{"symbol":"VVV","url":"https://intraalpha.com/companies/VVV","capturedAt":"2026-10-23T02:01:31.792Z","state":"ready","quote":{"symbol":"VVV","last_price":32.44,"prev_close":31.12,"regular_close":32.44,"change":1.32,"change_pct":4.2416,"regular_change":1.32,"regular_change_pct":4.2416,"extended_change":0,"extended_change_pct":0,"bid":30.77,"ask":32.7,"bid_size":2200,"ask_size":100,"volume":2839986,"vwap":32.247368,"open":31.04,"high":32.47,"low":30.88,"close":32.44,"trade_count":34878,"last_trade_at":"2026-10-22T23:00:00.00255525Z","last_quote_at":"2026-10-23T00:00:00.205147443Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:30.830982052-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VVV","fetched_at":"2026-10-23T02:01:31.267318+00:00","name":"Valvoline Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO & TRUCK DEALERSHIPS","country":"USA","description":"Valvoline Inc. manufactures, markets and supplies automotive and engine maintenance products and services. The company is headquartered in Lexington, Kentucky.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":3968923000,"ebitda":481200000,"pe_ratio":38.42,"peg_ratio":1.104,"book_value":3.266,"dividend_per_share":null,"dividend_yield":null,"eps":0.81,"revenue_ttm":1964000000,"gross_profit_ttm":751900000,"profit_margin":0.0517,"operating_margin_ttm":0.21,"return_on_assets_ttm":0.0701,"return_on_equity_ttm":0.284,"quarterly_earnings_growth":0.157,"quarterly_revenue_growth":0.241,"analyst_target_price":42.62,"analyst_number":2,"beta":1.039,"fifty_two_week_high":41.08,"fifty_two_week_low":26.21,"fifty_day_ma":30.91,"two_hundred_day_ma":34.31,"shares_outstanding":127536000,"forward_pe":13.46,"price_to_sales":2.021,"price_to_book":8.8,"ev_to_revenue":2.833,"ev_to_ebitda":12.39},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:31.267318+00:00"},"optionObservedAt":"2026-10-22T19:59:53.210Z","bars":[{"c":31.805,"h":31.905,"l":31.69,"n":133,"o":31.83,"t":"2026-10-16T13:30:00Z","v":16726,"vw":31.826641},{"c":31.99,"h":32.05,"l":31.805,"n":199,"o":31.805,"t":"2026-10-16T13:35:00Z","v":19501,"vw":31.970149},{"c":32.07,"h":32.095,"l":32.03,"n":132,"o":32.03,"t":"2026-10-16T13:40:00Z","v":7751,"vw":32.066203},{"c":32.22,"h":32.27,"l":32.14,"n":160,"o":32.14,"t":"2026-10-16T13:45:00Z","v":7779,"vw":32.174636},{"c":32.19,"h":32.24,"l":32.1,"n":158,"o":32.22,"t":"2026-10-16T13:50:00Z","v":9461,"vw":32.178927},{"c":32.175,"h":32.225,"l":32.175,"n":275,"o":32.22,"t":"2026-10-16T13:55:00Z","v":18757,"vw":32.212835},{"c":31.97,"h":32.155,"l":31.93,"n":196,"o":32.15,"t":"2026-10-16T14:00:00Z","v":10866,"vw":32.101062},{"c":31.935,"h":31.975,"l":31.92,"n":154,"o":31.97,"t":"2026-10-16T14:05:00Z","v":7214,"vw":31.940126},{"c":31.89,"h":31.96,"l":31.89,"n":272,"o":31.94,"t":"2026-10-16T14:10:00Z","v":14112,"vw":31.928661},{"c":31.62,"h":31.885,"l":31.615,"n":475,"o":31.88,"t":"2026-10-16T14:15:00Z","v":29534,"vw":31.707355},{"c":31.6,"h":31.66,"l":31.58,"n":272,"o":31.6,"t":"2026-10-16T14:20:00Z","v":17761,"vw":31.617387},{"c":31.63,"h":31.63,"l":31.59,"n":195,"o":31.615,"t":"2026-10-16T14:25:00Z","v":7845,"vw":31.607453},{"c":31.61,"h":31.72,"l":31.6,"n":383,"o":31.62,"t":"2026-10-16T14:30:00Z","v":20370,"vw":31.651761},{"c":31.65,"h":31.67,"l":31.6,"n":221,"o":31.61,"t":"2026-10-16T14:35:00Z","v":12835,"vw":31.627681},{"c":31.49,"h":31.63,"l":31.49,"n":313,"o":31.63,"t":"2026-10-16T14:40:00Z","v":13532,"vw":31.543689},{"c":31.58,"h":31.58,"l":31.5,"n":182,"o":31.5,"t":"2026-10-16T14:45:00Z","v":8747,"vw":31.53931},{"c":31.64,"h":31.65,"l":31.57,"n":196,"o":31.58,"t":"2026-10-16T14:50:00Z","v":11876,"vw":31.614699},{"c":31.72,"h":31.735,"l":31.63,"n":223,"o":31.66,"t":"2026-10-16T14:55:00Z","v":10170,"vw":31.69025},{"c":31.69,"h":31.74,"l":31.66,"n":208,"o":31.73,"t":"2026-10-16T15:00:00Z","v":9109,"vw":31.687104},{"c":31.69,"h":31.7,"l":31.68,"n":184,"o":31.695,"t":"2026-10-16T15:05:00Z","v":7491,"vw":31.688115},{"c":31.72,"h":31.7499,"l":31.68,"n":217,"o":31.695,"t":"2026-10-16T15:10:00Z","v":12236,"vw":31.703186},{"c":31.73,"h":31.76,"l":31.72,"n":185,"o":31.75,"t":"2026-10-16T15:15:00Z","v":7510,"vw":31.741471},{"c":31.7,"h":31.74,"l":31.685,"n":180,"o":31.72,"t":"2026-10-16T15:20:00Z","v":8650,"vw":31.707138},{"c":31.67,"h":31.7,"l":31.65,"n":325,"o":31.69,"t":"2026-10-16T15:25:00Z","v":15387,"vw":31.677596},{"c":31.635,"h":31.67,"l":31.63,"n":167,"o":31.67,"t":"2026-10-16T15:30:00Z","v":5992,"vw":31.650869},{"c":31.53,"h":31.65,"l":31.53,"n":256,"o":31.64,"t":"2026-10-16T15:35:00Z","v":12803,"vw":31.612686},{"c":31.575,"h":31.595,"l":31.515,"n":369,"o":31.515,"t":"2026-10-16T15:40:00Z","v":28408,"vw":31.557914},{"c":31.58,"h":31.62,"l":31.58,"n":249,"o":31.58,"t":"2026-10-16T15:45:00Z","v":16751,"vw":31.602457},{"c":31.57,"h":31.6,"l":31.49,"n":560,"o":31.58,"t":"2026-10-16T15:50:00Z","v":63155,"vw":31.55621},{"c":31.49,"h":31.565,"l":31.49,"n":210,"o":31.565,"t":"2026-10-16T15:55:00Z","v":10173,"vw":31.522267},{"c":31.56,"h":31.56,"l":31.47,"n":491,"o":31.495,"t":"2026-10-16T16:00:00Z","v":55377,"vw":31.508589},{"c":31.575,"h":31.6,"l":31.555,"n":203,"o":31.57,"t":"2026-10-16T16:05:00Z","v":12105,"vw":31.577126},{"c":31.54,"h":31.58,"l":31.54,"n":249,"o":31.5775,"t":"2026-10-16T16:10:00Z","v":14884,"vw":31.570066},{"c":31.515,"h":31.55,"l":31.48,"n":308,"o":31.55,"t":"2026-10-16T16:15:00Z","v":32068,"vw":31.496282},{"c":31.515,"h":31.54,"l":31.5,"n":182,"o":31.515,"t":"2026-10-16T16:20:00Z","v":7797,"vw":31.525208},{"c":31.445,"h":31.515,"l":31.445,"n":397,"o":31.515,"t":"2026-10-16T16:25:00Z","v":65487,"vw":31.481728},{"c":31.51,"h":31.51,"l":31.42,"n":376,"o":31.445,"t":"2026-10-16T16:30:00Z","v":31662,"vw":31.458319},{"c":31.52,"h":31.54,"l":31.49,"n":392,"o":31.51,"t":"2026-10-16T16:35:00Z","v":46392,"vw":31.504137},{"c":31.515,"h":31.52,"l":31.5,"n":182,"o":31.52,"t":"2026-10-16T16:40:00Z","v":9388,"vw":31.509203},{"c":31.525,"h":31.54,"l":31.5,"n":143,"o":31.51,"t":"2026-10-16T16:45:00Z","v":6392,"vw":31.513265},{"c":31.54,"h":31.55,"l":31.49,"n":256,"o":31.51,"t":"2026-10-16T16:50:00Z","v":23378,"vw":31.50987},{"c":31.525,"h":31.55,"l":31.495,"n":266,"o":31.55,"t":"2026-10-16T16:55:00Z","v":16815,"vw":31.510445},{"c":31.49,"h":31.52,"l":31.48,"n":273,"o":31.52,"t":"2026-10-16T17:00:00Z","v":36558,"vw":31.497989},{"c":31.47,"h":31.5,"l":31.455,"n":336,"o":31.49,"t":"2026-10-16T17:05:00Z","v":43295,"vw":31.485641},{"c":31.48,"h":31.49,"l":31.46,"n":176,"o":31.475,"t":"2026-10-16T17:10:00Z","v":11237,"vw":31.476791},{"c":31.47,"h":31.51,"l":31.405,"n":951,"o":31.47,"t":"2026-10-16T17:15:00Z","v":268620,"vw":31.460028},{"c":31.48,"h":31.52,"l":31.36,"n":823,"o":31.47,"t":"2026-10-16T17:20:00Z","v":111176,"vw":31.461406},{"c":31.515,"h":31.54,"l":31.5,"n":130,"o":31.54,"t":"2026-10-16T17:25:00Z","v":5232,"vw":31.506667},{"c":31.52,"h":31.56,"l":31.48,"n":224,"o":31.515,"t":"2026-10-16T17:30:00Z","v":17446,"vw":31.504754},{"c":31.49,"h":31.54,"l":31.43,"n":707,"o":31.52,"t":"2026-10-16T17:35:00Z","v":53282,"vw":31.499566},{"c":31.51,"h":31.57,"l":31.49,"n":149,"o":31.5,"t":"2026-10-16T17:40:00Z","v":10726,"vw":31.514237},{"c":31.47,"h":31.5,"l":31.45,"n":219,"o":31.5,"t":"2026-10-16T17:45:00Z","v":11654,"vw":31.473638},{"c":31.43,"h":31.495,"l":31.43,"n":238,"o":31.47,"t":"2026-10-16T17:50:00Z","v":37629,"vw":31.472464},{"c":31.43,"h":31.45,"l":31.41,"n":258,"o":31.43,"t":"2026-10-16T17:55:00Z","v":38575,"vw":31.434641},{"c":31.36,"h":31.415,"l":31.35,"n":313,"o":31.415,"t":"2026-10-16T18:00:00Z","v":51909,"vw":31.380321},{"c":31.41,"h":31.45,"l":31.37,"n":317,"o":31.37,"t":"2026-10-16T18:05:00Z","v":50905,"vw":31.421358},{"c":31.4,"h":31.42,"l":31.38,"n":258,"o":31.41,"t":"2026-10-16T18:10:00Z","v":34778,"vw":31.398441},{"c":31.41,"h":31.44,"l":31.41,"n":305,"o":31.41,"t":"2026-10-16T18:15:00Z","v":27346,"vw":31.421675},{"c":31.44,"h":31.44,"l":31.42,"n":186,"o":31.42,"t":"2026-10-16T18:20:00Z","v":11978,"vw":31.424773},{"c":31.45,"h":31.45,"l":31.405,"n":272,"o":31.44,"t":"2026-10-16T18:25:00Z","v":11852,"vw":31.428187},{"c":31.425,"h":31.46,"l":31.35,"n":430,"o":31.46,"t":"2026-10-16T18:30:00Z","v":72471,"vw":31.383335},{"c":31.43,"h":31.43,"l":31.385,"n":340,"o":31.41,"t":"2026-10-16T18:35:00Z","v":54421,"vw":31.407957},{"c":31.365,"h":31.44,"l":31.335,"n":390,"o":31.425,"t":"2026-10-16T18:40:00Z","v":87400,"vw":31.403845},{"c":31.345,"h":31.38,"l":31.345,"n":229,"o":31.365,"t":"2026-10-16T18:45:00Z","v":7451,"vw":31.366441},{"c":31.36,"h":31.36,"l":31.325,"n":405,"o":31.3553,"t":"2026-10-16T18:50:00Z","v":69148,"vw":31.341358},{"c":31.295,"h":31.36,"l":31.28,"n":314,"o":31.36,"t":"2026-10-16T18:55:00Z","v":21154,"vw":31.310129},{"c":31.33,"h":31.34,"l":31.295,"n":218,"o":31.295,"t":"2026-10-16T19:00:00Z","v":11462,"vw":31.321385},{"c":31.35,"h":31.365,"l":31.315,"n":212,"o":31.315,"t":"2026-10-16T19:05:00Z","v":12869,"vw":31.344639},{"c":31.37,"h":31.38,"l":31.33,"n":286,"o":31.33,"t":"2026-10-16T19:10:00Z","v":21257,"vw":31.364586},{"c":31.36,"h":31.37,"l":31.35,"n":260,"o":31.37,"t":"2026-10-16T19:15:00Z","v":15455,"vw":31.363814},{"c":31.44,"h":31.445,"l":31.365,"n":438,"o":31.365,"t":"2026-10-16T19:20:00Z","v":31538,"vw":31.418904},{"c":31.39,"h":31.43,"l":31.36,"n":385,"o":31.43,"t":"2026-10-16T19:25:00Z","v":17354,"vw":31.390372},{"c":31.445,"h":31.45,"l":31.39,"n":572,"o":31.39,"t":"2026-10-16T19:30:00Z","v":62043,"vw":31.433986},{"c":31.44,"h":31.485,"l":31.428,"n":390,"o":31.44,"t":"2026-10-16T19:35:00Z","v":19814,"vw":31.456809},{"c":31.37,"h":31.445,"l":31.37,"n":366,"o":31.445,"t":"2026-10-16T19:40:00Z","v":20145,"vw":31.407632},{"c":31.29,"h":31.38,"l":31.29,"n":614,"o":31.37,"t":"2026-10-16T19:45:00Z","v":38449,"vw":31.32674},{"c":31.38,"h":31.4,"l":31.285,"n":901,"o":31.285,"t":"2026-10-16T19:50:00Z","v":70870,"vw":31.366094},{"c":31.46,"h":31.48,"l":31.3,"n":3455,"o":31.38,"t":"2026-10-16T19:55:00Z","v":277809,"vw":31.39427},{"c":31.46,"h":31.46,"l":31.46,"n":45,"o":31.46,"t":"2026-10-16T20:00:00Z","v":423743,"vw":31.46},{"c":31.44,"h":31.73,"l":31.14,"n":127,"o":31.73,"t":"2026-10-19T13:30:00Z","v":20048,"vw":31.290919},{"c":31.51,"h":31.585,"l":31.3225,"n":153,"o":31.39,"t":"2026-10-19T13:35:00Z","v":9031,"vw":31.499133},{"c":31.475,"h":31.68,"l":31.4,"n":259,"o":31.595,"t":"2026-10-19T13:40:00Z","v":10842,"vw":31.494282},{"c":31.42,"h":31.46,"l":31.37,"n":177,"o":31.44,"t":"2026-10-19T13:45:00Z","v":7267,"vw":31.411669},{"c":31.33,"h":31.44,"l":31.32,"n":125,"o":31.43,"t":"2026-10-19T13:50:00Z","v":6158,"vw":31.368734},{"c":31.32,"h":31.35,"l":31.3,"n":147,"o":31.325,"t":"2026-10-19T13:55:00Z","v":6270,"vw":31.329369},{"c":31.305,"h":31.33,"l":31.29,"n":264,"o":31.31,"t":"2026-10-19T14:00:00Z","v":11633,"vw":31.309784},{"c":31.39,"h":31.39,"l":31.29,"n":204,"o":31.32,"t":"2026-10-19T14:05:00Z","v":11002,"vw":31.325888},{"c":31.39,"h":31.415,"l":31.38,"n":205,"o":31.38,"t":"2026-10-19T14:10:00Z","v":8184,"vw":31.389347},{"c":31.475,"h":31.5,"l":31.44,"n":159,"o":31.44,"t":"2026-10-19T14:15:00Z","v":4904,"vw":31.469715},{"c":31.41,"h":31.45,"l":31.395,"n":168,"o":31.45,"t":"2026-10-19T14:20:00Z","v":5252,"vw":31.420125},{"c":31.36,"h":31.43,"l":31.34,"n":246,"o":31.43,"t":"2026-10-19T14:25:00Z","v":10025,"vw":31.35835},{"c":31.37,"h":31.405,"l":31.35,"n":178,"o":31.38,"t":"2026-10-19T14:30:00Z","v":5689,"vw":31.376797},{"c":31.43,"h":31.465,"l":31.37,"n":299,"o":31.37,"t":"2026-10-19T14:35:00Z","v":17297,"vw":31.417322},{"c":31.4,"h":31.42,"l":31.4,"n":158,"o":31.41,"t":"2026-10-19T14:40:00Z","v":6188,"vw":31.40767},{"c":31.425,"h":31.44,"l":31.4,"n":147,"o":31.4,"t":"2026-10-19T14:45:00Z","v":7518,"vw":31.416331},{"c":31.43,"h":31.445,"l":31.4,"n":227,"o":31.44,"t":"2026-10-19T14:50:00Z","v":10566,"vw":31.42675},{"c":31.37,"h":31.44,"l":31.34,"n":349,"o":31.43,"t":"2026-10-19T14:55:00Z","v":21557,"vw":31.382379},{"c":31.41,"h":31.41,"l":31.37,"n":219,"o":31.37,"t":"2026-10-19T15:00:00Z","v":9435,"vw":31.388621},{"c":31.44,"h":31.44,"l":31.41,"n":181,"o":31.41,"t":"2026-10-19T15:05:00Z","v":5328,"vw":31.416686},{"c":31.43,"h":31.48,"l":31.43,"n":224,"o":31.445,"t":"2026-10-19T15:10:00Z","v":12551,"vw":31.451155},{"c":31.36,"h":31.445,"l":31.36,"n":306,"o":31.44,"t":"2026-10-19T15:15:00Z","v":18871,"vw":31.423923},{"c":31.33,"h":31.37,"l":31.325,"n":275,"o":31.37,"t":"2026-10-19T15:20:00Z","v":15252,"vw":31.337832},{"c":31.365,"h":31.39,"l":31.28,"n":491,"o":31.33,"t":"2026-10-19T15:25:00Z","v":46690,"vw":31.336036},{"c":31.38,"h":31.39,"l":31.35,"n":232,"o":31.37,"t":"2026-10-19T15:30:00Z","v":11209,"vw":31.365259},{"c":31.36,"h":31.375,"l":31.35,"n":187,"o":31.36,"t":"2026-10-19T15:35:00Z","v":6244,"vw":31.362144},{"c":31.35,"h":31.41,"l":31.345,"n":275,"o":31.37,"t":"2026-10-19T15:40:00Z","v":13042,"vw":31.375952},{"c":31.35,"h":31.355,"l":31.33,"n":170,"o":31.335,"t":"2026-10-19T15:45:00Z","v":7236,"vw":31.344386},{"c":31.33,"h":31.35,"l":31.33,"n":152,"o":31.34,"t":"2026-10-19T15:50:00Z","v":7640,"vw":31.33945},{"c":31.37,"h":31.39,"l":31.31,"n":279,"o":31.32,"t":"2026-10-19T15:55:00Z","v":22348,"vw":31.331554},{"c":31.3,"h":31.35,"l":31.25,"n":268,"o":31.35,"t":"2026-10-19T16:00:00Z","v":11758,"vw":31.287382},{"c":31.335,"h":31.335,"l":31.28,"n":235,"o":31.305,"t":"2026-10-19T16:05:00Z","v":11029,"vw":31.305541},{"c":31.35,"h":31.365,"l":31.32,"n":215,"o":31.335,"t":"2026-10-19T16:10:00Z","v":10895,"vw":31.346533},{"c":31.43,"h":31.445,"l":31.34,"n":254,"o":31.35,"t":"2026-10-19T16:15:00Z","v":15176,"vw":31.388445},{"c":31.405,"h":31.43,"l":31.39,"n":250,"o":31.43,"t":"2026-10-19T16:20:00Z","v":12073,"vw":31.402879},{"c":31.37,"h":31.41,"l":31.37,"n":304,"o":31.4,"t":"2026-10-19T16:25:00Z","v":27284,"vw":31.386339},{"c":31.235,"h":31.36,"l":31.235,"n":248,"o":31.36,"t":"2026-10-19T16:30:00Z","v":15495,"vw":31.298377},{"c":31.195,"h":31.24,"l":31.17,"n":178,"o":31.24,"t":"2026-10-19T16:35:00Z","v":10035,"vw":31.200596},{"c":31.23,"h":31.24,"l":31.2,"n":207,"o":31.2,"t":"2026-10-19T16:40:00Z","v":11243,"vw":31.22025},{"c":31.22,"h":31.22,"l":31.195,"n":177,"o":31.22,"t":"2026-10-19T16:45:00Z","v":8891,"vw":31.205224},{"c":31.21,"h":31.24,"l":31.205,"n":202,"o":31.22,"t":"2026-10-19T16:50:00Z","v":13461,"vw":31.222995},{"c":31.25,"h":31.25,"l":31.205,"n":256,"o":31.22,"t":"2026-10-19T16:55:00Z","v":11555,"vw":31.21822},{"c":31.21,"h":31.25,"l":31.21,"n":223,"o":31.25,"t":"2026-10-19T17:00:00Z","v":8807,"vw":31.228092},{"c":31.18,"h":31.215,"l":31.145,"n":223,"o":31.215,"t":"2026-10-19T17:05:00Z","v":8812,"vw":31.169334},{"c":31.185,"h":31.195,"l":31.17,"n":178,"o":31.1855,"t":"2026-10-19T17:10:00Z","v":7982,"vw":31.184114},{"c":31.175,"h":31.2,"l":31.175,"n":213,"o":31.185,"t":"2026-10-19T17:15:00Z","v":7044,"vw":31.185653},{"c":31.22,"h":31.22,"l":31.18,"n":238,"o":31.18,"t":"2026-10-19T17:20:00Z","v":7967,"vw":31.192592},{"c":31.215,"h":31.225,"l":31.205,"n":185,"o":31.22,"t":"2026-10-19T17:25:00Z","v":8472,"vw":31.211717},{"c":31.18,"h":31.21,"l":31.18,"n":238,"o":31.21,"t":"2026-10-19T17:30:00Z","v":9095,"vw":31.198343},{"c":31.155,"h":31.18,"l":31.14,"n":184,"o":31.18,"t":"2026-10-19T17:35:00Z","v":6540,"vw":31.157644},{"c":31.18,"h":31.195,"l":31.155,"n":235,"o":31.155,"t":"2026-10-19T17:40:00Z","v":15596,"vw":31.174995},{"c":31.18,"h":31.19,"l":31.16,"n":134,"o":31.17,"t":"2026-10-19T17:45:00Z","v":5991,"vw":31.171079},{"c":31.19,"h":31.195,"l":31.18,"n":185,"o":31.19,"t":"2026-10-19T17:50:00Z","v":5946,"vw":31.186086},{"c":31.25,"h":31.25,"l":31.185,"n":216,"o":31.185,"t":"2026-10-19T17:55:00Z","v":9327,"vw":31.206907},{"c":31.145,"h":31.24,"l":31.145,"n":250,"o":31.24,"t":"2026-10-19T18:00:00Z","v":8726,"vw":31.203059},{"c":31.12,"h":31.14,"l":31.11,"n":208,"o":31.14,"t":"2026-10-19T18:05:00Z","v":9388,"vw":31.124919},{"c":31.06,"h":31.11,"l":31.055,"n":303,"o":31.11,"t":"2026-10-19T18:10:00Z","v":14037,"vw":31.077968},{"c":31.06,"h":31.075,"l":31.06,"n":214,"o":31.07,"t":"2026-10-19T18:15:00Z","v":7955,"vw":31.065307},{"c":31.115,"h":31.12,"l":31.07,"n":229,"o":31.07,"t":"2026-10-19T18:20:00Z","v":11132,"vw":31.100167},{"c":31.15,"h":31.15,"l":31.09,"n":224,"o":31.11,"t":"2026-10-19T18:25:00Z","v":12418,"vw":31.106922},{"c":31.15,"h":31.18,"l":31.15,"n":212,"o":31.15,"t":"2026-10-19T18:30:00Z","v":12766,"vw":31.156613},{"c":31.14,"h":31.15,"l":31.1392,"n":210,"o":31.14,"t":"2026-10-19T18:35:00Z","v":7614,"vw":31.142823},{"c":31.11,"h":31.13,"l":31.08,"n":286,"o":31.13,"t":"2026-10-19T18:40:00Z","v":10891,"vw":31.10023},{"c":31.07,"h":31.12,"l":31.07,"n":270,"o":31.11,"t":"2026-10-19T18:45:00Z","v":9493,"vw":31.104788},{"c":30.86,"h":31.07,"l":30.852,"n":617,"o":31.06,"t":"2026-10-19T18:50:00Z","v":30421,"vw":30.985375},{"c":30.92,"h":30.92,"l":30.85,"n":375,"o":30.85,"t":"2026-10-19T18:55:00Z","v":18075,"vw":30.885432},{"c":30.82,"h":30.97,"l":30.81,"n":563,"o":30.93,"t":"2026-10-19T19:00:00Z","v":31073,"vw":30.876385},{"c":30.78,"h":30.84,"l":30.78,"n":428,"o":30.82,"t":"2026-10-19T19:05:00Z","v":25008,"vw":30.814349},{"c":30.745,"h":30.775,"l":30.74,"n":388,"o":30.77,"t":"2026-10-19T19:10:00Z","v":22592,"vw":30.752186},{"c":30.79,"h":30.79,"l":30.74,"n":483,"o":30.745,"t":"2026-10-19T19:15:00Z","v":33223,"vw":30.765926},{"c":30.83,"h":30.855,"l":30.8,"n":500,"o":30.8,"t":"2026-10-19T19:20:00Z","v":35779,"vw":30.831742},{"c":30.825,"h":30.84,"l":30.81,"n":440,"o":30.83,"t":"2026-10-19T19:25:00Z","v":26486,"vw":30.82673},{"c":30.85,"h":30.85,"l":30.775,"n":750,"o":30.82,"t":"2026-10-19T19:30:00Z","v":60440,"vw":30.813169},{"c":30.895,"h":30.9,"l":30.84,"n":509,"o":30.84,"t":"2026-10-19T19:35:00Z","v":30919,"vw":30.878558},{"c":30.935,"h":30.96,"l":30.88,"n":727,"o":30.895,"t":"2026-10-19T19:40:00Z","v":53280,"vw":30.919724},{"c":30.96,"h":30.96,"l":30.92,"n":894,"o":30.935,"t":"2026-10-19T19:45:00Z","v":61613,"vw":30.937166},{"c":30.865,"h":30.96,"l":30.86,"n":1204,"o":30.96,"t":"2026-10-19T19:50:00Z","v":114837,"vw":30.915545},{"c":30.72,"h":30.9,"l":30.705,"n":4033,"o":30.865,"t":"2026-10-19T19:55:00Z","v":450854,"vw":30.796463},{"c":30.72,"h":30.72,"l":30.72,"n":53,"o":30.72,"t":"2026-10-19T20:00:00Z","v":858433,"vw":30.72},{"c":31.42,"h":31.42,"l":31.42,"n":5,"o":31.42,"t":"2026-10-19T20:10:00Z","v":338,"vw":31.42},{"c":31.025,"h":31.03,"l":30.71,"n":44,"o":30.86,"t":"2026-10-20T13:30:00Z","v":10955,"vw":30.863912},{"c":31.19,"h":31.21,"l":30.9843,"n":87,"o":31.01,"t":"2026-10-20T13:35:00Z","v":2482,"vw":31.084012},{"c":31.19,"h":31.265,"l":31.135,"n":149,"o":31.21,"t":"2026-10-20T13:40:00Z","v":6237,"vw":31.20462},{"c":31.24,"h":31.24,"l":31.1808,"n":68,"o":31.215,"t":"2026-10-20T13:45:00Z","v":1848,"vw":31.221441},{"c":31.3925,"h":31.43,"l":31.245,"n":188,"o":31.245,"t":"2026-10-20T13:50:00Z","v":8460,"vw":31.344137},{"c":31.53,"h":31.53,"l":31.37,"n":152,"o":31.38,"t":"2026-10-20T13:55:00Z","v":6965,"vw":31.428798},{"c":31.35,"h":31.62,"l":31.35,"n":299,"o":31.515,"t":"2026-10-20T14:00:00Z","v":13622,"vw":31.513386},{"c":31.365,"h":31.365,"l":31.3025,"n":161,"o":31.35,"t":"2026-10-20T14:05:00Z","v":5881,"vw":31.337431},{"c":31.37,"h":31.43,"l":31.34,"n":194,"o":31.37,"t":"2026-10-20T14:10:00Z","v":7828,"vw":31.376586},{"c":31.42,"h":31.425,"l":31.345,"n":328,"o":31.36,"t":"2026-10-20T14:15:00Z","v":34235,"vw":31.376165},{"c":31.51,"h":31.525,"l":31.39,"n":246,"o":31.42,"t":"2026-10-20T14:20:00Z","v":10970,"vw":31.458921},{"c":31.54,"h":31.56,"l":31.5,"n":316,"o":31.51,"t":"2026-10-20T14:25:00Z","v":66197,"vw":31.530813},{"c":31.65,"h":31.665,"l":31.55,"n":216,"o":31.6,"t":"2026-10-20T14:30:00Z","v":13380,"vw":31.627237},{"c":31.515,"h":31.66,"l":31.495,"n":231,"o":31.64,"t":"2026-10-20T14:35:00Z","v":19182,"vw":31.568037},{"c":31.6,"h":31.6,"l":31.53,"n":143,"o":31.54,"t":"2026-10-20T14:40:00Z","v":4424,"vw":31.553558},{"c":31.58,"h":31.63,"l":31.58,"n":239,"o":31.61,"t":"2026-10-20T14:45:00Z","v":27179,"vw":31.599467},{"c":31.6,"h":31.65,"l":31.585,"n":499,"o":31.585,"t":"2026-10-20T14:50:00Z","v":30904,"vw":31.626636},{"c":31.63,"h":31.69,"l":31.596,"n":588,"o":31.62,"t":"2026-10-20T14:55:00Z","v":42184,"vw":31.640553},{"c":31.66,"h":31.685,"l":31.64,"n":176,"o":31.66,"t":"2026-10-20T15:00:00Z","v":6750,"vw":31.668179},{"c":31.665,"h":31.685,"l":31.63,"n":255,"o":31.655,"t":"2026-10-20T15:05:00Z","v":11736,"vw":31.655781},{"c":31.61,"h":31.68,"l":31.575,"n":426,"o":31.66,"t":"2026-10-20T15:10:00Z","v":17292,"vw":31.629217},{"c":31.59,"h":31.65,"l":31.59,"n":170,"o":31.65,"t":"2026-10-20T15:15:00Z","v":5800,"vw":31.631168},{"c":31.59,"h":31.63,"l":31.59,"n":168,"o":31.63,"t":"2026-10-20T15:20:00Z","v":8806,"vw":31.605896},{"c":31.5975,"h":31.615,"l":31.58,"n":157,"o":31.595,"t":"2026-10-20T15:25:00Z","v":5238,"vw":31.59474},{"c":31.655,"h":31.655,"l":31.56,"n":187,"o":31.61,"t":"2026-10-20T15:30:00Z","v":23503,"vw":31.593895},{"c":31.625,"h":31.655,"l":31.6138,"n":206,"o":31.655,"t":"2026-10-20T15:35:00Z","v":9596,"vw":31.636478},{"c":31.68,"h":31.71,"l":31.62,"n":245,"o":31.63,"t":"2026-10-20T15:40:00Z","v":12546,"vw":31.677363},{"c":31.67,"h":31.68,"l":31.655,"n":216,"o":31.68,"t":"2026-10-20T15:45:00Z","v":8791,"vw":31.66742},{"c":31.65,"h":31.67,"l":31.605,"n":202,"o":31.67,"t":"2026-10-20T15:50:00Z","v":6886,"vw":31.641739},{"c":31.59,"h":31.695,"l":31.59,"n":280,"o":31.67,"t":"2026-10-20T15:55:00Z","v":10241,"vw":31.659561},{"c":31.565,"h":31.61,"l":31.54,"n":190,"o":31.595,"t":"2026-10-20T16:00:00Z","v":6691,"vw":31.57263},{"c":31.58,"h":31.59,"l":31.56,"n":147,"o":31.565,"t":"2026-10-20T16:05:00Z","v":6968,"vw":31.568902},{"c":31.6,"h":31.61,"l":31.58,"n":228,"o":31.59,"t":"2026-10-20T16:10:00Z","v":10326,"vw":31.594696},{"c":31.56,"h":31.6,"l":31.54,"n":209,"o":31.6,"t":"2026-10-20T16:15:00Z","v":7754,"vw":31.586756},{"c":31.515,"h":31.595,"l":31.51,"n":337,"o":31.555,"t":"2026-10-20T16:20:00Z","v":16887,"vw":31.561942},{"c":31.585,"h":31.59,"l":31.505,"n":165,"o":31.51,"t":"2026-10-20T16:25:00Z","v":6221,"vw":31.541709},{"c":31.635,"h":31.68,"l":31.59,"n":554,"o":