{"symbol":"AROC","url":"https://intraalpha.com/companies/AROC","capturedAt":"2026-10-22T21:25:45.950Z","state":"ready","quote":{"symbol":"AROC","last_price":28.39,"prev_close":29.77,"regular_close":28.39,"change":-1.38,"change_pct":-4.6355,"regular_change":-1.38,"regular_change_pct":-4.6355,"extended_change":0,"extended_change_pct":0,"bid":28.25,"ask":29,"bid_size":100,"ask_size":400,"volume":1674426,"vwap":28.516606,"open":29.68,"high":29.71,"low":27.95,"close":28.39,"trade_count":19025,"last_trade_at":"2026-10-22T20:10:00.000928811Z","last_quote_at":"2026-10-22T20:00:03.366547544Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:25:43.103084831-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AROC","fetched_at":"2026-10-22T21:25:44.128836+00:00","name":"Archrock Inc","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS EQUIPMENT & SERVICES","country":"USA","description":"Archrock, Inc. is an energy infrastructure company in the United States. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5121629000,"ebitda":853880000,"pe_ratio":15.7,"peg_ratio":1.19,"book_value":8.86,"dividend_per_share":0.88,"dividend_yield":0.0299,"eps":1.86,"revenue_ttm":1504508000,"gross_profit_ttm":1013107000,"profit_margin":0.218,"operating_margin_ttm":0.359,"return_on_assets_ttm":0.0812,"return_on_equity_ttm":0.222,"quarterly_earnings_growth":0.059,"quarterly_revenue_growth":-0.031,"analyst_target_price":42.38,"analyst_number":3,"beta":0.913,"fifty_two_week_high":41.95,"fifty_two_week_low":22.44,"fifty_day_ma":31.35,"two_hundred_day_ma":33.97,"shares_outstanding":175338000,"forward_pe":14.29,"price_to_sales":3.404,"price_to_book":3.484,"ev_to_revenue":5.16,"ev_to_ebitda":8.81},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:25:44.128836+00:00"},"optionObservedAt":"2026-10-22T19:57:15.667Z","bars":[{"c":29.04,"h":29.65,"l":29.01,"n":249,"o":29.6,"t":"2026-10-15T13:30:00Z","v":20374,"vw":29.478192},{"c":29.24,"h":29.24,"l":29.04,"n":94,"o":29.1,"t":"2026-10-15T13:35:00Z","v":3955,"vw":29.145915},{"c":29.18,"h":29.295,"l":29.18,"n":34,"o":29.275,"t":"2026-10-15T13:40:00Z","v":1218,"vw":29.248438},{"c":28.825,"h":29.11,"l":28.78,"n":296,"o":29.11,"t":"2026-10-15T13:45:00Z","v":18148,"vw":28.941027},{"c":28.47,"h":28.85,"l":28.47,"n":481,"o":28.8,"t":"2026-10-15T13:50:00Z","v":38875,"vw":28.705159},{"c":28.61,"h":28.61,"l":28.42,"n":257,"o":28.46,"t":"2026-10-15T13:55:00Z","v":21891,"vw":28.527857},{"c":28.81,"h":28.81,"l":28.555,"n":223,"o":28.6,"t":"2026-10-15T14:00:00Z","v":13280,"vw":28.726794},{"c":28.92,"h":28.985,"l":28.79,"n":241,"o":28.86,"t":"2026-10-15T14:05:00Z","v":11470,"vw":28.893308},{"c":28.79,"h":29.005,"l":28.78,"n":179,"o":28.94,"t":"2026-10-15T14:10:00Z","v":7073,"vw":28.925052},{"c":28.92,"h":28.95,"l":28.79,"n":204,"o":28.82,"t":"2026-10-15T14:15:00Z","v":11646,"vw":28.855617},{"c":28.863,"h":28.95,"l":28.85,"n":213,"o":28.92,"t":"2026-10-15T14:20:00Z","v":10052,"vw":28.90761},{"c":28.95,"h":28.99,"l":28.815,"n":173,"o":28.83,"t":"2026-10-15T14:25:00Z","v":8743,"vw":28.891517},{"c":28.82,"h":28.95,"l":28.82,"n":297,"o":28.95,"t":"2026-10-15T14:30:00Z","v":15648,"vw":28.871203},{"c":28.88,"h":28.89,"l":28.75,"n":247,"o":28.85,"t":"2026-10-15T14:35:00Z","v":10806,"vw":28.803833},{"c":29.0609,"h":29.1,"l":28.91,"n":237,"o":28.91,"t":"2026-10-15T14:40:00Z","v":13252,"vw":29.019396},{"c":29.09,"h":29.1,"l":29.01,"n":294,"o":29.09,"t":"2026-10-15T14:45:00Z","v":22184,"vw":29.066627},{"c":29.08,"h":29.095,"l":28.96,"n":463,"o":29.09,"t":"2026-10-15T14:50:00Z","v":32691,"vw":29.033213},{"c":29.07,"h":29.1,"l":29.03,"n":376,"o":29.09,"t":"2026-10-15T14:55:00Z","v":33811,"vw":29.059074},{"c":29,"h":29.065,"l":28.98,"n":310,"o":29.03,"t":"2026-10-15T15:00:00Z","v":13168,"vw":29.029267},{"c":28.87,"h":29.02,"l":28.83,"n":311,"o":29.01,"t":"2026-10-15T15:05:00Z","v":13879,"vw":28.897617},{"c":29.03,"h":29.03,"l":28.86,"n":214,"o":28.91,"t":"2026-10-15T15:10:00Z","v":7869,"vw":28.953864},{"c":29.18,"h":29.21,"l":29.02,"n":367,"o":29.02,"t":"2026-10-15T15:15:00Z","v":23918,"vw":29.087904},{"c":29.105,"h":29.18,"l":29.07,"n":157,"o":29.15,"t":"2026-10-15T15:20:00Z","v":6096,"vw":29.136477},{"c":29.07,"h":29.105,"l":29.035,"n":217,"o":29.105,"t":"2026-10-15T15:25:00Z","v":12636,"vw":29.066538},{"c":28.929404,"h":29.06,"l":28.929404,"n":206,"o":29.05,"t":"2026-10-15T15:30:00Z","v":7380,"vw":28.994456},{"c":28.83658,"h":28.915,"l":28.835,"n":224,"o":28.91,"t":"2026-10-15T15:35:00Z","v":8123,"vw":28.879805},{"c":28.86,"h":28.9,"l":28.84,"n":186,"o":28.86,"t":"2026-10-15T15:40:00Z","v":8049,"vw":28.865038},{"c":28.855,"h":28.88,"l":28.835,"n":247,"o":28.88,"t":"2026-10-15T15:45:00Z","v":9201,"vw":28.855994},{"c":28.9,"h":28.92,"l":28.855,"n":272,"o":28.855,"t":"2026-10-15T15:50:00Z","v":11928,"vw":28.883975},{"c":28.87,"h":28.92,"l":28.87,"n":172,"o":28.91,"t":"2026-10-15T15:55:00Z","v":6754,"vw":28.910696},{"c":28.96,"h":28.98,"l":28.9,"n":267,"o":28.9,"t":"2026-10-15T16:00:00Z","v":14379,"vw":28.943898},{"c":28.84,"h":28.94,"l":28.84,"n":202,"o":28.93,"t":"2026-10-15T16:05:00Z","v":8437,"vw":28.875786},{"c":28.86,"h":28.88,"l":28.82,"n":182,"o":28.83,"t":"2026-10-15T16:10:00Z","v":11625,"vw":28.855882},{"c":28.81,"h":28.88,"l":28.81,"n":220,"o":28.86,"t":"2026-10-15T16:15:00Z","v":10421,"vw":28.860992},{"c":28.77,"h":28.8,"l":28.74,"n":182,"o":28.78,"t":"2026-10-15T16:20:00Z","v":7289,"vw":28.774756},{"c":28.765,"h":28.815,"l":28.755,"n":208,"o":28.79,"t":"2026-10-15T16:25:00Z","v":9184,"vw":28.777237},{"c":28.79,"h":28.82,"l":28.77,"n":210,"o":28.78,"t":"2026-10-15T16:30:00Z","v":13041,"vw":28.788885},{"c":28.81,"h":28.84,"l":28.79,"n":163,"o":28.79,"t":"2026-10-15T16:35:00Z","v":7843,"vw":28.819189},{"c":28.89,"h":28.89,"l":28.775,"n":315,"o":28.8,"t":"2026-10-15T16:40:00Z","v":18283,"vw":28.825206},{"c":28.915,"h":28.915,"l":28.865,"n":199,"o":28.89,"t":"2026-10-15T16:45:00Z","v":11163,"vw":28.889015},{"c":28.91,"h":28.9315,"l":28.905,"n":227,"o":28.915,"t":"2026-10-15T16:50:00Z","v":10117,"vw":28.920044},{"c":28.98,"h":28.99,"l":28.91,"n":214,"o":28.91,"t":"2026-10-15T16:55:00Z","v":21751,"vw":28.955531},{"c":28.945,"h":28.97,"l":28.93,"n":199,"o":28.96,"t":"2026-10-15T17:00:00Z","v":14055,"vw":28.950312},{"c":29.09,"h":29.1,"l":28.955,"n":326,"o":28.96,"t":"2026-10-15T17:05:00Z","v":22682,"vw":29.003001},{"c":29.095,"h":29.11,"l":29.07,"n":195,"o":29.1,"t":"2026-10-15T17:10:00Z","v":8797,"vw":29.096558},{"c":29.08,"h":29.095,"l":29.075,"n":181,"o":29.095,"t":"2026-10-15T17:15:00Z","v":9661,"vw":29.084493},{"c":29.09,"h":29.09,"l":29.01,"n":205,"o":29.07,"t":"2026-10-15T17:20:00Z","v":10477,"vw":29.055818},{"c":29.085,"h":29.11,"l":29.08,"n":129,"o":29.09,"t":"2026-10-15T17:25:00Z","v":5757,"vw":29.098498},{"c":29.09,"h":29.13,"l":29.085,"n":187,"o":29.085,"t":"2026-10-15T17:30:00Z","v":8141,"vw":29.110646},{"c":29.09,"h":29.15,"l":29.075,"n":271,"o":29.08,"t":"2026-10-15T17:35:00Z","v":12706,"vw":29.11339},{"c":29.15,"h":29.19,"l":29.13,"n":158,"o":29.13,"t":"2026-10-15T17:40:00Z","v":4901,"vw":29.167969},{"c":29.105,"h":29.17,"l":29.095,"n":195,"o":29.15,"t":"2026-10-15T17:45:00Z","v":8422,"vw":29.135113},{"c":29.135,"h":29.135,"l":29.1,"n":227,"o":29.1,"t":"2026-10-15T17:50:00Z","v":10773,"vw":29.117051},{"c":29.175,"h":29.2,"l":29.11,"n":305,"o":29.135,"t":"2026-10-15T17:55:00Z","v":24315,"vw":29.128244},{"c":29.15,"h":29.19,"l":29.115,"n":193,"o":29.17,"t":"2026-10-15T18:00:00Z","v":5706,"vw":29.144222},{"c":29.12,"h":29.185,"l":29.12,"n":200,"o":29.145,"t":"2026-10-15T18:05:00Z","v":7613,"vw":29.156772},{"c":29.07,"h":29.15,"l":29.07,"n":154,"o":29.1251,"t":"2026-10-15T18:10:00Z","v":5515,"vw":29.089965},{"c":29.07,"h":29.08,"l":29.03,"n":339,"o":29.08,"t":"2026-10-15T18:15:00Z","v":19420,"vw":29.04707},{"c":29.14,"h":29.14,"l":29.07,"n":201,"o":29.07,"t":"2026-10-15T18:20:00Z","v":5541,"vw":29.0988},{"c":29.21,"h":29.21,"l":29.13,"n":171,"o":29.15,"t":"2026-10-15T18:25:00Z","v":6300,"vw":29.168478},{"c":29.19,"h":29.21,"l":29.18,"n":170,"o":29.21,"t":"2026-10-15T18:30:00Z","v":5358,"vw":29.191398},{"c":29.22,"h":29.22,"l":29.205,"n":148,"o":29.21,"t":"2026-10-15T18:35:00Z","v":2294,"vw":29.210976},{"c":29.24,"h":29.24,"l":29.195,"n":221,"o":29.2,"t":"2026-10-15T18:40:00Z","v":9899,"vw":29.218234},{"c":29.18,"h":29.24,"l":29.18,"n":212,"o":29.24,"t":"2026-10-15T18:45:00Z","v":5585,"vw":29.203219},{"c":29.22,"h":29.25,"l":29.185,"n":290,"o":29.185,"t":"2026-10-15T18:50:00Z","v":9549,"vw":29.21875},{"c":29.21,"h":29.2175,"l":29.21,"n":203,"o":29.21,"t":"2026-10-15T18:55:00Z","v":5357,"vw":29.212908},{"c":29.21,"h":29.26,"l":29.19,"n":270,"o":29.22,"t":"2026-10-15T19:00:00Z","v":11999,"vw":29.223001},{"c":29.2492,"h":29.26,"l":29.2,"n":170,"o":29.21,"t":"2026-10-15T19:05:00Z","v":5385,"vw":29.222833},{"c":29.26,"h":29.26,"l":29.21,"n":295,"o":29.255,"t":"2026-10-15T19:10:00Z","v":10979,"vw":29.243238},{"c":29.265,"h":29.305,"l":29.25,"n":224,"o":29.29,"t":"2026-10-15T19:15:00Z","v":6600,"vw":29.279666},{"c":29.24,"h":29.3,"l":29.23,"n":386,"o":29.265,"t":"2026-10-15T19:20:00Z","v":14432,"vw":29.273058},{"c":29.21,"h":29.26,"l":29.18,"n":615,"o":29.23,"t":"2026-10-15T19:25:00Z","v":28321,"vw":29.221482},{"c":29.255,"h":29.28,"l":29.19,"n":568,"o":29.23,"t":"2026-10-15T19:30:00Z","v":32656,"vw":29.247062},{"c":29.28,"h":29.28,"l":29.23,"n":404,"o":29.26,"t":"2026-10-15T19:35:00Z","v":20989,"vw":29.261742},{"c":29.235,"h":29.28,"l":29.22,"n":491,"o":29.27,"t":"2026-10-15T19:40:00Z","v":24885,"vw":29.251541},{"c":29.22,"h":29.29,"l":29.21,"n":649,"o":29.24,"t":"2026-10-15T19:45:00Z","v":36779,"vw":29.246245},{"c":29.245,"h":29.28,"l":29.21,"n":611,"o":29.21,"t":"2026-10-15T19:50:00Z","v":35035,"vw":29.249807},{"c":29.26,"h":29.28,"l":29.19,"n":2351,"o":29.24,"t":"2026-10-15T19:55:00Z","v":159282,"vw":29.245377},{"c":29.25,"h":29.27,"l":29.25,"n":31,"o":29.27,"t":"2026-10-15T20:00:00Z","v":307867,"vw":29.250012},{"c":29.22,"h":29.4985,"l":29.21,"n":66,"o":29.47,"t":"2026-10-16T13:30:00Z","v":26187,"vw":29.456174},{"c":29.53,"h":29.53,"l":29.23,"n":147,"o":29.23,"t":"2026-10-16T13:35:00Z","v":20108,"vw":29.392443},{"c":29.37,"h":29.54,"l":29.27,"n":219,"o":29.54,"t":"2026-10-16T13:40:00Z","v":15640,"vw":29.356631},{"c":29.445,"h":29.445,"l":29.33,"n":117,"o":29.35,"t":"2026-10-16T13:45:00Z","v":6796,"vw":29.410701},{"c":29.44,"h":29.52,"l":29.37,"n":221,"o":29.41,"t":"2026-10-16T13:50:00Z","v":10077,"vw":29.434506},{"c":29.44,"h":29.4835,"l":29.38,"n":152,"o":29.47,"t":"2026-10-16T13:55:00Z","v":6973,"vw":29.422255},{"c":29.33,"h":29.59,"l":29.33,"n":549,"o":29.41,"t":"2026-10-16T14:00:00Z","v":55262,"vw":29.497123},{"c":29.4975,"h":29.505,"l":29.37,"n":818,"o":29.37,"t":"2026-10-16T14:05:00Z","v":57772,"vw":29.466346},{"c":29.41,"h":29.47,"l":29.39,"n":257,"o":29.47,"t":"2026-10-16T14:10:00Z","v":13679,"vw":29.411676},{"c":29.375,"h":29.44,"l":29.355,"n":174,"o":29.41,"t":"2026-10-16T14:15:00Z","v":10106,"vw":29.389112},{"c":29.49,"h":29.55,"l":29.325,"n":1048,"o":29.375,"t":"2026-10-16T14:20:00Z","v":114679,"vw":29.463319},{"c":29.575,"h":29.6,"l":29.45,"n":231,"o":29.48,"t":"2026-10-16T14:25:00Z","v":15378,"vw":29.516022},{"c":29.65,"h":29.67,"l":29.56,"n":297,"o":29.575,"t":"2026-10-16T14:30:00Z","v":23359,"vw":29.618164},{"c":29.685,"h":29.685,"l":29.61,"n":201,"o":29.645,"t":"2026-10-16T14:35:00Z","v":14621,"vw":29.647534},{"c":29.61,"h":29.67,"l":29.61,"n":332,"o":29.66,"t":"2026-10-16T14:40:00Z","v":18181,"vw":29.65151},{"c":29.64,"h":29.66,"l":29.595,"n":243,"o":29.6,"t":"2026-10-16T14:45:00Z","v":10784,"vw":29.632789},{"c":29.61,"h":29.65,"l":29.58,"n":157,"o":29.63,"t":"2026-10-16T14:50:00Z","v":7740,"vw":29.617145},{"c":29.62,"h":29.632,"l":29.61,"n":220,"o":29.61,"t":"2026-10-16T14:55:00Z","v":10242,"vw":29.617223},{"c":29.55,"h":29.62,"l":29.55,"n":176,"o":29.61,"t":"2026-10-16T15:00:00Z","v":6624,"vw":29.593554},{"c":29.585,"h":29.65,"l":29.545,"n":277,"o":29.55,"t":"2026-10-16T15:05:00Z","v":13687,"vw":29.571952},{"c":29.53,"h":29.6,"l":29.53,"n":207,"o":29.585,"t":"2026-10-16T15:10:00Z","v":6945,"vw":29.567981},{"c":29.595,"h":29.595,"l":29.53,"n":180,"o":29.53,"t":"2026-10-16T15:15:00Z","v":7749,"vw":29.565518},{"c":29.55,"h":29.6,"l":29.5,"n":245,"o":29.6,"t":"2026-10-16T15:20:00Z","v":10178,"vw":29.542778},{"c":29.55,"h":29.63,"l":29.545,"n":530,"o":29.565,"t":"2026-10-16T15:25:00Z","v":44407,"vw":29.593934},{"c":29.57,"h":29.61,"l":29.55,"n":216,"o":29.55,"t":"2026-10-16T15:30:00Z","v":12008,"vw":29.576393},{"c":29.535,"h":29.5699,"l":29.49,"n":269,"o":29.545,"t":"2026-10-16T15:35:00Z","v":38316,"vw":29.544436},{"c":29.495,"h":29.535,"l":29.495,"n":145,"o":29.535,"t":"2026-10-16T15:40:00Z","v":7243,"vw":29.507303},{"c":29.54,"h":29.55,"l":29.47,"n":277,"o":29.495,"t":"2026-10-16T15:45:00Z","v":13403,"vw":29.511689},{"c":29.5525,"h":29.585,"l":29.535,"n":241,"o":29.54,"t":"2026-10-16T15:50:00Z","v":10199,"vw":29.555723},{"c":29.575,"h":29.575,"l":29.53,"n":165,"o":29.545,"t":"2026-10-16T15:55:00Z","v":7740,"vw":29.562008},{"c":29.525,"h":29.56,"l":29.495,"n":271,"o":29.555,"t":"2026-10-16T16:00:00Z","v":10395,"vw":29.529124},{"c":29.545,"h":29.57,"l":29.525,"n":185,"o":29.525,"t":"2026-10-16T16:05:00Z","v":9132,"vw":29.550761},{"c":29.535,"h":29.595,"l":29.53,"n":266,"o":29.545,"t":"2026-10-16T16:10:00Z","v":11481,"vw":29.555813},{"c":29.475,"h":29.54,"l":29.41,"n":315,"o":29.54,"t":"2026-10-16T16:15:00Z","v":18294,"vw":29.461796},{"c":29.485,"h":29.505,"l":29.465,"n":203,"o":29.475,"t":"2026-10-16T16:20:00Z","v":9394,"vw":29.483824},{"c":29.51,"h":29.52,"l":29.46,"n":223,"o":29.485,"t":"2026-10-16T16:25:00Z","v":11024,"vw":29.496518},{"c":29.43,"h":29.51,"l":29.43,"n":296,"o":29.5,"t":"2026-10-16T16:30:00Z","v":20691,"vw":29.442216},{"c":29.425,"h":29.46,"l":29.39,"n":397,"o":29.43,"t":"2026-10-16T16:35:00Z","v":38171,"vw":29.415412},{"c":29.39,"h":29.4425,"l":29.39,"n":229,"o":29.42,"t":"2026-10-16T16:40:00Z","v":11399,"vw":29.413462},{"c":29.405,"h":29.41,"l":29.375,"n":231,"o":29.38,"t":"2026-10-16T16:45:00Z","v":12205,"vw":29.390521},{"c":29.46,"h":29.46,"l":29.41,"n":252,"o":29.41,"t":"2026-10-16T16:50:00Z","v":12177,"vw":29.422902},{"c":29.45,"h":29.5,"l":29.42,"n":291,"o":29.45,"t":"2026-10-16T16:55:00Z","v":17796,"vw":29.447968},{"c":29.435,"h":29.47,"l":29.42,"n":215,"o":29.45,"t":"2026-10-16T17:00:00Z","v":8921,"vw":29.441268},{"c":29.34,"h":29.43,"l":29.32,"n":479,"o":29.42,"t":"2026-10-16T17:05:00Z","v":47744,"vw":29.370862},{"c":29.39,"h":29.395,"l":29.325,"n":219,"o":29.33,"t":"2026-10-16T17:10:00Z","v":9137,"vw":29.359118},{"c":29.38,"h":29.4,"l":29.37,"n":241,"o":29.37,"t":"2026-10-16T17:15:00Z","v":8172,"vw":29.385518},{"c":29.405,"h":29.405,"l":29.35,"n":274,"o":29.38,"t":"2026-10-16T17:20:00Z","v":12609,"vw":29.369001},{"c":29.45,"h":29.465,"l":29.4,"n":236,"o":29.4,"t":"2026-10-16T17:25:00Z","v":8480,"vw":29.432491},{"c":29.45,"h":29.46,"l":29.42,"n":215,"o":29.43,"t":"2026-10-16T17:30:00Z","v":8918,"vw":29.442108},{"c":29.445,"h":29.465,"l":29.44,"n":192,"o":29.45,"t":"2026-10-16T17:35:00Z","v":9431,"vw":29.448887},{"c":29.525,"h":29.525,"l":29.44,"n":256,"o":29.44,"t":"2026-10-16T17:40:00Z","v":9111,"vw":29.481977},{"c":29.4667,"h":29.54,"l":29.46,"n":210,"o":29.52,"t":"2026-10-16T17:45:00Z","v":7005,"vw":29.505229},{"c":29.46,"h":29.485,"l":29.45,"n":176,"o":29.45,"t":"2026-10-16T17:50:00Z","v":6336,"vw":29.462099},{"c":29.43,"h":29.485,"l":29.42,"n":236,"o":29.485,"t":"2026-10-16T17:55:00Z","v":8728,"vw":29.44546},{"c":29.43,"h":29.44,"l":29.39,"n":210,"o":29.43,"t":"2026-10-16T18:00:00Z","v":8200,"vw":29.407209},{"c":29.41,"h":29.4323,"l":29.39,"n":177,"o":29.43,"t":"2026-10-16T18:05:00Z","v":6570,"vw":29.408712},{"c":29.39,"h":29.395,"l":29.36,"n":197,"o":29.39,"t":"2026-10-16T18:10:00Z","v":8951,"vw":29.37722},{"c":29.34,"h":29.39,"l":29.34,"n":227,"o":29.38,"t":"2026-10-16T18:15:00Z","v":11062,"vw":29.377971},{"c":29.39,"h":29.39,"l":29.34,"n":215,"o":29.34,"t":"2026-10-16T18:20:00Z","v":11337,"vw":29.363179},{"c":29.48,"h":29.49,"l":29.39,"n":479,"o":29.39,"t":"2026-10-16T18:25:00Z","v":24262,"vw":29.4247},{"c":29.5694,"h":29.5694,"l":29.48,"n":207,"o":29.49,"t":"2026-10-16T18:30:00Z","v":15568,"vw":29.509665},{"c":29.54,"h":29.575,"l":29.54,"n":155,"o":29.56,"t":"2026-10-16T18:35:00Z","v":7211,"vw":29.551706},{"c":29.59,"h":29.59,"l":29.54,"n":175,"o":29.54,"t":"2026-10-16T18:40:00Z","v":7996,"vw":29.558043},{"c":29.545,"h":29.61,"l":29.53,"n":278,"o":29.59,"t":"2026-10-16T18:45:00Z","v":24912,"vw":29.541526},{"c":29.55,"h":29.575,"l":29.4901,"n":296,"o":29.545,"t":"2026-10-16T18:50:00Z","v":17144,"vw":29.534222},{"c":29.62,"h":29.625,"l":29.525,"n":297,"o":29.54,"t":"2026-10-16T18:55:00Z","v":14107,"vw":29.571329},{"c":29.57,"h":29.63,"l":29.57,"n":402,"o":29.63,"t":"2026-10-16T19:00:00Z","v":25822,"vw":29.595204},{"c":29.46,"h":29.6,"l":29.455,"n":605,"o":29.57,"t":"2026-10-16T19:05:00Z","v":71143,"vw":29.535602},{"c":29.53,"h":29.55,"l":29.44,"n":318,"o":29.46,"t":"2026-10-16T19:10:00Z","v":19226,"vw":29.492625},{"c":29.54,"h":29.575,"l":29.53,"n":259,"o":29.53,"t":"2026-10-16T19:15:00Z","v":11723,"vw":29.552808},{"c":29.54,"h":29.57,"l":29.53,"n":382,"o":29.539,"t":"2026-10-16T19:20:00Z","v":19373,"vw":29.544605},{"c":29.53,"h":29.545,"l":29.485,"n":376,"o":29.545,"t":"2026-10-16T19:25:00Z","v":16809,"vw":29.515582},{"c":29.51,"h":29.545,"l":29.485,"n":301,"o":29.54,"t":"2026-10-16T19:30:00Z","v":13877,"vw":29.511253},{"c":29.46,"h":29.51,"l":29.44,"n":384,"o":29.51,"t":"2026-10-16T19:35:00Z","v":18978,"vw":29.474183},{"c":29.39,"h":29.48,"l":29.39,"n":461,"o":29.47,"t":"2026-10-16T19:40:00Z","v":21215,"vw":29.437829},{"c":29.56,"h":29.56,"l":29.4,"n":487,"o":29.4,"t":"2026-10-16T19:45:00Z","v":30316,"vw":29.479701},{"c":29.63,"h":29.66,"l":29.56,"n":479,"o":29.56,"t":"2026-10-16T19:50:00Z","v":27597,"vw":29.628762},{"c":29.555,"h":29.63,"l":29.49,"n":1810,"o":29.63,"t":"2026-10-16T19:55:00Z","v":145322,"vw":29.537424},{"c":29.56,"h":29.56,"l":29.56,"n":48,"o":29.56,"t":"2026-10-16T20:00:00Z","v":488137,"vw":29.56},{"c":29.775,"h":29.79,"l":29.775,"n":36,"o":29.79,"t":"2026-10-19T13:30:00Z","v":10988,"vw":29.78829},{"c":29.75,"h":29.89,"l":29.75,"n":86,"o":29.76,"t":"2026-10-19T13:35:00Z","v":4844,"vw":29.787147},{"c":29.8178,"h":29.8178,"l":29.78,"n":57,"o":29.78,"t":"2026-10-19T13:40:00Z","v":2309,"vw":29.797174},{"c":29.7,"h":29.78,"l":29.7,"n":68,"o":29.78,"t":"2026-10-19T13:45:00Z","v":5970,"vw":29.747359},{"c":29.6,"h":29.75,"l":29.6,"n":158,"o":29.75,"t":"2026-10-19T13:50:00Z","v":6431,"vw":29.634464},{"c":29.495,"h":29.59,"l":29.48,"n":114,"o":29.59,"t":"2026-10-19T13:55:00Z","v":4123,"vw":29.533736},{"c":29.47,"h":29.54,"l":29.47,"n":69,"o":29.5,"t":"2026-10-19T14:00:00Z","v":10404,"vw":29.51025},{"c":29.53,"h":29.57,"l":29.47,"n":155,"o":29.47,"t":"2026-10-19T14:05:00Z","v":6131,"vw":29.514244},{"c":29.47,"h":29.51,"l":29.425,"n":114,"o":29.477,"t":"2026-10-19T14:10:00Z","v":5393,"vw":29.456702},{"c":29.61,"h":29.61,"l":29.52,"n":63,"o":29.52,"t":"2026-10-19T14:15:00Z","v":1933,"vw":29.575},{"c":29.555,"h":29.58,"l":29.54,"n":176,"o":29.58,"t":"2026-10-19T14:20:00Z","v":4027,"vw":29.559322},{"c":29.54,"h":29.54,"l":29.5001,"n":168,"o":29.53,"t":"2026-10-19T14:25:00Z","v":5002,"vw":29.522478},{"c":29.505,"h":29.56,"l":29.5,"n":132,"o":29.56,"t":"2026-10-19T14:30:00Z","v":2975,"vw":29.51508},{"c":29.425,"h":29.55,"l":29.4,"n":207,"o":29.495,"t":"2026-10-19T14:35:00Z","v":10244,"vw":29.511704},{"c":29.42,"h":29.43,"l":29.4,"n":153,"o":29.41,"t":"2026-10-19T14:40:00Z","v":4547,"vw":29.412799},{"c":29.39,"h":29.46,"l":29.39,"n":137,"o":29.415,"t":"2026-10-19T14:45:00Z","v":4645,"vw":29.429643},{"c":29.39,"h":29.39,"l":29.38,"n":104,"o":29.385,"t":"2026-10-19T14:50:00Z","v":2818,"vw":29.384775},{"c":29.445,"h":29.445,"l":29.36,"n":224,"o":29.38,"t":"2026-10-19T14:55:00Z","v":7979,"vw":29.382698},{"c":29.48