31.59,"t":"2026-10-20T16:30:00Z","v":32039,"vw":31.622742},{"c":31.69,"h":31.695,"l":31.635,"n":162,"o":31.635,"t":"2026-10-20T16:35:00Z","v":8289,"vw":31.658609},{"c":31.68,"h":31.69,"l":31.665,"n":140,"o":31.69,"t":"2026-10-20T16:40:00Z","v":4837,"vw":31.677547},{"c":31.7,"h":31.73,"l":31.69,"n":210,"o":31.705,"t":"2026-10-20T16:45:00Z","v":10602,"vw":31.713737},{"c":31.61,"h":31.72,"l":31.61,"n":277,"o":31.72,"t":"2026-10-20T16:50:00Z","v":11856,"vw":31.665891},{"c":31.615,"h":31.62,"l":31.605,"n":89,"o":31.61,"t":"2026-10-20T16:55:00Z","v":2975,"vw":31.6175},{"c":31.645,"h":31.675,"l":31.615,"n":260,"o":31.615,"t":"2026-10-20T17:00:00Z","v":7868,"vw":31.646002},{"c":31.62,"h":31.66,"l":31.62,"n":255,"o":31.645,"t":"2026-10-20T17:05:00Z","v":20436,"vw":31.640959},{"c":31.585,"h":31.62,"l":31.5656,"n":185,"o":31.62,"t":"2026-10-20T17:10:00Z","v":8044,"vw":31.593391},{"c":31.605,"h":31.61,"l":31.6,"n":100,"o":31.6,"t":"2026-10-20T17:15:00Z","v":3254,"vw":31.603431},{"c":31.565,"h":31.605,"l":31.565,"n":155,"o":31.605,"t":"2026-10-20T17:20:00Z","v":5169,"vw":31.576961},{"c":31.6,"h":31.615,"l":31.57,"n":203,"o":31.57,"t":"2026-10-20T17:25:00Z","v":9244,"vw":31.594106},{"c":31.605,"h":31.62,"l":31.58,"n":218,"o":31.61,"t":"2026-10-20T17:30:00Z","v":12750,"vw":31.601747},{"c":31.56,"h":31.61,"l":31.56,"n":175,"o":31.605,"t":"2026-10-20T17:35:00Z","v":10055,"vw":31.590326},{"c":31.57,"h":31.59,"l":31.535,"n":201,"o":31.56,"t":"2026-10-20T17:40:00Z","v":7258,"vw":31.562938},{"c":31.54,"h":31.585,"l":31.53,"n":189,"o":31.57,"t":"2026-10-20T17:45:00Z","v":7766,"vw":31.55721},{"c":31.575,"h":31.58,"l":31.52,"n":220,"o":31.54,"t":"2026-10-20T17:50:00Z","v":10120,"vw":31.552748},{"c":31.56,"h":31.575,"l":31.55,"n":179,"o":31.575,"t":"2026-10-20T17:55:00Z","v":7743,"vw":31.562562},{"c":31.55,"h":31.59,"l":31.55,"n":186,"o":31.57,"t":"2026-10-20T18:00:00Z","v":7401,"vw":31.567082},{"c":31.53,"h":31.565,"l":31.53,"n":219,"o":31.54,"t":"2026-10-20T18:05:00Z","v":13187,"vw":31.544459},{"c":31.55,"h":31.56,"l":31.52,"n":170,"o":31.52,"t":"2026-10-20T18:10:00Z","v":6487,"vw":31.546183},{"c":31.54,"h":31.565,"l":31.53,"n":229,"o":31.56,"t":"2026-10-20T18:15:00Z","v":10480,"vw":31.548295},{"c":31.53,"h":31.54,"l":31.53,"n":120,"o":31.54,"t":"2026-10-20T18:20:00Z","v":4652,"vw":31.535411},{"c":31.53,"h":31.53,"l":31.515,"n":166,"o":31.53,"t":"2026-10-20T18:25:00Z","v":6704,"vw":31.520128},{"c":31.525,"h":31.54,"l":31.52,"n":232,"o":31.52,"t":"2026-10-20T18:30:00Z","v":8883,"vw":31.53049},{"c":31.44,"h":31.55,"l":31.435,"n":279,"o":31.525,"t":"2026-10-20T18:35:00Z","v":25149,"vw":31.507864},{"c":31.43,"h":31.46,"l":31.415,"n":280,"o":31.44,"t":"2026-10-20T18:40:00Z","v":10501,"vw":31.433263},{"c":31.43,"h":31.435,"l":31.41,"n":330,"o":31.43,"t":"2026-10-20T18:45:00Z","v":15482,"vw":31.423424},{"c":31.45,"h":31.45,"l":31.43,"n":313,"o":31.44,"t":"2026-10-20T18:50:00Z","v":13585,"vw":31.439748},{"c":31.46,"h":31.47,"l":31.425,"n":299,"o":31.44,"t":"2026-10-20T18:55:00Z","v":12632,"vw":31.446627},{"c":31.385,"h":31.47,"l":31.375,"n":356,"o":31.46,"t":"2026-10-20T19:00:00Z","v":20369,"vw":31.427866},{"c":31.42,"h":31.42,"l":31.385,"n":257,"o":31.385,"t":"2026-10-20T19:05:00Z","v":11990,"vw":31.406628},{"c":31.42,"h":31.435,"l":31.415,"n":243,"o":31.425,"t":"2026-10-20T19:10:00Z","v":9434,"vw":31.423885},{"c":31.465,"h":31.465,"l":31.415,"n":315,"o":31.415,"t":"2026-10-20T19:15:00Z","v":11522,"vw":31.439643},{"c":31.47,"h":31.5,"l":31.445,"n":360,"o":31.47,"t":"2026-10-20T19:20:00Z","v":14388,"vw":31.470255},{"c":31.47,"h":31.495,"l":31.465,"n":392,"o":31.47,"t":"2026-10-20T19:25:00Z","v":16830,"vw":31.475751},{"c":31.43,"h":31.49,"l":31.425,"n":434,"o":31.47,"t":"2026-10-20T19:30:00Z","v":25259,"vw":31.463451},{"c":31.39,"h":31.43,"l":31.37,"n":482,"o":31.43,"t":"2026-10-20T19:35:00Z","v":26055,"vw":31.400494},{"c":31.42,"h":31.45,"l":31.39,"n":631,"o":31.398,"t":"2026-10-20T19:40:00Z","v":41074,"vw":31.416267},{"c":31.44,"h":31.44,"l":31.39,"n":560,"o":31.42,"t":"2026-10-20T19:45:00Z","v":40519,"vw":31.419791},{"c":31.43,"h":31.45,"l":31.415,"n":732,"o":31.43,"t":"2026-10-20T19:50:00Z","v":45545,"vw":31.434235},{"c":31.47,"h":31.525,"l":31.395,"n":3034,"o":31.42,"t":"2026-10-20T19:55:00Z","v":243022,"vw":31.48651},{"c":31.48,"h":31.48,"l":31.48,"n":39,"o":31.48,"t":"2026-10-20T20:00:00Z","v":824071,"vw":31.48},{"c":31.3501,"h":31.605,"l":31.28,"n":125,"o":31.58,"t":"2026-10-21T13:30:00Z","v":18955,"vw":31.530335},{"c":31.52,"h":31.56,"l":31.355,"n":123,"o":31.43,"t":"2026-10-21T13:35:00Z","v":3704,"vw":31.413626},{"c":31.485,"h":31.53,"l":31.435,"n":166,"o":31.51,"t":"2026-10-21T13:40:00Z","v":4730,"vw":31.482339},{"c":31.395,"h":31.47,"l":31.395,"n":145,"o":31.45,"t":"2026-10-21T13:45:00Z","v":4157,"vw":31.42699},{"c":31.4,"h":31.46,"l":31.38,"n":164,"o":31.41,"t":"2026-10-21T13:50:00Z","v":4529,"vw":31.411334},{"c":31.405,"h":31.45,"l":31.395,"n":129,"o":31.4,"t":"2026-10-21T13:55:00Z","v":4657,"vw":31.400287},{"c":31.27,"h":31.365,"l":31.22,"n":218,"o":31.365,"t":"2026-10-21T14:00:00Z","v":8966,"vw":31.278013},{"c":31.25,"h":31.27,"l":31.14,"n":197,"o":31.27,"t":"2026-10-21T14:05:00Z","v":5728,"vw":31.181769},{"c":31.35,"h":31.36,"l":31.25,"n":226,"o":31.28,"t":"2026-10-21T14:10:00Z","v":10939,"vw":31.32899},{"c":31.25,"h":31.39,"l":31.1975,"n":293,"o":31.38,"t":"2026-10-21T14:15:00Z","v":12419,"vw":31.323889},{"c":31.305,"h":31.305,"l":31.225,"n":109,"o":31.225,"t":"2026-10-21T14:20:00Z","v":3326,"vw":31.27588},{"c":31.23,"h":31.305,"l":31.22,"n":270,"o":31.3,"t":"2026-10-21T14:25:00Z","v":8799,"vw":31.248927},{"c":31.265,"h":31.27,"l":31.23,"n":237,"o":31.24,"t":"2026-10-21T14:30:00Z","v":6465,"vw":31.255784},{"c":31.25,"h":31.3,"l":31.25,"n":269,"o":31.26,"t":"2026-10-21T14:35:00Z","v":5097,"vw":31.275208},{"c":31.265,"h":31.265,"l":31.22,"n":228,"o":31.255,"t":"2026-10-21T14:40:00Z","v":4211,"vw":31.249451},{"c":31.305,"h":31.325,"l":31.265,"n":272,"o":31.265,"t":"2026-10-21T14:45:00Z","v":7690,"vw":31.29762},{"c":31.27,"h":31.32,"l":31.265,"n":203,"o":31.3,"t":"2026-10-21T14:50:00Z","v":5779,"vw":31.292766},{"c":31.24,"h":31.27,"l":31.24,"n":389,"o":31.265,"t":"2026-10-21T14:55:00Z","v":12305,"vw":31.258497},{"c":31.21,"h":31.25,"l":31.2,"n":213,"o":31.235,"t":"2026-10-21T15:00:00Z","v":6760,"vw":31.223354},{"c":31.12,"h":31.22,"l":31.11,"n":325,"o":31.21,"t":"2026-10-21T15:05:00Z","v":10107,"vw":31.163038},{"c":30.97,"h":31.13,"l":30.97,"n":313,"o":31.12,"t":"2026-10-21T15:10:00Z","v":16437,"vw":31.064157},{"c":30.99,"h":31.005,"l":30.97,"n":214,"o":30.97,"t":"2026-10-21T15:15:00Z","v":6584,"vw":30.990386},{"c":31.02,"h":31.06,"l":31.01,"n":250,"o":31.01,"t":"2026-10-21T15:20:00Z","v":8565,"vw":31.027499},{"c":31.14,"h":31.16,"l":31.015,"n":290,"o":31.015,"t":"2026-10-21T15:25:00Z","v":10002,"vw":31.062696},{"c":31.17,"h":31.19,"l":31.13,"n":212,"o":31.17,"t":"2026-10-21T15:30:00Z","v":7459,"vw":31.152043},{"c":31.155,"h":31.2,"l":31.15,"n":242,"o":31.19,"t":"2026-10-21T15:35:00Z","v":5907,"vw":31.171486},{"c":31.12,"h":31.17,"l":31.12,"n":198,"o":31.17,"t":"2026-10-21T15:40:00Z","v":5367,"vw":31.131667},{"c":31.09,"h":31.125,"l":31.08,"n":193,"o":31.125,"t":"2026-10-21T15:45:00Z","v":4125,"vw":31.103809},{"c":31.15,"h":31.17,"l":31.095,"n":259,"o":31.095,"t":"2026-10-21T15:50:00Z","v":7418,"vw":31.132742},{"c":31.175,"h":31.19,"l":31.14,"n":228,"o":31.14,"t":"2026-10-21T15:55:00Z","v":4286,"vw":31.179047},{"c":31.175,"h":31.19,"l":31.165,"n":233,"o":31.17,"t":"2026-10-21T16:00:00Z","v":13212,"vw":31.179174},{"c":31.15,"h":31.2,"l":31.15,"n":191,"o":31.17,"t":"2026-10-21T16:05:00Z","v":4951,"vw":31.167653},{"c":31.14,"h":31.18,"l":31.11,"n":229,"o":31.14,"t":"2026-10-21T16:10:00Z","v":7856,"vw":31.141876},{"c":31.12,"h":31.16,"l":31.115,"n":283,"o":31.16,"t":"2026-10-21T16:15:00Z","v":7934,"vw":31.129405},{"c":31.13,"h":31.15,"l":31.1,"n":225,"o":31.12,"t":"2026-10-21T16:20:00Z","v":7061,"vw":31.131175},{"c":31.11,"h":31.15,"l":31.11,"n":203,"o":31.15,"t":"2026-10-21T16:25:00Z","v":5346,"vw":31.131173},{"c":31.11,"h":31.14,"l":31.11,"n":189,"o":31.12,"t":"2026-10-21T16:30:00Z","v":4416,"vw":31.118466},{"c":31.21,"h":31.2499,"l":31.07,"n":352,"o":31.11,"t":"2026-10-21T16:35:00Z","v":17071,"vw":31.106568},{"c":31.2,"h":31.23,"l":31.14,"n":273,"o":31.23,"t":"2026-10-21T16:40:00Z","v":9635,"vw":31.169326},{"c":31.17,"h":31.1999,"l":31.14,"n":238,"o":31.175,"t":"2026-10-21T16:45:00Z","v":6138,"vw":31.166119},{"c":31.105,"h":31.17,"l":31.105,"n":267,"o":31.155,"t":"2026-10-21T16:50:00Z","v":7306,"vw":31.124625},{"c":31.0903,"h":31.12,"l":31.0903,"n":285,"o":31.11,"t":"2026-10-21T16:55:00Z","v":5599,"vw":31.107676},{"c":31.02,"h":31.1,"l":30.995,"n":351,"o":31.095,"t":"2026-10-21T17:00:00Z","v":12836,"vw":31.018321},{"c":31.08,"h":31.08,"l":31.015,"n":200,"o":31.015,"t":"2026-10-21T17:05:00Z","v":6760,"vw":31.039831},{"c":31.06,"h":31.0975,"l":31.06,"n":213,"o":31.0975,"t":"2026-10-21T17:10:00Z","v":6723,"vw":31.072974},{"c":31.01,"h":31.06,"l":31.005,"n":232,"o":31.06,"t":"2026-10-21T17:15:00Z","v":7837,"vw":31.031114},{"c":30.995,"h":31.01,"l":30.96,"n":257,"o":31,"t":"2026-10-21T17:20:00Z","v":8702,"vw":30.989425},{"c":31.015,"h":31.015,"l":30.98,"n":216,"o":30.99,"t":"2026-10-21T17:25:00Z","v":5533,"vw":31.002043},{"c":31.03,"h":31.04,"l":31.02,"n":236,"o":31.025,"t":"2026-10-21T17:30:00Z","v":6037,"vw":31.02622},{"c":31.04,"h":31.05,"l":31.015,"n":240,"o":31.02,"t":"2026-10-21T17:35:00Z","v":8099,"vw":31.0316},{"c":31.01,"h":31.04,"l":30.9559,"n":356,"o":31.04,"t":"2026-10-21T17:40:00Z","v":16290,"vw":30.997512},{"c":31.065,"h":31.08,"l":31.01,"n":298,"o":31.01,"t":"2026-10-21T17:45:00Z","v":20388,"vw":31.034802},{"c":31.085,"h":31.1,"l":31.04,"n":324,"o":31.05,"t":"2026-10-21T17:50:00Z","v":9287,"vw":31.072198},{"c":31.05,"h":31.085,"l":31.05,"n":286,"o":31.085,"t":"2026-10-21T17:55:00Z","v":10906,"vw":31.069131},{"c":31.07,"h":31.07,"l":31.05,"n":203,"o":31.055,"t":"2026-10-21T18:00:00Z","v":4200,"vw":31.058929},{"c":31.105,"h":31.115,"l":31.08,"n":305,"o":31.08,"t":"2026-10-21T18:05:00Z","v":9405,"vw":31.093417},{"c":31.07,"h":31.13,"l":31.05,"n":426,"o":31.105,"t":"2026-10-21T18:10:00Z","v":17631,"vw":31.100872},{"c":31.07,"h":31.08,"l":31.035,"n":279,"o":31.08,"t":"2026-10-21T18:15:00Z","v":8166,"vw":31.051598},{"c":31.08,"h":31.09,"l":31.06,"n":242,"o":31.07,"t":"2026-10-21T18:20:00Z","v":6739,"vw":31.068554},{"c":31.08,"h":31.09,"l":31.07,"n":215,"o":31.08,"t":"2026-10-21T18:25:00Z","v":6836,"vw":31.077922},{"c":31.1,"h":31.115,"l":31.07,"n":228,"o":31.09,"t":"2026-10-21T18:30:00Z","v":10337,"vw":31.096296},{"c":31.0978,"h":31.12,"l":31.09,"n":215,"o":31.105,"t":"2026-10-21T18:35:00Z","v":6035,"vw":31.099165},{"c":31.08,"h":31.12,"l":31.08,"n":298,"o":31.11,"t":"2026-10-21T18:40:00Z","v":9676,"vw":31.099477},{"c":31.115,"h":31.155,"l":31.05,"n":642,"o":31.08,"t":"2026-10-21T18:45:00Z","v":40267,"vw":31.105192},{"c":31.11,"h":31.135,"l":31.07,"n":429,"o":31.11,"t":"2026-10-21T18:50:00Z","v":20417,"vw":31.106208},{"c":30.96,"h":31.11,"l":30.96,"n":647,"o":31.105,"t":"2026-10-21T18:55:00Z","v":30562,"vw":31.074483},{"c":30.94,"h":30.96,"l":30.88,"n":488,"o":30.96,"t":"2026-10-21T19:00:00Z","v":17511,"vw":30.927777},{"c":30.84,"h":30.945,"l":30.84,"n":450,"o":30.94,"t":"2026-10-21T19:05:00Z","v":18376,"vw":30.89134},{"c":30.86,"h":30.86,"l":30.76,"n":449,"o":30.83,"t":"2026-10-21T19:10:00Z","v":26161,"vw":30.820152},{"c":30.94,"h":30.965,"l":30.87,"n":378,"o":30.87,"t":"2026-10-21T19:15:00Z","v":17669,"vw":30.915944},{"c":31.04,"h":31.1,"l":30.95,"n":572,"o":30.95,"t":"2026-10-21T19:20:00Z","v":34370,"vw":31.043962},{"c":31.08,"h":31.09,"l":31.05,"n":509,"o":31.05,"t":"2026-10-21T19:25:00Z","v":15336,"vw":31.069971},{"c":31.13,"h":31.16,"l":31.07,"n":533,"o":31.1,"t":"2026-10-21T19:30:00Z","v":20689,"vw":31.118245},{"c":31.08,"h":31.13,"l":31.065,"n":658,"o":31.12,"t":"2026-10-21T19:35:00Z","v":28908,"vw":31.103793},{"c":31.105,"h":31.105,"l":31.06,"n":488,"o":31.07,"t":"2026-10-21T19:40:00Z","v":22459,"vw":31.073763},{"c":31.075,"h":31.13,"l":31.06,"n":796,"o":31.095,"t":"2026-10-21T19:45:00Z","v":41311,"vw":31.09695},{"c":31.11,"h":31.13,"l":31.07,"n":891,"o":31.075,"t":"2026-10-21T19:50:00Z","v":50997,"vw":31.110729},{"c":31.12,"h":31.15,"l":31.08,"n":2741,"o":31.105,"t":"2026-10-21T19:55:00Z","v":208560,"vw":31.107937},{"c":31.12,"h":31.12,"l":31.12,"n":50,"o":31.12,"t":"2026-10-21T20:00:00Z","v":314049,"vw":31.12},{"c":31.125,"h":31.2599,"l":31,"n":120,"o":31.04,"t":"2026-10-22T13:30:00Z","v":22326,"vw":31.056956},{"c":31.03,"h":31.125,"l":30.88,"n":150,"o":31.125,"t":"2026-10-22T13:35:00Z","v":6746,"vw":31.042778},{"c":31.12,"h":31.18,"l":31.03,"n":178,"o":31.035,"t":"2026-10-22T13:40:00Z","v":6575,"vw":31.115824},{"c":31.51,"h":31.5843,"l":31.145,"n":119,"o":31.145,"t":"2026-10-22T13:45:00Z","v":6668,"vw":31.391045},{"c":31.41,"h":31.57,"l":31.365,"n":205,"o":31.51,"t":"2026-10-22T13:50:00Z","v":8473,"vw":31.507908},{"c":31.47,"h":31.5,"l":31.39,"n":169,"o":31.41,"t":"2026-10-22T13:55:00Z","v":11029,"vw":31.461551},{"c":31.5,"h":31.55,"l":31.45,"n":339,"o":31.51,"t":"2026-10-22T14:00:00Z","v":12916,"vw":31.489942},{"c":31.52,"h":31.52,"l":31.4,"n":238,"o":31.495,"t":"2026-10-22T14:05:00Z","v":8072,"vw":31.459284},{"c":31.665,"h":31.665,"l":31.51,"n":253,"o":31.51,"t":"2026-10-22T14:10:00Z","v":10354,"vw":31.595635},{"c":31.76,"h":31.79,"l":31.67,"n":417,"o":31.69,"t":"2026-10-22T14:15:00Z","v":24762,"vw":31.712599},{"c":31.77,"h":31.845,"l":31.69,"n":463,"o":31.755,"t":"2026-10-22T14:20:00Z","v":38256,"vw":31.737836},{"c":31.72,"h":31.78,"l":31.7,"n":284,"o":31.78,"t":"2026-10-22T14:25:00Z","v":10582,"vw":31.736754},{"c":31.645,"h":31.77,"l":31.605,"n":438,"o":31.74,"t":"2026-10-22T14:30:00Z","v":24560,"vw":31.679929},{"c":31.7,"h":31.7,"l":31.61,"n":217,"o":31.66,"t":"2026-10-22T14:35:00Z","v":7988,"vw":31.634641},{"c":31.74,"h":31.75,"l":31.695,"n":256,"o":31.72,"t":"2026-10-22T14:40:00Z","v":10905,"vw":31.722915},{"c":31.77,"h":31.835,"l":31.75,"n":282,"o":31.75,"t":"2026-10-22T14:45:00Z","v":13700,"vw":31.779392},{"c":31.83,"h":31.84,"l":31.745,"n":320,"o":31.77,"t":"2026-10-22T14:50:00Z","v":13697,"vw":31.792664},{"c":31.87,"h":31.92,"l":31.835,"n":342,"o":31.84,"t":"2026-10-22T14:55:00Z","v":16223,"vw":31.863199},{"c":31.835,"h":31.91,"l":31.81,"n":274,"o":31.89,"t":"2026-10-22T15:00:00Z","v":14018,"vw":31.853305},{"c":31.78,"h":31.855,"l":31.76,"n":368,"o":31.835,"t":"2026-10-22T15:05:00Z","v":21169,"vw":31.806912},{"c":31.86,"h":31.88,"l":31.785,"n":266,"o":31.785,"t":"2026-10-22T15:10:00Z","v":8816,"vw":31.835225},{"c":31.91,"h":31.91,"l":31.86,"n":266,"o":31.86,"t":"2026-10-22T15:15:00Z","v":7292,"vw":31.891507},{"c":32.06,"h":32.06,"l":31.92,"n":354,"o":31.92,"t":"2026-10-22T15:20:00Z","v":14999,"vw":31.982274},{"c":31.99,"h":32.055,"l":31.96,"n":379,"o":32.055,"t":"2026-10-22T15:25:00Z","v":15756,"vw":32.008013},{"c":32.03,"h":32.06,"l":31.99,"n":238,"o":31.99,"t":"2026-10-22T15:30:00Z","v":8063,"vw":32.019759},{"c":32.06,"h":32.06,"l":32.015,"n":252,"o":32.02,"t":"2026-10-22T15:35:00Z","v":8416,"vw":32.034511},{"c":32.16,"h":32.16,"l":31.965,"n":630,"o":32.08,"t":"2026-10-22T15:40:00Z","v":37568,"vw":32.052494},{"c":32.32,"h":32.32,"l":32.15,"n":517,"o":32.16,"t":"2026-10-22T15:45:00Z","v":56442,"vw":32.267185},{"c":32.27,"h":32.33,"l":32.27,"n":304,"o":32.29,"t":"2026-10-22T15:50:00Z","v":15788,"vw":32.299694},{"c":32.3,"h":32.32,"l":32.27,"n":274,"o":32.28,"t":"2026-10-22T15:55:00Z","v":10672,"vw":32.293081},{"c":32.34,"h":32.4,"l":32.27,"n":476,"o":32.28,"t":"2026-10-22T16:00:00Z","v":31341,"vw":32.315534},{"c":32.275,"h":32.35,"l":32.275,"n":290,"o":32.35,"t":"2026-10-22T16:05:00Z","v":14706,"vw":32.301042},{"c":32.25,"h":32.28,"l":32.24,"n":565,"o":32.27,"t":"2026-10-22T16:10:00Z","v":90685,"vw":32.263946},{"c":32.2565,"h":32.3,"l":32.24,"n":274,"o":32.27,"t":"2026-10-22T16:15:00Z","v":14447,"vw":32.268906},{"c":32.24,"h":32.27,"l":32.24,"n":233,"o":32.26,"t":"2026-10-22T16:20:00Z","v":10295,"vw":32.252331},{"c":32.351,"h":32.37,"l":32.23,"n":320,"o":32.24,"t":"2026-10-22T16:25:00Z","v":27587,"vw":32.270077},{"c":32.34,"h":32.38,"l":32.3375,"n":284,"o":32.37,"t":"2026-10-22T16:30:00Z","v":13829,"vw":32.356114},{"c":32.23,"h":32.385,"l":32.23,"n":375,"o":32.33,"t":"2026-10-22T16:35:00Z","v":23326,"vw":32.305857},{"c":32.2,"h":32.23,"l":32.185,"n":295,"o":32.23,"t":"2026-10-22T16:40:00Z","v":15094,"vw":32.203429},{"c":32.22,"h":32.22,"l":32.15,"n":289,"o":32.2,"t":"2026-10-22T16:45:00Z","v":11552,"vw":32.184572},{"c":32.245,"h":32.26,"l":32.185,"n":281,"o":32.22,"t":"2026-10-22T16:50:00Z","v":11314,"vw":32.216065},{"c":32.19,"h":32.29,"l":32.18,"n":266,"o":32.26,"t":"2026-10-22T16:55:00Z","v":11760,"vw":32.216802},{"c":32.165,"h":32.21,"l":32.16,"n":303,"o":32.18,"t":"2026-10-22T17:00:00Z","v":15671,"vw":32.185268},{"c":32.2,"h":32.2,"l":32.155,"n":301,"o":32.165,"t":"2026-10-22T17:05:00Z","v":14484,"vw":32.179823},{"c":32.175,"h":32.2,"l":32.175,"n":246,"o":32.195,"t":"2026-10-22T17:10:00Z","v":11631,"vw":32.186662},{"c":32.2,"h":32.23,"l":32.15,"n":645,"o":32.175,"t":"2026-10-22T17:15:00Z","v":64989,"vw":32.19264},{"c":32.19,"h":32.2199,"l":32.15,"n":686,"o":32.2,"t":"2026-10-22T17:20:00Z","v":74971,"vw":32.196286},{"c":32.28,"h":32.31,"l":32.2,"n":294,"o":32.2,"t":"2026-10-22T17:25:00Z","v":16318,"vw":32.230398},{"c":32.25,"h":32.3,"l":32.17,"n":486,"o":32.295,"t":"2026-10-22T17:30:00Z","v":30761,"vw":32.239635},{"c":32.325,"h":32.35,"l":32.24,"n":317,"o":32.25,"t":"2026-10-22T17:35:00Z","v":18134,"vw":32.293417},{"c":32.3,"h":32.34,"l":32.28,"n":361,"o":32.34,"t":"2026-10-22T17:40:00Z","v":18085,"vw":32.302087},{"c":32.28,"h":32.31,"l":32.27,"n":300,"o":32.295,"t":"2026-10-22T17:45:00Z","v":15563,"vw":32.289003},{"c":32.235,"h":32.29,"l":32.18,"n":446,"o":32.29,"t":"2026-10-22T17:50:00Z","v":25419,"vw":32.24063},{"c":32.235,"h":32.26,"l":32.21,"n":349,"o":32.245,"t":"2026-10-22T17:55:00Z","v":15565,"vw":32.234032},{"c":32.19,"h":32.25,"l":32.1621,"n":445,"o":32.235,"t":"2026-10-22T18:00:00Z","v":22856,"vw":32.205376},{"c":32.24,"h":32.26,"l":32.17,"n":332,"o":32.17,"t":"2026-10-22T18:05:00Z","v":16206,"vw":32.204567},{"c":32.215,"h":32.31,"l":32.2,"n":734,"o":32.24,"t":"2026-10-22T18:10:00Z","v":51470,"vw":32.251091},{"c":32.24,"h":32.24,"l":32.2,"n":317,"o":32.2,"t":"2026-10-22T18:15:00Z","v":15397,"vw":32.212455},{"c":32.245,"h":32.27,"l":32.24,"n":332,"o":32.24,"t":"2026-10-22T18:20:00Z","v":15741,"vw":32.256651},{"c":32.275,"h":32.275,"l":32.24,"n":367,"o":32.245,"t":"2026-10-22T18:25:00Z","v":20455,"vw":32.248562},{"c":32.255,"h":32.275,"l":32.2,"n":584,"o":32.275,"t":"2026-10-22T18:30:00Z","v":32408,"vw":32.245002},{"c":32.23,"h":32.28,"l":32.18,"n":367,"o":32.255,"t":"2026-10-22T18:35:00Z","v":19171,"vw":32.229716},{"c":32.24,"h":32.245,"l":32.22,"n":337,"o":32.225,"t":"2026-10-22T18:40:00Z","v":15718,"vw":32.23144},{"c":32.255,"h":32.28,"l":32.235,"n":399,"o":32.235,"t":"2026-10-22T18:45:00Z","v":17755,"vw":32.26137},{"c":32.275,"h":32.29,"l":32.26,"n":363,"o":32.26,"t":"2026-10-22T18:50:00Z","v":17085,"vw":32.276769},{"c":32.21,"h":32.295,"l":32.21,"n":827,"o":32.27,"t":"2026-10-22T18:55:00Z","v":64659,"vw":32.245787},{"c":32.295,"h":32.325,"l":32.2,"n":643,"o":32.205,"t":"2026-10-22T19:00:00Z","v":53709,"vw":32.26667},{"c":32.305,"h":32.325,"l":32.275,"n":378,"o":32.29,"t":"2026-10-22T19:05:00Z","v":27119,"vw":32.307367},{"c":32.28,"h":32.31,"l":32.25,"n":426,"o":32.305,"t":"2026-10-22T19:10:00Z","v":26142,"vw":32.277873},{"c":32.28,"h":32.28,"l":32.24,"n":440,"o":32.27,"t":"2026-10-22T19:15:00Z","v":26044,"vw":32.264973},{"c":32.29,"h":32.315,"l":32.28,"n":546,"o":32.29,"t":"2026-10-22T19:20:00Z","v":33529,"vw":32.297832},{"c":32.28,"h":32.31,"l":32.26,"n":633,"o":32.295,"t":"2026-10-22T19:25:00Z","v":32437,"vw":32.286624},{"c":32.22,"h":32.28,"l":32.2,"n":727,"o":32.28,"t":"2026-10-22T19:30:00Z","v":39966,"vw":32.232142},{"c":32.32,"h":32.325,"l":32.175,"n":841,"o":32.22,"t":"2026-10-22T19:35:00Z","v":60555,"vw":32.24788},{"c":32.22,"h":32.33,"l":32.22,"n":886,"o":32.32,"t":"2026-10-22T19:40:00Z","v":67307,"vw":32.280231},{"c":32.305,"h":32.31,"l":32.2,"n":905,"o":32.24,"t":"2026-10-22T19:45:00Z","v":70700,"vw":32.24743},{"c":32.31,"h":32.33,"l":32.255,"n":1177,"o":32.31,"t":"2026-10-22T19:50:00Z","v":115754,"vw":32.30527},{"c":32.45,"h":32.47,"l":32.26,"n":4189,"o":32.3,"t":"2026-10-22T19:55:00Z","v":416403,"vw":32.394645},{"c":32.44,"h":32.44,"l":32.44,"n":58,"o":32.44,"t":"2026-10-22T20:00:00Z","v":490635,"vw":32.44},{"c":31.79,"h":31.79,"l":31.79,"n":1,"o":31.79,"t":"2026-10-22T22:10:00Z","v":200,"vw":31.79}],"history":[{"c":41.56,"h":41.74,"l":41.12,"n":10562,"o":41.7,"t":"2024-10-21T04:00:00Z","v":814489,"vw":41.469584},{"c":41.79,"h":41.84,"l":41.11,"n":16554,"o":41.29,"t":"2024-10-22T04:00:00Z","v":1047480,"vw":41.673657},{"c":41.89,"h":42.3,"l":41.535,"n":13190,"o":41.82,"t":"2024-10-23T04:00:00Z","v":865885,"vw":41.829571},{"c":41.72,"h":42,"l":41.51,"n":9850,"o":42,"t":"2024-10-24T04:00:00Z","v":651462,"vw":41.74488},{"c":41.48,"h":41.86,"l":41.325,"n":10008,"o":41.86,"t":"2024-10-25T04:00:00Z","v":631795,"vw":41.488284},{"c":42.17,"h":42.35,"l":41.79,"n":11053,"o":41.83,"t":"2024-10-28T04:00:00Z","v":862935,"vw":42.077023},{"c":41.62,"h":42.05,"l":41.52,"n":16208,"o":41.82,"t":"2024-10-29T04:00:00Z","v":1307931,"vw":41.666366},{"c":40.45,"h":41.59,"l":40.33,"n":13783,"o":41.42,"t":"2024-10-30T04:00:00Z","v":995976,"vw":40.756958},{"c":40.28,"h":40.935,"l":40.255,"n":12033,"o":40.44,"t":"2024-10-31T04:00:00Z","v":806777,"vw":40.408997},{"c":40.37,"h":40.955,"l":40.305,"n":14428,"o":40.47,"t":"2024-11-01T04:00:00Z","v":951736,"vw":40.523658},{"c":40.7,"h":40.98,"l":40.37,"n":13349,"o":40.37,"t":"2024-11-04T05:00:00Z","v":640496,"vw":40.722349},{"c":41.11,"h":41.18,"l":40.21,"n":13032,"o":40.39,"t":"2024-11-05T05:00:00Z","v":1003119,"vw":40.89743},{"c":42.91,"h":43.44,"l":42.11,"n":19986,"o":42.94,"t":"2024-11-06T05:00:00Z","v":1425188,"vw":42.964884},{"c":43.41,"h":43.65,"l":42.485,"n":14294,"o":42.88,"t":"2024-11-07T05:00:00Z","v":1030595,"vw":43.344033},{"c":42.93,"h":43.44,"l":42.64,"n":11355,"o":43.44,"t":"2024-11-08T05:00:00Z","v":703097,"vw":42.91853},{"c":43.24,"h":43.74,"l":43.0501,"n":11902,"o":43.17,"t":"2024-11-11T05:00:00Z","v":965297,"vw":43.359248},{"c":42.61,"h":43.43,"l":42.51,"n":14237,"o":43.28,"t":"2024-11-12T05:00:00Z","v":986583,"vw":42.678804},{"c":42.6,"h":42.945,"l":42.47,"n":12223,"o":42.64,"t":"2024-11-13T05:00:00Z","v":975105,"vw":42.647829},{"c":42.86,"h":43.195,"l":42.54,"n":12978,"o":42.76,"t":"2024-11-14T05:00:00Z","v":817520,"vw":42.839729},{"c":42.32,"h":42.86,"l":42.13,"n":13015,"o":42.76,"t":"2024-11-15T05:00:00Z","v":878608,"vw":42.342569},{"c":42.33,"h":42.86,"l":42.14,"n":22892,"o":42.32,"t":"2024-11-18T05:00:00Z","v":2181702,"vw":42.426359},{"c":38.65,"h":42.885,"l":38.5,"n":43353,"o":41.91,"t":"2024-11-19T05:00:00Z","v":4224137,"vw":39.062736},{"c":38.48,"h":39.23,"l":38.07,"n":21683,"o":38.12,"t":"2024-11-20T05:00:00Z","v":1771432,"vw":38.69465},{"c":38.56,"h":38.83,"l":37.97,"n":21715,"o":38.33,"t":"2024-11-21T05:00:00Z","v":1936554,"vw":38.530536},{"c":38.57,"h":39.11,"l":38.34,"n":18652,"o":38.88,"t":"2024-11-22T05:00:00Z","v":1541945,"vw":38.553125},{"c":39.49,"h":40.13,"l":39.08,"n":23399,"o":39.1,"t":"2024-11-25T05:00:00Z","v":1983064,"vw":39.607694},{"c":38.79,"h":39.18,"l":38.59,"n":18200,"o":39.16,"t":"2024-11-26T05:00:00Z","v":1330505,"vw":38.810476},{"c":40.1,"h":40.4,"l":39.06,"n":17117,"o":39.41,"t":"2024-11-27T05:00:00Z","v":1315889,"vw":39.986889},{"c":39.71,"h":40.25,"l":39.61,"n":8510,"o":40.1,"t":"2024-11-29T05:00:00Z","v":1232452,"vw":39.846313},{"c":39.44,"h":39.72,"l":39,"n":15407,"o":39.46,"t":"2024-12-02T05:00:00Z","v":1253105,"vw":39.415303},{"c":39.15,"h":39.75,"l":38.88,"n":17860,"o":39.57,"t":"2024-12-03T05:00:00Z","v":1458186,"vw":39.13694},{"c":38.89,"h":39.31,"l":38.76,"n":15175,"o":38.95,"t":"2024-12-04T05:00:00Z","v":1502721,"vw":38.956726},{"c":38.05,"h":38.91,"l":37.87,"n":18211,"o":38.69,"t":"2024-12-05T05:00:00Z","v":1658532,"vw":38.194815},{"c":37.69,"h":38.62,"l":37.49,"n":19595,"o":38.52,"t":"2024-12-06T05:00:00Z","v":1360246,"vw":37.760296},{"c":39.06,"h":39.3,"l":37.81,"n":22456,"o":38.05,"t":"2024-12-09T05:00:00Z","v":2379337,"vw":38.909359},{"c":39.43,"h":39.5,"l":38.43,"n":29971,"o":39.05,"t":"2024-12-10T05:00:00Z","v":3207614,"vw":39.125742},{"c":39.66,"h":40.13,"l":39.46,"n":21464,"o":39.53,"t":"2024-12-11T05:00:00Z","v":1551082,"vw":39.713976},{"c":38.89,"h":39.69,"l":38.8,"n":19722,"o":39.62,"t":"2024-12-12T05:00:00Z","v":2072727,"vw":39.073556},{"c":38.36,"h":39.06,"l":38.05,"n":17418,"o":38.84,"t":"2024-12-13T05:00:00Z","v":1331787,"vw":38.331068},{"c":37.69,"h":38.45,"l":37.69,"n":18884,"o":38.22,"t":"2024-12-16T05:00:00Z","v":1298013,"vw":37.81336},{"c":37.78,"h":38.4,"l":37.695,"n":16720,"o":37.98,"t":"2024-12-17T05:00:00Z","v":1268338,"vw":37.920491},{"c":36.78,"h":38.17,"l":36.7,"n":18864,"o":37.87,"t":"2024-12-18T05:00:00Z","v":1565205,"vw":37.233833},{"c":36.27,"h":36.96,"l":36.105,"n":20089,"o":36.91,"t":"2024-12-19T05:00:00Z","v":1686357,"vw":36.329747},{"c":36.55,"h":37.23,"l":35.79,"n":22439,"o":36.17,"t":"2024-12-20T05:00:00Z","v":2993256,"vw":36.64823},{"c":36.54,"h":36.62,"l":36.13,"n":12935,"o":36.44,"t":"2024-12-23T05:00:00Z","v":928244,"vw":36.447615},{"c":36.82,"h":36.85,"l":36.29,"n":7087,"o":36.56,"t":"2024-12-24T05:00:00Z","v":492988,"vw":36.670898},{"c":36.91,"h":36.989,"l":36.51,"n":13019,"o":36.73,"t":"2024-12-26T05:00:00Z","v":1023031,"vw":36.85011},{"c":36.37,"h":36.94,"l":36.24,"n":11164,"o":36.68,"t":"2024-12-27T05:00:00Z","v":729052,"vw":36.410236},{"c":36.24,"h":36.56,"l":35.816,"n":14361,"o":36.15,"t":"2024-12-30T05:00:00Z","v":1055944,"vw":36.289584},{"c":36.18,"h":36.59,"l":36.1,"n":15745,"o":36.49,"t":"2024-12-31T05:00:00Z","v":1399471,"vw":36.262838},{"c":35.84,"h":36.74,"l":35.84,"n":16909,"o":36.09,"t":"2025-01-02T05:00:00Z","v":1284884,"vw":36.073699},{"c":35.81,"h":36.02,"l":35.45,"n":15981,"o":35.84,"t":"2025-01-03T05:00:00Z","v":1303417,"vw":35.727588},{"c":35.41,"h":36.35,"l":35.385,"n":14495,"o":35.93,"t":"2025-01-06T05:00:00Z","v":1423979,"vw":35.724034},{"c":34.81,"h":35.74,"l":34.735,"n":21614,"o":35.67,"t":"2025-01-07T05:00:00Z","v":1577184,"vw":34.887998},{"c":34.87,"h":34.99,"l":34.55,"n":15097,"o":34.67,"t":"2025-01-08T05:00:00Z","v":995738,"vw":34.854959},{"c":34.74,"h":34.87,"l":33.9,"n":17510,"o":34.29,"t":"2025-01-10T05:00:00Z","v":1386864,"vw":34.577005},{"c":35.39,"h":35.48,"l":34.46,"n":15553,"o":34.46,"t":"2025-01-13T05:00:00Z","v":1147283,"vw":35.258845},{"c":35.8,"h":35.82,"l":35.1,"n":18128,"o":35.52,"t":"2025-01-14T05:00:00Z","v":1374569,"vw":35.560197},{"c":36.7,"h":37.105,"l":36.025,"n":19840,"o":36.2,"t":"2025-01-15T05:00:00Z","v":1656979,"vw":36.715699},{"c":36.48,"h":36.88,"l":36.0201,"n":15246,"o":36.71,"t":"2025-01-16T05:00:00Z","v":1194761,"vw":36.474974},{"c":36.22,"h":36.86,"l":36.2,"n":12394,"o":36.75,"t":"2025-01-17T05:00:00Z","v":882709,"vw":36.325175},{"c":36.45,"h":36.57,"l":35.79,"n":18664,"o":36.06,"t":"2025-01-21T05:00:00Z","v":1650475,"vw":36.356755},{"c":35.96,"h":36.33,"l":35.85,"n":15185,"o":36.25,"t":"2025-01-22T05:00:00Z","v":1166942,"vw":36.011349},{"c":36.39,"h":36.47,"l":35.8343,"n":18525,"o":35.9,"t":"2025-01-23T05:00:00Z","v":1954299,"vw":36.312169},{"c":36.99,"h":37.09,"l":36.41,"n":15154,"o":36.41,"t":"2025-01-24T05:00:00Z","v":1505529,"vw":36.928404},{"c":37.61,"h":37.63,"l":36.71,"n":18314,"o":37.12,"t":"2025-01-27T05:00:00Z","v":1312005,"vw":37.445966},{"c":37.15,"h":37.73,"l":37.13,"n":14057,"o":37.53,"t":"2025-01-28T05:00:00Z","v":1011649,"vw":37.272381},{"c":37.42,"h":37.73,"l":37.185,"n":16537,"o":37.24,"t":"2025-01-29T05:00:00Z","v":1475775,"vw":37.498713},{"c":37.74,"h":37.91,"l":37.39,"n":19820,"o":37.76,"t":"2025-01-30T05:00:00Z","v":1483824,"vw":37.713081},{"c":37.11,"h":37.84,"l":36.99,"n":24652,"o":37.63,"t":"2025-01-31T05:00:00Z","v":1790171,"vw":37.267044},{"c":36.65,"h":37.32,"l":36.29,"n":27622,"o":36.39,"t":"2025-02-03T05:00:00Z","v":2218481,"vw":36.805484},{"c":36.63,"h":37.05,"l":36.41,"n":25673,"o":36.48,"t":"2025-02-04T05:00:00Z","v":2127003,"vw":36.624585},{"c":36.84,"h":37.27,"l":36.565,"n":23565,"o":36.84,"t":"2025-02-05T05:00:00Z","v":1899919,"vw":36.908835},{"c":39.58,"h":39.76,"l":37.13,"n":35831,"o":37.13,"t":"2025-02-06T05:00:00Z","v":3773300,"vw":39.138448},{"c":38.7,"h":39.35,"l":38.6,"n":30093,"o":39.18,"t":"2025-02-07T05:00:00Z","v":2721943,"vw":38.80973},{"c":40.19,"h":40.2,"l":38.805,"n":24975,"o":39.08,"t":"2025-02-10T05:00:00Z","v":2940928,"vw":39.829434},{"c":40.1,"h":40.12,"l":39.445,"n":21571,"o":39.9,"t":"2025-02-11T05:00:00Z","v":1603050,"vw":39.896218},{"c":39.63,"h":40.09,"l":39.37,"n":21671,"o":39.52,"t":"2025-02-12T05:00:00Z","v":2245071,"vw":39.684101},{"c":40.1,"h":40.34,"l":39.53,"n":18294,"o":39.68,"t":"2025-02-13T05:00:00Z","v":1654500,"vw":40.034427},{"c":39.68,"h":40.17,"l":39.39,"n":23792,"o":40.17,"t":"2025-02-14T05:00:00Z","v":2027706,"vw":39.668891},{"c":38.15,"h":39.665,"l":37.53,"n":35613,"o":39.5,"t":"2025-02-18T05:00:00Z","v":3176603,"vw":38.20175},{"c":38,"h":38.65,"l":37.8306,"n":17220,"o":38,"t":"2025-02-19T05:00:00Z","v":1664229,"vw":38.128914},{"c":37.92,"h":38.6362,"l":37.68,"n":13070,"o":38.34,"t":"2025-02-20T05:00:00Z","v":806397,"vw":37.983444},{"c":36.45,"h":38.2,"l":36.44,"n":18241,"o":38.2,"t":"2025-02-21T05:00:00Z","v":1265194,"vw":36.672958},{"c":36.84,"h":37.125,"l":35.99,"n":17634,"o":36.59,"t":"2025-02-24T05:00:00Z","v":1257485,"vw":36.833792},{"c":37.44,"h":37.59,"l":36.95,"n":17356,"o":37.15,"t":"2025-02-25T05:00:00Z","v":1154085,"vw":37.415258},{"c":36.98,"h":37.62,"l":36.88,"n":16615,"o":37.43,"t":"2025-02-26T05:00:00Z","v":973895,"vw":37.144652},{"c":36.63,"h":36.975,"l":36.51,"n":14410,"o":36.88,"t":"2025-02-27T05:00:00Z","v":740041,"vw":36.693216},{"c":36.88,"h":37.01,"l":36.385,"n":16843,"o":36.9,"t":"2025-02-28T05:00:00Z","v":1229063,"vw":36.781759},{"c":35.66,"h":37.315,"l":35.6,"n":17758,"o":37.02,"t":"2025-03-03T05:00:00Z","v":1404799,"vw":35.957657},{"c":35.26,"h":35.865,"l":34.69,"n":19626,"o":35.27,"t":"2025-03-04T05:00:00Z","v":1826295,"vw":35.288028},{"c":35.54,"h":35.665,"l":35.03,"n":17381,"o":35.2,"t":"2025-03-05T05:00:00Z","v":1341073,"vw":35.455797},{"c":35.23,"h":35.475,"l":34.95,"n":15909,"o":35.13,"t":"2025-03-06T05:00:00Z","v":1100017,"vw":35.223809},{"c":35.15,"h":35.38,"l":34.22,"n":21591,"o":34.91,"t":"2025-03-07T05:00:00Z","v":1597186,"vw":34.916528},{"c":34.44,"h":35.25,"l":34.21,"n":22068,"o":34.94,"t":"2025-03-10T04:00:00Z","v":2193585,"vw":34.538897},{"c":34.99,"h":35.36,"l":34.03,"n":28154,"o":34.41,"t":"2025-03-11T04:00:00Z","v":2262331,"vw":34.869354},{"c":34.56,"h":35.43,"l":34.25,"n":23939,"o":35.05,"t":"2025-03-12T04:00:00Z","v":1695545,"vw":34.636287},{"c":34.82,"h":35.56,"l":34.38,"n":27172,"o":34.49,"t":"2025-03-13T04:00:00Z","v":2063498,"vw":34.746058},{"c":35.42,"h":35.58,"l":34.49,"n":19145,"o":35,"t":"2025-03-14T04:00:00Z","v":1348448,"vw":35.283312},{"c":36.15,"h":36.3399,"l":35.3,"n":16859,"o":35.45,"t":"2025-03-17T04:00:00Z","v":1224101,"vw":36.098774},{"c":35.91,"h":36.17,"l":35.7,"n":16173,"o":36.08,"t":"2025-03-18T04:00:00Z","v":1125754,"vw":35.911019},{"c":36.27,"h":36.3,"l":35.79,"n":14383,"o":36.04,"t":"2025-03-19T04:00:00Z","v":1011688,"vw":36.147523},{"c":35.61,"h":36.44,"l":35.61,"n":13459,"o":35.97,"t":"2025-03-20T04:00:00Z","v":879593,"vw":35.804891},{"c":35.34,"h":35.445,"l":34.9,"n":14409,"o":35.14,"t":"2025-03-21T04:00:00Z","v":2066306,"vw":35.266773},{"c":35.92,"h":36.13,"l":35.49,"n":17611,"o":35.6,"t":"2025-03-24T04:00:00Z","v":1312212,"vw":35.931298},{"c":34.85,"h":35.9,"l":34.435,"n":21280,"o":35.83,"t":"2025-03-25T04:00:00Z","v":1730040,"vw":34.941052},{"c":35.34,"h":35.405,"l":34.65,"n":18609,"o":35.05,"t":"2025-03-26T04:00:00Z","v":1383084,"vw":35.265564},{"c":35.28,"h":35.54,"l":35.07,"n":14542,"o":35.39,"t":"2025-03-27T04:00:00Z","v":1436266,"vw":35.314623},{"c":35.1,"h":35.31,"l":34.68,"n":21443,"o":35,"t":"2025-03-28T04:00:00Z","v":1803010,"vw":35.062504},{"c":34.81,"h":35.07,"l":34.484,"n":13761,"o":34.81,"t":"2025-03-31T04:00:00Z","v":1047074,"vw":34.8123},{"c":35.07,"h":35.14,"l":34.705,"n":18924,"o":34.78,"t":"2025-04-01T04:00:00Z","v":1219583,"vw":34.985404},{"c":35.84,"h":35.85,"l":34.69,"n":23775,"o":34.81,"t":"2025-04-02T04:00:00Z","v":1754780,"vw":35.678958},{"c":34.47,"h":35.15,"l":34.14,"n":27935,"o":34.6,"t":"2025-04-03T04:00:00Z","v":1871867,"vw":34.66413},{"c":34.51,"h":35.06,"l":32.99,"n":42454,"o":34.07,"t":"2025-04-04T04:00:00Z","v":3070828,"vw":34.30406},{"c":33.03,"h":34.95,"l":32.595,"n":28626,"o":33.75,"t":"2025-04-07T04:00:00Z","v":2282527,"vw":33.236627},{"c":31.48,"h":34.13,"l":31.18,"n":26084,"o":34,"t":"2025-04-08T04:00:00Z","v":1810954,"vw":32.101022},{"c":33.32,"h":33.89,"l":31.015,"n":33705,"o":31.35,"t":"2025-04-09T04:00:00Z","v":3061481,"vw":33.004918},{"c":32.75,"h":33.32,"l":31.925,"n":28225,"o":32.67,"t":"2025-04-10T04:00:00Z","v":1905314,"vw":32.593979},{"c":34.01,"h":34.055,"l":32.21,"n":27086,"o":32.9,"t":"2025-04-11T04:00:00Z","v":2491517,"vw":33.569357},{"c":34.43,"h":34.59,"l":33.74,"n":17202,"o":34.39,"t":"2025-04-14T04:00:00Z","v":1536447,"vw":34.273512},{"c":34.03,"h":34.725,"l":33.88,"n":16814,"o":34.35,"t":"2025-04-15T04:00:00Z","v":1099569,"vw":34.117013},{"c":33.21,"h":34.09,"l":32.88,"n":23810,"o":33.94,"t":"2025-04-16T04:00:00Z","v":2449829,"vw":33.388945},{"c":33.48,"h":33.73,"l":33.01,"n":14081,"o":33.25,"t":"2025-04-17T04:00:00Z","v":910878,"vw":33.419044},{"c":33,"h":33.49,"l":32.69,"n":16798,"o":33.38,"t":"2025-04-21T04:00:00Z","v":985757,"vw":32.965117},{"c":33.75,"h":33.98,"l":33.205,"n":17689,"o":33.27,"t":"2025-04-22T04:00:00Z","v":1200169,"vw":33.638785},{"c":34.26,"h":35.25,"l":34.03,"n":20018,"o":34.54,"t":"2025-04-23T04:00:00Z","v":1457425,"vw":34.417599},{"c":34.82,"h":34.89,"l":33.99,"n":22524,"o":34.29,"t":"2025-04-24T04:00:00Z","v":1421895,"vw":34.671216},{"c":34.67,"h":34.82,"l":34.07,"n":14926,"o":34.44,"t":"2025-04-25T04:00:00Z","v":1042751,"vw":34.525682},{"c":34.3,"h":34.88,"l":34.1,"n":21380,"o":34.77,"t":"2025-04-28T04:00:00Z","v":1386859,"vw":34.372137},{"c":34.09,"h":34.38,"l":33.84,"n":21997,"o":34.02,"t":"2025-04-29T04:00:00Z","v":1481836,"vw":34.088505},{"c":34.26,"h":34.3,"l":33.27,"n":17051,"o":33.8,"t":"2025-04-30T04:00:00Z","v":1212779,"vw":34.014318},{"c":33.76,"h":34.42,"l":33.58,"n":24654,"o":34.19,"t":"2025-05-01T04:00:00Z","v":2080065,"vw":33.82739},{"c":33.99,"h":34.415,"l":33.565,"n":20060,"o":34.17,"t":"2025-05-02T04:00:00Z","v":1404617,"vw":33.940184},{"c":34.46,"h":34.94,"l":33.79,"n":22947,"o":33.84,"t":"2025-05-05T04:00:00Z","v":1806695,"vw":34.622486},{"c":35.06,"h":35.12,"l":33.95,"n":21314,"o":34.22,"t":"2025-05-06T04:00:00Z","v":1498001,"vw":34.874525},{"c":34.57,"h":35.17,"l":34.32,"n":23633,"o":35.17,"t":"2025-05-07T04:00:00Z","v":1766649,"vw":34.619558},{"c":33.9,"h":34.37,"l":31.59,"n":54282,"o":32.79,"t":"2025-05-08T04:00:00Z","v":4550031,"vw":33.496986},{"c":33,"h":34.43,"l":32.975,"n":31458,"o":33.98,"t":"2025-05-09T04:00:00Z","v":2487938,"vw":33.247677},{"c":34.98,"h":35,"l":33.91,"n":31672,"o":34.16,"t":"2025-05-12T04:00:00Z","v":3255109,"vw":34.625239},{"c":34.89,"h":35.47,"l":34.75,"n":18646,"o":35.18,"t":"2025-05-13T04:00:00Z","v":1168810,"vw":34.954731},{"c":34.93,"h":35.28,"l":34.63,"n":20558,"o":34.81,"t":"2025-05-14T04:00:00Z","v":1596122,"vw":34.991772},{"c":34.22,"h":34.8,"l":34.09,"n":18952,"o":34.8,"t":"2025-05-15T04:00:00Z","v":1320149,"vw":34.266631},{"c":34.91,"h":34.92,"l":34.13,"n":19459,"o":34.42,"t":"2025-05-16T04:00:00Z","v":1356095,"vw":34.739997},{"c":34.96,"h":35.095,"l":34.35,"n":17964,"o":34.49,"t":"2025-05-19T04:00:00Z","v":1569992,"vw":34.911694},{"c":35.5,"h":35.615,"l":34.76,"n":23503,"o":34.95,"t":"2025-05-20T04:00:00Z","v":2088433,"vw":35.373496},{"c":33.61,"h":35.18,"l":33.51,"n":19838,"o":35.11,"t":"2025-05-21T04:00:00Z","v":1523947,"vw":33.949888},{"c":34.2,"h":34.31,"l":33.54,"n":21793,"o":33.61,"t":"2025-05-22T04:00:00Z","v":1520352,"vw":34.118148},{"c":33.96,"h":34.19,"l":33.51,"n":16786,"o":33.67,"t":"2025-05-23T04:00:00Z","v":1277948,"vw":33.97727},{"c":33.91,"h":34.24,"l":33.7,"n":17396,"o":34.24,"t":"2025-05-27T04:00:00Z","v":1175651,"vw":33.902439},{"c":34.22,"h":35.375,"l":34.125,"n":23175,"o":34.48,"t":"2025-05-28T04:00:00Z","v":1568081,"vw":34.53087},{"c":33.96,"h":34.467,"l":33.6,"n":19044,"o":34.39,"t":"2025-05-29T04:00:00Z","v":1197456,"vw":33.885629},{"c":34.59,"h":34.73,"l":33.58,"n":23702,"o":33.92,"t":"2025-05-30T04:00:00Z","v":1834407,"vw":34.476727},{"c":34.36,"h":34.7413,"l":33.85,"n":20473,"o":34.48,"t":"2025-06-02T04:00:00Z","v":1506985,"vw":34.234553},{"c":36.65,"h":36.75,"l":35,"n":39627,"o":35,"t":"2025-06-03T04:00:00Z","v":3007829,"vw":36.375165},{"c":36.63,"h":36.85,"l":36.335,"n":22333,"o":36.67,"t":"2025-06-04T04:00:00Z","v":1675448,"vw":36.635406},{"c":36.54,"h":36.97,"l":36.42,"n":15476,"o":36.62,"t":"2025-06-05T04:00:00Z","v":1384299,"vw":36.657337},{"c":36.64,"h":36.9255,"l":36.5,"n":13303,"o":36.81,"t":"2025-06-06T04:00:00Z","v":825263,"vw":36.629425},{"c":36.76,"h":37.16,"l":36.395,"n":22318,"o":36.8,"t":"2025-06-09T04:00:00Z","v":2996216,"vw":36.761144},{"c":36.6,"h":36.98,"l":36.33,"n":19215,"o":36.97,"t":"2025-06-10T04:00:00Z","v":1686761,"vw":36.681121},{"c":35.99,"h":36.91,"l":35.905,"n":18137,"o":36.89,"t":"2025-06-11T04:00:00Z","v":1239372,"vw":36.143266},{"c":36.45,"h":36.47,"l":35.31,"n":23272,"o":35.74,"t":"2025-06-12T04:00:00Z","v":2895341,"vw":36.247571},{"c":35.38,"h":36.02,"l":35.09,"n":32090,"o":35.76,"t":"2025-06-13T04:00:00Z","v":2713591,"vw":35.565828},{"c":36.4,"h":36.51,"l":35.53,"n":24982,"o":35.74,"t":"2025-06-16T04:00:00Z","v":2060148,"vw":36.298049},{"c":36.74,"h":36.88,"l":35.95,"n":31705,"o":36.06,"t":"2025-06-17T04:00:00Z","v":2391069,"vw":36.724142},{"c":36.46,"h":36.95,"l":36.12,"n":30731,"o":36.78,"t":"2025-06-18T04:00:00Z","v":3505547,"vw":36.501636},{"c":36.99,"h":37.5,"l":36.6987,"n":23103,"o":36.85,"t":"2025-06-20T04:00:00Z","v":2541075,"vw":37.007038},{"c":37.04,"h":37.12,"l":36.2,"n":23230,"o":36.72,"t":"2025-06-23T04:00:00Z","v":1765194,"vw":36.822657},{"c":37.41,"h":37.62,"l":37.13,"n":19788,"o":37.16,"t":"2025-06-24T04:00:00Z","v":1688900,"vw":37.444347},{"c":36.98,"h":37.5979,"l":36.92,"n":16996,"o":37.34,"t":"2025-06-25T04:00:00Z","v":1132167,"vw":37.08835},{"c":37.04,"h":37.0799,"l":36.41,"n":18673,"o":37.03,"t":"2025-06-26T04:00:00Z","v":1353873,"vw":36.888143},{"c":38.2,"h":38.38,"l":37.065,"n":28398,"o":37.38,"t":"2025-06-27T04:00:00Z","v":3308954,"vw":38.134511},{"c":37.87,"h":38.4,"l":37.595,"n":23651,"o":38.23,"t":"2025-06-30T04:00:00Z","v":1885779,"vw":37.896146},{"c":39.28,"h":39.67,"l":37.69,"n":27691,"o":37.88,"t":"2025-07-01T04:00:00Z","v":2862963,"vw":39.315631},{"c":38.89,"h":39.255,"l":38.55,"n":28224,"o":39.1,"t":"2025-07-02T04:00:00Z","v":2050675,"vw":38.874975},{"c":39.72,"h":39.9,"l":38.8,"n":11693,"o":38.95,"t":"2025-07-03T04:00:00Z","v":800684,"vw":39.599641},{"c":39.04,"h":39.405,"l":38.67,"n":25179,"o":39.11,"t":"2025-07-07T04:00:00Z","v":2010530,"vw":39.027484},{"c":38.97,"h":39.24,"l":38.67,"n":21916,"o":39.09,"t":"2025-07-08T04:00:00Z","v":1847591,"vw":39.011566},{"c":39.06,"h":39.285,"l":38.58,"n":20676,"o":38.84,"t":"2025-07-09T04:00:00Z","v":1527938,"vw":38.962307},{"c":39.05,"h":39.72,"l":38.76,"n":23884,"o":38.77,"t":"2025-07-10T04:00:00Z","v":1941975,"vw":39.259127},{"c":38.58,"h":38.88,"l":38.34,"n":17744,"o":38.6,"t":"2025-07-11T04:00:00Z","v":1424425,"vw":38.622027},{"c":38,"h":38.73,"l":37.73,"n":22475,"o":38.42,"t":"2025-07-14T04:00:00Z","v":1887677,"vw":37.991465},{"c":37.38,"h":38.27,"l":37.37,"n":21896,"o":38.13,"t":"2025-07-15T04:00:00Z","v":1678517,"vw":37.663278},{"c":35.8,"h":37.67,"l":35.68,"n":31996,"o":37.41,"t":"2025-07-16T04:00:00Z","v":2529596,"vw":36.012664},{"c":36.23,"h":36.35,"l":35.59,"n":26234,"o":35.69,"t":"2025-07-17T04:00:00Z","v":2235998,"vw":36.047995},{"c":36.37,"h":36.805,"l":36.2,"n":21510,"o":36.42,"t":"2025-07-18T04:00:00Z","v":1257788,"vw":36.397551},{"c":35.85,"h":36.54,"l":35.82,"n":18949,"o":36.45,"t":"2025-07-21T04:00:00Z","v":1390588,"vw":35.998896},{"c":37.54,"h":37.599,"l":36.025,"n":25739,"o":36.07,"t":"2025-07-22T04:00:00Z","v":2448417,"vw":37.161701},{"c":37.04,"h":38.1,"l":37.025,"n":20020,"o":37.9,"t":"2025-07-23T04:00:00Z","v":1653026,"vw":37.235916},{"c":35.45,"h":36.53,"l":35.41,"n":31133,"o":36.53,"t":"2025-07-24T04:00:00Z","v":2295791,"vw":35.683453},{"c":35.88,"h":35.9407,"l":35.32,"n":21281,"o":35.53,"t":"2025-07-25T04:00:00Z","v":1653981,"vw":35.773327},{"c":35.84,"h":36.08,"l":35.473,"n":19989,"o":35.8,"t":"2025-07-28T04:00:00Z","v":1218252,"vw":35.782761},{"c":35.75,"h":36.45,"l":35.46,"n":22013,"o":36,"t":"2025-07-29T04:00:00Z","v":1738280,"vw":35.732182},{"c":35.26,"h":36.02,"l":34.97,"n":29367,"o":35.86,"t":"2025-07-30T04:00:00Z","v":2150353,"vw":35.516864},{"c":35.25,"h":35.68,"l":35.01,"n":24095,"o":35.11,"t":"2025-07-31T04:00:00Z","v":1671600,"vw":35.342451},{"c":35.02,"h":35.17,"l":34.46,"n":28475,"o":35.17,"t":"2025-08-01T04:00:00Z","v":1727334,"vw":34.867411},{"c":35.37,"h":35.59,"l":35.02,"n":29688,"o":35.08,"t":"2025-08-04T04:00:00Z","v":1941606,"vw":35.31444},{"c":36.25,"h":36.54,"l":35.555,"n":33374,"o":35.56,"t":"2025-08-05T04:00:00Z","v":3260849,"vw":36.255347},{"c":37.91,"h":38.86,"l":37.28,"n":42676,"o":38.27,"t":"2025-08-06T04:00:00Z","v":3074185,"vw":37.954658},{"c":38.74,"h":38.8,"l":38.14,"n":34680,"o":38.79,"t":"2025-08-07T04:00:00Z","v":2202056,"vw":38.568782},{"c":38.4,"h":39.49,"l":38.23,"n":27226,"o":38.77,"t":"2025-08-08T04:00:00Z","v":2132672,"vw":38.711214},{"c":38.57,"h":38.71,"l":37.705,"n":21245,"o":38.42,"t":"2025-08-11T04:00:00Z","v":1390083,"vw":38.409773},{"c":38.72,"h":39,"l":38.5,"n":20228,"o":38.77,"t":"2025-08-12T04:00:00Z","v":1367617,"vw":38.783526},{"c":39.87,"h":39.94,"l":38.32,"n":20246,"o":38.85,"t":"2025-08-13T04:00:00Z","v":1825477,"vw":39.584593},{"c":39.4,"h":39.62,"l":39.13,"n":15750,"o":39.33,"t":"2025-08-14T04:00:00Z","v":907550,"vw":39.426982},{"c":39.33,"h":39.8,"l":39,"n":19551,"o":39.64,"t":"2025-08-15T04:00:00Z","v":1467138,"vw":39.264653},{"c":39.63,"h":40.085,"l":39.61,"n":27972,"o":40,"t":"2025-08-18T04:00:00Z","v":1683625,"vw":39.780841},{"c":39.12,"h":40.115,"l":38.97,"n":32676,"o":39.66,"t":"2025-08-19T04:00:00Z","v":2176273,"vw":39.317997},{"c":38.9,"h":39.4,"l":38.71,"n":19958,"o":39.16,"t":"2025-08-20T04:00:00Z","v":1173743,"vw":38.878977},{"c":38.88,"h":39.13,"l":38.47,"n":17608,"o":38.53,"t":"2025-08-21T04:00:00Z","v":950137,"vw":38.866803},{"c":39.85,"h":40.03,"l":39,"n":16381,"o":39.13,"t":"2025-08-22T04:00:00Z","v":857417,"vw":39.844343},{"c":39.27,"h":39.89,"l":39.27,"n":17527,"o":39.89,"t":"2025-08-25T04:00:00Z","v":1141620,"vw":39.411506},{"c":39.33,"h":39.48,"l":39.03,"n":19707,"o":39.29,"t":"2025-08-26T04:00:00Z","v":1329208,"vw":39.339324},{"c":39.63,"h":39.725,"l":39.175,"n":17446,"o":39.29,"t":"2025-08-27T04:00:00Z","v":1409144,"vw":39.624492},{"c":39.06,"h":39.79,"l":38.78,"n":18074,"o":39.72,"t":"2025-08-28T04:00:00Z","v":1266207,"vw":39.102021},{"c":38.78,"h":39.195,"l":38.61,"n":21482,"o":39.14,"t":"2025-08-29T04:00:00Z","v":1519160,"vw":38.784165},{"c":38.43,"h":38.67,"l":38.16,"n":21073,"o":38.4,"t":"2025-09-02T04:00:00Z","v":1396450,"vw":38.375035},{"c":38.36,"h":38.68,"l":38.03,"n":13459,"o":38.29,"t":"2025-09-03T04:00:00Z","v":868411,"vw":38.317198},{"c":38.96,"h":39.095,"l":38.3,"n":21229,"o":38.53,"t":"2025-09-04T04:00:00Z","v":1349196,"vw":38.894335},{"c":39.04,"h":39.63,"l":38.72,"n":21741,"o":39.19,"t":"2025-09-05T04:00:00Z","v":1034656,"vw":39.022701},{"c":39.98,"h":40.005