,"h":29.51,"l":29.455,"n":194,"o":29.455,"t":"2026-10-19T15:00:00Z","v":8463,"vw":29.476555},{"c":29.485,"h":29.485,"l":29.485,"n":121,"o":29.485,"t":"2026-10-19T15:05:00Z","v":3590,"vw":29.485},{"c":29.53,"h":29.605,"l":29.51,"n":220,"o":29.51,"t":"2026-10-19T15:10:00Z","v":12046,"vw":29.558623},{"c":29.55,"h":29.55,"l":29.5,"n":138,"o":29.53,"t":"2026-10-19T15:15:00Z","v":10036,"vw":29.519308},{"c":29.6,"h":29.6,"l":29.57,"n":85,"o":29.5851,"t":"2026-10-19T15:20:00Z","v":2749,"vw":29.580417},{"c":29.5712,"h":29.6099,"l":29.565,"n":112,"o":29.59,"t":"2026-10-19T15:25:00Z","v":3271,"vw":29.574879},{"c":29.54,"h":29.57,"l":29.515,"n":195,"o":29.56,"t":"2026-10-19T15:30:00Z","v":8326,"vw":29.548282},{"c":29.59,"h":29.59,"l":29.56,"n":99,"o":29.56,"t":"2026-10-19T15:35:00Z","v":3066,"vw":29.57404},{"c":29.58,"h":29.6,"l":29.55,"n":145,"o":29.6,"t":"2026-10-19T15:40:00Z","v":5023,"vw":29.576393},{"c":29.56,"h":29.58,"l":29.56,"n":144,"o":29.57,"t":"2026-10-19T15:45:00Z","v":4078,"vw":29.569827},{"c":29.53,"h":29.57,"l":29.48,"n":292,"o":29.55,"t":"2026-10-19T15:50:00Z","v":185679,"vw":29.482627},{"c":29.5575,"h":29.5715,"l":29.5301,"n":157,"o":29.5301,"t":"2026-10-19T15:55:00Z","v":8120,"vw":29.555425},{"c":29.485,"h":29.54,"l":29.47,"n":94,"o":29.54,"t":"2026-10-19T16:00:00Z","v":3499,"vw":29.504736},{"c":29.41,"h":29.5,"l":29.38,"n":165,"o":29.5,"t":"2026-10-19T16:05:00Z","v":5733,"vw":29.441391},{"c":29.37,"h":29.43,"l":29.37,"n":63,"o":29.42,"t":"2026-10-19T16:10:00Z","v":2746,"vw":29.398433},{"c":29.36,"h":29.4,"l":29.325,"n":266,"o":29.37,"t":"2026-10-19T16:15:00Z","v":16385,"vw":29.351803},{"c":29.315,"h":29.38,"l":29.315,"n":184,"o":29.36,"t":"2026-10-19T16:20:00Z","v":10317,"vw":29.350625},{"c":29.38,"h":29.38,"l":29.32,"n":137,"o":29.34,"t":"2026-10-19T16:25:00Z","v":2968,"vw":29.3436},{"c":29.35,"h":29.37,"l":29.3,"n":171,"o":29.3501,"t":"2026-10-19T16:30:00Z","v":5928,"vw":29.33837},{"c":29.265,"h":29.34,"l":29.265,"n":123,"o":29.34,"t":"2026-10-19T16:35:00Z","v":5107,"vw":29.277157},{"c":29.33,"h":29.33,"l":29.27,"n":105,"o":29.3,"t":"2026-10-19T16:40:00Z","v":2279,"vw":29.313986},{"c":29.315,"h":29.34,"l":29.31,"n":117,"o":29.31,"t":"2026-10-19T16:45:00Z","v":10821,"vw":29.315726},{"c":29.32,"h":29.34,"l":29.3,"n":133,"o":29.33,"t":"2026-10-19T16:50:00Z","v":4600,"vw":29.321912},{"c":29.325,"h":29.325,"l":29.31,"n":48,"o":29.31,"t":"2026-10-19T16:55:00Z","v":630,"vw":29.32},{"c":29.28,"h":29.31,"l":29.28,"n":118,"o":29.31,"t":"2026-10-19T17:00:00Z","v":4105,"vw":29.297814},{"c":29.2763,"h":29.28,"l":29.2649,"n":141,"o":29.28,"t":"2026-10-19T17:05:00Z","v":3785,"vw":29.275908},{"c":29.27,"h":29.2899,"l":29.26,"n":161,"o":29.27,"t":"2026-10-19T17:10:00Z","v":6905,"vw":29.271659},{"c":29.26,"h":29.28,"l":29.25,"n":124,"o":29.27,"t":"2026-10-19T17:15:00Z","v":5499,"vw":29.265643},{"c":29.25,"h":29.27,"l":29.25,"n":175,"o":29.25,"t":"2026-10-19T17:20:00Z","v":5698,"vw":29.261423},{"c":29.24,"h":29.2599,"l":29.24,"n":97,"o":29.255,"t":"2026-10-19T17:25:00Z","v":5088,"vw":29.250127},{"c":29.2701,"h":29.2999,"l":29.22,"n":140,"o":29.22,"t":"2026-10-19T17:30:00Z","v":10919,"vw":29.261763},{"c":29.2,"h":29.29,"l":29.2,"n":180,"o":29.28,"t":"2026-10-19T17:35:00Z","v":10058,"vw":29.253365},{"c":29.225,"h":29.23,"l":29.18,"n":151,"o":29.2,"t":"2026-10-19T17:40:00Z","v":4279,"vw":29.201273},{"c":29.19,"h":29.22,"l":29.19,"n":137,"o":29.2,"t":"2026-10-19T17:45:00Z","v":3563,"vw":29.198807},{"c":29.23,"h":29.255,"l":29.19,"n":221,"o":29.2,"t":"2026-10-19T17:50:00Z","v":8575,"vw":29.210551},{"c":29.245,"h":29.245,"l":29.22,"n":153,"o":29.23,"t":"2026-10-19T17:55:00Z","v":3346,"vw":29.225667},{"c":29.16,"h":29.23,"l":29.16,"n":200,"o":29.23,"t":"2026-10-19T18:00:00Z","v":5907,"vw":29.210313},{"c":29.185,"h":29.185,"l":29.14,"n":182,"o":29.15,"t":"2026-10-19T18:05:00Z","v":6091,"vw":29.164012},{"c":29.22,"h":29.22,"l":29.19,"n":182,"o":29.19,"t":"2026-10-19T18:10:00Z","v":8387,"vw":29.206188},{"c":29.18,"h":29.23,"l":29.17,"n":184,"o":29.22,"t":"2026-10-19T18:15:00Z","v":8321,"vw":29.195711},{"c":29.16,"h":29.19,"l":29.16,"n":177,"o":29.17,"t":"2026-10-19T18:20:00Z","v":6784,"vw":29.170138},{"c":29.18,"h":29.185,"l":29.16,"n":217,"o":29.18,"t":"2026-10-19T18:25:00Z","v":7317,"vw":29.173726},{"c":29.23,"h":29.23,"l":29.17,"n":220,"o":29.185,"t":"2026-10-19T18:30:00Z","v":8190,"vw":29.202851},{"c":29.25,"h":29.265,"l":29.22,"n":250,"o":29.24,"t":"2026-10-19T18:35:00Z","v":9905,"vw":29.234159},{"c":29.35,"h":29.3601,"l":29.25,"n":188,"o":29.25,"t":"2026-10-19T18:40:00Z","v":6279,"vw":29.300329},{"c":29.385,"h":29.385,"l":29.34,"n":245,"o":29.38,"t":"2026-10-19T18:45:00Z","v":10531,"vw":29.36223},{"c":29.313,"h":29.37,"l":29.3,"n":244,"o":29.36,"t":"2026-10-19T18:50:00Z","v":11456,"vw":29.338218},{"c":29.33,"h":29.35,"l":29.3,"n":233,"o":29.3,"t":"2026-10-19T18:55:00Z","v":12118,"vw":29.332657},{"c":29.35,"h":29.35,"l":29.315,"n":308,"o":29.33,"t":"2026-10-19T19:00:00Z","v":20928,"vw":29.330487},{"c":29.32,"h":29.36,"l":29.31,"n":215,"o":29.35,"t":"2026-10-19T19:05:00Z","v":8244,"vw":29.345739},{"c":29.31,"h":29.32,"l":29.28,"n":165,"o":29.32,"t":"2026-10-19T19:10:00Z","v":6195,"vw":29.302085},{"c":29.29,"h":29.32,"l":29.275,"n":226,"o":29.3,"t":"2026-10-19T19:15:00Z","v":9847,"vw":29.296768},{"c":29.26,"h":29.3,"l":29.25,"n":375,"o":29.29,"t":"2026-10-19T19:20:00Z","v":16764,"vw":29.264147},{"c":29.23,"h":29.265,"l":29.2,"n":358,"o":29.2501,"t":"2026-10-19T19:25:00Z","v":15125,"vw":29.226661},{"c":29.245,"h":29.245,"l":29.21,"n":380,"o":29.22,"t":"2026-10-19T19:30:00Z","v":19347,"vw":29.225351},{"c":29.3,"h":29.3,"l":29.24,"n":465,"o":29.245,"t":"2026-10-19T19:35:00Z","v":24971,"vw":29.255941},{"c":29.27,"h":29.315,"l":29.27,"n":440,"o":29.29,"t":"2026-10-19T19:40:00Z","v":21147,"vw":29.29829},{"c":29.275,"h":29.29,"l":29.24,"n":571,"o":29.27,"t":"2026-10-19T19:45:00Z","v":32326,"vw":29.272903},{"c":29.3,"h":29.315,"l":29.25,"n":677,"o":29.27,"t":"2026-10-19T19:50:00Z","v":52071,"vw":29.281634},{"c":29.39,"h":29.39,"l":29.281,"n":1992,"o":29.3,"t":"2026-10-19T19:55:00Z","v":149113,"vw":29.346089},{"c":29.39,"h":29.39,"l":29.39,"n":53,"o":29.39,"t":"2026-10-19T20:00:00Z","v":826991,"vw":29.39},{"c":29.5,"h":29.5,"l":29.5,"n":5,"o":29.5,"t":"2026-10-20T09:40:00Z","v":504,"vw":29.5},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-20T09:45:00Z","v":500,"vw":29.5},{"c":29.4,"h":29.4,"l":29.4,"n":4,"o":29.4,"t":"2026-10-20T11:00:00Z","v":297,"vw":29.4},{"c":29.33,"h":29.59,"l":29.3,"n":66,"o":29.59,"t":"2026-10-20T13:30:00Z","v":11009,"vw":29.56186},{"c":29.1848,"h":29.38,"l":29.015,"n":134,"o":29.34,"t":"2026-10-20T13:35:00Z","v":5619,"vw":29.282299},{"c":29.15,"h":29.155,"l":28.91,"n":351,"o":29.1,"t":"2026-10-20T13:40:00Z","v":36327,"vw":29.081649},{"c":29.08,"h":29.22,"l":29.0717,"n":113,"o":29.1,"t":"2026-10-20T13:45:00Z","v":14688,"vw":29.163317},{"c":29.035,"h":29.08,"l":28.96,"n":152,"o":29.02,"t":"2026-10-20T13:50:00Z","v":19422,"vw":29.033985},{"c":29.245,"h":29.25,"l":28.96,"n":795,"o":28.96,"t":"2026-10-20T13:55:00Z","v":48303,"vw":29.148593},{"c":29.3,"h":29.315,"l":29.2,"n":374,"o":29.26,"t":"2026-10-20T14:00:00Z","v":27106,"vw":29.258497},{"c":29.245,"h":29.425,"l":29.245,"n":337,"o":29.33,"t":"2026-10-20T14:05:00Z","v":24011,"vw":29.337327},{"c":29.23,"h":29.31,"l":29.185,"n":306,"o":29.23,"t":"2026-10-20T14:10:00Z","v":15932,"vw":29.245366},{"c":29.325,"h":29.325,"l":29.2075,"n":411,"o":29.21,"t":"2026-10-20T14:15:00Z","v":49360,"vw":29.243719},{"c":29.39,"h":29.39,"l":29.325,"n":358,"o":29.325,"t":"2026-10-20T14:20:00Z","v":26808,"vw":29.353664},{"c":29.49,"h":29.522,"l":29.375,"n":126,"o":29.38,"t":"2026-10-20T14:25:00Z","v":7511,"vw":29.438259},{"c":29.36,"h":29.52,"l":29.36,"n":219,"o":29.49,"t":"2026-10-20T14:30:00Z","v":18730,"vw":29.43553},{"c":29.495,"h":29.51,"l":29.33,"n":153,"o":29.375,"t":"2026-10-20T14:35:00Z","v":11289,"vw":29.447383},{"c":29.55,"h":29.61,"l":29.49,"n":243,"o":29.52,"t":"2026-10-20T14:40:00Z","v":12358,"vw":29.540276},{"c":29.52,"h":29.61,"l":29.52,"n":124,"o":29.55,"t":"2026-10-20T14:45:00Z","v":6876,"vw":29.572251},{"c":29.615,"h":29.64,"l":29.58,"n":130,"o":29.6,"t":"2026-10-20T14:50:00Z","v":6714,"vw":29.614043},{"c":29.63,"h":29.65,"l":29.57,"n":133,"o":29.615,"t":"2026-10-20T14:55:00Z","v":7218,"vw":29.602844},{"c":29.57,"h":29.64,"l":29.53,"n":178,"o":29.64,"t":"2026-10-20T15:00:00Z","v":7797,"vw":29.594148},{"c":29.58,"h":29.63,"l":29.56,"n":100,"o":29.6,"t":"2026-10-20T15:05:00Z","v":4064,"vw":29.593846},{"c":29.51,"h":29.575,"l":29.51,"n":154,"o":29.575,"t":"2026-10-20T15:10:00Z","v":5474,"vw":29.54015},{"c":29.47,"h":29.54,"l":29.455,"n":185,"o":29.4901,"t":"2026-10-20T15:15:00Z","v":10659,"vw":29.489898},{"c":29.49,"h":29.53,"l":29.45,"n":111,"o":29.47,"t":"2026-10-20T15:20:00Z","v":6135,"vw":29.482154},{"c":29.47,"h":29.51,"l":29.47,"n":91,"o":29.48,"t":"2026-10-20T15:25:00Z","v":4167,"vw":29.489106},{"c":29.46,"h":29.5,"l":29.46,"n":91,"o":29.47,"t":"2026-10-20T15:30:00Z","v":4787,"vw":29.48173},{"c":29.41,"h":29.5,"l":29.4,"n":235,"o":29.475,"t":"2026-10-20T15:35:00Z","v":19640,"vw":29.427656},{"c":29.44,"h":29.44,"l":29.4,"n":196,"o":29.41,"t":"2026-10-20T15:40:00Z","v":14883,"vw":29.416646},{"c":29.31,"h":29.43,"l":29.295,"n":231,"o":29.43,"t":"2026-10-20T15:45:00Z","v":13393,"vw":29.350698},{"c":29.355,"h":29.36,"l":29.31,"n":170,"o":29.31,"t":"2026-10-20T15:50:00Z","v":12628,"vw":29.348744},{"c":29.375,"h":29.4,"l":29.34,"n":158,"o":29.355,"t":"2026-10-20T15:55:00Z","v":17113,"vw":29.362097},{"c":29.38,"h":29.395,"l":29.37,"n":126,"o":29.38,"t":"2026-10-20T16:00:00Z","v":5794,"vw":29.382513},{"c":29.35,"h":29.38,"l":29.345,"n":128,"o":29.38,"t":"2026-10-20T16:05:00Z","v":5787,"vw":29.364127},{"c":29.4,"h":29.4,"l":29.35,"n":118,"o":29.35,"t":"2026-10-20T16:10:00Z","v":4855,"vw":29.371115},{"c":29.34,"h":29.39,"l":29.33,"n":147,"o":29.39,"t":"2026-10-20T16:15:00Z","v":5557,"vw":29.354062},{"c":29.39,"h":29.4,"l":29.32,"n":95,"o":29.32,"t":"2026-10-20T16:20:00Z","v":3801,"vw":29.355926},{"c":29.365,"h":29.395,"l":29.36,"n":102,"o":29.395,"t":"2026-10-20T16:25:00Z","v":4690,"vw":29.383581},{"c":29.3785,"h":29.4,"l":29.3516,"n":151,"o":29.36,"t":"2026-10-20T16:30:00Z","v":8239,"vw":29.371456},{"c":29.37,"h":29.41,"l":29.37,"n":179,"o":29.37,"t":"2026-10-20T16:35:00Z","v":9580,"vw":29.398276},{"c":29.27,"h":29.37,"l":29.27,"n":212,"o":29.37,"t":"2026-10-20T16:40:00Z","v":5368,"vw":29.323261},{"c":29.32,"h":29.33,"l":29.275,"n":147,"o":29.275,"t":"2026-10-20T16:45:00Z","v":7131,"vw":29.291854},{"c":29.275,"h":29.32,"l":29.275,"n":102,"o":29.32,"t":"2026-10-20T16:50:00Z","v":4070,"vw":29.302439},{"c":29.225,"h":29.28,"l":29.225,"n":111,"o":29.28,"t":"2026-10-20T16:55:00Z","v":3888,"vw":29.258693},{"c":29.225,"h":29.24,"l":29.21,"n":87,"o":29.225,"t":"2026-10-20T17:00:00Z","v":2827,"vw":29.224264},{"c":29.22,"h":29.23,"l":29.19,"n":216,"o":29.225,"t":"2026-10-20T17:05:00Z","v":11620,"vw":29.20739},{"c":29.25,"h":29.255,"l":29.23,"n":177,"o":29.23,"t":"2026-10-20T17:10:00Z","v":7076,"vw":29.241279},{"c":29.27,"h":29.27,"l":29.24,"n":122,"o":29.2664,"t":"2026-10-20T17:15:00Z","v":5717,"vw":29.247303},{"c":29.28,"h":29.3,"l":29.27,"n":149,"o":29.275,"t":"2026-10-20T17:20:00Z","v":5853,"vw":29.285716},{"c":29.275,"h":29.2797,"l":29.23,"n":144,"o":29.27,"t":"2026-10-20T17:25:00Z","v":6472,"vw":29.252555},{"c":29.27,"h":29.3,"l":29.27,"n":133,"o":29.29,"t":"2026-10-20T17:30:00Z","v":5324,"vw":29.291235},{"c":29.305,"h":29.32,"l":29.27,"n":124,"o":29.27,"t":"2026-10-20T17:35:00Z","v":4419,"vw":29.294546},{"c":29.365,"h":29.375,"l":29.305,"n":145,"o":29.305,"t":"2026-10-20T17:40:00Z","v":4491,"vw":29.350592},{"c":29.36,"h":29.375,"l":29.345,"n":128,"o":29.35,"t":"2026-10-20T17:45:00Z","v":5681,"vw":29.359094},{"c":29.39,"h":29.4,"l":29.365,"n":164,"o":29.37,"t":"2026-10-20T17:50:00Z","v":7001,"vw":29.37883},{"c":29.425,"h":29.425,"l":29.37,"n":210,"o":29.38,"t":"2026-10-20T17:55:00Z","v":11133,"vw":29.399837},{"c":29.42,"h":29.44,"l":29.4,"n":468,"o":29.42,"t":"2026-10-20T18:00:00Z","v":28437,"vw":29.408249},{"c":29.455,"h":29.455,"l":29.415,"n":174,"o":29.42,"t":"2026-10-20T18:05:00Z","v":7591,"vw":29.424892},{"c":29.43,"h":29.455,"l":29.425,"n":186,"o":29.455,"t":"2026-10-20T18:10:00Z","v":7286,"vw":29.438739},{"c":29.41,"h":29.43,"l":29.41,"n":157,"o":29.43,"t":"2026-10-20T18:15:00Z","v":5442,"vw":29.420241},{"c":29.37,"h":29.41,"l":29.37,"n":298,"o":29.4,"t":"2026-10-20T18:20:00Z","v":14026,"vw":29.390628},{"c":29.34,"h":29.37,"l":29.325,"n":221,"o":29.36,"t":"2026-10-20T18:25:00Z","v":7881,"vw":29.353344},{"c":29.31,"h":29.335,"l":29.29,"n":203,"o":29.325,"t":"2026-10-20T18:30:00Z","v":6988,"vw":29.315139},{"c":29.32,"h":29.33,"l":29.31,"n":117,"o":29.32,"t":"2026-10-20T18:35:00Z","v":3477,"vw":29.322429},{"c":29.35,"h":29.355,"l":29.31,"n":176,"o":29.31,"t":"2026-10-20T18:40:00Z","v":5426,"vw":29.331833},{"c":29.34,"h":29.36,"l":29.335,"n":235,"o":29.34,"t":"2026-10-20T18:45:00Z","v":9200,"vw":29.342542},{"c":29.32,"h":29.37,"l":29.3,"n":275,"o":29.35,"t":"2026-10-20T18:50:00Z","v":10018,"vw":29.337353},{"c":29.33,"h":29.36,"l":29.32,"n":153,"o":29.32,"t":"2026-10-20T18:55:00Z","v":5517,"vw":29.334653},{"c":29.35,"h":29.35,"l":29.305,"n":571,"o":29.33,"t":"2026-10-20T19:00:00Z","v":39315,"vw":29.328332},{"c":29.44,"h":29.485,"l":29.35,"n":1627,"o":29.35,"t":"2026-10-20T19:05:00Z","v":101078,"vw":29.408862},{"c":29.405,"h":29.45,"l":29.405,"n":275,"o":29.44,"t":"2026-10-20T19:10:00Z","v":13566,"vw":29.424116},{"c":29.36,"h":29.415,"l":29.36,"n":425,"o":29.405,"t":"2026-10-20T19:15:00Z","v":22309,"vw":29.39097},{"c":29.34,"h":29.38,"l":29.3,"n":698,"o":29.36,"t":"2026-10-20T19:20:00Z","v":40436,"vw":29.344005},{"c":29.37,"h":29.415,"l":29.3,"n":569,"o":29.34,"t":"2026-10-20T19:25:00Z","v":90153,"vw":29.359313},{"c":29.105,"h":29.385,"l":29.06,"n":1197,"o":29.385,"t":"2026-10-20T19:30:00Z","v":70906,"vw":29.198028},{"c":29.185,"h":29.2,"l":29.1,"n":427,"o":29.11,"t":"2026-10-20T19:35:00Z","v":22325,"vw":29.140776},{"c":29.26,"h":29.28,"l":29.195,"n":658,"o":29.195,"t":"2026-10-20T19:40:00Z","v":51082,"vw":29.254373},{"c":29.23,"h":29.29,"l":29.215,"n":729,"o":29.2658,"t":"2026-10-20T19:45:00Z","v":53975,"vw":29.252971},{"c":29.225,"h":29.255,"l":29.205,"n":637,"o":29.23,"t":"2026-10-20T19:50:00Z","v":40391,"vw":29.227707},{"c":29.21,"h":29.23,"l":29.13,"n":2317,"o":29.225,"t":"2026-10-20T19:55:00Z","v":181417,"vw":29.198204},{"c":29.21,"h":29.21,"l":29.21,"n":39,"o":29.21,"t":"2026-10-20T20:00:00Z","v":287113,"vw":29.21},{"c":29.54,"h":29.54,"l":29.47,"n":3,"o":29.47,"t":"2026-10-20T20:50:00Z","v":500,"vw":29.522369},{"c":29.178,"h":29.178,"l":29.178,"n":1,"o":29.178,"t":"2026-10-20T21:00:00Z","v":477,"vw":29.178},{"c":29.17,"h":29.17,"l":29.17,"n":1,"o":29.17,"t":"2026-10-21T11:15:00Z","v":180,"vw":29.17},{"c":29.4,"h":29.4,"l":29.36,"n":9,"o":29.4,"t":"2026-10-21T12:50:00Z","v":504,"vw":29.384},{"c":29.32,"h":29.32,"l":29.32,"n":2,"o":29.32,"t":"2026-10-21T13:25:00Z","v":408,"vw":29.32},{"c":29.545,"h":29.65,"l":29.48,"n":41,"o":29.5,"t":"2026-10-21T13:30:00Z","v":17273,"vw":29.502554},{"c":29.525,"h":29.69,"l":29.525,"n":64,"o":29.56,"t":"2026-10-21T13:35:00Z","v":3087,"vw":29.565396},{"c":29.3875,"h":29.64,"l":29.31,"n":118,"o":29.64,"t":"2026-10-21T13:40:00Z","v":42812,"vw":29.458291},{"c":29.49,"h":29.57,"l":29.42,"n":199,"o":29.42,"t":"2026-10-21T13:45:00Z","v":13434,"vw":29.537186},{"c":29.445,"h":29.48,"l":29.415,"n":92,"o":29.47,"t":"2026-10-21T13:50:00Z","v":4312,"vw":29.45131},{"c":29.44,"h":29.46,"l":29.405,"n":48,"o":29.41,"t":"2026-10-21T13:55:00Z","v":2045,"vw":29.418449},{"c":29.525,"h":29.5325,"l":29.39,"n":114,"o":29.41,"t":"2026-10-21T14:00:00Z","v":6370,"vw":29.437288},{"c":29.475,"h":29.56,"l":29.46,"n":139,"o":29.525,"t":"2026-10-21T14:05:00Z","v":16413,"vw":29.491747},{"c":29.575,"h":29.6393,"l":29.475,"n":85,"o":29.475,"t":"2026-10-21T14:10:00Z","v":6169,"vw":29.514511},{"c":29.59,"h":29.595,"l":29.51,"n":114,"o":29.53,"t":"2026-10-21T14:15:00Z","v":7786,"vw":29.555696},{"c":29.535,"h":29.57,"l":29.502,"n":165,"o":29.57,"t":"2026-10-21T14:20:00Z","v":5450,"vw":29.533636},{"c":29.52,"h":29.531,"l":29.492,"n":90,"o":29.53,"t":"2026-10-21T14:25:00Z","v":4039,"vw":29.518569},{"c":29.54,"h":29.55,"l":29.49,"n":135,"o":29.49,"t":"2026-10-21T14:30:00Z","v":10898,"vw":29.522987},{"c":29.565,"h":29.58,"l":29.54,"n":117,"o":29.54,"t":"2026-10-21T14:35:00Z","v":4253,"vw":29.564944},{"c":29.55,"h":29.55,"l":29.465,"n":260,"o":29.55,"t":"2026-10-21T14:40:00Z","v":10243,"vw":29.510747},{"c":29.6,"h":29.6,"l":29.52,"n":104,"o":29.55,"t":"2026-10-21T14:45:00Z","v":6249,"vw":29.556263},{"c":29.58,"h":29.62,"l":29.56,"n":176,"o":29.62,"t":"2026-10-21T14:50:00Z","v":16361,"vw":29.587555},{"c":29.53,"h":29.6,"l":29.53,"n":189,"o":29.58,"t":"2026-10-21T14:55:00Z","v":8689,"vw":29.567508},{"c":29.48,"h":29.54,"l":29.48,"n":162,"o":29.53,"t":"2026-10-21T15:00:00Z","v":7963,"vw":29.512932},{"c":29.44,"h":29.48,"l":29.43,"n":166,"o":29.445,"t":"2026-10-21T15:05:00Z","v":6693,"vw":29.454093},{"c":29.4575,"h":29.48,"l":29.44,"n":154,"o":29.44,"t":"2026-10-21T15:10:00Z","v":7771,"vw":29.458836},{"c":29.41,"h":29.45,"l":29.395,"n":113,"o":29.45,"t":"2026-10-21T15:15:00Z","v":4305,"vw":29.417218},{"c":29.44,"h":29.44,"l":29.41,"n":133,"o":29.42,"t":"2026-10-21T15:20:00Z","v":3584,"vw":29.420108},{"c":29.38,"h":29.455,"l":29.375,"n":266,"o":29.44,"t":"2026-10-21T15:25:00Z","v":8923,"vw":29.41085},{"c":29.35,"h":29.38,"l":29.345,"n":188,"o":29.37,"t":"2026-10-21T15:30:00Z","v":8991,"vw":29.361693},{"c":29.42,"h":29.42,"l":29.345,"n":173,"o":29.35,"t":"2026-10-21T15:35:00Z","v":6069,"vw":29.379613},{"c":29.445,"h":29.445,"l":29.43,"n":123,"o":29.43,"t":"2026-10-21T15:40:00Z","v":2626,"vw":29.435385},{"c":29.51,"h":29.54,"l":29.455,"n":175,"o":29.46,"t":"2026-10-21T15:45:00Z","v":7273,"vw":29.499771},{"c":29.595,"h":29.595,"l":29.505,"n":149,"o":29.5166,"t":"2026-10-21T15:50:00Z","v":7550,"vw":29.546573},{"c":29.62,"h":29.65,"l":29.6,"n":122,"o":29.6,"t":"2026-10-21T15:55:00Z","v":5315,"vw":29.633727},{"c":29.67,"h":29.67,"l":29.61,"n":161,"o":29.61,"t":"2026-10-21T16:00:00Z","v":13373,"vw":29.637497},{"c":29.59,"h":29.69,"l":29.59,"n":181,"o":29.665,"t":"2026-10-21T16:05:00Z","v":8284,"vw":29.633011},{"c":29.67,"h":29.67,"l":29.59,"n":118,"o":29.6,"t":"2026-10-21T16:10:00Z","v":5924,"vw":29.6261},{"c":29.64,"h":29.675,"l":29.64,"n":94,"o":29.675,"t":"2026-10-21T16:15:00Z","v":2596,"vw":29.654141},{"c":29.64,"h":29.66,"l":29.64,"n":105,"o":29.64,"t":"2026-10-21T16:20:00Z","v":9884,"vw":29.643788},{"c":29.71,"h":29.71,"l":29.63,"n":203,"o":29.63,"t":"2026-10-21T16:25:00Z","v":9859,"vw":29.655208},{"c":29.68,"h":29.71,"l":29.68,"n":63,"o":29.71,"t":"2026-10-21T16:30:00Z","v":2572,"vw":29.69655},{"c":29.64,"h":29.7,"l":29.625,"n":219,"o":29.67,"t":"2026-10-21T16:35:00Z","v":14210,"vw":29.660214},{"c":29.67,"h":29.685,"l":29.62,"n":121,"o":29.635,"t":"2026-10-21T16:40:00Z","v":6395,"vw":29.650264},{"c":29.67,"h":29.67,"l":29.63,"n":110,"o":29.665,"t":"2026-10-21T16:45:00Z","v":7925,"vw":29.64732},{"c":29.695,"h":29.71,"l":29.66,"n":45,"o":29.67,"t":"2026-10-21T16:50:00Z","v":1967,"vw":29.677875},{"c":29.73,"h":29.73,"l":29.675,"n":186,"o":29.71,"t":"2026-10-21T16:55:00Z","v":10920,"vw":29.690621},{"c":29.772,"h":29.795,"l":29.722,"n":166,"o":29.73,"t":"2026-10-21T17:00:00Z","v":8862,"vw":29.754189},{"c":29.7952,"h":29.7952,"l":29.76,"n":107,"o":29.77,"t":"2026-10-21T17:05:00Z","v":4986,"vw":29.771172},{"c":29.775,"h":29.81,"l":29.77,"n":129,"o":29.81,"t":"2026-10-21T17:10:00Z","v":5088,"vw":29.788702},{"c":29.805,"h":29.82,"l":29.79,"n":83,"o":29.79,"t":"2026-10-21T17:15:00Z","v":3610,"vw":29.802485},{"c":29.82,"h":29.84,"l":29.79,"n":170,"o":29.8075,"t":"2026-10-21T17:20:00Z","v":5633,"vw":29.807757},{"c":29.87,"h":29.88,"l":29.825