,"l":39.135,"n":33151,"o":39.46,"t":"2025-09-08T04:00:00Z","v":2541656,"vw":39.833029},{"c":39.76,"h":39.84,"l":38.95,"n":23141,"o":39.84,"t":"2025-09-09T04:00:00Z","v":2087395,"vw":39.506232},{"c":39.37,"h":40.05,"l":39.21,"n":27093,"o":39.48,"t":"2025-09-10T04:00:00Z","v":2403166,"vw":39.456726},{"c":40.55,"h":40.68,"l":39.41,"n":27871,"o":39.43,"t":"2025-09-11T04:00:00Z","v":1773476,"vw":40.426355},{"c":40.47,"h":40.55,"l":40.14,"n":17831,"o":40.36,"t":"2025-09-12T04:00:00Z","v":1224422,"vw":40.399122},{"c":40.17,"h":40.69,"l":40.08,"n":22681,"o":40.46,"t":"2025-09-15T04:00:00Z","v":1523412,"vw":40.343582},{"c":40.67,"h":40.715,"l":39.82,"n":18612,"o":40.26,"t":"2025-09-16T04:00:00Z","v":1274846,"vw":40.512086},{"c":40.54,"h":41.33,"l":40.365,"n":29147,"o":40.8,"t":"2025-09-17T04:00:00Z","v":1957902,"vw":40.727927},{"c":39.9,"h":40.75,"l":39.89,"n":24088,"o":40.61,"t":"2025-09-18T04:00:00Z","v":1344010,"vw":40.072757},{"c":38.67,"h":39.86,"l":38.64,"n":22740,"o":39.75,"t":"2025-09-19T04:00:00Z","v":2105492,"vw":38.905071},{"c":37.62,"h":38.84,"l":37.62,"n":28049,"o":38.84,"t":"2025-09-22T04:00:00Z","v":2265579,"vw":37.855402},{"c":37.4,"h":37.97,"l":37.3,"n":27287,"o":37.85,"t":"2025-09-23T04:00:00Z","v":1755667,"vw":37.481989},{"c":37.3,"h":37.57,"l":37.18,"n":19535,"o":37.43,"t":"2025-09-24T04:00:00Z","v":1585950,"vw":37.331982},{"c":36.81,"h":37.12,"l":36.0883,"n":27027,"o":36.89,"t":"2025-09-25T04:00:00Z","v":2122114,"vw":36.604274},{"c":36.67,"h":37.075,"l":36.55,"n":17807,"o":36.81,"t":"2025-09-26T04:00:00Z","v":1035233,"vw":36.737165},{"c":35.91,"h":36.89,"l":35.31,"n":30476,"o":36.89,"t":"2025-09-29T04:00:00Z","v":2507781,"vw":35.78903},{"c":35.91,"h":36.12,"l":35.62,"n":20188,"o":35.97,"t":"2025-09-30T04:00:00Z","v":1846954,"vw":35.840107},{"c":35.82,"h":36.26,"l":35.385,"n":23915,"o":35.97,"t":"2025-10-01T04:00:00Z","v":1985920,"vw":35.723002},{"c":36.07,"h":36.31,"l":35.63,"n":19712,"o":35.71,"t":"2025-10-02T04:00:00Z","v":1230316,"vw":36.039548},{"c":35.76,"h":36.27,"l":35.74,"n":20038,"o":36.12,"t":"2025-10-03T04:00:00Z","v":1375428,"vw":35.89896},{"c":34.96,"h":35.86,"l":34.94,"n":26631,"o":35.75,"t":"2025-10-06T04:00:00Z","v":1945683,"vw":35.16907},{"c":34.61,"h":34.99,"l":34.3735,"n":25934,"o":34.99,"t":"2025-10-07T04:00:00Z","v":1703036,"vw":34.61696},{"c":34.47,"h":34.73,"l":34.08,"n":17994,"o":34.73,"t":"2025-10-08T04:00:00Z","v":1193832,"vw":34.440347},{"c":34,"h":34.46,"l":33.795,"n":23924,"o":34.46,"t":"2025-10-09T04:00:00Z","v":1707929,"vw":34.005354},{"c":33.27,"h":34.28,"l":33.215,"n":29253,"o":34.12,"t":"2025-10-10T04:00:00Z","v":2100837,"vw":33.623537},{"c":35.25,"h":35.31,"l":33.485,"n":30772,"o":33.5,"t":"2025-10-13T04:00:00Z","v":2522365,"vw":34.771141},{"c":35.53,"h":36.22,"l":34.81,"n":29013,"o":35.08,"t":"2025-10-14T04:00:00Z","v":2321622,"vw":35.817697},{"c":35.22,"h":36.06,"l":35.06,"n":21987,"o":35.45,"t":"2025-10-15T04:00:00Z","v":1926531,"vw":35.390824},{"c":34.6,"h":35.285,"l":34.49,"n":20107,"o":35.24,"t":"2025-10-16T04:00:00Z","v":1305394,"vw":34.730701},{"c":34.85,"h":35.13,"l":34.42,"n":18709,"o":34.64,"t":"2025-10-17T04:00:00Z","v":1009847,"vw":34.836992},{"c":34.9,"h":35.03,"l":34.675,"n":14714,"o":34.91,"t":"2025-10-20T04:00:00Z","v":1100175,"vw":34.840845},{"c":35.03,"h":35.3,"l":34.345,"n":18226,"o":34.45,"t":"2025-10-21T04:00:00Z","v":1222260,"vw":35.059588},{"c":34.17,"h":35.04,"l":34.15,"n":21971,"o":34.82,"t":"2025-10-22T04:00:00Z","v":1382594,"vw":34.370183},{"c":33.83,"h":34.21,"l":33.71,"n":21687,"o":34.07,"t":"2025-10-23T04:00:00Z","v":1340415,"vw":33.900724},{"c":33.71,"h":34.28,"l":33.68,"n":18360,"o":34.04,"t":"2025-10-24T04:00:00Z","v":1078454,"vw":33.93263},{"c":33.59,"h":33.93,"l":33.4,"n":23295,"o":33.85,"t":"2025-10-27T04:00:00Z","v":1507926,"vw":33.585803},{"c":33.71,"h":34.01,"l":33.495,"n":19666,"o":33.59,"t":"2025-10-28T04:00:00Z","v":1247421,"vw":33.722085},{"c":32.71,"h":33.89,"l":32.15,"n":24903,"o":33.5,"t":"2025-10-29T04:00:00Z","v":2405899,"vw":32.783469},{"c":33.25,"h":33.31,"l":32.5,"n":31815,"o":32.59,"t":"2025-10-30T04:00:00Z","v":2969447,"vw":33.179953},{"c":33.01,"h":33.24,"l":32.82,"n":30081,"o":33.12,"t":"2025-10-31T04:00:00Z","v":2304655,"vw":33.036789},{"c":31.6,"h":32.85,"l":31.55,"n":28664,"o":32.74,"t":"2025-11-03T05:00:00Z","v":2202646,"vw":31.874274},{"c":32.19,"h":32.45,"l":31.5,"n":29208,"o":31.51,"t":"2025-11-04T05:00:00Z","v":2505557,"vw":32.189995},{"c":32.07,"h":32.56,"l":31.925,"n":24140,"o":32.16,"t":"2025-11-05T05:00:00Z","v":1581593,"vw":32.153597},{"c":31.29,"h":32.0699,"l":31.17,"n":22796,"o":32,"t":"2025-11-06T05:00:00Z","v":1984276,"vw":31.456081},{"c":31.56,"h":31.62,"l":30.7731,"n":24297,"o":31.14,"t":"2025-11-07T05:00:00Z","v":1730922,"vw":31.3384},{"c":31.37,"h":31.64,"l":30.91,"n":24900,"o":31.59,"t":"2025-11-10T05:00:00Z","v":2083322,"vw":31.393639},{"c":31.7,"h":31.84,"l":31.27,"n":21160,"o":31.53,"t":"2025-11-11T05:00:00Z","v":1401537,"vw":31.598628},{"c":32.02,"h":32.47,"l":31.7906,"n":21067,"o":31.85,"t":"2025-11-12T05:00:00Z","v":1357438,"vw":32.107992},{"c":31.8,"h":32.43,"l":31.755,"n":21770,"o":32.1,"t":"2025-11-13T05:00:00Z","v":1386213,"vw":32.012604},{"c":31.44,"h":32.07,"l":31.3,"n":20869,"o":32.02,"t":"2025-11-14T05:00:00Z","v":1347212,"vw":31.469496},{"c":31.32,"h":31.665,"l":31.1,"n":33311,"o":31.29,"t":"2025-11-17T05:00:00Z","v":2369732,"vw":31.369176},{"c":31.42,"h":31.76,"l":30.99,"n":38358,"o":31.69,"t":"2025-11-18T05:00:00Z","v":3361919,"vw":31.398451},{"c":30.64,"h":31.31,"l":29.29,"n":49818,"o":29.29,"t":"2025-11-19T05:00:00Z","v":4520258,"vw":30.481588},{"c":30.19,"h":30.795,"l":29.84,"n":43119,"o":30.4,"t":"2025-11-20T05:00:00Z","v":3978039,"vw":30.217924},{"c":31.21,"h":31.5,"l":30.35,"n":29444,"o":30.42,"t":"2025-11-21T05:00:00Z","v":2304112,"vw":31.231096},{"c":30.38,"h":31.3,"l":30.36,"n":27483,"o":31.14,"t":"2025-11-24T05:00:00Z","v":2284104,"vw":30.641758},{"c":31.62,"h":31.83,"l":30.8,"n":27632,"o":31.31,"t":"2025-11-25T05:00:00Z","v":2804154,"vw":31.553032},{"c":31.35,"h":31.89,"l":31.33,"n":22277,"o":31.49,"t":"2025-11-26T05:00:00Z","v":1514189,"vw":31.473306},{"c":31.31,"h":31.52,"l":31.12,"n":13060,"o":31.23,"t":"2025-11-28T05:00:00Z","v":898149,"vw":31.387985},{"c":30.29,"h":31.26,"l":30.23,"n":27926,"o":31.1,"t":"2025-12-01T05:00:00Z","v":2046494,"vw":30.607572},{"c":30.18,"h":30.355,"l":29.68,"n":29326,"o":30.3,"t":"2025-12-02T05:00:00Z","v":2443018,"vw":30.049446},{"c":30.56,"h":30.85,"l":30.25,"n":21608,"o":30.28,"t":"2025-12-03T05:00:00Z","v":1794947,"vw":30.612986},{"c":30.68,"h":31.08,"l":30.2854,"n":38314,"o":30.56,"t":"2025-12-04T05:00:00Z","v":4576444,"vw":30.715807},{"c":30.5,"h":31.19,"l":30.26,"n":39515,"o":30.66,"t":"2025-12-05T05:00:00Z","v":4705243,"vw":30.763672},{"c":31.31,"h":31.5,"l":30.26,"n":31098,"o":30.38,"t":"2025-12-08T05:00:00Z","v":3390381,"vw":31.192798},{"c":30,"h":31.39,"l":29.865,"n":37439,"o":31.29,"t":"2025-12-09T05:00:00Z","v":3663032,"vw":30.202025},{"c":30.98,"h":31.075,"l":29.93,"n":26408,"o":30.13,"t":"2025-12-10T05:00:00Z","v":2536039,"vw":30.634093},{"c":30.53,"h":31.17,"l":29.995,"n":31950,"o":30.95,"t":"2025-12-11T05:00:00Z","v":2418154,"vw":30.461938},{"c":31.03,"h":31.18,"l":30.541,"n":35698,"o":30.72,"t":"2025-12-12T05:00:00Z","v":3460967,"vw":30.913396},{"c":31.05,"h":31.95,"l":30.88,"n":45552,"o":31.43,"t":"2025-12-15T05:00:00Z","v":5365214,"vw":31.365113},{"c":30.76,"h":30.995,"l":30.55,"n":27652,"o":30.99,"t":"2025-12-16T05:00:00Z","v":2162531,"vw":30.783618},{"c":30.05,"h":30.92,"l":29.54,"n":39870,"o":30.6,"t":"2025-12-17T05:00:00Z","v":4238882,"vw":30.140024},{"c":30.42,"h":31.235,"l":30.32,"n":35161,"o":30.53,"t":"2025-12-18T05:00:00Z","v":2955005,"vw":30.600724},{"c":29.55,"h":30.315,"l":29.42,"n":34599,"o":30.24,"t":"2025-12-19T05:00:00Z","v":4484635,"vw":29.714232},{"c":29.8,"h":30.11,"l":29.51,"n":24913,"o":29.54,"t":"2025-12-22T05:00:00Z","v":1876271,"vw":29.795431},{"c":29.86,"h":29.88,"l":29.355,"n":22747,"o":29.78,"t":"2025-12-23T05:00:00Z","v":1759734,"vw":29.702173},{"c":30.32,"h":30.38,"l":29.67,"n":13684,"o":29.76,"t":"2025-12-24T05:00:00Z","v":1211442,"vw":30.249307},{"c":30.09,"h":30.32,"l":29.935,"n":20286,"o":30.25,"t":"2025-12-26T05:00:00Z","v":1587123,"vw":30.093879},{"c":29.55,"h":30.195,"l":29.48,"n":24045,"o":30.07,"t":"2025-12-29T05:00:00Z","v":1791466,"vw":29.633374},{"c":29.45,"h":29.75,"l":29.29,"n":22084,"o":29.43,"t":"2025-12-30T05:00:00Z","v":1843731,"vw":29.502591},{"c":29.06,"h":29.64,"l":29.041,"n":18223,"o":29.34,"t":"2025-12-31T05:00:00Z","v":1541564,"vw":29.217613},{"c":28.87,"h":29.31,"l":28.82,"n":19135,"o":29.08,"t":"2026-01-02T05:00:00Z","v":1406784,"vw":28.97027},{"c":29.84,"h":30.16,"l":28.5,"n":31398,"o":28.71,"t":"2026-01-05T05:00:00Z","v":2540114,"vw":29.767132},{"c":30.34,"h":30.47,"l":29.47,"n":21700,"o":29.7,"t":"2026-01-06T05:00:00Z","v":2008177,"vw":30.193776},{"c":30.24,"h":30.8,"l":29.66,"n":26159,"o":30.49,"t":"2026-01-07T05:00:00Z","v":1797410,"vw":30.112597},{"c":31.51,"h":31.665,"l":29.7101,"n":29612,"o":29.97,"t":"2026-01-08T05:00:00Z","v":2341086,"vw":31.387369},{"c":32.22,"h":32.23,"l":31.555,"n":26385,"o":31.76,"t":"2026-01-09T05:00:00Z","v":1981659,"vw":31.985873},{"c":31.97,"h":32.285,"l":31.57,"n":20132,"o":31.87,"t":"2026-01-12T05:00:00Z","v":1436039,"vw":31.999612},{"c":31.43,"h":32,"l":30.885,"n":23087,"o":32,"t":"2026-01-13T05:00:00Z","v":1798719,"vw":31.412478},{"c":31.49,"h":31.64,"l":31.23,"n":18009,"o":31.27,"t":"2026-01-14T05:00:00Z","v":1189937,"vw":31.433075},{"c":31.82,"h":32,"l":31.06,"n":21057,"o":31.41,"t":"2026-01-15T05:00:00Z","v":1300724,"vw":31.790823},{"c":31.5,"h":31.77,"l":31.16,"n":18901,"o":31.65,"t":"2026-01-16T05:00:00Z","v":1252305,"vw":31.43134},{"c":31.3,"h":31.467,"l":30.91,"n":23060,"o":31,"t":"2026-01-20T05:00:00Z","v":1763069,"vw":31.261995},{"c":32.5,"h":32.535,"l":31.51,"n":22766,"o":31.51,"t":"2026-01-21T05:00:00Z","v":1607934,"vw":32.353044},{"c":33.21,"h":33.39,"l":32.605,"n":33099,"o":32.73,"t":"2026-01-22T05:00:00Z","v":3459863,"vw":33.136633},{"c":32.97,"h":33.45,"l":32.74,"n":29979,"o":33.16,"t":"2026-01-23T05:00:00Z","v":3222398,"vw":32.99434},{"c":33.01,"h":33.255,"l":32.59,"n":24534,"o":33.18,"t":"2026-01-26T05:00:00Z","v":1817424,"vw":33.022996},{"c":33.2,"h":33.265,"l":32.72,"n":24237,"o":32.99,"t":"2026-01-27T05:00:00Z","v":2274779,"vw":33.090313},{"c":32.84,"h":33.32,"l":32.69,"n":27345,"o":33.25,"t":"2026-01-28T05:00:00Z","v":2024941,"vw":32.946054},{"c":32.56,"h":33.07,"l":32.47,"n":23365,"o":32.91,"t":"2026-01-29T05:00:00Z","v":1722289,"vw":32.649903},{"c":32.72,"h":32.84,"l":32.28,"n":24585,"o":32.44,"t":"2026-01-30T05:00:00Z","v":1976134,"vw":32.640501},{"c":33.13,"h":33.255,"l":32.39,"n":33994,"o":32.61,"t":"2026-02-02T05:00:00Z","v":2437992,"vw":33.063404},{"c":33.29,"h":34.24,"l":32.82,"n":42502,"o":32.98,"t":"2026-02-03T05:00:00Z","v":3386920,"vw":33.502526},{"c":35.6,"h":36.38,"l":34.175,"n":54444,"o":34.175,"t":"2026-02-04T05:00:00Z","v":4595135,"vw":35.835858},{"c":36.76,"h":37.08,"l":35.57,"n":50889,"o":36.18,"t":"2026-02-05T05:00:00Z","v":3956434,"vw":36.576486},{"c":37.53,"h":37.72,"l":36.75,"n":36798,"o":36.75,"t":"2026-02-06T05:00:00Z","v":3295600,"vw":37.46451},{"c":36.99,"h":37.58,"l":36.65,"n":27568,"o":37.35,"t":"2026-02-09T05:00:00Z","v":2215213,"vw":36.947913},{"c":37.99,"h":38.12,"l":37.08,"n":25595,"o":37.19,"t":"2026-02-10T05:00:00Z","v":2438962,"vw":37.905511},{"c":38.87,"h":38.91,"l":37.933,"n":27281,"o":37.97,"t":"2026-02-11T05:00:00Z","v":1735415,"vw":38.691806},{"c":37.68,"h":39.42,"l":37.6,"n":33491,"o":38.22,"t":"2026-02-12T05:00:00Z","v":2520794,"vw":38.143347},{"c":38.53,"h":38.68,"l":37.79,"n":27870,"o":38.1,"t":"2026-02-13T05:00:00Z","v":2512851,"vw":38.472329},{"c":38.58,"h":38.95,"l":38.27,"n":24877,"o":38.69,"t":"2026-02-17T05:00:00Z","v":1758181,"vw":38.567622},{"c":38.88,"h":39.06,"l":38.41,"n":22684,"o":38.5,"t":"2026-02-18T05:00:00Z","v":1400418,"vw":38.852811},{"c":38.68,"h":38.71,"l":37.86,"n":17602,"o":38.52,"t":"2026-02-19T05:00:00Z","v":1094865,"vw":38.471841},{"c":38.73,"h":39.38,"l":38.27,"n":20640,"o":38.68,"t":"2026-02-20T05:00:00Z","v":1245774,"vw":38.729678},{"c":38.9,"h":38.97,"l":37.92,"n":19535,"o":38.41,"t":"2026-02-23T05:00:00Z","v":1318070,"vw":38.705475},{"c":39,"h":39.42,"l":38.89,"n":23527,"o":39,"t":"2026-02-24T05:00:00Z","v":1964814,"vw":39.045557},{"c":38.04,"h":38.79,"l":37.755,"n":23853,"o":38.79,"t":"2026-02-25T05:00:00Z","v":1385666,"vw":38.016647},{"c":37.7,"h":38.38,"l":37.37,"n":28799,"o":38.09,"t":"2026-02-26T05:00:00Z","v":2032820,"vw":37.719324},{"c":37.8,"h":37.83,"l":37.12,"n":21898,"o":37.37,"t":"2026-02-27T05:00:00Z","v":1477235,"vw":37.634184},{"c":38.3,"h":38.445,"l":36.73,"n":23374,"o":37.56,"t":"2026-03-02T05:00:00Z","v":1618617,"vw":38.173748},{"c":37.5,"h":37.82,"l":36.645,"n":22381,"o":37.54,"t":"2026-03-03T05:00:00Z","v":1466818,"vw":37.377909},{"c":36.94,"h":37.73,"l":36.53,"n":23274,"o":37.73,"t":"2026-03-04T05:00:00Z","v":1479485,"vw":36.967784},{"c":36.06,"h":36.86,"l":35.87,"n":32255,"o":36.42,"t":"2026-03-05T05:00:00Z","v":2188623,"vw":36.227496},{"c":35.27,"h":35.77,"l":35.05,"n":22424,"o":35.56,"t":"2026-03-06T05:00:00Z","v":1593924,"vw":35.35286},{"c":34.81,"h":34.94,"l":33.05,"n":31509,"o":34.78,"t":"2026-03-09T04:00:00Z","v":2209993,"vw":34.136903},{"c":35.11,"h":36.115,"l":34.535,"n":33010,"o":34.62,"t":"2026-03-10T04:00:00Z","v":2053385,"vw":35.404269},{"c":34.73,"h":35.195,"l":34.465,"n":20972,"o":34.95,"t":"2026-03-11T04:00:00Z","v":1425160,"vw":34.753164},{"c":34.04,"h":34.73,"l":33.735,"n":27661,"o":34.45,"t":"2026-03-12T04:00:00Z","v":2384581,"vw":34.092158},{"c":33.6,"h":34.74,"l":33.54,"n":21940,"o":33.86,"t":"2026-03-13T04:00:00Z","v":1359727,"vw":33.783726},{"c":33.74,"h":34.21,"l":33.27,"n":24454,"o":33.73,"t":"2026-03-16T04:00:00Z","v":1562700,"vw":33.842026},{"c":34.03,"h":34.685,"l":33.88,"n":22181,"o":33.88,"t":"2026-03-17T04:00:00Z","v":1253914,"vw":34.199305},{"c":33.39,"h":34,"l":33.035,"n":17748,"o":33.71,"t":"2026-03-18T04:00:00Z","v":1122539,"vw":33.537894},{"c":32.82,"h":33.25,"l":32.325,"n":29359,"o":33.04,"t":"2026-03-19T04:00:00Z","v":2162686,"vw":32.77388},{"c":32.74,"h":32.965,"l":32.42,"n":19656,"o":32.82,"t":"2026-03-20T04:00:00Z","v":2192442,"vw":32.721196},{"c":33.69,"h":34.73,"l":33.66,"n":32296,"o":34.41,"t":"2026-03-23T04:00:00Z","v":2593823,"vw":34.001157},{"c":34.38,"h":34.59,"l":33.35,"n":23449,"o":33.41,"t":"2026-03-24T04:00:00Z","v":1446417,"vw":34.299533},{"c":35.2,"h":35.25,"l":33.82,"n":20255,"o":34.55,"t":"2026-03-25T04:00:00Z","v":1163550,"vw":34.965286},{"c":34.65,"h":35.415,"l":34.4,"n":26667,"o":34.88,"t":"2026-03-26T04:00:00Z","v":1963901,"vw":34.701354},{"c":33.42,"h":34.48,"l":33.155,"n":25490,"o":34.42,"t":"2026-03-27T04:00:00Z","v":1573744,"vw":33.477218},{"c":33.14,"h":33.74,"l":33.005,"n":29289,"o":33.74,"t":"2026-03-30T04:00:00Z","v":2315506,"vw":33.253933},{"c":33.68,"h":34.39,"l":33.19,"n":26809,"o":33.65,"t":"2026-03-31T04:00:00Z","v":2126245,"vw":33.688266},{"c":34.09,"h":34.35,"l":33.57,"n":27944,"o":34.04,"t":"2026-04-01T04:00:00Z","v":1894310,"vw":34.098876},{"c":33.33,"h":34.22,"l":33.12,"n":20663,"o":33.73,"t":"2026-04-02T04:00:00Z","v":1212961,"vw":33.405674},{"c":33.74,"h":33.8,"l":32.91,"n":16779,"o":33.03,"t":"2026-04-06T04:00:00Z","v":1022219,"vw":33.633901},{"c":33.59,"h":33.89,"l":33.16,"n":21526,"o":33.39,"t":"2026-04-07T04:00:00Z","v":1234668,"vw":33.56109},{"c":34.88,"h":36.24,"l":34.365,"n":26829,"o":35.05,"t":"2026-04-08T04:00:00Z","v":2542323,"vw":35.202553},{"c":34.81,"h":35.46,"l":34.46,"n":22280,"o":35.27,"t":"2026-04-09T04:00:00Z","v":1611988,"vw":34.992755},{"c":33.77,"h":35.1,"l":33.55,"n":22678,"o":34.81,"t":"2026-04-10T04:00:00Z","v":1474178,"vw":33.882797},{"c":33.31,"h":34.165,"l":32.9,"n":23358,"o":33.51,"t":"2026-04-13T04:00:00Z","v":1442460,"vw":33.266108},{"c":33.14,"h":33.86,"l":32.8471,"n":21707,"o":33.38,"t":"2026-04-14T04:00:00Z","v":1543322,"vw":33.140132},{"c":33.09,"h":33.32,"l":32.77,"n":21101,"o":33.07,"t":"2026-04-15T04:00:00Z","v":1408564,"vw":33.07303},{"c":32.98,"h":33.57,"l":32.87,"n":20714,"o":33.12,"t":"2026-04-16T04:00:00Z","v":1068632,"vw":33.049991},{"c":34.56,"h":35.11,"l":33.66,"n":26716,"o":33.66,"t":"2026-04-17T04:00:00Z","v":1979478,"vw":34.589547},{"c":34.64,"h":34.78,"l":34.28,"n":20352,"o":34.48,"t":"2026-04-20T04:00:00Z","v":1642146,"vw":34.518313},{"c":33.79,"h":35.075,"l":33.32,"n":29891,"o":34.98,"t":"2026-04-21T04:00:00Z","v":1920738,"vw":34.040902},{"c":32.73,"h":33.95,"l":32.06,"n":40201,"o":33.95,"t":"2026-04-22T04:00:00Z","v":3677361,"vw":32.59788},{"c":32.33,"h":32.94,"l":32.2,"n":24945,"o":32.86,"t":"2026-04-23T04:00:00Z","v":2138854,"vw":32.394535},{"c":33.23,"h":33.32,"l":31.6801,"n":35430,"o":32.08,"t":"2026-04-24T04:00:00Z","v":4137365,"vw":32.613373},{"c":32.99,"h":33.89,"l":32.95,"n":26687,"o":33.46,"t":"2026-04-27T04:00:00Z","v":1865739,"vw":33.136696},{"c":32.38,"h":33.665,"l":32.32,"n":26972,"o":33.25,"t":"2026-04-28T04:00:00Z","v":1618619,"vw":32.45903},{"c":32.3,"h":32.65,"l":32.22,"n":29097,"o":32.32,"t":"2026-04-29T04:00:00Z","v":2101528,"vw":32.402009},{"c":33.23,"h":33.76,"l":32.27,"n":27191,"o":32.56,"t":"2026-04-30T04:00:00Z","v":2393242,"vw":33.182479},{"c":32.61,"h":33.44,"l":32.3,"n":28628,"o":33.35,"t":"2026-05-01T04:00:00Z","v":1810163,"vw":32.630105},{"c":32.11,"h":32.55,"l":31.64,"n":31726,"o":32.3,"t":"2026-05-04T04:00:00Z","v":2328300,"vw":32.054971},{"c":32.43,"h":32.79,"l":31.58,"n":33544,"o":32.03,"t":"2026-05-05T04:00:00Z","v":3062351,"vw":32.455415},{"c":34.17,"h":34.38,"l":32.98,"n":47203,"o":32.99,"t":"2026-05-06T04:00:00Z","v":4246084,"vw":34.00531},{"c":35.87,"h":36.3,"l":33.74,"n":64118,"o":35.96,"t":"2026-05-07T04:00:00Z","v":6595270,"vw":35.072232},{"c":35.62,"h":37.12,"l":35.39,"n":47952,"o":35.85,"t":"2026-05-08T04:00:00Z","v":3957658,"vw":35.92841},{"c":34.5,"h":35.8,"l":34.27,"n":33026,"o":35.63,"t":"2026-05-11T04:00:00Z","v":2468850,"vw":34.62801},{"c":32.8,"h":34.41,"l":32.42,"n":46481,"o":34.35,"t":"2026-05-12T04:00:00Z","v":3348194,"vw":32.962903},{"c":32.09,"h":32.79,"l":31.82,"n":33107,"o":32.79,"t":"2026-05-13T04:00:00Z","v":2337784,"vw":32.120448},{"c":32.38,"h":32.51,"l":31.765,"n":26187,"o":32.42,"t":"2026-05-14T04:00:00Z","v":2377207,"vw":32.201082},{"c":32.39,"h":33.63,"l":32.36,"n":29791,"o":32.73,"t":"2026-05-15T04:00:00Z","v":2462838,"vw":32.670789},{"c":33.24,"h":33.54,"l":31.99,"n":25609,"o":32.6,"t":"2026-05-18T04:00:00Z","v":2030285,"vw":33.109571},{"c":32.17,"h":33.23,"l":32.12,"n":23633,"o":33.05,"t":"2026-05-19T04:00:00Z","v":1535760,"vw":32.343013},{"c":33.27,"h":33.44,"l":31.41,"n":26491,"o":32.14,"t":"2026-05-20T04:00:00Z","v":1856549,"vw":33.087155},{"c":33.22,"h":33.79,"l":32.28,"n":25940,"o":32.87,"t":"2026-05-21T04:00:00Z","v":1896626,"vw":33.306317},{"c":33.58,"h":34.305,"l":33.05,"n":23314,"o":33.16,"t":"2026-05-22T04:00:00Z","v":1436948,"vw":33.704817},{"c":33.96,"h":34.21,"l":33.13,"n":20374,"o":33.71,"t":"2026-05-26T04:00:00Z","v":1798997,"vw":33.887958},{"c":34.58,"h":34.72,"l":34.039,"n":21158,"o":34.24,"t":"2026-05-27T04:00:00Z","v":1308552,"vw":34.452979},{"c":34.18,"h":34.73,"l":33.825,"n":20688,"o":34.11,"t":"2026-05-28T04:00:00Z","v":1203280,"vw":34.273388},{"c":33.75,"h":35,"l":33.64,"n":29711,"o":34.83,"t":"2026-05-29T04:00:00Z","v":2844374,"vw":34.088789},{"c":33.43,"h":33.675,"l":32.965,"n":21851,"o":33.62,"t":"2026-06-01T04:00:00Z","v":1391121,"vw":33.324201},{"c":33.94,"h":34.409,"l":33.18,"n":23309,"o":33.4,"t":"2026-06-02T04:00:00Z","v":1812342,"vw":33.98208},{"c":34.65,"h":34.92,"l":33.685,"n":26584,"o":33.97,"t":"2026-06-03T04:00:00Z","v":1981488,"vw":34.606382},{"c":35.25,"h":35.505,"l":34.49,"n":23903,"o":35.08,"t":"2026-06-04T04:00:00Z","v":1908429,"vw":35.097748},{"c":35.73,"h":35.855,"l":35.15,"n":23713,"o":35.15,"t":"2026-06-05T04:00:00Z","v":1575455,"vw":35.569336},{"c":36.18,"h":36.97,"l":35.49,"n":36626,"o":35.53,"t":"2026-06-08T04:00:00Z","v":2742901,"vw":36.383688},{"c":37.1,"h":37.43,"l":36.135,"n":34218,"o":36.45,"t":"2026-06-09T04:00:00Z","v":2357168,"vw":36.978332},{"c":36.32,"h":37.68,"l":36.29,"n":33078,"o":37.21,"t":"2026-06-10T04:00:00Z","v":2974126,"vw":36.692659},{"c":37.81,"h":38.08,"l":36.73,"n":33519,"o":36.83,"t":"2026-06-11T04:00:00Z","v":2455790,"vw":37.474672},{"c":37.61,"h":38.13,"l":37.42,"n":25720,"o":37.96,"t":"2026-06-12T04:00:00Z","v":2494469,"vw":37.733113},{"c":38.14,"h":39.01,"l":38.02,"n":32292,"o":38.18,"t":"2026-06-15T04:00:00Z","v":2463439,"vw":38.236084},{"c":37.75,"h":38.95,"l":37.7,"n":26669,"o":38.18,"t":"2026-06-16T04:00:00Z","v":1996499,"vw":38.051902},{"c":37.44,"h":38.165,"l":37.025,"n":28359,"o":37.29,"t":"2026-06-17T04:00:00Z","v":1894335,"vw":37.604879},{"c":38.07,"h":38.35,"l":37.82,"n":28711,"o":38,"t":"2026-06-18T04:00:00Z","v":3866824,"vw":38.073864},{"c":37.54,"h":38.055,"l":37.51,"n":25179,"o":37.67,"t":"2026-06-22T04:00:00Z","v":1840190,"vw":37.654222},{"c":38.32,"h":38.44,"l":36.9671,"n":23612,"o":37.04,"t":"2026-06-23T04:00:00Z","v":1522617,"vw":38.202234},{"c":39.61,"h":39.74,"l":38.55,"n":32746,"o":38.78,"t":"2026-06-24T04:00:00Z","v":1950490,"vw":39.423547},{"c":39.72,"h":40.25,"l":39.19,"n":26031,"o":39.72,"t":"2026-06-25T04:00:00Z","v":1514391,"vw":39.676598},{"c":40.2,"h":40.23,"l":39,"n":29833,"o":39.5,"t":"2026-06-26T04:00:00Z","v":3042044,"vw":39.969541},{"c":39.66,"h":40.26,"l":39.58,"n":26536,"o":39.79,"t":"2026-06-29T04:00:00Z","v":2143753,"vw":39.819334},{"c":39.54,"h":39.78,"l":38.78,"n":24098,"o":39.3,"t":"2026-06-30T04:00:00Z","v":1772971,"vw":39.438213},{"c":38.15,"h":39.65,"l":37.945,"n":33058,"o":39.24,"t":"2026-07-01T04:00:00Z","v":2336393,"vw":38.376985},{"c":39.08,"h":39.18,"l":37.56,"n":33997,"o":38.41,"t":"2026-07-02T04:00:00Z","v":2813966,"vw":38.787468},{"c":38.59,"h":39.12,"l":37.7501,"n":30976,"o":39.03,"t":"2026-07-06T04:00:00Z","v":2008139,"vw":38.381845},{"