,"n":103,"o":29.8399,"t":"2026-10-21T17:25:00Z","v":2869,"vw":29.858715},{"c":29.87,"h":29.88,"l":29.85,"n":201,"o":29.87,"t":"2026-10-21T17:30:00Z","v":11689,"vw":29.865967},{"c":30,"h":30,"l":29.88,"n":171,"o":29.88,"t":"2026-10-21T17:35:00Z","v":9496,"vw":29.954042},{"c":29.98,"h":30,"l":29.965,"n":224,"o":29.975,"t":"2026-10-21T17:40:00Z","v":11193,"vw":29.9826},{"c":29.9268,"h":29.99,"l":29.91,"n":216,"o":29.98,"t":"2026-10-21T17:45:00Z","v":13374,"vw":29.963964},{"c":29.95,"h":29.97,"l":29.925,"n":174,"o":29.925,"t":"2026-10-21T17:50:00Z","v":8280,"vw":29.944767},{"c":29.99,"h":30,"l":29.96,"n":154,"o":29.96,"t":"2026-10-21T17:55:00Z","v":5063,"vw":29.982398},{"c":29.955,"h":30,"l":29.955,"n":252,"o":29.985,"t":"2026-10-21T18:00:00Z","v":14995,"vw":29.980464},{"c":29.98,"h":30.025,"l":29.955,"n":210,"o":29.955,"t":"2026-10-21T18:05:00Z","v":9236,"vw":29.985261},{"c":30.05,"h":30.05,"l":29.975,"n":99,"o":29.975,"t":"2026-10-21T18:10:00Z","v":3777,"vw":30.01256},{"c":29.99,"h":30.04,"l":29.93,"n":273,"o":30.04,"t":"2026-10-21T18:15:00Z","v":19073,"vw":29.981766},{"c":29.88,"h":29.99,"l":29.88,"n":214,"o":29.99,"t":"2026-10-21T18:20:00Z","v":19205,"vw":29.929302},{"c":29.79,"h":29.88,"l":29.77,"n":249,"o":29.88,"t":"2026-10-21T18:25:00Z","v":17493,"vw":29.834147},{"c":29.805,"h":29.82,"l":29.8,"n":125,"o":29.81,"t":"2026-10-21T18:30:00Z","v":6582,"vw":29.808535},{"c":29.82,"h":29.839,"l":29.79,"n":198,"o":29.81,"t":"2026-10-21T18:35:00Z","v":9615,"vw":29.815121},{"c":29.8,"h":29.83,"l":29.8,"n":177,"o":29.83,"t":"2026-10-21T18:40:00Z","v":6228,"vw":29.822187},{"c":29.815,"h":29.855,"l":29.795,"n":425,"o":29.81,"t":"2026-10-21T18:45:00Z","v":30476,"vw":29.811327},{"c":29.84,"h":29.845,"l":29.79,"n":151,"o":29.79,"t":"2026-10-21T18:50:00Z","v":5537,"vw":29.815617},{"c":29.82,"h":29.83,"l":29.78,"n":280,"o":29.83,"t":"2026-10-21T18:55:00Z","v":15612,"vw":29.798618},{"c":29.865,"h":29.88,"l":29.8,"n":247,"o":29.81,"t":"2026-10-21T19:00:00Z","v":10255,"vw":29.851459},{"c":29.96,"h":29.96,"l":29.865,"n":234,"o":29.865,"t":"2026-10-21T19:05:00Z","v":8621,"vw":29.914498},{"c":29.94,"h":29.95,"l":29.93,"n":190,"o":29.95,"t":"2026-10-21T19:10:00Z","v":6154,"vw":29.941783},{"c":30.01,"h":30.04,"l":29.9,"n":399,"o":29.94,"t":"2026-10-21T19:15:00Z","v":20703,"vw":29.990389},{"c":29.95,"h":30.05,"l":29.95,"n":262,"o":30.01,"t":"2026-10-21T19:20:00Z","v":11778,"vw":30.00026},{"c":29.86,"h":29.97,"l":29.86,"n":348,"o":29.95,"t":"2026-10-21T19:25:00Z","v":18865,"vw":29.930951},{"c":29.73,"h":29.91,"l":29.71,"n":559,"o":29.885,"t":"2026-10-21T19:30:00Z","v":51507,"vw":29.807999},{"c":29.715,"h":29.75,"l":29.695,"n":469,"o":29.72,"t":"2026-10-21T19:35:00Z","v":25030,"vw":29.718018},{"c":29.72,"h":29.75,"l":29.72,"n":374,"o":29.73,"t":"2026-10-21T19:40:00Z","v":18827,"vw":29.731934},{"c":29.68,"h":29.72,"l":29.6284,"n":643,"o":29.72,"t":"2026-10-21T19:45:00Z","v":40214,"vw":29.667179},{"c":29.72,"h":29.72,"l":29.62,"n":552,"o":29.67,"t":"2026-10-21T19:50:00Z","v":32666,"vw":29.658491},{"c":29.76,"h":29.78,"l":29.69,"n":2151,"o":29.735,"t":"2026-10-21T19:55:00Z","v":167199,"vw":29.735729},{"c":29.77,"h":29.77,"l":29.76,"n":38,"o":29.76,"t":"2026-10-21T20:00:00Z","v":310135,"vw":29.769996},{"c":29.455,"h":29.71,"l":29.41,"n":66,"o":29.68,"t":"2026-10-22T13:30:00Z","v":24739,"vw":29.527423},{"c":29.295,"h":29.455,"l":29.15,"n":80,"o":29.455,"t":"2026-10-22T13:35:00Z","v":3391,"vw":29.207116},{"c":28.955,"h":29.14,"l":28.9,"n":183,"o":29.14,"t":"2026-10-22T13:40:00Z","v":9491,"vw":28.998128},{"c":28.905,"h":29.055,"l":28.905,"n":65,"o":28.945,"t":"2026-10-22T13:45:00Z","v":3427,"vw":28.971635},{"c":28.93,"h":28.97,"l":28.885,"n":103,"o":28.905,"t":"2026-10-22T13:50:00Z","v":3879,"vw":28.94609},{"c":28.88,"h":28.9,"l":28.78,"n":87,"o":28.87,"t":"2026-10-22T13:55:00Z","v":7244,"vw":28.85412},{"c":28.825,"h":28.885,"l":28.75,"n":123,"o":28.88,"t":"2026-10-22T14:00:00Z","v":15265,"vw":28.831412},{"c":28.53,"h":28.75,"l":28.53,"n":134,"o":28.75,"t":"2026-10-22T14:05:00Z","v":10209,"vw":28.703196},{"c":28.65,"h":28.69,"l":28.47,"n":190,"o":28.52,"t":"2026-10-22T14:10:00Z","v":12807,"vw":28.585983},{"c":28.64,"h":28.73,"l":28.62,"n":130,"o":28.62,"t":"2026-10-22T14:15:00Z","v":12837,"vw":28.688762},{"c":28.38,"h":28.615,"l":28.38,"n":281,"o":28.615,"t":"2026-10-22T14:20:00Z","v":13492,"vw":28.477629},{"c":28.31,"h":28.4499,"l":28.31,"n":105,"o":28.4,"t":"2026-10-22T14:25:00Z","v":13336,"vw":28.392587},{"c":28.44,"h":28.48,"l":28.22,"n":150,"o":28.28,"t":"2026-10-22T14:30:00Z","v":10598,"vw":28.346144},{"c":28.5574,"h":28.56,"l":28.38,"n":155,"o":28.4,"t":"2026-10-22T14:35:00Z","v":11826,"vw":28.435031},{"c":28.65,"h":28.65,"l":28.53,"n":149,"o":28.5975,"t":"2026-10-22T14:40:00Z","v":8933,"vw":28.605216},{"c":28.48,"h":28.605,"l":28.45,"n":176,"o":28.605,"t":"2026-10-22T14:45:00Z","v":7729,"vw":28.522209},{"c":28.26,"h":28.43,"l":28.25,"n":252,"o":28.43,"t":"2026-10-22T14:50:00Z","v":12208,"vw":28.327842},{"c":28.26,"h":28.32,"l":28.2,"n":319,"o":28.28,"t":"2026-10-22T14:55:00Z","v":20312,"vw":28.23723},{"c":28.18,"h":28.25,"l":28.16,"n":426,"o":28.245,"t":"2026-10-22T15:00:00Z","v":60130,"vw":28.189642},{"c":28.11,"h":28.15,"l":28.09,"n":190,"o":28.15,"t":"2026-10-22T15:05:00Z","v":11989,"vw":28.110098},{"c":27.99,"h":28.075,"l":27.97,"n":356,"o":28.06,"t":"2026-10-22T15:10:00Z","v":34937,"vw":28.005989},{"c":28.155,"h":28.17,"l":27.95,"n":161,"o":27.955,"t":"2026-10-22T15:15:00Z","v":8306,"vw":28.070587},{"c":28.14,"h":28.225,"l":28.14,"n":137,"o":28.16,"t":"2026-10-22T15:20:00Z","v":11937,"vw":28.18938},{"c":28.04,"h":28.1212,"l":28.04,"n":149,"o":28.1212,"t":"2026-10-22T15:25:00Z","v":8340,"vw":28.070837},{"c":28.05,"h":28.05,"l":28,"n":124,"o":28.01,"t":"2026-10-22T15:30:00Z","v":6382,"vw":28.028782},{"c":28.064,"h":28.125,"l":28.06,"n":140,"o":28.09,"t":"2026-10-22T15:35:00Z","v":6213,"vw":28.09293},{"c":28.18,"h":28.24,"l":28.03,"n":131,"o":28.06,"t":"2026-10-22T15:40:00Z","v":7859,"vw":28.123155},{"c":28.255,"h":28.27,"l":28.2,"n":68,"o":28.2,"t":"2026-10-22T15:45:00Z","v":4191,"vw":28.219947},{"c":28.38,"h":28.43,"l":28.27,"n":149,"o":28.3,"t":"2026-10-22T15:50:00Z","v":8100,"vw":28.375622},{"c":28.41,"h":28.475,"l":28.39,"n":136,"o":28.39,"t":"2026-10-22T15:55:00Z","v":6905,"vw":28.427142},{"c":28.5,"h":28.53,"l":28.425,"n":163,"o":28.425,"t":"2026-10-22T16:00:00Z","v":12799,"vw":28.499571},{"c":28.585,"h":28.6799,"l":28.48,"n":193,"o":28.48,"t":"2026-10-22T16:05:00Z","v":13774,"vw":28.587306},{"c":28.55,"h":28.585,"l":28.5,"n":191,"o":28.585,"t":"2026-10-22T16:10:00Z","v":11090,"vw":28.535068},{"c":28.59,"h":28.595,"l":28.55,"n":137,"o":28.59,"t":"2026-10-22T16:15:00Z","v":6060,"vw":28.572284},{"c":28.68,"h":28.7,"l":28.6,"n":165,"o":28.615,"t":"2026-10-22T16:20:00Z","v":7734,"vw":28.639491},{"c":28.67,"h":28.72,"l":28.67,"n":178,"o":28.685,"t":"2026-10-22T16:25:00Z","v":8872,"vw":28.69703},{"c":28.685,"h":28.685,"l":28.63,"n":94,"o":28.65,"t":"2026-10-22T16:30:00Z","v":4809,"vw":28.657813},{"c":28.66,"h":28.68,"l":28.62,"n":224,"o":28.65,"t":"2026-10-22T16:35:00Z","v":11215,"vw":28.655195},{"c":28.65,"h":28.78,"l":28.62,"n":321,"o":28.675,"t":"2026-10-22T16:40:00Z","v":17300,"vw":28.699343},{"c":28.715,"h":28.715,"l":28.61,"n":141,"o":28.61,"t":"2026-10-22T16:45:00Z","v":5947,"vw":28.655194},{"c":28.77,"h":28.79,"l":28.7,"n":108,"o":28.72,"t":"2026-10-22T16:50:00Z","v":6984,"vw":28.741581},{"c":28.86,"h":28.86,"l":28.78,"n":149,"o":28.78,"t":"2026-10-22T16:55:00Z","v":6328,"vw":28.816361},{"c":28.815,"h":28.86,"l":28.805,"n":146,"o":28.85,"t":"2026-10-22T17:00:00Z","v":5397,"vw":28.835812},{"c":28.8628,"h":28.8628,"l":28.84,"n":94,"o":28.84,"t":"2026-10-22T17:05:00Z","v":3302,"vw":28.852502},{"c":28.82,"h":28.855,"l":28.82,"n":229,"o":28.83,"t":"2026-10-22T17:10:00Z","v":7889,"vw":28.84285},{"c":28.77,"h":28.82,"l":28.715,"n":424,"o":28.82,"t":"2026-10-22T17:15:00Z","v":30929,"vw":28.749591},{"c":28.76,"h":28.8099,"l":28.76,"n":133,"o":28.765,"t":"2026-10-22T17:20:00Z","v":8191,"vw":28.783063},{"c":28.81,"h":28.81,"l":28.755,"n":121,"o":28.755,"t":"2026-10-22T17:25:00Z","v":4662,"vw":28.784241},{"c":28.845,"h":28.845,"l":28.8,"n":148,"o":28.81,"t":"2026-10-22T17:30:00Z","v":8833,"vw":28.815109},{"c":28.75,"h":28.845,"l":28.75,"n":154,"o":28.84,"t":"2026-10-22T17:35:00Z","v":7133,"vw":28.795166},{"c":28.75,"h":28.7699,"l":28.7,"n":118,"o":28.72,"t":"2026-10-22T17:40:00Z","v":5389,"vw":28.743718},{"c":28.725,"h":28.79,"l":28.72,"n":165,"o":28.75,"t":"2026-10-22T17:45:00Z","v":9814,"vw":28.758139},{"c":28.745,"h":28.76,"l":28.725,"n":153,"o":28.74,"t":"2026-10-22T17:50:00Z","v":7262,"vw":28.741602},{"c":28.75,"h":28.765,"l":28.74,"n":88,"o":28.76,"t":"2026-10-22T17:55:00Z","v":3742,"vw":28.752667},{"c":28.68,"h":28.74,"l":28.68,"n":195,"o":28.74,"t":"2026-10-22T18:00:00Z","v":7797,"vw":28.711583},{"c":28.71,"h":28.72,"l":28.68,"n":219,"o":28.68,"t":"2026-10-22T18:05:00Z","v":10396,"vw":28.694413},{"c":28.6,"h":28.72,"l":28.595,"n":288,"o":28.71,"t":"2026-10-22T18:10:00Z","v":15138,"vw":28.674981},{"c":28.67,"h":28.67,"l":28.56,"n":159,"o":28.6,"t":"2026-10-22T18:15:00Z","v":9045,"vw":28.621652},{"c":28.68,"h":28.69,"l":28.66,"n":138,"o":28.68,"t":"2026-10-22T18:20:00Z","v":11547,"vw":28.679433},{"c":28.62,"h":28.68,"l":28.62,"n":222,"o":28.675,"t":"2026-10-22T18:25:00Z","v":9270,"vw":28.651681},{"c":28.69,"h":28.695,"l":28.58,"n":204,"o":28.62,"t":"2026-10-22T18:30:00Z","v":14684,"vw":28.653375},{"c":28.775,"h":28.775,"l":28.69,"n":129,"o":28.69,"t":"2026-10-22T18:35:00Z","v":6240,"vw":28.723279},{"c":28.69,"h":28.74,"l":28.6863,"n":295,"o":28.74,"t":"2026-10-22T18:40:00Z","v":13525,"vw":28.707165},{"c":28.675,"h":28.6957,"l":28.63,"n":313,"o":28.68,"t":"2026-10-22T18:45:00Z","v":13593,"vw":28.655228},{"c":28.74,"h":28.75,"l":28.69,"n":241,"o":28.71,"t":"2026-10-22T18:50:00Z","v":10908,"vw":28.722764},{"c":28.7699,"h":28.8,"l":28.73,"n":299,"o":28.745,"t":"2026-10-22T18:55:00Z","v":12585,"vw":28.757722},{"c":28.685,"h":28.75,"l":28.68,"n":313,"o":28.75,"t":"2026-10-22T19:00:00Z","v":14288,"vw":28.71181},{"c":28.62,"h":28.73,"l":28.62,"n":287,"o":28.7,"t":"2026-10-22T19:05:00Z","v":16934,"vw":28.694722},{"c":28.625,"h":28.72,"l":28.605,"n":308,"o":28.61,"t":"2026-10-22T19:10:00Z","v":18149,"vw":28.666237},{"c":28.66,"h":28.66,"l":28.575,"n":234,"o":28.615,"t":"2026-10-22T19:15:00Z","v":17919,"vw":28.618441},{"c":28.79,"h":28.79,"l":28.655,"n":367,"o":28.66,"t":"2026-10-22T19:20:00Z","v":41551,"vw":28.728161},{"c":28.785,"h":28.82,"l":28.73,"n":381,"o":28.795,"t":"2026-10-22T19:25:00Z","v":29898,"vw":28.775919},{"c":28.665,"h":28.785,"l":28.64,"n":530,"o":28.785,"t":"2026-10-22T19:30:00Z","v":35442,"vw":28.690108},{"c":28.55,"h":28.665,"l":28.55,"n":451,"o":28.665,"t":"2026-10-22T19:35:00Z","v":25219,"vw":28.617043},{"c":28.53,"h":28.5568,"l":28.51,"n":423,"o":28.555,"t":"2026-10-22T19:40:00Z","v":25182,"vw":28.531109},{"c":28.5,"h":28.58,"l":28.48,"n":549,"o":28.53,"t":"2026-10-22T19:45:00Z","v":41973,"vw":28.52294},{"c":28.58,"h":28.605,"l":28.5,"n":718,"o":28.51,"t":"2026-10-22T19:50:00Z","v":55431,"vw":28.576725},{"c":28.39,"h":28.59,"l":28.37,"n":2419,"o":28.585,"t":"2026-10-22T19:55:00Z","v":204881,"vw":28.474178},{"c":28.39,"h":28.4,"l":28.39,"n":55,"o":28.4,"t":"2026-10-22T20:00:00Z","v":407655,"vw":28.390026}],"history":[{"c":20.41,"h":20.97,"l":20.39,"n":12246,"o":20.9,"t":"2024-10-21T04:00:00Z","v":779473,"vw":20.483361},{"c":20.38,"h":20.59,"l":20.32,"n":10106,"o":20.51,"t":"2024-10-22T04:00:00Z","v":731067,"vw":20.400185},{"c":20.26,"h":20.4,"l":20.19,"n":12975,"o":20.23,"t":"2024-10-23T04:00:00Z","v":851303,"vw":20.266276},{"c":20.11,"h":20.37,"l":19.84,"n":12583,"o":20.36,"t":"2024-10-24T04:00:00Z","v":1244711,"vw":20.107858},{"c":20.37,"h":20.64,"l":20.1805,"n":13869,"o":20.49,"t":"2024-10-25T04:00:00Z","v":1182315,"vw":20.440993},{"c":20.48,"h":20.515,"l":19.84,"n":14906,"o":19.97,"t":"2024-10-28T04:00:00Z","v":1376086,"vw":20.37011},{"c":20.3,"h":20.52,"l":20.12,"n":11425,"o":20.52,"t":"2024-10-29T04:00:00Z","v":962965,"vw":20.311163},{"c":20.15,"h":20.5,"l":20.075,"n":10581,"o":20.27,"t":"2024-10-30T04:00:00Z","v":1204481,"vw":20.202571},{"c":20.02,"h":20.285,"l":19.93,"n":9044,"o":20.15,"t":"2024-10-31T04:00:00Z","v":736708,"vw":20.060995},{"c":19.92,"h":20.27,"l":19.73,"n":10653,"o":20.13,"t":"2024-11-01T04:00:00Z","v":777789,"vw":19.948037},{"c":20.19,"h":20.25,"l":19.931,"n":11531,"o":19.95,"t":"2024-11-04T05:00:00Z","v":617761,"vw":20.155999},{"c":20.54,"h":20.56,"l":20.235,"n":14399,"o":20.27,"t":"2024-11-05T05:00:00Z","v":1103090,"vw":20.470205},{"c":22.84,"h":23.08,"l":21.03,"n":29611,"o":21.47,"t":"2024-11-06T05:00:00Z","v":2749672,"vw":22.493339},{"c":22.57,"h":23,"l":22.29,"n":14677,"o":23,"t":"2024-11-07T05:00:00Z","v":1057238,"vw":22.561286},{"c":22.62,"h":22.75,"l":22.305,"n":15585,"o":22.51,"t":"2024-11-08T05:00:00Z","v":1251668,"vw":22.531971},{"c":23.61,"h":23.73,"l":22.84,"n":20756,"o":22.96,"t":"2024-11-11T05:00:00Z","v":1547790,"vw":23.494821},{"c":24.22,"h":24.7053,"l":23.3,"n":24529,"o":24.01,"t":"2024-11-12T05:00:00Z","v":1953069,"vw":24.152896},{"c":23.66,"h":24.44,"l":23.6,"n":18510,"o":24.38,"t":"2024-11-13T05:00:00Z","v":1545236,"vw":23.989191},{"c":23.26,"h":23.75,"l":22.91,"n":16447,"o":23.66,"t":"2024-11-14T05:00:00Z","v":1219771,"vw":23.155422},{"c":23.22,"h":23.515,"l":22.95,"n":14035,"o":23.38,"t":"2024-11-15T05:00:00Z","v":1049781,"vw":23.217548},{"c":23.96,"h":24.11,"l":23.3301,"n":17722,"o":23.57,"t":"2024-11-18T05:00:00Z","v":1194615,"vw":23.883373},{"c":24.54,"h":24.545,"l":23.5,"n":16125,"o":23.5,"t":"2024-11-19T05:00:00Z","v":1257935,"vw":24.363118},{"c":24.32,"h":24.66,"l":24.08,"n":14599,"o":24.55,"t":"2024-11-20T05:00:00Z","v":1124801,"vw":24.268674},{"c":25.74,"h":25.85,"l":24.42,"n":17478,"o":24.55,"t":"2024-11-21T05:00:00Z","v":1404070,"vw":25.538304},{"c":25.86,"h":26.36,"l":25.69,"n":19283,"o":25.84,"t":"2024-11-22T05:00:00Z","v":1504421,"vw":25.959677},{"c":25.38,"h":26.2499,"l":25.38,"n":15442,"o":26.07,"t":"2024-11-25T05:00:00Z","v":1458490,"vw":25.498784},{"c":25.24,"h":25.51,"l":25,"n":14570,"o":25.49,"t":"2024-11-26T05:00:00Z","v":1169672,"vw":25.282277},{"c":24.92,"h":25.46,"l":24.85,"n":16093,"o":25.18,"t":"2024-11-27T05:00:00Z","v":1189263,"vw":24.971455},{"c":25.62,"h":25.64,"l":25.1145,"n":7988,"o":25.4,"t":"2024-11-29T05:00:00Z","v":927225,"vw":25.567462},{"c":25.39,"h":25.82,"l":25.12,"n":16286,"o":25.58,"t":"2024-12-02T05:00:00Z","v":1054827,"vw":25.37279},{"c":25.92,"h":26.03,"l":25.34,"n":26984,"o":25.62,"t":"2024-12-03T05:00:00Z","v":3279214,"vw":25.87454},{"c":25.82,"h":26.19,"l":25.5,"n":14808,"o":25.85,"t":"2024-12-04T05:00:00Z","v":1006149,"vw":25.795368},{"c":26.21,"h":26.28,"l":25.5958,"n":11361,"o":25.75,"t":"2024-12-05T05:00:00Z","v":734888,"vw":26.14732},{"c":25.45,"h":26.24,"l":25.36,"n":15965,"o":26.21,"t":"2024-12-06T05:00:00Z","v":1268663,"vw":25.587251},{"c":25.32,"h":25.7541,"l":25.035,"n":21345,"o":25.54,"t":"2024-12-09T05:00:00Z","v":1730356,"vw":25.375193},{"c":25.69,"h":26.0185,"l":25.235,"n":14444,"o":25.34,"t":"2024-12-10T05:00:00Z","v":2509511,"vw":25.748714},{"c":26.66,"h":27.05,"l":25.84,"n":17722,"o":25.84,"t":"2024-12-11T05:00:00Z","v":2124510,"vw":26.6175},{"c":25.85,"h":26.69,"l":25.85,"n":16064,"o":26.48,"t":"2024-12-12T05:00:00Z","v":1350327,"vw":26.045899},{"c":25.99,"h":26.18,"l":25.62,"n":10620,"o":25.88,"t":"2024-12-13T05:00:00Z","v":678948,"vw":25.953127},{"c":26.2,"h":26.29,"l":25.87,"n":13923,"o":25.87,"t":"2024-12-16T05:00:00Z","v":1112455,"vw":26.169222},{"c":25.59,"h":25.96,"l":25.2098,"n":15525,"o":25.9,"t":"2024-12-17T05:00:00Z","v":988324,"vw":25.616876},{"c":23.77,"h":25.8,"l":23.6801,"n":20133,"o":25.72,"t":"2024-12-18T05:00:00Z","v":1703859,"vw":24.321867},{"c":24.03,"h":24.57,"l":23.945,"n":20214,"o":24.34,"t":"2024-12-19T05:00:00Z","v":1452592,"vw":24.082334},{"c":24.55,"h":24.86,"l":23.5384,"n":19227,"o":23.78,"t":"2024-12-20T05:00:00Z","v":3893216,"vw":24.507319},{"c":24.53,"h":24.61,"l":24.14,"n":13586,"o":24.32,"t":"2024-12-23T05:00:00Z","v":1222594,"vw":24.457149},{"c":24.8,"h":24.85,"l":24.33,"n":8086,"o":24.63,"t":"2024-12-24T05:00:00Z","v":508050,"vw":24.728005},{"c":24.82,"h":24.92,"l":24.44,"n":11065,"o":24.75,"t":"2024-12-26T05:00:00Z","v":622661,"vw":24.7791},{"c":24.54,"h":24.92,"l":24.215,"n":10994,"o":24.69,"t":"2024-12-27T05:00:00Z","v":1016086,"vw":24.505204},{"c":24.89,"h":25.095,"l":24.27,"n":9958,"o":24.54,"t":"2024-12-30T05:00:00Z","v":638396,"vw":24.87078},{"c":24.89,"h":25.425,"l":24.85,"n":13040,"o":25.02,"t":"2024-12-31T05:00:00Z","v":1007467,"vw":25.036542},{"c":25.31,"h":25.65,"l":24.95,"n":10523,"o":25.19,"t":"2025-01-02T05:00:00Z","v":772514,"vw":25.281254},{"c":26,"h":26.11,"l":25.3601,"n":12894,"o":25.54,"t":"2025-01-03T05:00:00Z","v":1352294,"vw":25.885121},{"c":25.86,"h":26.52,"l":25.69,"n":17040,"o":26.2,"t":"2025-01-06T05:00:00Z","v":1470786,"vw":25.947741},{"c":25.36,"h":26.07,"l":25.23,"n":14656,"o":25.86,"t":"2025-01-07T05:00:00Z","v":1088631,"vw":25.387254},{"c":25.33,"h":25.38,"l":24.93,"n":11655,"o":25.19,"t":"2025-01-08T05:00:00Z","v":901055,"vw":25.229913},{"c":26.03,"h":26.35,"l":25.73,"n":17572,"o":26.05,"t":"2025-01-10T05:00:00Z","v":1399304,"vw":26.039791},{"c":26.95,"h":26.97,"l":26.001,"n":18319,"o":26.01,"t":"2025-01-13T05:00:00Z","v":1723634,"vw":26.790668},{"c":28.58,"h":28.65,"l":26.9,"n":30192,"o":26.9,"t":"2025-01-14T05:00:00Z","v":2288033,"vw":28.275794},{"c":28.87,"h":29.31,"l":28.63,"n":21206,"o":28.86,"t":"2025-01-15T05:00:00Z","v":1700140,"vw":28.995522},{"c":29.56,"h":29.785,"l":28.73,"n":20469,"o":28.75,"t":"2025-01-16T05:00:00Z","v":1332755,"vw":29.459163},{"c":29.73,"h":30,"l":29.45,"n":17479,"o":29.74,"t":"2025-01-17T05:00:00Z","v":1141065,"vw":29.697037},{"c":30.34,"h":30.44,"l":29.76,"n":19499,"o":30.09,"t":"2025-01-21T05:00:00Z","v":1510146,"vw":30.285869},{"c":29.75,"h":30.3899,"l":29.73,"n":17968,"o":30.33,"t":"2025-01-22T05:00:00Z","v":1289581,"vw":29.891366},{"c":29.6,"h":29.97,"l":29.54,"n":14367,"o":29.85,"t":"2025-01-23T05:00:00Z","v":931409,"vw":29.667953},{"c":29.7,"h":29.9,"l":29.43,"n":12353,"o":29.55,"t":"2025-01-24T05:00:00Z","v":1042230,"vw":29.655389},{"c":26.89,"h":29.23,"l":26.77,"n":25866,"o":29.23,"t":"2025-01-27T05:00:00Z","v":1879128,"vw":27.376713},{"c":28.53,"h":28.59,"l":27.06,"n":20912,"o":27.15,"t":"2025-01-28T05:00:00Z","v":1638680,"vw":28.121802},{"c":28.86,"h":29.05,"l":28.41,"n":21079,"o":28.43,"t":"2025-01-29T05:00:00Z","v":1218244,"vw":28.750843},{"c":29.99,"h":30.08,"l":29.115,"n":19450,"o":29.28,"t":"2025-01-30T05:00:00Z","v":1786182,"vw":29.849541},{"c":28.09,"h":30.19,"l":28.06,"n":25647,"o":30.16,"t":"2025-01-31T05:00:00Z","v":2003596,"vw":28.576769},{"c":28.62,"h":28.85,"l":27.59,"n":17831,"o":27.81,"t":"2025-02-03T05:00:00Z","v":1160577,"vw":28.538356},{"c":28.67,"h":28.91,"l":28.11,"n":16034,"o":28.33,"t":"2025-02-04T05:00:00Z","v":895297,"vw":28.683801},{"c":28.68,"h":29.21,"l":28.66,"n":17331,"o":28.9,"t":"2025-02-05T05:00:00Z","v":1461115,"vw":28.780914},{"c":28.07,"h":29.0575,"l":27.84,"n":18179,"o":29.02,"t":"2025-02-06T05:00:00Z","v":1207057,"vw":28.093369},{"c":27.98,"h":28.42,"l":27.875,"n":13317,"o":28.1,"t":"2025-02-07T05:00:00Z","v":846272,"vw":28.041732},{"c":28.62,"h":28.815,"l":28.21,"n":11723,"o":28.26,"t":"2025-02-10T05:00:00Z","v":687217,"vw":28.62859},{"c":28.13,"h":28.64,"l":27.98,"n":16010,"o":28.57,"t":"2025-02-11T05:00:00Z","v":878392,"vw":28.180269},{"c":27.24,"h":27.95,"l":27.21,"n":14649,"o":27.61,"t":"2025-02-12T05:00:00Z","v":1007309,"vw":27.370298},{"c":27.57,"h":27.74,"l":27.14,"n":15992,"o":27.37,"t":"2025-02-13T05:00:00Z","v":990901,"vw":27.468857},{"c":27.63,"h":27.97,"l":27.34,"n":15558,"o":27.63,"t":"2025-02-14T05:00:00Z","v":1012602,"vw":27.575886},{"c":27.96,"h":28.3,"l":27.67,"n":17213,"o":27.75,"t":"2025-02-18