c":38.85,"h":39.45,"l":38.49,"n":28120,"o":38.73,"t":"2026-07-07T04:00:00Z","v":1705433,"vw":38.793492},{"c":37.67,"h":38.575,"l":37.0601,"n":37401,"o":38.27,"t":"2026-07-08T04:00:00Z","v":2657699,"vw":37.544176},{"c":37.98,"h":38.04,"l":37.28,"n":22782,"o":37.28,"t":"2026-07-09T04:00:00Z","v":2019104,"vw":37.900293},{"c":38.64,"h":38.91,"l":38.02,"n":20052,"o":38.02,"t":"2026-07-10T04:00:00Z","v":1487066,"vw":38.672506},{"c":38.55,"h":39.16,"l":38.46,"n":25852,"o":38.79,"t":"2026-07-13T04:00:00Z","v":1655509,"vw":38.719448},{"c":38.89,"h":38.95,"l":37.67,"n":21445,"o":38.78,"t":"2026-07-14T04:00:00Z","v":2005085,"vw":38.571588},{"c":39.38,"h":39.92,"l":38.84,"n":23192,"o":38.87,"t":"2026-07-15T04:00:00Z","v":1363534,"vw":39.435553},{"c":40.27,"h":40.88,"l":39.46,"n":32879,"o":39.46,"t":"2026-07-16T04:00:00Z","v":3034526,"vw":40.325058},{"c":39.97,"h":41.08,"l":39.755,"n":24775,"o":40.14,"t":"2026-07-17T04:00:00Z","v":1715667,"vw":40.093624},{"c":39.54,"h":40.315,"l":39.39,"n":24541,"o":40.2,"t":"2026-07-20T04:00:00Z","v":1577218,"vw":39.629185},{"c":39.45,"h":39.93,"l":39.02,"n":26292,"o":39.93,"t":"2026-07-21T04:00:00Z","v":2400785,"vw":39.405842},{"c":39.03,"h":39.99,"l":38.84,"n":23259,"o":39.77,"t":"2026-07-22T04:00:00Z","v":1674796,"vw":39.144435},{"c":38.31,"h":38.92,"l":37.99,"n":23827,"o":38.5,"t":"2026-07-23T04:00:00Z","v":1868793,"vw":38.438081},{"c":38.96,"h":39.2,"l":38.11,"n":22956,"o":38.42,"t":"2026-07-24T04:00:00Z","v":1430375,"vw":38.894493},{"c":39.56,"h":39.89,"l":39.21,"n":23908,"o":39.35,"t":"2026-07-27T04:00:00Z","v":1545559,"vw":39.50212},{"c":40.2,"h":40.84,"l":39.96,"n":24891,"o":40.46,"t":"2026-07-28T04:00:00Z","v":1793252,"vw":40.247752},{"c":39.65,"h":40.29,"l":39.35,"n":23396,"o":39.59,"t":"2026-07-29T04:00:00Z","v":1450960,"vw":39.766377},{"c":38.39,"h":40.055,"l":38.25,"n":31016,"o":39.58,"t":"2026-07-30T04:00:00Z","v":1814897,"vw":38.638317},{"c":38.41,"h":39.1,"l":38.09,"n":23309,"o":39.1,"t":"2026-07-31T04:00:00Z","v":1641166,"vw":38.413173},{"c":38.79,"h":39.18,"l":38.54,"n":27753,"o":38.72,"t":"2026-08-03T04:00:00Z","v":1838174,"vw":38.874878},{"c":39.28,"h":39.77,"l":38.46,"n":36333,"o":38.46,"t":"2026-08-04T04:00:00Z","v":2903122,"vw":39.32676},{"c":36.98,"h":37.585,"l":35.22,"n":63689,"o":36.4,"t":"2026-08-05T04:00:00Z","v":5304774,"vw":36.968196},{"c":35.62,"h":36.93,"l":35.36,"n":44884,"o":36.59,"t":"2026-08-06T04:00:00Z","v":3061559,"vw":36.026273},{"c":35.34,"h":35.9,"l":35.08,"n":36884,"o":35.52,"t":"2026-08-07T04:00:00Z","v":2577223,"vw":35.387854},{"c":33.72,"h":35.27,"l":33.425,"n":43938,"o":34.83,"t":"2026-08-10T04:00:00Z","v":3241262,"vw":33.780852},{"c":33.02,"h":33.9599,"l":32.965,"n":32508,"o":33.57,"t":"2026-08-11T04:00:00Z","v":2150702,"vw":33.261528},{"c":33.3,"h":33.47,"l":32.825,"n":31603,"o":32.94,"t":"2026-08-12T04:00:00Z","v":2517797,"vw":33.276652},{"c":33.77,"h":33.865,"l":33.29,"n":27716,"o":33.6,"t":"2026-08-13T04:00:00Z","v":2244752,"vw":33.664063},{"c":34.19,"h":34.19,"l":33.51,"n":20995,"o":33.67,"t":"2026-08-14T04:00:00Z","v":1452611,"vw":34.063424},{"c":33.8,"h":33.95,"l":33.46,"n":27482,"o":33.8,"t":"2026-08-17T04:00:00Z","v":1990894,"vw":33.747586},{"c":33.63,"h":34.12,"l":33.49,"n":27984,"o":33.95,"t":"2026-08-18T04:00:00Z","v":2140724,"vw":33.74243},{"c":34.1,"h":34.37,"l":33.52,"n":23536,"o":33.96,"t":"2026-08-19T04:00:00Z","v":1741632,"vw":33.917292},{"c":33.81,"h":34.62,"l":33.33,"n":28614,"o":33.85,"t":"2026-08-20T04:00:00Z","v":2201751,"vw":33.935115},{"c":33.96,"h":34.11,"l":33.51,"n":23291,"o":33.98,"t":"2026-08-21T04:00:00Z","v":1440489,"vw":33.942665},{"c":33.37,"h":34.46,"l":33.085,"n":23371,"o":34.06,"t":"2026-08-24T04:00:00Z","v":1997914,"vw":33.568776},{"c":32.91,"h":33.545,"l":32.79,"n":24591,"o":33.38,"t":"2026-08-25T04:00:00Z","v":1689373,"vw":32.983858},{"c":32.72,"h":33.73,"l":32.605,"n":25360,"o":33.17,"t":"2026-08-26T04:00:00Z","v":1956786,"vw":32.80145},{"c":31.99,"h":32.64,"l":31.97,"n":24550,"o":32.34,"t":"2026-08-27T04:00:00Z","v":1993690,"vw":32.174476},{"c":32.11,"h":32.29,"l":31.855,"n":20937,"o":32.19,"t":"2026-08-28T04:00:00Z","v":1328853,"vw":32.083146},{"c":32.06,"h":32.49,"l":31.83,"n":21813,"o":32.4,"t":"2026-08-31T04:00:00Z","v":1718800,"vw":32.074362},{"c":31.84,"h":32.36,"l":31.64,"n":25180,"o":31.98,"t":"2026-09-01T04:00:00Z","v":1856374,"vw":31.871544},{"c":31.83,"h":32.21,"l":31.74,"n":19925,"o":32.04,"t":"2026-09-02T04:00:00Z","v":1349677,"vw":31.916195},{"c":31.69,"h":32.12,"l":31.31,"n":25047,"o":32.05,"t":"2026-09-03T04:00:00Z","v":1859043,"vw":31.582371},{"c":32.03,"h":32.07,"l":31.5,"n":22480,"o":31.88,"t":"2026-09-04T04:00:00Z","v":1472160,"vw":31.954225},{"c":30.59,"h":31.75,"l":30.45,"n":35413,"o":31.72,"t":"2026-09-08T04:00:00Z","v":2355715,"vw":30.709394},{"c":30.32,"h":30.515,"l":29.86,"n":28298,"o":30.37,"t":"2026-09-09T04:00:00Z","v":1836774,"vw":30.278429},{"c":30.21,"h":30.295,"l":29.81,"n":25212,"o":30.17,"t":"2026-09-10T04:00:00Z","v":2060682,"vw":30.159599},{"c":30.55,"h":30.93,"l":30.4,"n":25465,"o":30.69,"t":"2026-09-11T04:00:00Z","v":2241309,"vw":30.624882},{"c":30.37,"h":30.96,"l":30.15,"n":29936,"o":30.56,"t":"2026-09-14T04:00:00Z","v":2795158,"vw":30.452774},{"c":28.26,"h":30.485,"l":28.225,"n":48929,"o":30.32,"t":"2026-09-15T04:00:00Z","v":4485878,"vw":28.70282},{"c":27.13,"h":28.42,"l":27.08,"n":39624,"o":28.26,"t":"2026-09-16T04:00:00Z","v":3404415,"vw":27.502403},{"c":27.06,"h":28,"l":26.93,"n":29205,"o":27.68,"t":"2026-09-17T04:00:00Z","v":2168949,"vw":27.145123},{"c":26.76,"h":27.28,"l":26.69,"n":39433,"o":27,"t":"2026-09-18T04:00:00Z","v":5260869,"vw":26.881369},{"c":26.62,"h":26.83,"l":26.21,"n":32064,"o":26.83,"t":"2026-09-21T04:00:00Z","v":2763763,"vw":26.56786},{"c":28.67,"h":28.77,"l":27.15,"n":42091,"o":27.15,"t":"2026-09-22T04:00:00Z","v":4026887,"vw":28.353748},{"c":28.75,"h":28.85,"l":28.315,"n":39010,"o":28.42,"t":"2026-09-23T04:00:00Z","v":5296883,"vw":28.674857},{"c":28.35,"h":28.99,"l":28.215,"n":30699,"o":28.69,"t":"2026-09-24T04:00:00Z","v":2371616,"vw":28.416443},{"c":28.92,"h":29.05,"l":28.289,"n":31197,"o":28.36,"t":"2026-09-25T04:00:00Z","v":2370350,"vw":28.882159},{"c":28.48,"h":29,"l":28.2744,"n":29877,"o":28.67,"t":"2026-09-28T04:00:00Z","v":2297329,"vw":28.604117},{"c":29.65,"h":29.875,"l":29.225,"n":39335,"o":29.5,"t":"2026-09-29T04:00:00Z","v":3407082,"vw":29.626758},{"c":30.14,"h":30.42,"l":29.17,"n":39368,"o":29.17,"t":"2026-09-30T04:00:00Z","v":4100414,"vw":30.192096},{"c":30.78,"h":30.815,"l":29.41,"n":45044,"o":30.12,"t":"2026-10-01T04:00:00Z","v":3570501,"vw":30.478282},{"c":30.58,"h":31.49,"l":30.525,"n":33821,"o":31.24,"t":"2026-10-02T04:00:00Z","v":2972060,"vw":30.8726},{"c":30.34,"h":31.04,"l":29.89,"n":33645,"o":31.04,"t":"2026-10-05T04:00:00Z","v":3254103,"vw":30.345833},{"c":30.87,"h":31.335,"l":30.4,"n":29859,"o":30.4,"t":"2026-10-06T04:00:00Z","v":3011750,"vw":30.99738},{"c":30.73,"h":31.04,"l":30.47,"n":32683,"o":30.47,"t":"2026-10-07T04:00:00Z","v":3037512,"vw":30.764066},{"c":30.84,"h":31.03,"l":30.36,"n":26038,"o":30.59,"t":"2026-10-08T04:00:00Z","v":2366769,"vw":30.798952},{"c":30.27,"h":30.99,"l":30.13,"n":23897,"o":30.86,"t":"2026-10-09T04:00:00Z","v":3175137,"vw":30.434264},{"c":30.16,"h":30.88,"l":30.01,"n":30873,"o":30.12,"t":"2026-10-12T04:00:00Z","v":2906014,"vw":30.348701},{"c":30.17,"h":30.67,"l":29.9,"n":25471,"o":30.53,"t":"2026-10-13T04:00:00Z","v":2406379,"vw":30.216938},{"c":30.39,"h":30.615,"l":29.83,"n":23502,"o":29.83,"t":"2026-10-14T04:00:00Z","v":2195590,"vw":30.311661},{"c":31.6,"h":31.68,"l":30.87,"n":28290,"o":30.98,"t":"2026-10-15T04:00:00Z","v":2034949,"vw":31.528167},{"c":31.46,"h":32.27,"l":31.28,"n":27275,"o":31.83,"t":"2026-10-16T04:00:00Z","v":2937561,"vw":31.474911},{"c":30.72,"h":31.73,"l":30.705,"n":26518,"o":31.73,"t":"2026-10-19T04:00:00Z","v":2579170,"vw":30.899184},{"c":31.48,"h":31.73,"l":30.71,"n":23042,"o":30.86,"t":"2026-10-20T04:00:00Z","v":2149171,"vw":31.498414},{"c":31.12,"h":31.605,"l":30.76,"n":26742,"o":31.58,"t":"2026-10-21T04:00:00Z","v":1438560,"vw":31.113463},{"c":32.44,"h":32.47,"l":30.88,"n":34878,"o":31.04,"t":"2026-10-22T04:00:00Z","v":2839986,"vw":32.247368}],"volatilityBars":[{"c":27.31,"h":27.34,"l":27.15,"n":756,"o":27.15,"t":"2026-09-22T13:30:00Z","v":57864,"vw":27.245517},{"c":27.27,"h":27.337,"l":27.17,"n":518,"o":27.31,"t":"2026-09-22T13:45:00Z","v":27747,"vw":27.240699},{"c":27.52,"h":27.53,"l":27.25,"n":1313,"o":27.25,"t":"2026-09-22T14:00:00Z","v":67015,"vw":27.440378},{"c":27.68,"h":27.685,"l":27.46,"n":1247,"o":27.52,"t":"2026-09-22T14:15:00Z","v":48026,"vw":27.58488},{"c":27.7,"h":27.84,"l":27.68,"n":1691,"o":27.69,"t":"2026-09-22T14:30:00Z","v":138410,"vw":27.779539},{"c":27.76,"h":27.775,"l":27.58,"n":975,"o":27.69,"t":"2026-09-22T14:45:00Z","v":48518,"vw":27.699898},{"c":27.82,"h":27.85,"l":27.67,"n":1401,"o":27.745,"t":"2026-09-22T15:00:00Z","v":98374,"vw":27.794632},{"c":27.93,"h":27.96,"l":27.825,"n":995,"o":27.825,"t":"2026-09-22T15:15:00Z","v":65503,"vw":27.918164},{"c":27.88,"h":27.94,"l":27.7,"n":1537,"o":27.94,"t":"2026-09-22T15:30:00Z","v":124171,"vw":27.805174},{"c":28.02,"h":28.02,"l":27.85,"n":897,"o":27.87,"t":"2026-09-22T15:45:00Z","v":57136,"vw":27.918868},{"c":27.945,"h":28.09,"l":27.945,"n":1146,"o":28.01,"t":"2026-09-22T16:00:00Z","v":79780,"vw":28.035336},{"c":27.865,"h":28.01,"l":27.84,"n":1067,"o":27.945,"t":"2026-09-22T16:15:00Z","v":56774,"vw":27.95101},{"c":27.88,"h":27.9,"l":27.855,"n":776,"o":27.865,"t":"2026-09-22T16:30:00Z","v":34209,"vw":27.871635},{"c":27.93,"h":27.94,"l":27.855,"n":967,"o":27.87,"t":"2026-09-22T16:45:00Z","v":51261,"vw":27.912024},{"c":27.865,"h":27.93,"l":27.835,"n":912,"o":27.92,"t":"2026-09-22T17:00:00Z","v":50806,"vw":27.859621},{"c":27.91,"h":27.915,"l":27.855,"n":992,"o":27.86,"t":"2026-09-22T17:15:00Z","v":45720,"vw":27.889359},{"c":28.02,"h":28.02,"l":27.885,"n":1039,"o":27.905,"t":"2026-09-22T17:30:00Z","v":47347,"vw":27.93677},{"c":28.04,"h":28.125,"l":27.97,"n":1657,"o":28.02,"t":"2026-09-22T17:45:00Z","v":96041,"vw":28.050765},{"c":28.21,"h":28.25,"l":28.045,"n":1515,"o":28.05,"t":"2026-09-22T18:00:00Z","v":93703,"vw":28.164014},{"c":28.38,"h":28.39,"l":28.175,"n":1694,"o":28.21,"t":"2026-09-22T18:15:00Z","v":114158,"vw":28.261927},{"c":28.41,"h":28.45,"l":28.16,"n":2441,"o":28.375,"t":"2026-09-22T18:30:00Z","v":260019,"vw":28.294858},{"c":28.48,"h":28.5,"l":28.34,"n":1678,"o":28.415,"t":"2026-09-22T18:45:00Z","v":138442,"vw":28.448707},{"c":28.47,"h":28.555,"l":28.47,"n":1641,"o":28.475,"t":"2026-09-22T19:00:00Z","v":108438,"vw":28.510475},{"c":28.525,"h":28.56,"l":28.4,"n":1960,"o":28.47,"t":"2026-09-22T19:15:00Z","v":128875,"vw":28.47577},{"c":28.525,"h":28.58,"l":28.45,"n":2880,"o":28.52,"t":"2026-09-22T19:30:00Z","v":250616,"vw":28.51499},{"c":28.68,"h":28.77,"l":28.495,"n":8172,"o":28.525,"t":"2026-09-22T19:45:00Z","v":773940,"vw":28.647},{"c":28.5,"h":28.67,"l":28.44,"n":52,"o":28.66,"t":"2026-09-22T20:00:00Z","v":934298,"vw":28.669827},{"c":28.61,"h":28.61,"l":28.6,"n":9,"o":28.6,"t":"2026-09-22T20:15:00Z","v":638,"vw":28.602998},{"c":28.5305,"h":28.66,"l":28.5305,"n":3,"o":28.66,"t":"2026-09-22T21:15:00Z","v":300,"vw":28.580167},{"c":29.1,"h":29.1,"l":28.6,"n":4,"o":28.6,"t":"2026-09-23T12:30:00Z","v":358,"vw":28.880112},{"c":28.7422,"h":28.7422,"l":28.7422,"n":1,"o":28.7422,"t":"2026-09-23T13:00:00Z","v":100,"vw":28.7422},{"c":28.44,"h":28.73,"l":28.32,"n":876,"o":28.42,"t":"2026-09-23T13:30:00Z","v":63537,"vw":28.507811},{"c":28.51,"h":28.7065,"l":28.35,"n":1051,"o":28.5,"t":"2026-09-23T13:45:00Z","v":59267,"vw":28.533173},{"c":28.63,"h":28.66,"l":28.495,"n":919,"o":28.55,"t":"2026-09-23T14:00:00Z","v":41454,"vw":28.569594},{"c":28.445,"h":28.8,"l":28.39,"n":1640,"o":28.62,"t":"2026-09-23T14:15:00Z","v":143775,"vw":28.57455},{"c":28.415,"h":28.525,"l":28.315,"n":1354,"o":28.44,"t":"2026-09-23T14:30:00Z","v":101433,"vw":28.436708},{"c":28.52,"h":28.565,"l":28.32,"n":1095,"o":28.405,"t":"2026-09-23T14:45:00Z","v":72052,"vw":28.463281},{"c":28.735,"h":28.75,"l":28.45,"n":1454,"o":28.54,"t":"2026-09-23T15:00:00Z","v":88106,"vw":28.607233},{"c":28.555,"h":28.735,"l":28.515,"n":1350,"o":28.735,"t":"2026-09-23T15:15:00Z","v":81517,"vw":28.658232},{"c":28.585,"h":28.595,"l":28.52,"n":859,"o":28.54,"t":"2026-09-23T15:30:00Z","v":35020,"vw":28.56433},{"c":28.555,"h":28.6,"l":28.545,"n":737,"o":28.57,"t":"2026-09-23T15:45:00Z","v":33373,"vw":28.569443},{"c":28.475,"h":28.56,"l":28.455,"n":1133,"o":28.555,"t":"2026-09-23T16:00:00Z","v":86328,"vw":28.518804},{"c":28.65,"h":28.655,"l":28.46,"n":1139,"o":28.46,"t":"2026-09-23T16:15:00Z","v":84892,"vw":28.565523},{"c":28.52,"h":28.69,"l":28.505,"n":1029,"o":28.66,"t":"2026-09-23T16:30:00Z","v":46686,"vw":28.575074},{"c":28.54,"h":28.55,"l":28.5,"n":813,"o":28.55,"t":"2026-09-23T16:45:00Z","v":29923,"vw":28.532367},{"c":28.55,"h":28.57,"l":28.46,"n":942,"o":28.55,"t":"2026-09-23T17:00:00Z","v":35438,"vw":28.522736},{"c":28.48,"h":28.54,"l":28.44,"n":894,"o":28.535,"t":"2026-09-23T17:15:00Z","v":37265,"vw":28.502871},{"c":28.57,"h":28.6,"l":28.415,"n":1565,"o":28.455,"t":"2026-09-23T17:30:00Z","v":111604,"vw":28.484811},{"c":28.67,"h":28.68,"l":28.565,"n":1015,"o":28.57,"t":"2026-09-23T17:45:00Z","v":50173,"vw":28.617758},{"c":28.7,"h":28.73,"l":28.665,"n":928,"o":28.665,"t":"2026-09-23T18:00:00Z","v":37461,"vw":28.700921},{"c":28.605,"h":28.755,"l":28.565,"n":1538,"o":28.7,"t":"2026-09-23T18:15:00Z","v":83290,"vw":28.684245},{"c":28.59,"h":28.605,"l":28.4792,"n":1190,"o":28.605,"t":"2026-09-23T18:30:00Z","v":75503,"vw":28.535861},{"c":28.635,"h":28.66,"l":28.525,"n":1564,"o":28.59,"t":"2026-09-23T18:45:00Z","v":110433,"vw":28.601194},{"c":28.81,"h":28.825,"l":28.6,"n":1724,"o":28.62,"t":"2026-09-23T19:00:00Z","v":132662,"vw":28.70798},{"c":28.765,"h":28.85,"l":28.73,"n":1808,"o":28.81,"t":"2026-09-23T19:15:00Z","v":133695,"vw":28.775731},{"c":28.775,"h":28.82,"l":28.62,"n":2611,"o":28.765,"t":"2026-09-23T19:30:00Z","v":191911,"vw":28.721162},{"c":28.74,"h":28.79,"l":28.62,"n":7437,"o":28.77,"t":"2026-09-23T19:45:00Z","v":626077,"vw":28.724672},{"c":28.75,"h":28.75,"l":28.75,"n":42,"o":28.75,"t":"2026-09-23T20:00:00Z","v":1198657,"vw":28.75},{"c":28.53,"h":28.99,"l":28.47,"n":544,"o":28.69,"t":"2026-09-24T13:30:00Z","v":38005,"vw":28.675062},{"c":28.7,"h":28.88,"l":28.48,"n":796,"o":28.51,"t":"2026-09-24T13:45:00Z","v":45042,"vw":28.695593},{"c":28.77,"h":28.78,"l":28.585,"n":812,"o":28.68,"t":"2026-09-24T14:00:00Z","v":44423,"vw":28.671677},{"c":28.565,"h":28.76,"l":28.555,"n":761,"o":28.76,"t":"2026-09-24T14:15:00Z","v":36617,"vw":28.656919},{"c":28.435,"h":28.61,"l":28.4006,"n":893,"o":28.58,"t":"2026-09-24T14:30:00Z","v":57823,"vw":28.508053},{"c":28.43,"h":28.5,"l":28.32,"n":1466,"o":28.42,"t":"2026-09-24T14:45:00Z","v":111982,"vw":28.417775},{"c":28.48,"h":28.57,"l":28.37,"n":967,"o":28.44,"t":"2026-09-24T15:00:00Z","v":57117,"vw":28.506263},{"c":28.36,"h":28.51,"l":28.3475,"n":991,"o":28.47,"t":"2026-09-24T15:15:00Z","v":55238,"vw":28.436879},{"c":28.41,"h":28.44,"l":28.27,"n":1103,"o":28.34,"t":"2026-09-24T15:30:00Z","v":81510,"vw":28.330751},{"c":28.45,"h":28.49,"l":28.37,"n":770,"o":28.42,"t":"2026-09-24T15:45:00Z","v":38354,"vw":28.44076},{"c":28.38,"h":28.45,"l":28.32,"n":1056,"o":28.45,"t":"2026-09-24T16:00:00Z","v":80114,"vw":28.393903},{"c":28.64,"h":28.68,"l":28.38,"n":1420,"o":28.38,"t":"2026-09-24T16:15:00Z","v":72246,"vw":28.536263},{"c":28.595,"h":28.67,"l":28.54,"n":640,"o":28.67,"t":"2026-09-24T16:30:00Z","v":25605,"vw":28.588905},{"c":28.495,"h":28.595,"l":28.495,"n":664,"o":28.595,"t":"2026-09-24T16:45:00Z","v":27391,"vw":28.538262},{"c":28.405,"h":28.5099,"l":28.405,"n":795,"o":28.48,"t":"2026-09-24T17:00:00Z","v":40170,"vw":28.463791},{"c":28.37,"h":28.41,"l":28.31,"n":806,"o":28.4,"t":"2026-09-24T17:15:00Z","v":33891,"vw":28.358845},{"c":28.33,"h":28.42,"l":28.315,"n":854,"o":28.38,"t":"2026-09-24T17:30:00Z","v":43097,"vw":28.349402},{"c":28.31,"h":28.33,"l":28.24,"n":843,"o":28.32,"t":"2026-09-24T17:45:00Z","v":45985,"vw":28.291537},{"c":28.37,"h":28.38,"l":28.215,"n":992,"o":28.29,"t":"2026-09-24T18:00:00Z","v":50869,"vw":28.293951},{"c":28.5,"h":28.53,"l":28.34,"n":1004,"o":28.36,"t":"2026-09-24T18:15:00Z","v":52414,"vw":28.431323},{"c":28.42,"h":28.51,"l":28.365,"n":1198,"o":28.51,"t":"2026-09-24T18:30:00Z","v":62161,"vw":28.417746},{"c":28.47,"h":28.51,"l":28.385,"n":1206,"o":28.415,"t":"2026-09-24T18:45:00Z","v":57789,"vw":28.433343},{"c":28.41,"h":28.46,"l":28.36,"n":896,"o":28.46,"t":"2026-09-24T19:00:00Z","v":40109,"vw":28.409773},{"c":28.38,"h":28.42,"l":28.31,"n":1218,"o":28.42,"t":"2026-09-24T19:15:00Z","v":64785,"vw":28.353789},{"c":28.45,"h":28.4925,"l":28.37,"n":1794,"o":28.38,"t":"2026-09-24T19:30:00Z","v":108130,"vw":28.439926},{"c":28.365,"h":28.5275,"l":28.32,"n":6023,"o":28.45,"t":"2026-09-24T19:45:00Z","v":441171,"vw":28.408315},{"c":28.35,"h":28.35,"l":28.35,"n":59,"o":28.35,"t":"2026-09-24T20:00:00Z","v":540539,"vw":28.35},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-09-24T21:15:00Z","v":14772,"vw":28.35},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-09-24T21:30:00Z","v":437,"vw":28.5},{"c":28.37,"h":28.37,"l":28.37,"n":1,"o":28.37,"t":"2026-09-25T10:30:00Z","v":184,"vw":28.37},{"c":28.62,"h":28.62,"l":28.62,"n":2,"o":28.62,"t":"2026-09-25T11:30:00Z","v":209,"vw":28.62},{"c":28.595,"h":28.6,"l":28.289,"n":450,"o":28.36,"t":"2026-09-25T13:30:00Z","v":25858,"vw":28.452331},{"c":28.545,"h":28.62,"l":28.465,"n":663,"o":28.58,"t":"2026-09-25T13:45:00Z","v":27336,"vw":28.563753},{"c":28.46,"h":28.535,"l":28.4,"n":861,"o":28.53,"t":"2026-09-25T14:00:00Z","v":46302,"vw":28.486709},{"c":28.53,"h":28.57,"l":28.46,"n":535,"o":28.465,"t":"2026-09-25T14:15:00Z","v":18601,"vw":28.511788},{"c":28.52,"h":28.58,"l":28.47,"n":892,"o":28.54,"t":"2026-09-25T14:30:00Z","v":42459,"vw":28.528298},{"c":28.48,"h":28.55,"l":28.43,"n":650,"o":28.525,"t":"2026-09-25T14:45:00Z","v":32382,"vw":28.510199},{"c":28.48,"h":28.54,"l":28.445,"n":465,"o":28.48,"t":"2026-09-25T15:00:00Z","v":25331,"vw":28.479983},{"c":28.415,"h":28.49,"l":28.415,"n":408,"o":28.48,"t":"2026-09-25T15:15:00Z","v":12863,"vw":28.457231},{"c":28.38,"h":28.48,"l":28.38,"n":617,"o":28.43,"t":"2026-09-25T15:30:00Z","v":21255,"vw":28.449851},{"c":28.515,"h":28.52,"l":28.38,"n":629,"o":28.38,"t":"2026-09-25T15:45:00Z","v":25595,"vw":28.469884},{"c":28.8,"h":28.83,"l":28.51,"n":983,"o":28.52,"t":"2026-09-25T16:00:00Z","v":56182,"vw":28.707534},{"c":28.97,"h":28.98,"l":28.79,"n":1317,"o":28.8,"t":"2026-09-25T16:15:00Z","v":92297,"vw":28.866815},{"c":29.005,"h":29.04,"l":28.915,"n":864,"o":28.985,"t":"2026-09-25T16:30:00Z","v":41654,"vw":28.986141},{"c":28.97,"h":29,"l":28.92,"n":914,"o":28.995,"t":"2026-09-25T16:45:00Z","v":44039,"vw":28.971085},{"c":28.97,"h":29.01,"l":28.96,"n":740,"o":28.985,"t":"2026-09-25T17:00:00Z","v":31424,"vw":28.985431},{"c":28.89,"h":28.9799,"l":28.88,"n":650,"o":28.97,"t":"2026-09-25T17:15:00Z","v":54531,"vw":28.934142},{"c":28.88,"h":28.925,"l":28.8125,"n":832,"o":28.875,"t":"2026-09-25T17:30:00Z","v":36968,"vw":28.879339},{"c":28.96,"h":28.96,"l":28.8,"n":933,"o":28.88,"t":"2026-09-25T17:45:00Z","v":42720,"vw":28.880986},{"c":28.93,"h":29,"l":28.925,"n":999,"o":28.96,"t":"2026-09-25T18:00:00Z","v":56675,"vw":28.975318},{"c":28.94,"h":28.945,"l":28.89,"n":931,"o":28.93,"t":"2026-09-25T18:15:00Z","v":40801,"vw":28.919646},{"c":28.965,"h":28.995,"l":28.94,"n":1004,"o":28.94,"t":"2026-09-25T18:30:00Z","v":45139,"vw":28.965961},{"c":28.88,"h":29.005,"l":28.86,"n":1328,"o":28.97,"t":"2026-09-25T18:45:00Z","v":70665,"vw":28.944546},{"c":28.86,"h":28.9,"l":28.82,"n":1305,"o":28.89,"t":"2026-09-25T19:00:00Z","v":69032,"vw":28.860925},{"c":28.855,"h":28.935,"l":28.85,"n":1462,"o":28.86,"t":"2026-09-25T19:15:00Z","v":89893,"vw":28.891786},{"c":29.04,"h":29.05,"l":28.83,"n":2816,"o":28.85,"t":"2026-09-25T19:30:00Z","v":242637,"vw":28.937603},{"c":28.93,"h":29.05,"l":28.9,"n":7604,"o":29.04,"t":"2026-09-25T19:45:00Z","v":597754,"vw":28.961477},{"c":28.92,"h":28.93,"l":28.92,"n":48,"o":28.93,"t":"2026-09-25T20:00:00Z","v":445618,"vw":28.920005},{"c":28.92,"h":28.92,"l":28.92,"n":1,"o":28.92,"t":"2026-09-25T20:30:00Z","v":29544,"vw":28.92},{"c":28.91,"h":28.91,"l":28.9,"n":2,"o":28.9,"t":"2026-09-28T08:00:00Z","v":200,"vw":28.905},{"c":28.715,"h":28.89,"l":28.56,"n":687,"o":28.67,"t":"2026-09-28T13:30:00Z","v":82300,"vw":28.764576},{"c":28.855,"h":28.89,"l":28.69,"n":655,"o":28.71,"t":"2026-09-28T13:45:00Z","v":33091,"vw":28.822553},{"c":28.958,"h":29,"l":28.809,"n":565,"o":28.84,"t":"2026-09-28T14:00:00Z","v":21976,"vw":28.915419},{"c":28.86,"h":28.98,"l":28.78,"n":830,"o":28.97,"t":"2026-09-28T14:15:00Z","v":37014,"vw":28.869644},{"c":28.815,"h":28.85,"l":28.76,"n":611,"o":28.85,"t":"2026-09-28T14:30:00Z","v":29022,"vw":28.811378},{"c":28.69,"h":28.815,"l":28.67,"n":666,"o":28.815,"t":"2026-09-28T14:45:00Z","v":28151,"vw":28.735079},{"c":28.47,"h":28.69,"l":28.47,"n":626,"o":28.69,"t":"2026-09-28T15:00:00Z","v":30684,"vw":28.550523},{"c":28.5,"h":28.525,"l":28.455,"n":688,"o":28.47,"t":"2026-09-28T15:15:00Z","v":31989,"vw":28.491163},{"c":28.36,"h":28.53,"l":28.36,"n":711,"o":28.52,"t":"2026-09-28T15:30:00Z","v":39864,"vw":28.462801},{"c":28.37,"h":28.37,"l":28.2744,"n":458,"o":28.355,"t":"2026-09-28T15:45:00Z","v":21181,"vw":28.316524},{"c":28.365,"h":28.4,"l":28.33,"n":694,"o":28.37,"t":"2026-09-28T16:00:00Z","v":26484,"vw":28.377095},{"c":28.7636,"h":28.765,"l":28.36,"n":1195,"o":28.37,"t":"2026-09-28T16:15:00Z","v":68646,"vw":28.506396},{"c":28.57,"h":28.7485,"l":28.545,"n":606,"o":28.74,"t":"2026-09-28T16:30:00Z","v":21846,"vw":28.618399},{"c":28.63,"h":28.645,"l":28.53,"n":766,"o":28.6,"t":"2026-09-28T16:45:00Z","v":54121,"vw":28.584017},{"c":28.83,"h":28.88,"l":28.62,"n":1167,"o":28.625,"t":"2026-09-28T17:00:00Z","v":70952,"vw":28.734675},{"c":28.82,"h":28.845,"l":28.755,"n":957,"o":28.815,"t":"2026-09-28T17:15:00Z","v":55018,"vw":28.806595},{"c":28.68,"h":28.845,"l":28.62,"n":1297,"o":28.83,"t":"2026-09-28T17:30:00Z","v":87251,"vw":28.707427},{"c":28.65,"h":28.685,"l":28.62,"n":936,"o":28.685,"t":"2026-09-28T17:45:00Z","v":55781,"vw":28.650409},{"c":28.73,"h":28.755,"l":28.61,"n":1006,"o":28.65,"t":"2026-09-28T18:00:00Z","v":64299,"vw":28.686439},{"c":28.77,"h":28.795,"l":28.685,"n":980,"o":28.73,"t":"2026-09-28T18:15:00Z","v":68776,"vw":28.739006},{"c":28.785,"h":28.785,"l":28.703,"n":1031,"o":28.76,"t":"2026-09-28T18:30:00Z","v":71910,"vw":28.744407},{"c":28.735,"h":28.795,"l":28.71,"n":1188,"o":28.785,"t":"2026-09-28T18:45:00Z","v":71675,"vw":28.747423},{"c":28.635,"h":28.72,"l":28.63,"n":1002,"o":28.72,"t":"2026-09-28T19:00:00Z","v":42935,"vw":28.669573},{"c":28.69,"h":28.76,"l":28.63,"n":1274,"o":28.63,"t":"2026-09-28T19:15:00Z","v":68420,"vw":28.709217},{"c":28.705,"h":28.715,"l":28.63,"n":1949,"o":28.69,"t":"2026-09-28T19:30:00Z","v":89429,"vw":28.66809},{"c":28.5,"h":28.725,"l":28.48,"n":6760,"o":28.705,"t":"2026-09-28T19:45:00Z","v":504163,"vw":28.558542},{"c":28.48,"h":28.51,"l":28.48,"n":49,"o":28.51,"t":"2026-09-28T20:00:00Z","v":450993,"vw":28.480183},{"c":28.48,"h":28.48,"l":28.48,"n":1,"o":28.48,"t":"2026-09-28T20:30:00Z","v":59088,"vw":28.48},{"c":28.7,"h":29.58,"l":28.3873,"n":4,"o":28.3873,"t":"2026-09-28T22:45:00Z","v":474,"vw":28.786392},{"c":28.86,"h":29.5,"l":28.52,"n":107,"o":28.79,"t":"2026-09-29T11:30:00Z","v":7075,"vw":29.056566},{"c":29.39,"h":29.39,"l":29.39,"n":3,"o":29.39,"t":"2026-09-29T13:00:00Z","v":102,"vw":29.39},{"c":29.85,"h":29.85,"l":29.47,"n":8,"o":29.47,"t":"2026-09-29T13:15:00Z","v":505,"vw":29.578},{"c":29.66,"h":29.785,"l":29.32,"n":1170,"o":29.5,"t":"2026-09-29T13:30:00Z","v":128251,"vw":29.511957},{"c":29.5201,"h":29.865,"l":29.47,"n":2070,"o":29.67,"t":"2026-09-29T13:45:00Z","v":162758,"vw":29.625542},{"c":29.6799,"h":29.72,"l":29.46,"n":1637,"o":29.52,"t":"2026-09-29T14:00:00Z","v":132737,"vw":29.64734},{"c":29.615,"h":29.72,"l":29.605,"n":1425,"o":29.665,"t":"2026-09-29T14:15:00Z","v":130925,"vw":29.676114},{"c":29.68,"h":29.705,"l":29.52,"n":2047,"o":29.615,"t":"2026-09-29T14:30:00Z","v":172883,"vw":29.647992},{"c":29.54,"h":29.72,"l":29.475,"n":1208,"o":29.68,"t":"2026-09-29T14:45:00Z","v":85183,"vw":29.592054},{"c":29.695,"h":29.7,"l":29.47,"n":1334,"o":29.535,"t":"2026-09-29T15:00:00Z","v":89617,"vw":29.575144},{"c":29.745,"h":29.875,"l":29.68,"n":1347,"o":29.695,"t":"2026-09-29T15:15:00Z","v":86847,"vw":29.786402},{"c":29.565,"h":29.78,"l":29.56,"n":932,"o":29.75,"t":"2026-09-29T15:30:00Z","v":75801,"vw":29.665524},{"c":29.33,"h":29.625,"l":29.225,"n":1078,"o":29.565,"t":"2026-09-29T15:45:00Z","v":64202,"vw":29.474598},{"c":29.58,"h":29.58,"l":29.33,"n":1146,"o":29.33,"t":"2026-09-29T16:00:00Z","v":72201,"vw":29.469951},{"c":29.805,"h":29.805,"l":29.49,"n":1389,"o":29.55,"t":"2026-09-29T16:15:00Z","v":82585,"vw":29.651288},{"c":29.565,"h":29.79,"l":29.55,"n":986,"o":29.78,"t":"2026-09-29T16:30:00Z","v":40198,"vw":29.68769},{"c":29.445,"h":29.57,"l":29.435,"n":890,"o":29.56,"t":"2026-09-29T16:45:00Z","v":38131,"vw":29.498759},{"c":29.55,"h":29.55,"l":29.425,"n":777,"o":29.45,"t":"2026-09-29T17:00:00Z","v":35822,"vw":29.483039},{"c":29.485,"h":29.55,"l":29.455,"n":764,"o":29.55,"t":"2026-09-29T17:15:00Z","v":32558,"vw":29.503814},{"c":29.47,"h":29.505,"l":29.4,"n":1289,"o":29.48,"t":"2026-09-29T17:30:00Z","v":83693,"vw":29.46028},{"c":29.54,"h":29.54,"l":29.46,"n":917,"o":29.48,"t":"2026-09-29T17:45:00Z","v":43263,"vw":29.504925},{"c":29.6,"h":29.7,"l":29.54,"n":1065,"o":29.54,"t":"2026-09-29T18:00:00Z","v":53207,"vw":29.619296},{"c":29.56,"h":29.64,"l":29.54,"n":1007,"o":29.6,"t":"2026-09-29T18:15:00Z","v":47385,"vw":29.592674},{"c":29.585,"h":29.7,"l":29.515,"n":1416,"o":29.56,"t":"2026-09-29T18:30:00Z","v":85120,"vw":29.592446},{"c":29.68,"h":29.68,"l":29.55,"n":1345,"o":29.585,"t":"2026-09-29T18:45:00Z","v":77208,"vw":29.602808},{"c":29.65,"h":29.71,"l":29.645,"n":1148,"o":29.67,"t":"2026-09-29T19:00:00Z","v":66196,"vw":29.670909},{"c":29.63,"h":29.695,"l":29.57,"n":1582,"o":29.65,"t":"2026-09-29T19:15:00Z","v":102791,"vw":29.645619},{"c":29.66,"h":29.715,"l":29.6,"n":2274,"o":29.63,"t":"2026-09-29T19:30:00Z","v":158650,"vw":29.657663},{"c":29.665,"h":29.71,"l":29.61,"n":6788,"o":29.66,"t":"2026-09-29T19:45:00Z","v":575883,"vw":29.655262},{"c":29.7,"h":29.7029,"l":29.65,"n":49,"o":29.65,"t":"2026-09-29T20:00:00Z","v":671674,"vw":29.650034},{"c":29.94,"h":29.94,"l":29.17,"n":496,"o":29.17,"t":"2026-09-30T13:30:00Z","v":44971,"vw":29.832157},{"c":29.615,"h":29.94,"l":29.61,"n":616,"o":29.94,"t":"2026-09-30T13:45:00Z","v":22944,"vw":29.803971},{"c":29.8341,"h":29.85,"l":29.585,"n":635,"o":29.64,"t":"2026-09-30T14:00:00Z","v":39433,"vw":29.72032},{"c":29.82,"h":29.95,"l":29.79,"n":919,"o":29.85,"t":"2026-09-30T14:15:00Z","v":48927,"vw":29.871054},{"c":29.93,"h":30,"l":29.8,"n":1173,"o":29.82,"t":"2026-09-30T14:30:00Z","v":60440,"vw":29.889629},{"c":29.985,"h":30.02,"l":29.87,"n":1030,"o":29.915,"t":"2026-09-30T14:45:00Z","v":46596,"vw":29.948391},{"c":30.025,"h":30.09,"l":29.95,"n":972,"o":29.97,"t":"2026-09-30T15:00:00Z","v":43152,"vw":30.013274},{"c":30.05,"h":30.11,"l":29.97,"n":920,"o":30.025,"t":"2026-09-30T15:15:00Z","v":41878,"vw":30.035523},{"c":30.03,"h":30.1,"l":30.03,"n":1088,"o":30.06,"t":"2026-09-30T15:30:00Z","v":45925,"vw":30.062547},{"c":30.09,"h":30.18,"l":30.02,"n":1278,"o":30.05,"t":"2026-09-30T15:45:00Z","v":70301,"vw":30.113882},{"c":30.07,"h":30.14,"l":30.0492,"n":1107,"o":30.09,"t":"2026-09-30T16:00:00Z","v":71670,"vw":30.102751},{"c":30.155,"h":30.17,"l":30.04,"n":1189,"o":30.07,"t":"2026-09-30T16:15:00Z","v":73498,"vw":30.1124},{"c":30.15,"h":30.23,"l":30.1,"n":1236,"o":30.155,"t":"2026-09-30T16:30:00Z","v":66827,"vw":30.175701},{"c":30.105,"h":30.17,"l":30.07,"n":974,"o":30.165,"t":"2026-09-30T16:45:00Z","v":52448,"vw":30.129391},{"c":30.14,"h":30.19,"l":30,"n":1469,"o":30.1,"t":"2026-09-30T17:00:00Z","v":130501,"vw":30.114364},{"c":30.23,"h":30.27,"l":30.14,"n":1350,"o":30.14,"t":"2026-09-30T17:15:00Z","v":88946,"vw":30.20161},{"c":30.185,"h":30.3,"l":30.0701,"n":1553,"o":30.23,"t":"2026-09-30T17:30:00Z","v":114573,"vw":30.191111},{"c":30.2,"h":30.23,"l":30.135,"n":1030,"o":30.2,"t":"2026-09-30T17:45:00Z","v":61997,"vw":30.189925},{"c":30.21,"h":30.25,"l":30.19,"n":1048,"o":30.2,"t":"2026-09-30T18:00:00Z","v":63899,"vw":30.219528},{"c":30.215,"h":30.28,"l":30.19,"n":1377,"o":30.22,"t":"2026-09-30T18:15:00Z","v":93228,"vw":30.226918},{"c":30.285,"h":30.3,"l":30.22,"n":1141,"o":30.23,"t":"2026-09-30T18:30:00Z","v":77520,"vw":30.265318},{"c":30.41,"h":30.42,"l":30.265,"n":1962,"o":30.285,"t":"2026-09-30T18:45:00Z","v":219678,"vw":30.321095},{"c":30.25,"h":30.41,"l":30.2042,"n":1632,"o":30.405,"t":"2026-09-30T19:00:00Z","v":178522,"vw":30.312412},{"c":30.3,"h":30.37,"l":30.24,"n":1756,"o":30.24,"t":"2026-09-30T19:15:00Z","v":99650,"vw":30.298864},{"c":30.34,"h":30.39,"l":30.28,"n":2611,"o":30.3,"t":"2026-09-30T19:30:00Z","v":233329,"vw":30.347204},{"c":30.16,"h":30.39,"l":30.16,"n":8406,"o":30.335,"t":"2026-09-30T19:45:00Z","v":852322,"vw":30.289143},{"c":29.63,"h":30.16,"l":29.63,"n":68,"o":30.16,"t":"2026-09-30T20:00:00Z","v":1152354,"vw":30.140001},{"c":30.6017,"h":30.6017,"l":30.6017,"n":1,"o":30.6017,"t":"2026-10-01T12:30:00Z","v":300,"vw":30.6017},{"c":29.53,"h":30.12,"l":29.45,"n":982,"o":30.12,"t":"2026-10-01T13:30:00Z","v":81968,"vw":29.810747},{"c":29.575,"h":29.77,"l":29.41,"n":1192,"o":29.56,"t":"2026-10-01T13:45:00Z","v":58888,"vw":29.603943},{"c":29.815,"h":29.82,"l":29.475,"n":1244,"o":29.61,"t":"2026-10-01T14:00:00Z","v":56233,"vw":29.610632},{"c":29.72,"h":29.905,"l":29.715,"n":1067,"o":29.805,"t":"2026-10-01T14:15:00Z","v":62119,"vw":29.81585},{"c":29.89,"h":29.93,"l":29.58,"n":1746,"o":29.715,"t":"2026-10-01T14:30:00Z","v":127289,"vw":29.803312},{"c":29.94,"h":29.94,"l":29.79,"n":1144,"o":29.92,"t":"2026-10-01T14:45:00Z","v":81653,"vw":29.858094},{"c":29.835,"h":30,"l":29.835,"n":960,"o":29.94,"t":"2026-10-01T15:00:00Z","v":38946,"vw":29.923649},{"c":29.87,"h":29.92,"l":29.83,"n":866,"o":29.86,"t":"2026-10-01T15:15:00Z","v":26622,"vw":29.881657},{"c":29.96,"h":29.98,"l":29.81,"n":1173,"o":29.87,"t":"2026-10-01T15:30:00Z","v":73396,"vw":29.902262},{"c":30.065,"h":30.07,"l":29.93,"n":986,"o":29.96,"t":"2026-10-01T15:45:00Z","v":40098,"vw":30.002536},{"c":30.05,"h":30.12,"l":30.01,"n":1260,"o":30.065,"t":"2026-10-01T16:00:00Z","v":48533,"vw":30.053577},{"c":30.02,"h":30.11,"l":29.985,"n":1395,"o":30.07,"t":"2026-10-01T16:15:00Z","v":44134,"vw":30.040114},{"c":30.19,"h":30.23,"l":30.04,"n":926,"o":30.04,"t":"2026-10-01T16:30:00Z","v":32269,"vw":30.159487},{"c":30.2275,"h":30.36,"l":30.1,"n":2172,"o":30.2,"t":"2026-10-01T16:45:00Z","v":259005,"vw":30.203445},{"c":30.455,"h":30.521,"l":30.23,"n":1574,"o":30.25,"t":"2026-10-01T17:00:00Z","v":90895,"vw":30.35543},{"c":30.43,"h":30.47,"l":30.345,"n":1727,"o":30.455,"t":"2026-10-01T17:15:00Z","v":101477,"vw":30.398031},{"c":30.61,"h":30.61,"l":30.43,"n":1471,"o":30.43,"t":"2026-10-01T17:30:00Z","v":65993,"vw":30.496624},{"c":30.665,"h":30.7,"l":30.58,"n":1885,"o":30.61,"t":"2026-10-01T17:45:00Z","v":94428,"vw":30.646842},{"c":30.575,"h":30.68,"l":30.49,"n":1537,"o":30.66,"t":"2026-10-01T18:00:00Z","v":71198,"vw":30.576462},{"c":30.525,"h":30.63,"l":30.49,"n":1782,"o":30.585,"t":"2026-10-01T18:15:00Z","v":96314,"vw":30.566703},{"c":30.68,"h":30.69,"l":30.46,"n":2151,"o":30.52,"t":"2026-10-01T18:30:00Z","v":129412,"vw":30.609509},{"c":30.66,"h":30.71,"l":30.51,"n":2828,"o":30.67,"t":"2026-10-01T18:45:00Z","v":311075,"vw":30.615484},{"c":30.65,"h":30.7,"l":30.59,"n":1741,"o":30.65,"t":"2026-10-01T19:00:00Z","v":118782,"vw":30.652841},{"c":30.67,"h":30.78,"l":30.65,"n":2071,"o":30.65,"t":"2026-10-01T19:15:00Z","v":132483,"vw":30.723408},{"c":30.63,"h":30.7,"l":30.6,"n":2302,"o":30.675,"t":"2026-10-01T19:30:00Z","v":138767,"vw":30.64498},{"c":30.77,"h":30.815,"l":30.63,"n":6657,"o":30.63,"t":"2026-10-01T19:45:00Z","v":511286,"vw":30.767764},{"c":30.78,"h":30.78,"l":30.78,"n":57,"o":30.78,"t":"2026-10-01T20:00:00Z","v":671998,"vw":30.78},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-10-01T20:45:00Z","v":100,"vw":30.7},{"c":31.2883,"h":31.2883,"l":31.2883,"n":1,"o":31.2883,"t":"2026-10-01T23:30:00Z","v":200,"vw":31.2883},{"c":31.49,"h":31.49,"l":31.49,"n":1,"o":31.49,"t":"2026-10-02T12:00:00Z","v":200,"vw":31.49},{"c":31.22,"h":31.41,"l":30.7015,"n":754,"o":31.24,"t":"2026-10-02T13:30:00Z","v":92022,"vw":31.265824},{"c":31.23,"h":31.49,"l":31.195,"n":1300,"o":31.245,"t":"2026-10-02T13:45:00Z","v":153214,"vw":31.296052},{"c":31.048,"h":31.25,"l":31.048,"n":1858,"o":31.205,"t":"2026-10-02T14:00:00Z","v":193901,"vw":31.175023},{"c":31.02,"h":31.13,"l":31.01,"n":885,"o":31.075,"t":"2026-10-02T14:15:00Z","v":71234,"vw":31.072489},{"c":31.02,"h":31.0725,"l":30.94,"n":1213,"o":31.025,"t":"2026-10-02T14:30:00Z","v":111628,"vw":31.019189},{"c":30.98,"h":31.075,"l":30.925,"n":932,"o":30.995,"t":"2026-10-02T14:45:00Z","v":49725,"vw":31.005121},{"c":31.01,"h":31.01,"l":30.88,"n":1240,"o":30.97,"t":"2026-10-02T15:00:00Z","v":93926,"vw":30.951858},{"c":31.05,"h":31.09,"l":30.93,"n":1207,"o":31.01,"t":"2026-10-02T15:15:00Z","v":80820,"vw":31.018144},{"c":31.06,"h":31.115,"l":31.02,"n":599,"o":31.03,"t":"2026-10-02T15:30:00Z","v":19034,"vw":31.062637},{"c":31.06,"h":31.07,"l":31.0201,"n":426,"o":31.06,"t":"2026-10-02T15:45:00Z","v":28446,"vw":31.055491},{"c":31.03,"h":31.095,"l":30.98,"n":872,"o":31.07,"t":"2026-10-02T16:00:00Z","v":58015,"vw":31.053865},{"c":30.96,"h":31.02,"l":30.925,"n":875,"o":31.02,"t":"2026-10-02T16:15:00Z","v":56306,"vw":30.990832},{"c":30.98,"h":31.02,"l":30.95,"n":694,"o":30.965,"t":"2026-10-02T16:30:00Z","v":30533,"vw":30.993825},{"c":30.97,"h":31.01,"l":30.92,"n":802,"o":30.98,"t":"2026-10-02T16:45:00Z","v":30993,"vw":30.971805},{"c":31.055,"h":31.07,"l":30.97,"n":625,"o":30.97,"t":"2026-10-02T17:00:00Z","v":19809,"vw":31.034286},{"c":30.95,"h":31.06,"l":30.93,"n":678,"o":31.03,"t":"2026-10-02T17:15:00Z","v":24403,"vw":30.998877},{"c":31.08,"h":31.1,"l":30.96,"n":952,"o":30.96,"t":"2026-10-02T17:30:00Z","v":64038,"vw":31.00541},{"c":31.135,"h":31.1524,"l":31.03,"n":1062,"o":31.09,"t":"2026-10-02T17:45:00Z","v":66946,"vw":31.115894},{"c":31.12,"h":31.16,"l":31.03,"n":1150,"o":31.15,"t":"2026-10-02T18:00:00Z","v":116174,"vw":31.094971},{"c":30.96,"h":31.13,"l":30.96,"n":1205,"o":31.12,"t":"2026-10-02T18:15:00Z","v":68535,"vw":31.042984},{"c":30.915,"h":30.97,"l":30.9,"n":911,"o":30.97,"t":"2026-10-02T18:30:00Z","v":63670,"vw":30.936031},{"c":31.04,"h":31.07,"l":30.93,"n":1249,"o":30.93,"t":"2026-10-02T18:45:00Z","v":59087,"vw":30.993797},{"c":31.04,"h":31.08,"l":31.02,"n":1109,"o":31.03,"t":"2026-10-02T19:00:00Z","v":35227,"vw":31.041},{"c":30.725,"h":31.04,"l":30.7,"n":1882,"o":31.035,"t":"2026-10-02T19:15:00Z","v":105589,"vw":30.84734},{"c":30.71,"h":30.75,"l":30.63,"n":2624,"o":30.72,"t":"2026-10-02T19:30:00Z","v":206600,"vw":30.684472},{"c":30.58,"h":30.74,"l":30.525,"n":5725,"o":30.71,"t":"2026-10-02T19:45:00Z","v":452514,"vw":30.610947},{"c":30.58,"h":30.58,"l":30.58,"n":52,"o":30.58,"t":"2026-10-02T20:00:00Z","v":603704,"vw":30.58},{"c":30.275,"h":31.04,"l":30.19,"n":459,"o":31.04,"t":"2026-10-05T13:30:00Z","v":52909,"vw":30.76627},{"c":30.28,"h":30.35,"l":30.175,"n":698,"o":30.24,"t":"2026-10-05T13:45:00Z","v":40358,"vw":30.262823},{"c":30.25,"h":30.44,"l":30.22,"n":932,"o":30.28,"t":"2026-10-05T14:00:00Z","v":48874,"vw":30.298529},{"c":30.28,"h":30.405,"l":30.25,"n":748,"o":30.25,"t":"2026-10-05T14:15:00Z","v":44060,"vw":30.317101},{"c":30.0025,"h":30.28,"l":29.99,"n":1481,"o":30.28,"t":"2026-10-05T14:30:00Z","v":113439,"vw":30.057163},{"c":29.96,"h":30.02,"l":29.9,"n":871,"o":29.995,"t":"2026-10-05T14:45:00Z","v":43479,"vw":29.957289},{"c":29.92,"h":30.01,"l":29.89,"n":1619,"o":29.975,"t":"2026-10-05T15:00:00Z","v":144755,"vw":29.952769},{"c":30.04,"h":30.05,"l":29.92,"n":1261,"o":29.94,"t":"2026-10-05T15:15:00Z","v":71168,"vw":29.968789},{"c":30.075,"h":30.13,"l":30.01,"n":848,"o":30.045,"t":"2026-10-05T15:30:00Z","v":37461,"vw":30.055416},{"c":30.12,"h":30.14,"l":30.03,"n":727,"o":30.07,"t":"2026-10-05T15:45:00Z","v":32035,"vw":30.062707},{"c":30.16,"h":30.19,"l":30.1,"n":905,"o":30.12,"t":"2026-10-05T16:00:00Z","v":44758,"vw":30.143635},{"c":30.33,"h":30.34,"l":30.14,"n":904,"o":30.15,"t":"2026-10-05T16:15:00Z","v":54865,"vw":30.283765},{"c":30.5,"h":30.5,"l":30.29,"n":778,"o":30.31,"t":"2026-10-05T16:30:00Z","v":40345,"vw":30.399185},{"c":30.42,"h":30.535,"l":30.41,"n":932,"o":30.51,"t":"2026-10-05T16:45:00Z","v":48538,"vw":30.472561},{"c":30.4,"h":30.44,"l":30.37,"n":966,"o":30.42,"t":"2026-10-05T17:00:00Z","v":55919,"vw":30.400987},{"c":30.44,"h":30.44,"l":30.37,"n":771,"o":30.39,"t":"2026-10-05T17:15:00Z","v":37063,"vw":30.404757},{"c":30.37,"h":30.49,"l":30.34,"n":1090,"o":30.45,"t":"2026-10-05T17:30:00Z","v":72090,"vw":30.416479},{"c":30.43,"h":30.44,"l":30.31,"n":728,"o":30.365,"t":"2026-10-05T17:45:00Z","v":28750,"vw":30.388941},{"c":30.4,"h":30.45,"l":30.385,"n":1086,"o":30.44,"t":"2026-10-05T18:00:00Z","v":55500,"vw":30.417994},{"c":30.33,"h":30.39,"l":30.26,"n":1100,"o":30.39,"t":"2026-10-05T18:15:00Z","v":75905,"vw":30.31694},{"c":30.38,"h":30.41,"l":30.36,"n":961,"o":30.36,"t":"2026-10-05T18:30:00Z","v":51846,"vw":30.387005},{"c":30.455,"h":30.46,"l":30.36,"n":1131,"o":30.38,"t":"2026-10-05T18:45:00Z","v":65158,"vw":30.400873},{"c":30.53,"h":30.55,"l":30.38,"n":1255,"o":30.44,"t":"2026-10-05T19:00:00Z","v":100362,"vw":30.443815},{"c":30.53,"h":30.56,"l":30.5,"n":1531,"o":30.53,"t":"2026-10-05T19:15:00Z","v":98270,"vw":30.518972},{"c":30.515,"h":30.54,"l":30.475,"n":2114,"o":30.53,"t":"2026-10-05T19:30:00Z","v":176070,"vw":30.505793},{"c":30.35,"h":30.585,"l":30.33,"n":7622,"o":30.51,"t":"2026-10-05T19:45:00Z","v":713018,"vw":30.446395},{"c":30.34,"h":30.34,"l":30.34,"n":57,"o":30.34,"t":"2026-10-05T20:00:00Z","v":905827,"vw":30.34},{"c":30.61,"h":30.67,"l":30.4,"n":309,"o":30.4,"t":"2026-10-06T13:30:00Z","v":22114,"vw":30.447739},{"c":31.11,"h":31.13,"l":30.63,"n":820,"o":30.63,"t":"2026-10-06T13:45:00Z","v":55417,"vw":30.93209},{"c":31.195,"h":31.335,"l":31.06,"n":880,"o":31.07,"t":"2026-10-06T14:00:00Z","v":43006,"vw":31.213838},{"c":31.08,"h":31.28,"l":31.01,"n":764,"o":31.195,"t":"2026-10-06T14:15:00Z","v":62855,"vw":31.179378},{"c":31.13,"h":31.27,"l":31.085,"n":683,"o":31.1,"t":"2026-10-06T14:30:00Z","v":39147,"vw":31.152949},{"c":31.13,"h":31.24,"l":31.09,"n":993,"o":31.15,"t":"2026-10-06T14:45:00Z","v":99742,"vw":31.128093},{"c":31.15,"h":31.23,"l":31.14,"n":1135,"o":31.14,"t":"2026-10-06T15:00:00Z","v":95260,"vw":31.179998},{"c":31.2,"h":31.21,"l":31.07,"n":825,"o":31.175,"t":"2026-10-06T15:15:00Z","v":402631,"vw":31.187475},{"c":31.22,"h":31.24,"l":31.13,"n":387,"o":31.175,"t":"2026-10-06T15:30:00Z","v":13238,"vw":31.189222},{"c":31.17,"h":31.23,"l":31.12,"n":649,"o":31.23,"t":"2026-10-06T15:45:00Z","v":26713,"vw":31.162086},{"c":31.25,"h":31.25,"l":31.132,"n":504,"o":31.18,"t":"2026-10-06T16:00:00Z","v":44308,"vw":31.177187},{"c":31.24,"h":31.305,"l":31.225,"n":433,"o":31.225,"t":"2026-10-06T16:15:00Z","v":19962,"vw":31.277617},{"c":31.295,"h":31.32,"l":31.17,"n":590,"o":31.22,"t":"2026-10-06T16:30:00Z","v":38017,"vw":31.274159},{"c":31.28,"h":31.295,"l":31.225,"n":390,"o":31.295,"t":"2026-10-06T16:45:00Z","v":11421,"vw":31.262515},{"c":31.17,"h":31.27,"l":31.16,"n":835,"o":31.27,"t":"2026-10-06T17:00:00Z","v":49444,"vw":31.196878},{"c":31.16,"h":31.18,"l":31.1,"n":790,"o":31.16,"t":"2026-10-06T17:15:00Z","v":38118,"vw":31.145496},{"c":31.13,"h":31.19,"l":31.07,"n":900,"o":31.155,"t":"2026-10-06T17:30:00Z","v":36068,"vw":31.140208},{"c":31.19,"h":31.23,"l":31.13,"n":1046,"o":31.13,"t":"2026-10-06T17:45:00Z","v":66969,"vw":31.171658},{"c":31.11,"h":31.19,"l":31.09,"n":1082,"o":31.19,"t":"2026-10-06T18:00:00Z","v":61467,"vw":31.132254},{"c":31.095,"h":31.14,"l":31.055,"n":1196,"o":31.13,"t":"2026-10-06T18:15:00Z","v":59557,"vw":31.108656},{"c":31.08,"h":31.12,"l":31.05,"n":1158,"o":31.095,"t":"2026-10-06T18:30:00Z","v":65960,"vw":31.09709},{"c":31.09,"h":31.11,"l":31.04,"n":1032,"o":31.08,"t":"2026-10-06T18:45:00Z","v":57140,"vw":31.07165},{"c":30.91,"h":31.11,"l":30.895,"n":1027,"o":31.085,"t":"2026-10-06T19:00:00Z","v":52420,"vw":31.039418},{"c":30.78,"h":30.92,"l":30.76,"n":1922,"o":30.91,"t":"2026-10-06T19:15:00Z","v":128351,"vw":30.811152},{"c":30.86,"h":30.88,"l":30.76,"n":2182,"o":30.77,"t":"2026-10-06T19:30:00Z","v":141834,"vw":30.813946},{"c":30.87,"h":30.915,"l":30.72,"n":6812,"o":30.86,"t":"2026-10-06T19:45:00Z","v":578550,"vw":30.830613},{"c":30.87,"h":30.87,"l":30.87,"n":49,"o":30.87,"t":"2026-10-06T20:00:00Z","v":693668,"vw":30.87},{"c":30.66,"h":30.69,"l":30.47,"n":406,"o":30.47,"t":"2026-10-07T13:30:00Z","v":33066,"vw":30.5497},{"c":30.83,"h":30.83,"l":30.6,"n":1187,"o":30.67,"t":"2026-10-07T13:45:00Z","v":118390,"vw":30.710199},{"c":30.98,"h":30.99,"l":30.74,"n":1132,"o":30.835,"t":"2026-10-07T14:00:00Z","v":60331,"vw":30.850965},{"c":30.865,"h":31.04,"l":30.84,"n":843,"o":30.965,"t":"2026-10-07T14:15:00Z","v":43136,"vw":30.958151},{"c":30.91,"h":30.96,"l":30.82,"n":1485,"o":30.87,"t":"2026-10-07T14:30:00Z","v":103224,"vw":30.90386},{"c":30.995,"h":31.02,"l":30.82,"n":1198,"o":30.91,"t":"2026-10-07T14:45:00Z","v":72645,"vw":30.902099},{"c":31.01,"h":31.02,"l":30.875,"n":895,"o":31,"t":"2026-10-07T15:00:00Z","v":39613,"vw":30.941015},{"c":30.955,"h":31.02,"l":30.91,"n":898,"o":31.01,"t":"2026-10-07T15:15:00Z","v":33686,"vw":30.96113},{"c":30.85,"h":30.98,"l":30.83,"n":797,"o":30.955,"t":"2026-10-07T15:30:00Z","v":28991,"vw":30.920851},{"c":30.85,"h":30.91,"l":30.79,"n":962,"o":30.91,"t":"2026-10-07T15:45:00Z","v":37941,"vw":30.83361},{"c":30.91,"h":30.91,"l":30.84,"n":891,"o":30.85,"t":"2026-10-07T16:00:00Z","v":37234,"vw":30.87224},{"c":30.88,"h":30.965,"l":30.86,"n":839,"o":30.905,"t":"2026-10-07T16:15:00Z","v":40415,"vw":30.91196},{"c":30.85,"h":30.9,"l":30.82,"n":990,"o":30.88,"t":"2026-10-07T16:30:00Z","v":67578,"vw":30.858091},{"c":30.85,"h":30.87,"l":30.83,"n":1021,"o":30.86,"t":"2026-10-07T16:45:00Z","v":59105,"vw":30.847884},{"c":30.95,"h":30.955,"l":30.835,"n":1359,"o":30.86,"t":"2026-10-07T17:00:00Z","v":80965,"vw":30.877049},{"c":30.865,"h":30.95,"l":30.86,"n":706,"o":30.95,"t":"2026-10-07T17:15:00Z","v":39936,"vw":30.899805},{"c":30.8,"h":30.865,"l":30.74,"n":1036,"o":30.865,"t":"2026-10-07T17:30:00Z","v":62190,"vw":30.7989},{"c":30.805,"h":30.83,"l":30.76,"n":1188,"o":30.805,"t":"2026-10-07T17:45:00Z","v":66224,"vw":30.800639},{"c":30.61,"h":30.85,"l":30.6,"n":918,"o":30.81,"t":"2026-10-07T18:00:00Z","v":38712,"vw":30.721564},{"c":30.65,"h":30.68,"l":30.595,"n":1028,"o":30.615,"t":"2026-10-07T18:15:00Z","v":49147,"vw":30.629929},{"c":30.7,"h":30.71,"l":30.64,"n":995,"o":30.65,"t":"2026-10-07T18:30:00Z","v":42299,"vw":30.672162},{"c":30.72,"h":30.75,"l":30.68,"n":1444,"o":30.7,"t":"2026-10-07T18:45:00Z","v":73355,"vw":30.708287},{"c":30.695,"h":30.73,"l":30.675,"n":1092,"o":30.72,"t":"2026-10-07T19:00:00Z","v":51101,"vw":30.706323},{"c":30.685,"h":30.78,"l":30.64,"n":1397,"o":30.695,"t":"2026-10-07T19:15:00Z","v":64876,"vw":30.705494},{"c":30.68,"h":30.73,"l":30.665,"n":1957,"o":30.69,"t":"2026-10-07T19:30:00Z","v":99947,"vw":30.696074},{"c":30.73,"h":30.775,"l":30.61,"n":5700,"o":30.675,"t":"2026-10-07T19:45:00Z","v":415525,"vw":30.692284},{"c":30.73,"h":30.73,"l":30.73,"n":50,"o":30.73,"t":"2026-10-07T20:00:00Z","v":630590,"vw":30.73},{"c":30.46,"h":30.62,"l":30.37,"n":326,"o":30.59,"t":"2026-10-08T13:30:00Z","v":30634,"vw":30.495732},{"c":30.6,"h":30.62,"l":30.455,"n":302,"o":30.455,"t":"2026-10-08T13:45:00Z","v":17282,"vw":30.546353},{"c":30.61,"h":30.69,"l":30.525,"n":1006,"o":30.6,"t":"2026-10-08T14:00:00Z","v":127314,"vw":30.603324},{"c":30.635,"h":30.74,"l":30.61,"n":941,"o":30.6101,"t":"2026-10-08T14:15:00Z","v":72146,"vw":30.662301},{"c":30.605,"h":30.78,"l":30.55,"n":1066,"o":30.635,"t":"2026-10-08T14:30:00Z","v":58697,"vw":30.707308},{"c":30.495,"h":30.66,"l":30.46,"n":820,"o":30.605,"t":"2026-10-08T14:45:00Z","v":47877,"vw":30.5728},{"c":30.41,"h":30.56,"l":30.41,"n":476,"o":30.5,"t":"2026-10-08T15:00:00Z","v":17076,"vw":30.505213},{"c":30.48,"h":30.49,"l":30.36,"n":520,"o":30.39,"t":"2026-10-08T15:15:00Z","v":23678,"vw":30.411643},{"c":30.48,"h":30.51,"l":30.47,"n":574,"o":30.48,"t":"2026-10-08T15:30:00Z","v":23298,"vw":30.491918},{"c":30.535,"h":30.5499,"l":30.48,"n":679,"o":30.5,"t":"2026-10-08T15:45:00Z","v":22750,"vw":30.510897},{"c":30.58,"h":30.59,"l":30.5,"n":614,"o":30.54,"t":"2026-10-08T16:00:00Z","v":24672,"vw":30.538015},{"c":30.6,"h":30.74,"l":30.56,"n":962,"o":30.575,"t":"2026-10-08T16:15:00Z","v":48884,"vw":30.642827},{"c":30.63,"h":30.655,"l":30.57,"n":482,"o":30.61,"t":"2026-10-08T16:30:00Z","v":19172,"vw":30.620254},{"c":30.735,"h":30.78,"l":30.595,"n":888,"o":30.64,"t":"2026-10-08T16:45:00Z","v":48813,"vw":30.683683},{"c":30.8,"h":30.81,"l":30.68,"n":596,"o":30.72,"t":"2026-10-08T17:00:00Z","v":21901,"vw":30.743291},{"c":30.84,"h":30.94,"l":30.8,"n":656,"o":30.845,"t":"2026-10-08T17:15:00Z","v":33551,"vw":30.874793},{"c":30.895,"h":30.91,"l":30.825,"n":669,"o":30.87,"t":"2026-10-08T17:30:00Z","v":26184,"vw":30.860763},{"c":30.87,"h":30.945,"l":30.835,"n":721,"o":30.915,"t":"2026-10-08T17:45:00Z","v":37531,"vw":30.866078},{"c":30.93,"h":30.935,"l":30.825,"n":693,"o":30.875,"t":"2026-10-08T18:00:00Z","v":25960,"vw":30.866814},{"c":30.94,"h":31,"l":30.865,"n":997,"o":30.92,"t":"2026-10-08T18:15:00Z","v":46094,"vw":30.922679},{"c":30.88,"h":31.015,"l":30.79,"n":1164,"o":30.92,"t":"2026-10-08T18:30:00Z","v":93669,"vw":30.858169},{"c":30.8656,"h":30.9499,"l":30.85,"n":991,"o":30.87,"t":"2026-10-08T18:45:00Z","v":68764,"vw":30.886442},{"c":30.975,"h":31,"l":30.86,"n":649,"o":30.86,"t":"2026-10-08T19:00:00Z","v":27203,"vw":30.937201},{"c":30.89,"h":30.97,"l":30.875,"n":1129,"o":30.97,"t":"2026-10-08T19:15:00Z","v":57625,"vw":30.920245},{"c":30.91,"h":31.03,"l":30.85,"n":1891,"o":30.9,"t":"2026-10-08T19:30:00Z","v":93210,"vw":30.951224},{"c":30.84,"h":30.93,"l":30.815,"n":5582,"o":30.915,"t":"2026-10-08T19:45:00Z","v":369654,"vw":30.85971},{"c":30.79,"h":30.84,"l":30.79,"n":28,"o":30.84,"t":"2026-10-08T20:00:00Z","v":871192,"vw":30.839994},{"c":30.75,"h":30.86,"l":30.53,"n":256,"o":30.86,"t":"2026-10-09T13:30:00Z","v":19976,"vw":30.765584},{"c":30.81,"h":30.81,"l":30.64,"n":462,"o":30.72,"t":"2026-10-09T13:45:00Z","v":22066,"vw":30.720877},{"c":30.87,"h":30.95,"l":30.83,"n":548,"o":30.83,"t":"2026-10-09T14:00:00Z","v":17815,"vw":30.89559},{"c":30.885,"h":30.99,"l":30.88,"n":586,"o":30.88,"t":"2026-10-09T14:15:00Z","v":39091,"vw":30.929113},{"c":30.805,"h":30.885,"l":30.67,"n":955,"o":30.885,"t":"2026-10-09T14:30:00Z","v":69180,"vw":30.757553},{"c":30.75,"h":30.85,"l":30.73,"n":579,"o":30.7995,"t":"2026-10-09T14:45:00Z","v":29862,"vw":30.790402},{"c":30.565,"h":30.78,"l":30.495,"n":1228,"o":30.75,"t":"2026-10-09T15:00:00Z","v":1171603,"vw":30.504385},{"c":30.47,"h":30.7,"l":30.47,"n":681,"o":30.57,"t":"2026-10-09T15:15:00Z","v":41232,"vw":30.606917},{"c":30.46,"h":30.53,"l":30.39,"n":782,"o":30.475,"t":"2026-10-09T15:30:00Z","v":54311,"vw":30.464824},{"c":30.63,"h":30.63,"l":30.44,"n":478,"o":30.47,"t":"2026-10-09T15:45:00Z","v":25114,"vw":30.527264},{"c":30.585,"h":30.68,"l":30.545,"n":673,"o":30.615,"t":"2026-10-09T16:00:00Z","v":37435,"vw":30.590201},{"c":30.565,"h":30.6,"l":30.51,"n":466,"o":30.6,"t":"2026-10-09T16:15:00Z","v":15563,"vw":30.55886},{"c":30.605,"h":30.605,"l":30.55,"n":417,"o":30.55,"t":"2026-10-09T16:30:00Z","v":18826,"vw":30.576292},{"c":30.635,"h":30.64,"l":30.6,"n":441,"o":30.605,"t":"2026-10-09T16:45:00Z","v":16203,"vw":30.616104},{"c":30.62,"h":30.65,"l":30.62,"n":507,"o":30.635,"t":"2026-10-09T17:00:00Z","v":27400,"vw":30.638112},{"c":30.51,"h":30.6231,"l":30.46,"n":677,"o":30.6231,"t":"2026-10-09T17:15:00Z","v":43757,"vw":30.544483},{"c":30.515,"h":30.55,"l":30.49,"n":557,"o":30.505,"t":"2026-10-09T17:30:00Z","v":22712,"vw":30.522397},{"c":30.57,"h":30.57,"l":30.44,"n":768,"o":30.515,"t":"2026-10-09T17:45:00Z","v":34828,"vw":30.493128},{"c":30.49,"h":30.56,"l":30.485,"n":555,"o":30.56,"t":"2026-10-09T18:00:00Z","v":32898,"vw":30.529748},{"c":30.565,"h":30.565,"l":30.48,"n":476,"o":30.49,"t":"2026-10-09T18:15:00Z","v":17130,"vw":30.514183},{"c":30.53,"h":30.59,"l":30.52,"n":655,"o":30.56,"t":"2026-10-09T18:30:00Z","v":30672,"vw":30.56226},{"c":30.43,"h":30.53,"l":30.405,"n":975,"o":30.52,"t":"2026-10-09T18:45:00Z","v":44878,"vw":30.468409},{"c":30.36,"h":30.425,"l":30.35,"n":853,"o":30.395,"t":"2026-10-09T19:00:00Z","v":35345,"vw":30.397112},{"c":30.41,"h":30.41,"l":30.33,"n":1107,"o":30.35,"t":"2026-10-09T19:15:00Z","v":48737,"vw":30.368123},{"c":30.37,"h":30.43,"l":30.36,"n":1515,"o":30.41,"t":"2026-10-09T19:30:00Z","v":84452,"vw":30.388862},{"c":30.26,"h":30.37,"l":30.13,"n":6229,"o":30.36,"t":"2026-10-09T19:45:00Z","v":575948,"vw":30.274324},{"c":30.34,"h":30.34,"l":30.27,"n":52,"o":30.27,"t":"2026-10-09T20:00:00Z","v":589587,"vw":30.270038},{"c":30.17,"h":30.67,"l":30.11,"n":705,"o":30.12,"t":"2026-10-12T13:30:00Z","v":243307,"vw":30.453319},{"c":30.165,"h":30.23,"l":30.01,"n":620,"o":30.191,"t":"2026-10-12T13:45:00Z","v":39832,"vw":30.148397},{"c":30.25,"h":30.29,"l":30.07,"n":664,"o":30.14,"t":"2026-10-12T14:00:00Z","v":39807,"vw":30.140106},{"c":30.395,"h":30.46,"l":30.27,"n":900,"o":30.27,"t":"2026-10-12T14:15:00Z","v":46764,"vw":30.369618},{"c":30.485,"h":30.495,"l":30.37,"n":666,"o":30.385,"t":"2026-10-12T14:30:00Z","v":29853,"vw":30.454823},{"c":30.61,"h":30.69,"l":30.495,"n":914,"o":30.5,"t":"2026-10-12T14:45:00Z","v":81244,"vw":30.572813},{"c":30.68,"h":30.72,"l":30.59,"n":778,"o":30.61,"t":"2026-10-12T15:00:00Z","v":39519,"vw":30.635467},{"c":30.73,"h":30.77,"l":30.64,"n":797,"o":30.67,"t":"2026-10-12T15:15:00Z","v":46733,"vw":30.714063},{"c":30.695,"h":30.88,"l":30.655,"n":922,"o":30.72,"t":"2026-10-12T15:30:00Z","v":148373,"vw":30.839343},{"c":30.655,"h":30.75,"l":30.65,"n":658,"o":30.695,"t":"2026-10-12T15:45:00Z","v":36219,"vw":30.711255},{"c":30.575,"h":30.68,"l":30.57,"n":752,"o":30.655,"t":"2026-10-12T16:00:00Z","v":33145,"vw":30.632796},{"c":30.465,"h":30.58,"l":30.465,"n":626,"o":30.565,"t":"2026-10-12T16:15:00Z","v":25535,"vw":30.534877},{"c":30.53,"h":30.55,"l":30.35,"n":1841,"o":30.47,"t":"2026-10-12T16:30:00Z","v":225921,"vw":30.437634},{"c":30.45,"h":30.53,"l":30.45,"n":784,"o":30.525,"t":"2026-10-12T16:45:00Z","v":36302,"vw":30.49172},{"c":30.47,"h":30.5,"l":30.435,"n":920,"o":30.455,"t":"2026-10-12T17:00:00Z","v":38286,"vw":30.463165},{"c":30.48,"h":30.5,"l":30.45,"n":875,"o":30.47,"t":"2026-10-12T17:15:00Z","v":40036,"vw":30.470517},{"c":30.43,"h":30.49,"l":30.4,"n":868,"o":30.47,"t":"2026-10-12T17:30:00Z","v":44176,"vw":30.436659},{"c":30.49,"h":30.56,"l":30.43,"n":943,"o":30.43,"t":"2026-10-12T17:45:00Z","v":71748,"vw":30.514886},{"c":30.41,"h":30.53,"l":30.39,"n":1510,"o":30.49,"t":"2026-10-12T18:00:00Z","v":215995,"vw":30.489074},{"c":30.33,"h":30.4,"l":30.31,"n":775,"o":30.4,"t":"2026-10-12T18:15:00Z","v":35797,"vw":30.344532},{"c":30.245,"h":30.346,"l":30.24,"n":1084,"o":30.3299,"t":"2026-10-12T18:30:00Z","v":78742,"vw":30.293058},{"c":30.28,"h":30.28,"l":30.22,"n":989,"o":30.25,"t":"2026-10-12T18:45:00Z","v":40831,"vw":30.247879},{"c":30.19,"h":30.29,"l":30.19,"n":1089,"o":30.29,"t":"2026-10-12T19:00:00Z","v":58515,"vw":30.220451},{"c":30.155,"h":30.21,"l":30.1,"n":1770,"o":30.18,"t":"2026-10-12T19:15:00Z","v":129799,"vw":30.141603},{"c":30.155,"h":30.205,"l":30.08,"n":1982,"o":30.16,"t":"2026-10-12T19:30:00Z","v":142304,"vw":30.135133},{"c":30.15,"h":30.21,"l":30.07,"n":6019,"o":30.16,"t":"2026-10-12T19:45:00Z","v":479066,"vw":30.136291},{"c":30.16,"h":30.16,"l":30.16,"n":50,"o":30.16,"t":"2026-10-12T20:00:00Z","v":371382,"vw":30.16},{"c":30.16,"h":30.16,"l":30.16,"n":1,"o":30.16,"t":"2026-10-12T20:15:00Z","v":78784,"vw":30.16},{"c":30.325,"h":30.67,"l":30.275,"n":649,"o":30.53,"t":"2026-10-13T13:30:00Z","v":133136,"vw":30.504222},{"c":30.18,"h":30.44,"l":30.175,"n":979,"o":30.36,"t":"2026-10-13T13:45:00Z","v":118471,"vw":30.377768},{"c":30.24,"h":30.24,"l":30.01,"n":888,"o":30.18,"t":"2026-10-13T14:00:00Z","v":56774,"vw":30.113199},{"c":30.115,"h":30.29,"l":30.1,"n":741,"o":30.26,"t":"2026-10-13T14:15:00Z","v":39641,"vw":30.199563},{"c":30.04,"h":30.14,"l":30.01,"n":680,"o":30.13,"t":"2026-10-13T14:30:00Z","v":36089,"vw":30.078478},{"c":30.015,"h":30.045,"l":29.94,"n":695,"o":30.045,"t":"2026-10-13T14:45:00Z","v":35253,"vw":30.000095},{"c":30.02,"h":30.09,"l":30.005,"n":635,"o":30.02,"t":"2026-10-13T15:00:00Z","v":24594,"vw":30.047117},{"c":30.07,"h":30.13,"l":29.97,"n":877,"o":30.02,"t":"2026-10-13T15:15:00Z","v":50024,"vw":30.041559},{"c":30.05,"h":30.115,"l":30.035,"n":590,"o":30.09,"t":"2026-10-13T15:30:00Z","v":24758,"vw":30.074852},{"c":29.95,"h":30.01,"l":29.95,"n":390,"o":30.01,"t":"2026-10-13T15:45:00Z","v":19662,"vw":29.965757},{"c":29.98,"h":29.98,"l":29.9,"n":621,"o":29.955,"t":"2026-10-13T16:00:00Z","v":29407,"vw":29.94515},{"c":30.11,"h":30.19,"l":29.985,"n":592,"o":29.985,"t":"2026-10-13T16:15:00Z","v":30085,"vw":30.117097},{"c":30.12,"h":30.13,"l":30.09,"n":348,"o":30.11,"t":"2026-10-13T16:30:00Z","v":13999,"vw":30.107867},{"c":30.17,"h":30.18,"l":30.095,"n":610,"o":30.12,"t":"2026-10-13T16:45:00Z","v":28078,"vw":30.122552},{"c":30.21,"h":30.25,"l":30.15,"n":540,"o":30.16,"t":"2026-10-13T17:00:00Z","v":24750,"vw":30.195055},{"c":30.2,"h":30.22,"l":30.165,"n":496,"o":30.205,"t":"2026-10-13T17:15:00Z","v":22081,"vw":30.1974},{"c":30.195,"h":30.215,"l":30.16,"n":583,"o":30.2,"t":"2026-10-13T17:30:00Z","v":27694,"vw":30.191647},{"c":30.205,"h":30.21,"l":30.135,"n":728,"o":30.19,"t":"2026-10-13T17:45:00Z","v":33901,"vw":30.177471},{"c":30.245,"h":30.32,"l":30.19,"n":778,"o":30.2,"t":"2026-10-13T18:00:00Z","v":35550,"vw":30.247481},{"c":30.36,"h":30.39,"l":30.24,"n":934,"o":30.245,"t":"2026-10-13T18:15:00Z","v":71394,"vw":30.32632},{"c":30.42,"h":30.44,"l":30.355,"n":925,"o":30.36,"t":"2026-10-13T18:30:00Z","v":59090,"vw":30.394116},{"c":30.31,"h":30.44,"l":30.3,"n":1261,"o":30.42,"t":"2026-10-13T18:45:00Z","v":63411,"vw":30.366607},{"c":30.27,"h":30.35,"l":30.26,"n":1622,"o":30.31,"t":"2026-10-13T19:00:00Z","v":107765,"vw":30.297552},{"c":30.19,"h":30.3,"l":30.165,"n":1296,"o":30.265,"t":"2026-10-13T19:15:00Z","v":69779,"vw":30.224769},{"c":30.17,"h":30.26,"l":30.165,"n":1605,"o":30.19,"t":"2026-10-13T19:30:00Z","v":121292,"vw":30.22406},{"c":30.17,"h":30.22,"l":30.12,"n":4823,"o":30.17,"t":"2026-10-13T19:45:00Z","v":374427,"vw":30.172172},{"c":29.9803,"h":30.17,"l":29.9803,"n":48,"o":30.17,"t":"2026-10-13T20:00:00Z","v":740806,"vw":30.169946},{"c":30.1,"h":30.23,"l":29.83,"n":439,"o":29.83,"t":"2026-10-14T13:30:00Z","v":72432,"vw":30.130294},{"c":29.945,"h":30.19,"l":29.945,"n":437,"o":30.08,"t":"2026-10-14T13:45:00Z","v":20644,"vw":30.091132},{"c":30,"h":30.07,"l":29.885,"n":434,"o":29.94,"t":"2026-10-14T14:00:00Z","v":16367,"vw":29.98787},{"c":30.17,"h":30.19,"l":30,"n":679,"o":30,"t":"2026-10-14T14:15:00Z","v":35881,"vw":30.09244},{"c":30.27,"h":30.33,"l":30.181,"n":620,"o":30.2,"t":"2026-10-14T14:30:00Z","v":30557,"vw":30.281765},{"c":30.27,"h":30.27,"l":30.19,"n":624,"o":30.25,"t":"2026-10-14T14:45:00Z","v":23947,"vw":30.225617},{"c":30.28,"h":30.34,"l":30.23,"n":842,"o":30.25,"t":"2026-10-14T15:00:00Z","v":50789,"vw":30.292514},{"c":30.38,"h":30.4,"l":30.27,"n":609,"o":30.275,"t":"2026-10-14T15:15:00Z","v":33151,"vw":30.330121},{"c":30.55,"h":30.615,"l":30.37,"n":889,"o":30.37,"t":"2026-10-14T15:30:00Z","v":51607,"vw":30.52958},{"c":30.425,"h":30.56,"l":30.415,"n":533,"o":30.56,"t":"2026-10-14T15:45:00Z","v":27328,"vw":30.499224},{"c":30.305,"h":30.44,"l":30.28,"n":857,"o":30.44,"t":"2026-10-14T16:00:00Z","v":44372,"vw":30.330269},{"c":30.38,"h":30.41,"l":30.23,"n":857,"o":30.305,"t":"2026-10-14T16:15:00Z","v":41015,"vw":30.326997},{"c":30.295,"h":30.4,"l":30.25,"n":724,"o":30.37,"t":"2026-10-14T16:30:00Z","v":37830,"vw":30.299848},{"c":30.345,"h":30.345,"l":30.27,"n":704,"o":30.31,"t":"2026-10-14T16:45:00Z","v":39449,"vw":30.297961},{"c":30.3,"h":30.36,"l":30.3,"n":740,"o":30.35,"t":"2026-10-14T17:00:00Z","v":35022,"vw":30.319937},{"c":30.235,"h":30.3,"l":30.205,"n":673,"o":30.3,"t":"2026-10-14T17:15:00Z","v":34314,"vw":30.234685},{"c":30.19,"h":30.265,"l":30.185,"n":671,"o":30.2351,"t":"2026-10-14T17:30:00Z","v":28708,"vw":30.226643},{"c":30.17,"h":30.19,"l":30.105,"n":735,"o":30.18,"t":"2026-10-14T17:45:00Z","v":33395,"vw":30.148276},{"c":30.18,"h":30.195,"l":30.13,"n":675,"o":30.165,"t":"2026-10-14T18:00:00Z","v":35656,"vw":30.142286},{"c":30.275,"h":30.29,"l":30.18,"n":908,"o":30.2,"t":"2026-10-14T18:15:00Z","v":55034,"vw":30.228655},{"c":30.23,"h":30.275,"l":30.225,"n":591,"o":30.27,"t":"2026-10-14T18:30:00Z","v":26691,"vw":30.248128},{"c":30.24,"h":30.3,"l":30.22,"n":824,"o":30.22,"t":"2026-10-14T18:45:00Z","v":35565,"vw":30.258612},{"c":30.245,"h":30.3,"l":30.24,"n":763,"o":30.25,"t":"2026-10-14T19:00:00Z","v":35315,"vw":30.272022},{"c":30.215,"h":30.26,"l":30.2,"n":847,"o":30.24,"t":"2026-10-14T19:15:00Z","v":37217,"vw":30.232393},{"c":30.291,"h":30.3,"l":30.215,"n":1721,"o":30.22,"t":"2026-10-14T19:30:00Z","v":107421,"vw":30.277161},{"c":30.39,"h":30.41,"l":30.265,"n":4830,"o":30.3,"t":"2026-10-14T19:45:00Z","v":373716,"vw":30.337871},{"c":30.39,"h":30.4,"l":30.39,"n":44,"o":30.4,"t":"2026-10-14T20:00:00Z","v":503997,"vw":30.39005},{"c":30.54,"h":30.54,"l":30.54,"n":1,"o":30.54,"t":"2026-10-15T13:15:00Z","v":800,"vw":30.54},{"c":31.06,"h":31.39,"l":30.87,"n":532,"o":30.99,"t":"2026-10-15T13:30:00Z","v":56507,"vw":31.139124},{"c":31.38,"h":31.4,"l":31.07,"n":652,"o":31.085,"t":"2026-10-15T13:45:00Z","v":19567,"vw":31.235537},{"c":31.405,"h":31.41,"l":31.29,"n":928,"o":31.33,"t":"2026-10-15T14:00:00Z","v":29804,"vw":31.346248},{"c":31.24,"h":31.46,"l":31.22,"n":1002,"o":31.41,"t":"2026-10-15T14:15:00Z","v":58315,"vw":31.309163},{"c":31.315,"h":31.4,"l":31.27,"n":804,"o":31.27,"t":"2026-10-15T14:30:00Z","v":32909,"vw":31.34936},{"c":31.33,"h":31.33,"l":31.25,"n":755,"o":31.31,"t":"2026-10-15T14:45:00Z","v":26844,"vw":31.294464},{"c":31.445,"h":31.48,"l":31.36,"n":812,"o":31.36,"t":"2026-10-15T15:00:00Z","v":25259,"vw":31.422972},{"c":31.47,"h":31.51,"l":31.43,"n":627,"o":31.45,"t":"2026-10-15T15:15:00Z","v":19441,"vw":31.462696},{"c":31.64,"h":31.65,"l":31.41,"n":997,"o":31.46,"t":"2026-10-15T15:30:00Z","v":52631,"vw":31.561822},{"c":31.48,"h":31.67,"l":31.47,"n":838,"o":31.63,"t":"2026-10-15T15:45:00Z","v":51382,"vw":31.582063},{"c":31.345,"h":31.51,"l":31.34,"n":612,"o":31.49,"t":"2026-10-15T16:00:00Z","v":28902,"vw":31.410965},{"c":31.4,"h":31.43,"l":31.34,"n":758,"o":31.36,"t":"2026-10-15T16:15:00Z","v":71775,"vw":31.393755},{"c":31.29,"h":31.39,"l":31.28,"n":553,"o":31.39,"t":"2026-10-15T16:30:00Z","v":24418,"vw":31.346608},{"c":31.465,"h":31.465,"l":31.26,"n":766,"o":31.29,"t":"2026-10-15T16:45:00Z","v":32211,"vw":31.320531},{"c":31.47,"h":31.51,"l":31.45,"n":698,"o":31.48,"t":"2026-10-15T17:00:00Z","v":30998,"vw":31.487891},{"c":31.51,"h":31.55,"l":31.48,"n":575,"o":31.48,"t":"2026-10-15T17:15:00Z","v":16556,"vw":31.524707},{"c":31.585,"h":31.585,"l":31.51,"n":679,"o":31.51,"t":"2026-10-15T17:30:00Z","v":19958,"vw":31.555242},{"c":31.61,"h":31.63,"l":31.565,"n":1173,"o":31.59,"t":"2026-10-15T17:45:00Z","v":58181,"vw":31.588766},{"c":31.545,"h":31.63,"l":31.53,"n":800,"o":31.61,"t":"2026-10-15T18:00:00Z","v":33992,"vw":31.58786},{"c":31.53,"h":31.56,"l":31.5,"n":742,"o":31.545,"t":"2026-10-15T18:15:00Z","v":20783,"vw":31.52864},{"c":31.44,"h":31.53,"l":31.4,"n":982,"o":31.52,"t":"2026-10-15T18:30:00Z","v":51394,"vw":31.468006},{"c":31.49,"h":31.51,"l":31.43,"n":815,"o":31.43,"t":"2026-10-15T18:45:00Z","v":39906,"vw":31.478474},{"c":31.5,"h":31.58,"l":31.49,"n":999,"o":31.49,"t":"2026-10-15T19:00:00Z","v":36052,"vw":31.528695},{"c":31.57,"h":31.68,"l":31.49,"n":2099,"o":31.5,"t":"2026-10-15T19:15:00Z","v":142147,"vw":31.573866},{"c":31.635,"h":31.635,"l":31.535,"n":1821,"o":31.56,"t":"2026-10-15T19:30:00Z","v":97989,"vw":31.573676},{"c":31.6,"h":31.6325,"l":31.54,"n":5582,"o":31.63,"t":"2026-10-15T19:45:00Z","v":399890,"vw":31.593896},{"c":31.5,"h":31.6,"l":31.5,"n":54,"o":31.6,"t":"2026-10-15T20:00:00Z","v":428046,"vw":31.599926},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-10-15T20:15:00Z","v":118176,"vw":31.6},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-10-15T21:30:00Z","v":100,"vw":31.7},{"c":32.07,"h":32.095,"l":31.69,"n":464,"o":31.83,"t":"2026-10-16T13:30:00Z","v":43978,"vw":31.929524},{"c":32.175,"h":32.27,"l":32.1,"n":593,"o":32.14,"t":"2026-10-16T13:45:00Z","v":35997,"vw":32.196479},{"c":31.89,"h":32.155,"l":31.89,"n":622,"o":32.15,"t":"2026-10-16T14:00:00Z","v":32192,"vw":31.987325},{"c":31.63,"h":31.885,"l":31.58,"n":942,"o":31.88,"t":"2026-10-16T14:15:00Z","v":55140,"vw":31.66561},{"c":31.49,"h":31.72,"l":31.49,"n":917,"o":31.62,"t":"2026-10-16T14:30:00Z","v":46737,"vw":31.616496},{"c":31.72,"h":31.735,"l":31.5,"n":601,"o":31.5,"t":"2026-10-16T14:45:00Z","v":30793,"vw":31.614859},{"c":31.72,"h":31.7499,"l":31.66,"n":609,"o":31.73,"t":"2026-10-16T15:00:00Z","v":28836,"vw":31.694482},{"c":31.67,"h":31.76,"l":31.65,"n":690,"o":31.75,"t":"2026-10-16T15:15:00Z","v":31547,"vw":31.700433},{"c":31.575,"h":31.67,"l":31.515,"n":792,"o":31.67,"t":"2026-10-16T15:30:00Z","v":47203,"vw":31.578403},{"c":31.49,"h":31.62,"l":31.49,"n":1019,"o":31.58,"t":"2026-10-16T15:45:00Z","v":90079,"vw":31.561718},{"c":31.54,"h":31.6,"l":31.47,"n":943,"o":31.495,"t":"2026-10-16T16:00:00Z","v":82366,"vw":31.526872},{"c":31.445,"h":31.55,"l":31.445,"n":887,"o":31.55,"t":"2026-10-16T16:15:00Z","v":105352,"vw":31.488156},{"c":31.515,"h":31.54,"l":31.42,"n":950,"o":31.445,"t":"2026-10-16T16:30:00Z","v":87442,"vw":31.488509},{"c":31.525,"h":31.55,"l":31.49,"n":665,"o":31.51,"t":"2026-10-16T16:45:00Z","v":46585,"vw":31.51046},{"c":31.48,"h":31.52,"l":31.455,"n":785,"o":31.52,"t":"2026-10-16T17:00:00Z","v":91090,"vw":31.489915},{"c":31.515,"h":31.54,"l":31.36,"n":1904,"o":31.47,"t":"2026-10-16T17:15:00Z","v":385028,"vw":31.460607},{"c":31.51,"h":31.57,"l":31.43,"n":1080,"o":31.515,"t":"2026-10-16T17:30:00Z","v":81454,"vw":31.50253},{"c":31.43,"h":31.5,"l":31.41,"n":715,"o":31.5,"t":"2026-10-16T17:45:00Z","v":87858,"vw":31.45539},{"c":31.4,"h":31.45,"l":31.35,"n":888,"o":31.415,"t":"2026-10-16T18:00:00Z","v":137592,"vw":31.400011},{"c":31.45,"h":31.45,"l":31.405,"n":763,"o":31.41,"t":"2026-10-16T18:15:00Z","v":51176,"vw":31.42367},{"c":31.365,"h":31.46,"l":31.335,"n":1160,"o":31.46,"t":"2026-10-16T18:30:00Z","v":214292,"vw":31.397901},{"c":31.295,"h":31.38,"l":31.28,"n":948,"o":31.365,"t":"2026-10-16T18:45:00Z","v":97753,"vw":31.33636},{"c":31.37,"h":31.38,"l":31.295,"n":716,"o":31.295,"t":"2026-10-16T19:00:00Z","v":45588,"vw":31.348564},{"c":31.39,"h":31.445,"l":31.35,"n":1083,"o":31.37,"t":"2026-10-16T19:15:00Z","v":64347,"vw":31.399109},{"c":31.37,"h":31.485,"l":31.37,"n":1328,"o":31.39,"t":"2026-10-16T19:30:00Z","v":102002,"vw":31.43362},{"c":31.46,"h":31.48,"l":31.285,"n":4970,"o":31.37,"t":"2026-10-16T19:45:00Z","v":387128,"vw":31.383287},{"c":31.46,"h":31.46,"l":31.46,"n":45,"o":31.46,"t":"2026-10-16T20:00:00Z","v":423743,"vw":31.46},{"c":31.475,"h":31.73,"l":31.14,"n":539,"o":31.73,"t":"2026-10-19T13:30:00Z","v":39921,"vw":31.382931},{"c":31.32,"h":31.46,"l":31.3,"n":449,"o":31.44,"t":"2026-10-19T13:45:00Z","v":19695,"vw":31.372852},{"c":31.39,"h":31.415,"l":31.29,"n":673,"o":31.31,"t":"2026-10-19T14:00:00Z","v":30819,"vw":31.335409},{"c":31.36,"h":31.5,"l":31.34,"n":573,"o":31.44,"t":"2026-10-19T14:15:00Z","v":20181,"vw":31.403789},{"c":31.4,"h":31.465,"l":31.35,"n":635,"o":31.38,"t":"2026-10-19T14:30:00Z","v":29174,"vw":31.409993},{"c":31.37,"h":31.445,"l":31.34,"n":723,"o":31.4,"t":"2026-10-19T14:45:00Z","v":39641,"vw":31.399918},{"c":31.43,"h":31.48,"l":31.37,"n":624,"o":31.37,"t":"2026-10-19T15:00:00Z","v":27314,"vw":31.425437},{"c":31.365,"h":31.445,"l":31.28,"n":1072,"o":31.44,"t":"2026-10-19T15:15:00Z","v":80813,"vw":31.355705},{"c":31.35,"h":31.41,"l":31.345,"n":694,"o":31.37,"t":"2026-10-19T15:30:00Z","v":30495,"vw":31.36935},{"c":31.37,"h":31.39,"l":31.31,"n":601,"o":31.335,"t":"2026-10-19T15:45:00Z","v":37224,"vw":31.334737},{"c":31.35,"h":31.365,"l":31.25,"n":718,"o":31.35,"t":"2026-10-19T16:00:00Z","v":33682,"vw":31.313952},{"c":31.37,"h":31.445,"l":31.34,"n":808,"o":31.35,"t":"2026-10-19T16:15:00Z","v":54533,"vw":31.390132},{"c":31.23,"h":31.36,"l":31.17,"n":633,"o":31.36,"t":"2026-10-19T16:30:00Z","v":36773,"vw":31.247547},{"c":31.25,"h":31.25,"l":31.195,"n":635,"o":31.22,"t":"2026-10-19T16:45:00Z","v":33907,"vw":31.217108},{"c":31.185,"h":31.25,"l":31.145,"n":624,"o":31.25,"t":"2026-10-19T17:00:00Z","v":25601,"vw":31.195209},{"c":31.215,"h":31.225,"l":31.175,"n":636,"o":31.185,"t":"2026-10-19T17:15:00Z","v":23483,"vw":31.198259},{"c":31.18,"h":31.21,"l":31.14,"n":657,"o":31.21,"t":"2026-10-19T17:30:00Z","v":31231,"vw":31.178408},{"c":31.25,"h":31.25,"l":31.16,"n":535,"o":31.17,"t":"2026-10-19T17:45:00Z","v":21264,"vw":31.192178},{"c":31.06,"h":31.24,"l":31.055,"n":761,"o":31.24,"t":"2026-10-19T18:00:00Z","v":32151,"vw":31.119257},{"c":31.15,"h":31.15,"l":31.06,"n":667,"o":31.07,"t":"2026-10-19T18:15:00Z","v":31505,"vw":31.095236},{"c":31.11,"h":31.18,"l":31.08,"n":708,"o":31.15,"t":"2026-10-19T18:30:00Z","v":31271,"vw":31.133386},{"c":30.92,"h":31.12,"l":30.85,"n":1262,"o":31.11,"t":"2026-10-19T18:45:00Z","v":57989,"vw":30.966744},{"c":30.745,"h":30.97,"l":30.74,"n":1379,"o":30.93,"t":"2026-10-19T19:00:00Z","v":78673,"vw":30.82118},{"c":30.825,"h":30.855,"l":30.74,"n":1423,"o":30.745,"t":"2026-10-19T19:15:00Z","v":95488,"vw":30.807061},{"c":30.935,"h":30.96,"l":30.775,"n":1986,"o":30.82,"t":"2026-10-19T19:30:00Z","v":144639,"vw":30.864856},{"c":30.72,"h":30.96,"l":30.705,"n":6131,"o":30.935,"t":"2026-10-19T19:45:00Z","v":627304,"vw":30.829588},{"c":31.42,"h":31.42,"l":30.72,"n":58,"o":30.72,"t":"2026-10-19T20:00:00Z","v":858771,"vw":30.72028},{"c":31.19,"h":31.265,"l":30.71,"n":280,"o":30.86,"t":"2026-10-20T13:30:00Z","v":19674,"vw":30.969219},{"c":31.53,"h":31.53,"l":31.1808,"n":408,"o":31.215,"t":"2026-10-20T13:45:00Z","v":17273,"vw":31.365681},{"c":31.37,"h":31.62,"l":31.3025,"n":654,"o":31.515,"t":"2026-10-20T14:00:00Z","v":27331,"vw":31.443639},{"c":31.54,"h":31.56,"l":31.345,"n":890,"o":31.36,"t":"2026-10-20T14:15:00Z","v":111402,"vw":31.48036},{"c":31.6,"h":31.665,"l":31.495,"n":590,"o":31.6,"t":"2026-10-20T14:30:00Z","v":36986,"vw":31.590201},{"c":31.63,"h":31.69,"l":31.58,"n":1326,"o":31.61,"t":"2026-10-20T14:45:00Z","v":100267,"vw":31.624801},{"c":31.61,"h":31.685,"l":31.575,"n":857,"o":31.66,"t":"2026-10-20T15:00:00Z","v":35778,"vw":31.645169},{"c":31.5975,"h":31.65,"l":31.58,"n":495,"o":31.65,"t":"2026-10-20T15:15:00Z","v":19844,"vw":31.609713},{"c":31.68,"h":31.71,"l":31.56,"n":638,"o":31.61,"t":"2026-10-20T15:30:00Z","v":45645,"vw":31.622464},{"c":31.59,"h":31.695,"l":31.59,"n":698,"o":31.68,"t":"2026-10-20T15:45:00Z","v":25918,"vw":31.657978},{"c":31.6,"h":31.61,"l":31.54,"n":565,"o":31.595,"t":"2026-10-20T16:00:00Z","v":23985,"vw":31.581031},{"c":31.585,"h":31.6,"l":31.505,"n":711,"o":31.6,"t":"2026-10-20T16:15:00Z","v":30862,"vw":31.564677},{"c":31.68,"h":31.695,"l":31.59,"n":856,"o":31.59,"t":"2026-10-20T16:30:00Z","v":45165,"vw":31.63156},{"c":31.615,"h":31.73,"l":31.605,"n":576,"o":31.705,"t":"2026-10-20T16:45:00Z","v":25433,"vw":31.68257},{"c":31.585,"h":31.675,"l":31.5656,"n":700,"o":31.615,"t":"2026-10-20T17:00:00Z","v":36348,"vw":31.632269},{"c":31.6,"h":31.615,"l":31.565,"n":458,"o":31.6,"t":"2026-10-20T17:15:00Z","v":17667,"vw":31.591265},{"c":31.57,"h":31.62,"l":31.535,"n":594,"o":31.61,"t":"2026-10-20T17:30:00Z","v":30063,"vw":31.591045},{"c":31.56,"h":31.585,"l":31.52,"n":588,"o":31.57,"t":"2026-10-20T17:45:00Z","v":25629,"vw":31.556691},{"c":31.55,"h":31.59,"l":31.52,"n":575,"o":31.57,"t":"2026-10-20T18:00:00Z","v":27075,"vw":31.550596},{"c":31.53,"h":31.565,"l":31.515,"n":515,"o":31.56,"t":"2026-10-20T18:15:00Z","v":21836,"vw":31.537536},{"c":31.43,"h":31.55,"l":31.415,"n":791,"o":31.52,"t":"2026-10-20T18:30:00Z","v":44533,"vw":31.497585},{"c":31.46,"h":31.47,"l":31.41,"n":942,"o":31.43,"t":"2026-10-20T18:45:00Z","v":41699,"vw":31.435263},{"c":31.42,"h":31.47,"l":31.375,"n":856,"o":31.46,"t":"2026-10-20T19:00:00Z","v":41793,"vw":31.421066},{"c":31.47,"h":31.5,"l":31.415,"n":1067,"o":31.415,"t":"2026-10-20T19:15:00Z","v":42740,"vw":31.465075},{"c":31.42,"h":31.49,"l":31.37,"n":1547,"o":31.47,"t":"2026-10-20T19:30:00Z","v":92388,"vw":31.425402},{"c":31.47,"h":31.525,"l":31.39,"n":4326,"o":31.42,"t":"2026-10-20T19:45:00Z","v":329086,"vw":31.473753},{"c":31.48,"h":31.48,"l":31.48,"n":39,"o":31.48,"t":"2026-10-20T20:00:00Z","v":824071,"vw":31.48},{"c":31.485,"h":31.605,"l":31.28,"n":414,"o":31.58,"t":"2026-10-21T13:30:00Z","v":27389,"vw":31.512722},{"c":31.405,"h":31.47,"l":31.38,"n":438,"o":31.45,"t":"2026-10-21T13:45:00Z","v":13343,"vw":31.411921},{"c":31.35,"h":31.365,"l":31.14,"n":641,"o":31.365,"t":"2026-10-21T14:00:00Z","v":25633,"vw":31.279832},{"c":31.23,"h":31.39,"l":31.1975,"n":672,"o":31.38,"t":"2026-10-21T14:15:00Z","v":24544,"vw":31.295366},{"c":31.265,"h":31.3,"l":31.22,"n":734,"o":31.24,"t":"2026-10-21T14:30:00Z","v":15773,"vw":31.259297},{"c":31.24,"h":31.325,"l":31.24,"n":864,"o":31.265,"t":"2026-10-21T14:45:00Z","v":25774,"vw":31.276022},{"c":30.97,"h":31.25,"l":30.97,"n":851,"o":31.235,"t":"2026-10-21T15:00:00Z","v":33304,"vw":31.115159},{"c":31.14,"h":31.16,"l":30.97,"n":754,"o":30.97,"t":"2026-10-21T15:15:00Z","v":25151,"vw":31.035897},{"c":31.12,"h":31.2,"l":31.12,"n":652,"o":31.17,"t":"2026-10-21T15:30:00Z","v":18733,"vw":31.152605},{"c":31.175,"h":31.19,"l":31.08,"n":680,"o":31.125,"t":"2026-10-21T15:45:00Z","v":15829,"vw":31.140304},{"c":31.14,"h":31.2,"l":31.11,"n":653,"o":31.17,"t":"2026-10-21T16:00:00Z","v":26019,"vw":31.167405},{"c":31.11,"h":31.16,"l":31.1,"n":711,"o":31.16,"t":"2026-10-21T16:15:00Z","v":20341,"vw":31.130497},{"c":31.2,"h":31.2499,"l":31.07,"n":814,"o":31.12,"t":"2026-10-21T16:30:00Z","v":31122,"vw":31.127026},{"c":31.0903,"h":31.1999,"l":31.0903,"n":790,"o":31.175,"t":"2026-10-21T16:45:00Z","v":19043,"vw":31.13228},{"c":31.06,"h":31.1,"l":30.995,"n":764,"o":31.095,"t":"2026-10-21T17:00:00Z","v":26319,"vw":31.031962},{"c":31.015,"h":31.06,"l":30.96,"n":705,"o":31.06,"t":"2026-10-21T17:15:00Z","v":22072,"vw":31.006876},{"c":31.01,"h":31.05,"l":30.9559,"n":832,"o":31.025,"t":"2026-10-21T17:30:00Z","v":30426,"vw":31.009482},{"c":31.05,"h":31.1,"l":31.01,"n":908,"o":31.01,"t":"2026-10-21T17:45:00Z","v":40581,"vw":31.047952},{"c":31.07,"h":31.13,"l":31.05,"n":934,"o":31.055,"t":"2026-10-21T18:00:00Z","v":31236,"vw":31.095811},{"c":31.08,"h":31.09,"l":31.035,"n":736,"o":31.08,"t":"2026-10-21T18:15:00Z","v":21741,"vw":31.0656},{"c":31.08,"h":31.12,"l":31.07,"n":741,"o":31.09,"t":"2026-10-21T18:30:00Z","v":26048,"vw":31.097917},{"c":30.96,"h":31.155,"l":30.96,"n":1718,"o":31.08,"t":"2026-10-21T18:45:00Z","v":91246,"vw":31.096341},{"c":30.86,"h":30.96,"l":30.76,"n":1387,"o":30.96,"t":"2026-10-21T19:00:00Z","v":62048,"vw":30.865272},{"c":31.08,"h":31.1,"l":30.87,"n":1459,"o":30.87,"t":"2026-10-21T19:15:00Z","v":67375,"vw":31.017556},{"c":31.105,"h":31.16,"l":31.06,"n":1679,"o":31.1,"t":"2026-10-21T19:30:00Z","v":72056,"vw":31.098809},{"c":31.12,"h":31.15,"l":31.06,"n":4428,"o":31.095,"t":"2026-10-21T19:45:00Z","v":300868,"vw":31.107089},{"c":31.12,"h":31.12,"l":31.12,"n":50,"o":31.12,"t":"2026-10-21T20:00:00Z","v":314049,"vw":31.12},{"c":31.12,"h":31.2599,"l":30.88,"n":448,"o":31.04,"t":"2026-10-22T13:30:00Z","v":35647,"vw":31.060509},{"c":31.47,"h":31.5843,"l":31.145,"n":493,"o":31.145,"t":"2026-10-22T13:45:00Z","v":26170,"vw":31.457673},{"c":31.665,"h":31.665,"l":31.4,"n":830,"o":31.51,"t":"2026-10-22T14:00:00Z","v":31342,"vw":31.519475},{"c":31.72,"h":31.845,"l":31.67,"n":1164,"o":31.69,"t":"2026-10-22T14:15:00Z","v":73600,"vw":31.729679},{"c":31.74,"h":31.77,"l":31.605,"n":911,"o":31.74,"t":"2026-10-22T14:30:00Z","v":43453,"vw":31.68369},{"c":31.87,"h":31.92,"l":31.745,"n":944,"o":31.75,"t":"2026-10-22T14:45:00Z","v":43620,"vw":31.814814},{"c":31.86,"h":31.91,"l":31.76,"n":908,"o":31.89,"t":"2026-10-22T15:00:00Z","v":44003,"vw":31.826888},{"c":31.99,"h":32.06,"l":31.86,"n":999,"o":31.86,"t":"2026-10-22T15:15:00Z","v":38047,"vw":31.978435},{"c":32.16,"h":32.16,"l":31.965,"n":1120,"o":31.99,"t":"2026-10-22T15:30:00Z","v":54047,"vw":32.045961},{"c":32.3,"h":32.33,"l":32.15,"n":1095,"o":32.16,"t":"2026-10-22T15:45:00Z","v":82902,"vw":32.275322},{"c":32.25,"h":32.4,"l":32.24,"n":1331,"o":32.28,"t":"2026-10-22T16:00:00Z","v":136732,"vw":32.27758},{"c":32.351,"h":32.37,"l":32.23,"n":827,"o":32.27,"t":"2026-10-22T16:15:00Z","v":52329,"vw":32.266651},{"c":32.2,"h":32.385,"l":32.185,"n":954,"o":32.37,"t":"2026-10-22T16:30:00Z","v":52249,"vw":32.291317},{"c":32.19,"h":32.29,"l":32.15,"n":836,"o":32.2,"t":"2026-10-22T16:45:00Z","v":34626,"vw":32.206754},{"c":32.175,"h":32.21,"l":32.155,"n":850,"o":32.18,"t":"2026-10-22T17:00:00Z","v":41786,"vw":32.183745},{"c":32.28,"h":32.31,"l":32.15,"n":1625,"o":32.175,"t":"2026-10-22T17:15:00Z","v":156278,"vw":32.197723},{"c":32.3,"h":32.35,"l":32.17,"n":1164,"o":32.295,"t":"2026-10-22T17:30:00Z","v":66980,"vw":32.268513},{"c":32.235,"h":32.31,"l":32.18,"n":1095,"o":32.295,"t":"2026-10-22T17:45:00Z","v":56547,"vw":32.251637},{"c":32.215,"h":32.31,"l":32.1621,"n":1511,"o":32.235,"t":"2026-10-22T18:00:00Z","v":90532,"vw":32.232873},{"c":32.275,"h":32.275,"l":32.2,"n":1016,"o":32.2,"t":"2026-10-22T18:15:00Z","v":51593,"vw":32.240811},{"c":32.24,"h":32.28,"l":32.18,"n":1288,"o":32.275,"t":"2026-10-22T18:30:00Z","v":67297,"vw":32.237751},{"c":32.21,"h":32.295,"l":32.21,"n":1589,"o":32.235,"t":"2026-10-22T18:45:00Z","v":99499,"vw":32.252691},{"c":32.28,"h":32.325,"l":32.2,"n":1447,"o":32.205,"t":"2026-10-22T19:00:00Z","v":106970,"vw":32.279104},{"c":32.28,"h":32.315,"l":32.24,"n":1619,"o":32.27,"t":"2026-10-22T19:15:00Z","v":92010,"vw":32.284498},{"c":32.22,"h":32.33,"l":32.175,"n":2454,"o":32.28,"t":"2026-10-22T19:30:00Z","v":167828,"vw":32.25748},{"c":32.45,"h":32.47,"l":32.2,"n":6271,"o":32.24,"t":"2026-10-22T19:45:00Z","v":602857,"vw":32.364193},{"c":32.44,"h":32.44,"l":32.44,"n":58,"o":32.44,"t":"2026-10-22T20:00:00Z","v":490635,"vw":32.44},{"c":31.79,"h":31.79,"l":31.79,"n":1,"o":31.79,"t":"2026-10-22T22:00:00Z","v":200,"vw":31.79}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.8223610180579882,"strike":43.24536726859961,"iv":0.9715494596328031,"gamma":0.038225821714655536,"theta":-0.04231680952978276,"vega":0.025349307436893502,"rho":0.004369474217872163,"breakevenPct":35.84379866417263},{"delta":0.25,"premium":0.6559000368614955,"strike":37.696667895383186,"iv":0.583023578318669,"gamma":0.07468220010317805,"theta":-0.028375484139619395,"vega":0.0288154531724968,"rho":0.005683428264147533,"breakevenPct":18.226165019249944},{"delta":0.3,"premium":0.7018344965104686,"strike":34.74376869391825,"iv":0.3951224327018943,"gamma":0.09173379860418743,"theta":-0.021610249252243273,"vega":0.03034113659022931,"rho":0.006884672331759123,"breakevenPct":9.265114643738345},{"delta":0.35,"premium":0.9485942173479561,"strike":34.245264207377865,"iv":0.3969170488534397,"gamma":0.09043768693918244,"theta":-0.021630189431704885,"vega":0.030032063808574278,"rho":0.007979346263902627,"breakevenPct":8.489082690276902},{"delta":0.4,"premium":1.1953539381854439,"strike":33.74675972083749,"iv":0.39871166500498506,"gamma":0.08914157527417746,"theta":-0.0216501296111665,"vega":0.029722991026919242,"rho":0.009074020196046131,"breakevenPct":7.713050736815459},{"delta":0.45,"premium":1.4421136590229313,"strike":33.24825523429711,"iv":0.4005062811565304,"gamma":0.08784546360917247,"theta":-0.021670069790628115,"vega":0.02941391824526421,"rho":0.010168694128189633,"breakevenPct":6.9370187833540164},{"delta":0.5,"premium":1.688873379860419,"strike":32.74975074775673,"iv":0.4023008973080758,"gamma":0.08654935194416749,"theta":-0.02169000997008973,"vega":0.029104845463609173,"rho":0.011263368060333137,"breakevenPct":6.160986829892575},{"delta":0.55,"premium":1.9356331006979066,"strike":32.25124626121635,"iv":0.40409551345962114,"gamma":0.0852532402791625,"theta":-0.021709950149551346,"vega":0.028795772681954136,"rho":0.01235804199247664,"breakevenPct":5.384954876431133},{"delta":0.6,"premium":2.1823928215353936,"strike":31.75274177467597,"iv":0.4058901296111665,"gamma":0.08395712861415752,"theta":-0.02172989032901296,"vega":0.028486699900299103,"rho":0.013452715924620141,"breakevenPct":4.608922922969691},{"delta":0.65,"premium":2.429152542372882,"strike":31.25423728813559,"iv":0.40768474576271185,"gamma":0.08266101694915254,"theta":-0.021749830508474576,"vega":0.028177627118644067,"rho":0.014547389856763647,"breakevenPct":3.832890969508248},{"delta":0.7,"premium":2.6759122632103685,"strike":30.755732801595215,"iv":0.4094793619142572,"gamma":0.08136490528414755,"theta":-0.02176977068793619,"vega":0.027868554336989034,"rho":0.01564206378890715,"breakevenPct":3.0568590160468068},{"delta":0.75,"premium":2.9226719840478568,"strike":30.257228315054835,"iv":0.4112739780658026,"gamma":0.08006879361914257,"theta":-0.021789710867397807,"vega":0.027559481555333998,"rho":0.01673673772105065,"breakevenPct":2.280827062585364}],"put":[{"delta":0.1,"premium":0.875,"strike":20.024841160562968,"iv":1.6475220138600928,"gamma":0.011699777660454486,"theta":-0.04522530887894921,"vega":0.015988263453190415,"rho":-0.003291025657333427,"breakevenPct":40.96843045449147},{"delta":0.15,"premium":1.0184455267590986,"strike":24.093839186212207,"iv":1.2314809578537378,"gamma":0.020924357029469817,"theta":-0.04420254313571133,"vega":0.021151484069121033,"rho":-0.004714820723620937,"breakevenPct":28.86746714102001},{"delta":0.2,"premium":1.078057864197918,"strike":26.462809053472142,"iv":0.9977374557481146,"gamma":0.03501711137471284,"theta":-0.040836805123191024,"vega":0.025072364284749137,"rho":-0.006087001736695461,"breakevenPct":21.74860915760103},{"delta":0.25,"premium":1.0456670153623007,"strike":28.622198975846626,"iv":0.7479206829243115,"gamma":0.05209133207611599,"theta":-0.034340397797311656,"vega":0.028550577317097366,"rho":-0.007395351433563043,"breakevenPct":14.992194943019953},{"delta":0.3,"premium":1.124179982798859,"strike":30.222876365840133,"iv":0.5830320464558862,"gamma":0.06388662098961262,"theta":-0.029883538227132047,"vega":0.03084251898823852,"rho":-0.008774667879616435,"breakevenPct":10.299949497406669},{"delta":0.35,"premium":1.3981964841137777,"strike":30.838643784525342,"iv":0.567856479756236,"gamma":0.06637610010928101,"theta":-0.029022035490971692,"vega":0.031043277045954616,"rho":-0.010279085974287902,"breakevenPct":9.246463315624016},{"delta":0.4,"premium":1.672212985428697,"strike":31.454411203210555,"iv":0.5526809130565858,"gamma":0.06886557922894941,"theta":-0.028160532754811334,"vega":0.031244035103670714,"rho":-0.011783504068959373,"breakevenPct":8.192977133841364},{"delta":0.45,"premium":1.9462294867436158,"strike":32.070178621895764,"iv":0.5375053463569356,"gamma":0.0713550583486178,"theta":-0.027299030018650975,"vega":0.03144479316138681,"rho":-0.013287922163630839,"breakevenPct":7.139490952058713},{"delta":0.5,"premium":2.220245988058535,"strike":32.68594604058098,"iv":0.5223297796572854,"gamma":0.07384453746828619,"theta":-0.02643752728249062,"vega":0.03164555121910291,"rho":-0.014792340258302308,"breakevenPct":6.086004770276063},{"delta":0.55,"premium":2.4942624893734537,"strike":33.30171345926619,"iv":0.5071542129576352,"gamma":0.07633401658795458,"theta":-0.02557602454633026,"vega":0.031846309276819,"rho":-0.016296758352973777,"breakevenPct":5.03251858849341},{"delta":0.6,"premium":2.7682789906883727,"strike":33.9174808779514,"iv":0.49197864625798504,"gamma":0.07882349570762297,"theta":-0.024714521810169907,"vega":0.0320470673345351,"rho":-0.017801176447645242,"breakevenPct":3.979032406710761},{"delta":0.65,"premium":3.0422954920032916,"strike":34.533248296636614,"iv":0.47680307955833484,"gamma":0.08131297482729136,"theta":-0.023853019074009548,"vega":0.0322478253922512,"rho":-0.019305594542316708,"breakevenPct":2.925546224928109},{"delta":0.7,"premium":3.871149897330595,"strike":35.621149897330596,"iv":0.5080723819301848,"gamma":0.07775872689938398,"theta":-0.024491991786447637,"vega":0.03169188911704312,"rho":-0.021234291360484464,"breakevenPct":2.127003699136861},{"delta":0.75,"premium":6.437885010266942,"strike":38.18788501026694,"iv":0.6848177618069816,"gamma":0.055274127310061594,"theta":-0.02983080082135524,"vega":0.028765811088295686,"rho":-0.024491927320843074,"breakevenPct":2.127003699136861},{"delta":0.8,"premium":9.525402504472277,"strike":41.31484794275492,"iv":0.8616416815742399,"gamma":0.03595509838998209,"theta":-0.03373148479427549,"vega":0.02549033989266547,"rho":-0.02816872005186477,"breakevenPct":2.005408636613287}]},"raw":{"call":[{"delta":0.2,"premium":0.8223610180579882,"strike":43.24536726859961,"iv":0.9715494596328031,"gamma":0.038225821714655536,"theta":-0.04231680952978276,"vega":0.025349307436893502,"rho":0.004369474217872163,"breakevenPct":35.84379866417263},{"delta":0.25,"premium":0.6559000368614955,"strike":37.696667895383186,"iv":0.583023578318669,"gamma":0.07468220010317805,"theta":-0.028375484139619395,"vega":0.0288154531724968,"rho":0.005683428264147533,"breakevenPct":18.226165019249944},{"delta":0.3,"premium":0.7018344965104686,"strike":34.74376869391825,"iv":0.3951224327018943,"gamma":0.09173379860418743,"theta":-0.021610249252243273,"vega":0.03034113659022931,"rho":0.006884672331759123,"breakevenPct":9.265114643738345},{"delta":0.35,"premium":0.9485942173479561,"strike":34.245264207377865,"iv":0.3969170488534397,"gamma":0.09043768693918244,"theta":-0.021630189431704885,"vega":0.030032063808574278,"rho":0.007979346263902627,"breakevenPct":8.489082690276902},{"delta":0.4,"premium":1.1953539381854439,"strike":33.74675972083749,"iv":0.39871166500498506,"gamma":0.08914157527417746,"theta":-0.0216501296111665,"vega":0.029722991026919242,"rho":0.009074020196046131,"breakevenPct":7.713050736815459},{"delta":0.45,"premium":1.4421136590229313,"strike":33.24825523429711,"iv":0.4005062811565304,"gamma":0.08784546360917247,"theta":-0.021670069790628115,"vega":0.02941391824526421,"rho":0.010168694128189633,"breakevenPct":6.9370187833540164},{"delta":0.5,"premium":1.688873379860419,"strike":32.74975074775673,"iv":0.4023008973080758,"gamma":0.08654935194416749,"theta":-0.02169000997008973,"vega":0.029104845463609173,"rho":0.011263368060333137,"breakevenPct":6.160986829892575},{"delta":0.55,"premium":1.9356331006979066,"strike":32.25124626121635,"iv":0.40409551345962114,"gamma":0.0852532402791625,"theta":-0.021709950149551346,"vega":0.028795772681954136,"rho":0.01235804199247664,"breakevenPct":5.384954876431133},{"delta":0.6,"premium":2.1823928215353936,"strike":31.75274177467597,"iv":0.4058901296111665,"gamma":0.08395712861415752,"theta":-0.02172989032901296,"vega":0.028486699900299103,"rho":0.013452715924620141,"breakevenPct":4.608922922969691},{"delta":0.65,"premium":2.429152542372882,"strike":31.25423728813559,"iv":0.40768474576271185,"gamma":0.08266101694915254,"theta":-0.021749830508474576,"vega":0.028177627118644067,"rho":0.014547389856763647,"breakevenPct":3.832890969508248},{"delta":0.7,"premium":2.6759122632103685,"strike":30.755732801595215,"iv":0.4094793619142572,"gamma":0.08136490528414755,"theta":-0.02176977068793619,"vega":0.027868554336989034,"rho":0.01564206378890715,"breakevenPct":3.0568590160468068},{"delta":0.75,"premium":2.9226719840478568,"strike":30.257228315054835,"iv":0.4112739780658026,"gamma":0.08006879361914257,"theta":-0.021789710867397807,"vega":0.027559481555333998,"rho":0.01673673772105065,"breakevenPct":2.280827062585364}],"put":[{"delta":0.1,"premium":0.875,"strike":20.024841160562968,"iv":1.6475220138600928,"gamma":0.011699777660454486,"theta":-0.04522530887894921,"vega":0.015988263453190415,"rho":-0.003291025657333427,"breakevenPct":40.96843045449147},{"delta":0.15,"premium":1.0184455267590986,"strike":24.093839186212207,"iv":1.2314809578537378,"gamma":0.020924357029469817,"theta":-0.04420254313571133,"vega":0.021151484069121033,"rho":-0.004714820723620937,"breakevenPct":28.86746714102001},{"delta":0.2,"premium":1.078057864197918,"strike":26.462809053472142,"iv":0.9977374557481146,"gamma":0.03501711137471284,"theta":-0.040836805123191024,"vega":0.025072364284749137,"rho":-0.006087001736695461,"breakevenPct":21.74860915760103},{"delta":0.25,"premium":1.0456670153623007,"strike":28.622198975846626,"iv":0.7479206829243115,"gamma":0.05209133207611599,"theta":-0.034340397797311656,"vega":0.028550577317097366,"rho":-0.007395351433563043,"breakevenPct":14.992194943019953},{"delta":0.3,"premium":1.124179982798859,"strike":30.222876365840133,"iv":0.5830320464558862,"gamma":0.06388662098961262,"theta":-0.029883538227132047,"vega":0.03084251898823852,"rho":-0.008774667879616435,"breakevenPct":10.299949497406669},{"delta":0.35,"premium":1.3981964841137777,"strike":30.838643784525342,"iv":0.567856479756236,"gamma":0.06637610010928101,"theta":-0.029022035490971692,"vega":0.031043277045954616,"rho":-0.010279085974287902,"breakevenPct":9.246463315624016},{"delta":0.4,"premium":1.672212985428697,"strike":31.454411203210555,"iv":0.5526809130565858,"gamma":0.06886557922894941,"theta":-0.028160532754811334,"vega":0.031244035103670714,"rho":-0.011783504068959373,"breakevenPct":8.192977133841364},{"delta":0.45,"premium":1.9462294867436158,"strike":32.070178621895764,"iv":0.5375053463569356,"gamma":0.0713550583486178,"theta":-0.027299030018650975,"vega":0.03144479316138681,"rho":-0.013287922163630839,"breakevenPct":7.139490952058713},{"delta":0.5,"premium":2.220245988058535,"strike":32.68594604058098,"iv":0.5223297796572854,"gamma":0.07384453746828619,"theta":-0.02643752728249062,"vega":0.03164555121910291,"rho":-0.014792340258302308,"breakevenPct":6.086004770276063},{"delta":0.55,"premium":2.4942624893734537,"strike":33.30171345926619,"iv":0.5071542129576352,"gamma":0.07633401658795458,"theta":-0.02557602454633026,"vega":0.031846309276819,"rho":-0.016296758352973777,"breakevenPct":5.03251858849341},{"delta":0.6,"premium":2.7682789906883727,"strike":33.9174808779514,"iv":0.49197864625798504,"gamma":0.07882349570762297,"theta":-0.024714521810169907,"vega":0.0320470673345351,"rho":-0.017801176447645242,"breakevenPct":3.979032406710761},{"delta":0.65,"premium":3.0422954920032916,"strike":34.533248296636614,"iv":0.47680307955833484,"gamma":0.08131297482729136,"theta":-0.023853019074009548,"vega":0.0322478253922512,"rho":-0.019305594542316708,"breakevenPct":2.925546224928109},{"delta":0.7,"premium":3.871149897330595,"strike":35.621149897330596,"iv":0.5080723819301848,"gamma":0.07775872689938398,"theta":-0.024491991786447637,"vega":0.03169188911704312,"rho":-0.021234291360484464,"breakevenPct":2.127003699136861},{"delta":0.75,"premium":6.437885010266942,"strike":38.18788501026694,"iv":0.6848177618069816,"gamma":0.055274127310061594,"theta":-0.02983080082135524,"vega":0.028765811088295686,"rho":-0.024491927320843074,"breakevenPct":2.127003699136861},{"delta":0.8,"premium":9.525402504472277,"strike":41.31484794275492,"iv":0.8616416815742399,"gamma":0.03595509838998209,"theta":-0.03373148479427549,"vega":0.02549033989266547,"rho":-0.02816872005186477,"breakevenPct":2.005408636613287}]}},"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"}}