T05:00:00Z","v":1240299,"vw":27.940095},{"c":28.13,"h":28.45,"l":27.83,"n":14754,"o":27.84,"t":"2025-02-19T05:00:00Z","v":1023001,"vw":28.161372},{"c":27.22,"h":28.283,"l":27.02,"n":19226,"o":28.01,"t":"2025-02-20T05:00:00Z","v":1223378,"vw":27.291952},{"c":26.39,"h":27.44,"l":26.24,"n":18860,"o":27.41,"t":"2025-02-21T05:00:00Z","v":1400340,"vw":26.63766},{"c":25.81,"h":26.36,"l":25.6,"n":21669,"o":26.17,"t":"2025-02-24T05:00:00Z","v":1743315,"vw":25.945518},{"c":26.4,"h":26.97,"l":25.67,"n":26332,"o":26.62,"t":"2025-02-25T05:00:00Z","v":2061881,"vw":26.252164},{"c":26.62,"h":27.09,"l":26.265,"n":18971,"o":26.31,"t":"2025-02-26T05:00:00Z","v":1348246,"vw":26.726581},{"c":26.62,"h":27.35,"l":26.48,"n":18679,"o":27,"t":"2025-02-27T05:00:00Z","v":1598165,"vw":26.735786},{"c":27.12,"h":27.25,"l":26.19,"n":18987,"o":26.49,"t":"2025-02-28T05:00:00Z","v":1930285,"vw":27.060635},{"c":26.03,"h":27.415,"l":25.72,"n":18061,"o":27.31,"t":"2025-03-03T05:00:00Z","v":1330462,"vw":26.337446},{"c":25.11,"h":25.57,"l":24.58,"n":29593,"o":25.44,"t":"2025-03-04T05:00:00Z","v":2187364,"vw":25.064499},{"c":25.28,"h":25.295,"l":24.6393,"n":17818,"o":24.73,"t":"2025-03-05T05:00:00Z","v":1509549,"vw":25.089153},{"c":23.65,"h":24.91,"l":23.48,"n":29273,"o":24.52,"t":"2025-03-06T05:00:00Z","v":2219004,"vw":23.920323},{"c":23.67,"h":23.97,"l":22.57,"n":23596,"o":23.75,"t":"2025-03-07T05:00:00Z","v":1919234,"vw":23.424505},{"c":22.72,"h":23.46,"l":22.43,"n":18532,"o":23.45,"t":"2025-03-10T04:00:00Z","v":1666035,"vw":22.75923},{"c":24.06,"h":24.51,"l":22.7,"n":26701,"o":22.74,"t":"2025-03-11T04:00:00Z","v":2254051,"vw":23.960298},{"c":24.45,"h":25.03,"l":24.04,"n":23182,"o":24.59,"t":"2025-03-12T04:00:00Z","v":1745907,"vw":24.500921},{"c":24.06,"h":24.7,"l":23.784,"n":15538,"o":24.46,"t":"2025-03-13T04:00:00Z","v":1484426,"vw":24.080027},{"c":24.96,"h":25.17,"l":24.07,"n":20248,"o":24.44,"t":"2025-03-14T04:00:00Z","v":1753086,"vw":24.903664},{"c":25.69,"h":25.76,"l":24.8601,"n":23217,"o":24.92,"t":"2025-03-17T04:00:00Z","v":1544322,"vw":25.541972},{"c":25.71,"h":26.08,"l":25.5,"n":18503,"o":25.84,"t":"2025-03-18T04:00:00Z","v":1020034,"vw":25.703385},{"c":26.82,"h":26.9941,"l":25.89,"n":22792,"o":25.89,"t":"2025-03-19T04:00:00Z","v":1731133,"vw":26.68131},{"c":26.69,"h":26.91,"l":26.34,"n":18340,"o":26.39,"t":"2025-03-20T04:00:00Z","v":1224781,"vw":26.663738},{"c":26.41,"h":26.68,"l":26.24,"n":17702,"o":26.36,"t":"2025-03-21T04:00:00Z","v":2606285,"vw":26.401151},{"c":27.31,"h":27.37,"l":26.78,"n":13921,"o":26.81,"t":"2025-03-24T04:00:00Z","v":1240220,"vw":27.192665},{"c":27.22,"h":27.56,"l":27.09,"n":18374,"o":27.09,"t":"2025-03-25T04:00:00Z","v":1103102,"vw":27.241543},{"c":26.86,"h":27.7,"l":26.77,"n":15835,"o":27.51,"t":"2025-03-26T04:00:00Z","v":966993,"vw":27.034665},{"c":26.57,"h":27.01,"l":26.46,"n":13078,"o":26.95,"t":"2025-03-27T04:00:00Z","v":965579,"vw":26.638239},{"c":26.44,"h":26.625,"l":25.98,"n":14578,"o":26.53,"t":"2025-03-28T04:00:00Z","v":937784,"vw":26.307767},{"c":26.24,"h":26.35,"l":25.595,"n":18776,"o":25.88,"t":"2025-03-31T04:00:00Z","v":1546308,"vw":26.173756},{"c":26.47,"h":26.5,"l":25.7,"n":15401,"o":26.24,"t":"2025-04-01T04:00:00Z","v":1217355,"vw":26.262691},{"c":27.11,"h":27.18,"l":25.94,"n":14670,"o":25.94,"t":"2025-04-02T04:00:00Z","v":994218,"vw":26.948817},{"c":24.41,"h":25.61,"l":24.275,"n":21352,"o":25.35,"t":"2025-04-03T04:00:00Z","v":1689919,"vw":24.621994},{"c":21.79,"h":23.49,"l":20.87,"n":36039,"o":23.49,"t":"2025-04-04T04:00:00Z","v":2718860,"vw":21.632321},{"c":21.56,"h":22.84,"l":20.12,"n":35116,"o":20.17,"t":"2025-04-07T04:00:00Z","v":3010976,"vw":21.356807},{"c":21,"h":22.84,"l":20.5801,"n":36798,"o":22.84,"t":"2025-04-08T04:00:00Z","v":3032270,"vw":21.41644},{"c":23.49,"h":24,"l":20.36,"n":29941,"o":20.54,"t":"2025-04-09T04:00:00Z","v":2192727,"vw":22.662501},{"c":22.31,"h":22.88,"l":21.815,"n":25284,"o":22.57,"t":"2025-04-10T04:00:00Z","v":1837150,"vw":22.328911},{"c":22.8,"h":22.99,"l":21.67,"n":26450,"o":22.15,"t":"2025-04-11T04:00:00Z","v":1916634,"vw":22.603442},{"c":23.36,"h":23.74,"l":22.96,"n":17143,"o":23.5,"t":"2025-04-14T04:00:00Z","v":1431112,"vw":23.370446},{"c":23.54,"h":24.03,"l":23.34,"n":13696,"o":23.39,"t":"2025-04-15T04:00:00Z","v":985000,"vw":23.613535},{"c":23.58,"h":24.035,"l":23.18,"n":19375,"o":23.41,"t":"2025-04-16T04:00:00Z","v":1566140,"vw":23.556837},{"c":24.03,"h":24.6171,"l":23.75,"n":14462,"o":23.75,"t":"2025-04-17T04:00:00Z","v":939054,"vw":24.168566},{"c":22.76,"h":23.78,"l":22.46,"n":13460,"o":23.78,"t":"2025-04-21T04:00:00Z","v":945273,"vw":22.845716},{"c":23.12,"h":23.48,"l":22.75,"n":14604,"o":23.15,"t":"2025-04-22T04:00:00Z","v":1082407,"vw":23.149291},{"c":23.23,"h":24.295,"l":23.11,"n":24168,"o":23.76,"t":"2025-04-23T04:00:00Z","v":1764378,"vw":23.424399},{"c":24.1,"h":24.22,"l":23.43,"n":14584,"o":23.67,"t":"2025-04-24T04:00:00Z","v":925834,"vw":24.056846},{"c":24.39,"h":24.425,"l":23.78,"n":12918,"o":23.78,"t":"2025-04-25T04:00:00Z","v":1045051,"vw":24.306085},{"c":24.69,"h":24.8,"l":24.29,"n":13522,"o":24.29,"t":"2025-04-28T04:00:00Z","v":974797,"vw":24.616905},{"c":24.27,"h":24.76,"l":24.205,"n":16505,"o":24.51,"t":"2025-04-29T04:00:00Z","v":1303381,"vw":24.360057},{"c":23.53,"h":24.12,"l":23.07,"n":16482,"o":23.69,"t":"2025-04-30T04:00:00Z","v":1325820,"vw":23.44405},{"c":23.83,"h":24.18,"l":23.4,"n":26565,"o":23.4,"t":"2025-05-01T04:00:00Z","v":2321354,"vw":23.84381},{"c":24.56,"h":24.75,"l":24.04,"n":17261,"o":24.23,"t":"2025-05-02T04:00:00Z","v":996207,"vw":24.527699},{"c":23.91,"h":24.48,"l":23.89,"n":19927,"o":24.12,"t":"2025-05-05T04:00:00Z","v":1419125,"vw":24.127425},{"c":23.92,"h":24.09,"l":22.82,"n":26395,"o":23.65,"t":"2025-05-06T04:00:00Z","v":1827179,"vw":23.796395},{"c":23.84,"h":24.325,"l":23.6,"n":19645,"o":23.87,"t":"2025-05-07T04:00:00Z","v":1430054,"vw":23.878396},{"c":24.36,"h":24.6,"l":23.865,"n":19379,"o":24.4,"t":"2025-05-08T04:00:00Z","v":1379555,"vw":24.3436},{"c":24.7,"h":24.71,"l":24.27,"n":14832,"o":24.48,"t":"2025-05-09T04:00:00Z","v":805428,"vw":24.610048},{"c":25.32,"h":26.345,"l":25.19,"n":23485,"o":26,"t":"2025-05-12T04:00:00Z","v":2286608,"vw":25.482074},{"c":25.46,"h":25.72,"l":25.105,"n":16380,"o":25.3,"t":"2025-05-13T04:00:00Z","v":873352,"vw":25.451574},{"c":25.77,"h":25.91,"l":25.37,"n":15451,"o":25.37,"t":"2025-05-14T04:00:00Z","v":1270377,"vw":25.723604},{"c":25.54,"h":25.78,"l":25.2935,"n":11534,"o":25.48,"t":"2025-05-15T04:00:00Z","v":782273,"vw":25.548397},{"c":25.45,"h":25.53,"l":25.05,"n":14194,"o":25.52,"t":"2025-05-16T04:00:00Z","v":1117204,"vw":25.366148},{"c":25.3,"h":25.36,"l":24.92,"n":11039,"o":25.03,"t":"2025-05-19T04:00:00Z","v":745640,"vw":25.26762},{"c":25.37,"h":25.57,"l":25.205,"n":12831,"o":25.32,"t":"2025-05-20T04:00:00Z","v":996094,"vw":25.37525},{"c":24.58,"h":25.27,"l":24.5,"n":13534,"o":25.27,"t":"2025-05-21T04:00:00Z","v":962752,"vw":24.693417},{"c":24.48,"h":24.58,"l":24,"n":10194,"o":24.5,"t":"2025-05-22T04:00:00Z","v":717158,"vw":24.451875},{"c":24.78,"h":24.9,"l":24,"n":13944,"o":24,"t":"2025-05-23T04:00:00Z","v":931342,"vw":24.661782},{"c":25.29,"h":25.38,"l":24.61,"n":14263,"o":25.07,"t":"2025-05-27T04:00:00Z","v":975196,"vw":25.188355},{"c":25.25,"h":25.48,"l":25.14,"n":17213,"o":25.41,"t":"2025-05-28T04:00:00Z","v":1079339,"vw":25.312531},{"c":25.07,"h":25.43,"l":24.98,"n":12352,"o":25.38,"t":"2025-05-29T04:00:00Z","v":803521,"vw":25.096924},{"c":24.9,"h":25.01,"l":24.57,"n":12586,"o":24.91,"t":"2025-05-30T04:00:00Z","v":1309395,"vw":24.882021},{"c":25.5,"h":25.74,"l":25.08,"n":16382,"o":25.42,"t":"2025-06-02T04:00:00Z","v":1109240,"vw":25.510038},{"c":25.87,"h":26.0816,"l":25.46,"n":15586,"o":25.64,"t":"2025-06-03T04:00:00Z","v":1274855,"vw":25.868091},{"c":25.17,"h":25.98,"l":25.07,"n":18196,"o":25.73,"t":"2025-06-04T04:00:00Z","v":1001604,"vw":25.310001},{"c":25.65,"h":25.98,"l":25.14,"n":16483,"o":25.46,"t":"2025-06-05T04:00:00Z","v":1056520,"vw":25.698101},{"c":26.41,"h":26.47,"l":25.93,"n":18867,"o":26.13,"t":"2025-06-06T04:00:00Z","v":956966,"vw":26.356753},{"c":25.99,"h":26.66,"l":25.94,"n":17754,"o":26.56,"t":"2025-06-09T04:00:00Z","v":1036459,"vw":26.123373},{"c":24.8,"h":26.35,"l":24.79,"n":20885,"o":26.2,"t":"2025-06-10T04:00:00Z","v":1479490,"vw":25.245499},{"c":24.79,"h":25.035,"l":24.53,"n":23465,"o":24.92,"t":"2025-06-11T04:00:00Z","v":1663508,"vw":24.754631},{"c":24.91,"h":24.91,"l":24.51,"n":15789,"o":24.58,"t":"2025-06-12T04:00:00Z","v":1045283,"vw":24.768424},{"c":24.82,"h":25.32,"l":24.665,"n":15557,"o":25.24,"t":"2025-06-13T04:00:00Z","v":1398056,"vw":24.940572},{"c":24.56,"h":25.24,"l":24.51,"n":17182,"o":24.99,"t":"2025-06-16T04:00:00Z","v":1199615,"vw":24.672293},{"c":24.81,"h":24.95,"l":24.6,"n":15291,"o":24.66,"t":"2025-06-17T04:00:00Z","v":999899,"vw":24.803994},{"c":24.96,"h":25.27,"l":24.525,"n":14125,"o":24.78,"t":"2025-06-18T04:00:00Z","v":1507695,"vw":24.985069},{"c":24.94,"h":25.22,"l":24.69,"n":11924,"o":25.14,"t":"2025-06-20T04:00:00Z","v":1631030,"vw":24.961712},{"c":24.36,"h":25.12,"l":24.16,"n":16703,"o":25.12,"t":"2025-06-23T04:00:00Z","v":1182161,"vw":24.411964},{"c":24.74,"h":24.88,"l":24.08,"n":17937,"o":24.18,"t":"2025-06-24T04:00:00Z","v":1234651,"vw":24.673933},{"c":24.55,"h":24.89,"l":24.37,"n":15031,"o":24.64,"t":"2025-06-25T04:00:00Z","v":939892,"vw":24.642557},{"c":25.22,"h":25.29,"l":24.54,"n":16800,"o":24.54,"t":"2025-06-26T04:00:00Z","v":1175423,"vw":25.097338},{"c":25,"h":25.34,"l":24.845,"n":18121,"o":25.24,"t":"2025-06-27T04:00:00Z","v":1586459,"vw":25.033807},{"c":24.83,"h":25.21,"l":24.8,"n":12985,"o":25.09,"t":"2025-06-30T04:00:00Z","v":1307574,"vw":24.935745},{"c":24.57,"h":24.955,"l":24.255,"n":24276,"o":24.79,"t":"2025-07-01T04:00:00Z","v":2024879,"vw":24.619861},{"c":24.72,"h":24.78,"l":24.065,"n":14228,"o":24.76,"t":"2025-07-02T04:00:00Z","v":1337044,"vw":24.554865},{"c":24.7,"h":24.94,"l":24.5368,"n":12580,"o":24.72,"t":"2025-07-03T04:00:00Z","v":1011920,"vw":24.730063},{"c":23.96,"h":24.55,"l":23.81,"n":16725,"o":24.51,"t":"2025-07-07T04:00:00Z","v":1441494,"vw":24.057203},{"c":24.03,"h":24.61,"l":23.675,"n":21595,"o":24.04,"t":"2025-07-08T04:00:00Z","v":1801421,"vw":24.16791},{"c":23.44,"h":24.2,"l":23.435,"n":15641,"o":24.09,"t":"2025-07-09T04:00:00Z","v":1779121,"vw":23.603938},{"c":23.31,"h":23.49,"l":23.04,"n":18064,"o":23.39,"t":"2025-07-10T04:00:00Z","v":1586582,"vw":23.262795},{"c":23.34,"h":23.5349,"l":23.2,"n":15825,"o":23.25,"t":"2025-07-11T04:00:00Z","v":1787618,"vw":23.339196},{"c":23.78,"h":23.79,"l":23.13,"n":17717,"o":23.28,"t":"2025-07-14T04:00:00Z","v":1641789,"vw":23.652902},{"c":23.35,"h":23.96,"l":23.29,"n":16795,"o":23.67,"t":"2025-07-15T04:00:00Z","v":1173124,"vw":23.443949},{"c":23.15,"h":23.4815,"l":23.02,"n":20273,"o":23.36,"t":"2025-07-16T04:00:00Z","v":1281801,"vw":23.210134},{"c":23.25,"h":23.425,"l":23.02,"n":18224,"o":23.02,"t":"2025-07-17T04:00:00Z","v":1878271,"vw":23.244387},{"c":23.4,"h":23.6,"l":23.17,"n":18264,"o":23.51,"t":"2025-07-18T04:00:00Z","v":1840398,"vw":23.369603},{"c":22.82,"h":23.428,"l":22.775,"n":13718,"o":23.4,"t":"2025-07-21T04:00:00Z","v":1170203,"vw":22.925536},{"c":22.65,"h":22.895,"l":22.65,"n":16739,"o":22.71,"t":"2025-07-22T04:00:00Z","v":1427672,"vw":22.717001},{"c":23.01,"h":23.2616,"l":22.67,"n":17374,"o":22.87,"t":"2025-07-23T04:00:00Z","v":1820859,"vw":23.058193},{"c":23.37,"h":23.43,"l":23.02,"n":22802,"o":23.05,"t":"2025-07-24T04:00:00Z","v":1409148,"vw":23.306271},{"c":23.3,"h":23.73,"l":23.28,"n":20657,"o":23.64,"t":"2025-07-25T04:00:00Z","v":1280017,"vw":23.43673},{"c":23.29,"h":23.645,"l":23.275,"n":15796,"o":23.5,"t":"2025-07-28T04:00:00Z","v":1134703,"vw":23.356749},{"c":23.65,"h":23.82,"l":23.325,"n":18140,"o":23.36,"t":"2025-07-29T04:00:00Z","v":1505896,"vw":23.632068},{"c":23.16,"h":23.715,"l":22.98,"n":25478,"o":23.55,"t":"2025-07-30T04:00:00Z","v":1927506,"vw":23.317194},{"c":23.36,"h":23.51,"l":22.985,"n":24101,"o":23.05,"t":"2025-07-31T04:00:00Z","v":1787197,"vw":23.326097},{"c":22.48,"h":23.27,"l":22.31,"n":24713,"o":23.06,"t":"2025-08-01T04:00:00Z","v":1764497,"vw":22.476088},{"c":22.81,"h":22.966,"l":22.43,"n":23734,"o":22.48,"t":"2025-08-04T04:00:00Z","v":2030035,"vw":22.694432},{"c":22,"h":22.47,"l":21.17,"n":37171,"o":22.39,"t":"2025-08-05T04:00:00Z","v":3263468,"vw":21.831985},{"c":22.81,"h":22.95,"l":22.21,"n":25169,"o":22.45,"t":"2025-08-06T04:00:00Z","v":2046646,"vw":22.724641},{"c":22.84,"h":23.4699,"l":22.69,"n":19672,"o":23.21,"t":"2025-08-07T04:00:00Z","v":1633615,"vw":22.877626},{"c":23.22,"h":23.24,"l":22.74,"n":14044,"o":23.09,"t":"2025-08-08T04:00:00Z","v":1240129,"vw":23.080019},{"c":23.46,"h":23.66,"l":23.11,"n":17919,"o":23.33,"t":"2025-08-11T04:00:00Z","v":1464324,"vw":23.454156},{"c":24,"h":24.04,"l":23.41,"n":16564,"o":23.68,"t":"2025-08-12T04:00:00Z","v":1522102,"vw":23.821603},{"c":24.01,"h":24.185,"l":23.7,"n":16836,"o":24.14,"t":"2025-08-13T04:00:00Z","v":1322854,"vw":23.940174},{"c":23.93,"h":24.1,"l":23.635,"n":21864,"o":23.94,"t":"2025-08-14T04:00:00Z","v":1172545,"vw":23.863293},{"c":23.86,"h":24.115,"l":23.605,"n":14077,"o":24.01,"t":"2025-08-15T04:00:00Z","v":1313275,"vw":23.821041},{"c":24.17,"h":24.18,"l":23.645,"n":17012,"o":23.7,"t":"2025-08-18T04:00:00Z","v":1449919,"vw":23.993861},{"c":24.12,"h":24.315,"l":24,"n":16159,"o":24.03,"t":"2025-08-19T04:00:00Z","v":1071235,"vw":24.127037},{"c":24.61,"h":24.78,"l":23.98,"n":15347,"o":24.25,"t":"2025-08-20T04:00:00Z","v":1091014,"vw":24.492317},{"c":24.96,"h":25.05,"l":24.39,"n":21781,"o":24.56,"t":"2025-08-21T04:00:00Z","v":1790159,"vw":24.908884},{"c":25.2,"h":25.53,"l":24.915,"n":20841,"o":24.92,"t":"2025-08-22T04:00:00Z","v":1816407,"vw":25.233255},{"c":24.02,"h":25.27,"l":23.934,"n":21783,"o":25.22,"t":"2025-08-25T04:00:00Z","v":1505421,"vw":24.307863},{"c":24.4,"h":24.5356,"l":23.89,"n":17658,"o":24.01,"t":"2025-08-26T04:00:00Z","v":1654080,"vw":24.33462},{"c":24.53,"h":24.77,"l":24.38,"n":15849,"o":24.38,"t":"2025-08-27T04:00:00Z","v":953064,"vw":24.588426},{"c":24.82,"h":24.89,"l":24.51,"n":15111,"o":24.68,"t":"2025-08-28T04:00:00Z","v":1129955,"vw":24.747726},{"c":24.76,"h":24.99,"l":24.625,"n":16153,"o":24.95,"t":"2025-08-29T04:00:00Z","v":1153618,"vw":24.777004},{"c":24.44,"h":24.7,"l":24.235,"n":16443,"o":24.66,"t":"2025-09-02T04:00:00Z","v":1002765,"vw":24.466873},{"c":25.15,"h":25.2196,"l":24.61,"n":19317,"o":24.75,"t":"2025-09-03T04:00:00Z","v":1870653,"vw":25.066707},{"c":25.44,"h":25.51,"l":25.095,"n":19844,"o":25.36,"t":"2025-09-04T04:00:00Z","v":1469363,"vw":25.38248},{"c":25.25,"h":25.61,"l":24.93,"n":19118,"o":25.31,"t":"2025-09-05T04:00:00Z","v":1465527,"vw":25.197497},{"c":24.23,"h":25.44,"l":24.16,"n":26795,"o":25.31,"t":"2025-09-08T04:00:00Z","v":2225664,"vw":24.418884},{"c":24.03,"h":24.75,"l":24.005,"n":21567,"o":24.39,"t":"2025-09-09T04:00:00Z","v":1713844,"vw":24.261069},{"c":24.73,"h":24.78,"l":24.14,"n":20240,"o":24.18,"t":"2025-09-10T04:00:00Z","v":1516838,"vw":24.624354},{"c":24.81,"h":24.85,"l":24.515,"n":21704,"o":24.69,"t":"2025-09-11T04:00:00Z","v":1625791,"vw":24.711993},{"c":24.4,"h":24.89,"l":24.39,"n":15716,"o":24.72,"t":"2025-09-12T04:00:00Z","v":1150066,"vw":24.555321},{"c":24.11,"h":24.55,"l":24.055,"n":19541,"o":24.46,"t":"2025-09-15T04:00:00Z","v":1632027,"vw":24.274622},{"c":24.04,"h":24.29,"l":23.835,"n":16468,"o":24.07,"t":"2025-09-16T04:00:00Z","v":1331493,"vw":24.058845},{"c":23.84,"h":24.26,"l":23.61,"n":18737,"o":23.94,"t":"2025-09-17T04:00:00Z","v":1445659,"vw":23.924725},{"c":24.46,"h":24.54,"l":23.91,"n":22252,"o":24.09,"t":"2025-09-18T04:00:00Z","v":1828591,"vw":24.334331},{"c":24.1,"h":24.77,"l":23.935,"n":20051,"o":24.67,"t":"2025-09-19T04:00:00Z","v":3584331,"vw":24.162275},{"c":24.48,"h":24.48,"l":23.88,"n":21450,"o":24.3,"t":"2025-09-22T04:00:00Z","v":1860869,"vw":24.342483},{"c":25.58,"h":25.8791,"l":24.555,"n":23782,"o":24.6,"t":"2025-09-23T04:00:00Z","v":2113876,"vw":25.478924},{"c":25.71,"h":26.24,"l":25.68,"n":19299,"o":26,"t":"2025-09-24T04:00:00Z","v":1617405,"vw":25.94366},{"c":26.51,"h":26.52,"l":25.5,"n":24324,"o":25.51,"t":"2025-09-25T04:00:00Z","v":2002703,"vw":26.276955},{"c":26.5,"h":27.12,"l":26.35,"n":26790,"o":26.61,"t":"2025-09-26T04:00:00Z","v":1621244,"vw":26.600187},{"c":26.41,"h":26.645,"l":25.91,"n":23838,"o":26.57,"t":"2025-09-29T04:00:00Z","v":1646662,"vw":26.320261},{"c":26.31,"h":26.6,"l":26.065,"n":22929,"o":26.35,"t":"2025-09-30T04:00:00Z","v":1847516,"vw":26.255662},{"c":25.87,"h":26.17,"l":25.5653,"n":16977,"o":25.83,"t":"2025-10-01T04:00:00Z","v":1191654,"vw":25.896276},{"c":25.21,"h":26.33,"l":25.06,"n":22726,"o":25.91,"t":"2025-10-02T04:00:00Z","v":1463634,"vw":25.502108},{"c":25.11,"h":25.71,"l":25.1,"n":16355,"o":25.55,"t":"2025-10-03T04:00:00Z","v":1292560,"vw":25.239453},{"c":24.05,"h":25.31,"l":23.96,"n":21560,"o":25.28,"t":"2025-10-06T04:00:00Z","v":1651516,"vw":24.178789},{"c":24.34,"h":24.37,"l":23.83,"n":20407,"o":24.05,"t":"2025-10-07T04:00:00Z","v":1375399,"vw":24.16464},{"c":25.84,"h":25.89,"l":24.35,"n":25601,"o":24.61,"t":"2025-10-08T04:00:00Z","v":1840805,"vw":25.507883},{"c":25.01,"h":25.7999,"l":24.91,"n":17630,"o":25.55,"t":"2025-10-09T04:00:00Z","v":996129,"vw":25.081634},{"c":23.89,"h":25.22,"l":23.855,"n":22454,"o":24.83,"t":"2025-10-10T04:00:00Z","v":1273060,"vw":24.301581},{"c":24.14,"h":24.39,"l":23.99,"n":25560,"o":24.32,"t":"2025-10-13T04:00:00Z","v":1406090,"vw":24.107432},{"c":24.18,"h":24.26,"l":23.67,"n":26204,"o":23.9,"t":"2025-10-14T04:00:00Z","v":2833979,"vw":24.060736},{"c":24.3,"h":24.81,"l":24.18,"n":17833,"o":24.34,"t":"2025-10-15T04:00:00Z","v":1132429,"vw":24.390611},{"c":23.76,"h":24.69,"l":23.66,"n":23211,"o":24.51,"t":"2025-10-16T04:00:00Z","v":1470824,"vw":23.922072},{"c":24.25,"h":24.265,"l":23.51,"n":17886,"o":23.73,"t":"2025-10-17T04:00:00Z","v":1015890,"vw":24.054886},{"c":24.59,"h":25.05,"l":24.4,"n":26526,"o":24.45,"t":"2025-10-20T04:00:00Z","v":2085294,"vw":24.713116},{"c":24.65,"h":24.88,"l":24.31,"n":22348,"o":24.84,"t":"2025-10-21T04:00:00Z","v":1729883,"vw":24.604035},{"c":25.24,"h":25.365,"l":24.59,"n":22475,"o":24.74,"t":"2025-10-22T04:00:00Z","v":1613555,"vw":25.088672},{"c":25.46,"h":25.64,"l":25.0651,"n":22280,"o":25.56,"t":"2025-10-23T04:00:00Z","v":1549034,"vw":25.394527},{"c":25.45,"h":25.95,"l":25.26,"n":21120,"o":25.58,"t":"2025-10-24T04:00:00Z","v":1364594,"vw":25.499191},{"c":25.57,"h":25.98,"l":25.525,"n":18423,"o":25.82,"t":"2025-10-27T04:00:00Z","v":1275176,"vw":25.65566},{"c":25.66,"h":25.78,"l":25.07,"n":21319,"o":25.2,"t":"2025-10-28T04:00:00Z","v":1664085,"vw":25.584692},{"c":24.94,"h":26.2,"l":24.61,"n":40852,"o":26.07,"t":"2025-10-29T04:00:00Z","v":3210024,"vw":25.094026},{"c":25.41,"h":25.735,"l":24.72,"n":29063,"o":24.88,"t":"2025-10-30T04:00:00Z","v":2715597,"vw":25.343422},{"c":25.27,"h":25.59,"l":25.1,"n":20652,"o":25.36,"t":"2025-10-31T04:00:00Z","v":2226927,"vw":25.308396},{"c":25.65,"h":25.68,"l":24.61,"n":22229,"o":25.25,"t":"2025-11-03T05:00:00Z","v":2487066,"vw":25.392092},{"c":25.38,"h":25.71,"l":25,"n":21487,"o":25.08,"t":"2025-11-04T05:00:00Z","v":2560052,"vw":25.292946},{"c":25.02,"h":25.77,"l":24.96,"n":22854,"o":25.45,"t":"2025-11-05T05:00:00Z","v":2278272,"vw":25.38402},{"c":24.81,"h":25.28,"l":24.675,"n":23834,"o":25.05,"t":"2025-11-06T05:00:00Z","v":2064258,"vw":24.875917},{"c":24.58,"h":24.95,"l":24.23,"n":28792,"o":24.75,"t":"2025-11-07T05:00:00Z","v":2225561,"vw":24.571235},{"c":24.99,"h":25.285,"l":24.28,"n":15827,"o":24.9,"t":"2025-11-10T05:00:00Z","v":1461001,"vw":24.975421},{"c":24.63,"h":25.005,"l":24.49,"n":15536,"o":24.84,"t":"2025-11-11T05:00:00Z","v":1228102,"vw":24.673738},{"c":24.03,"h":25.0578,"l":23.82,"n":31084,"o":24.61,"t":"2025-11-12T05:00:00Z","v":2418523,"vw":24.181515},{"c":23.51,"h":24.25,"l":23.32,"n":22101,"o":24.11,"t":"2025-11-13T05:00:00Z","v":1589561,"vw":23.564088},{"c":24.09,"h":24.21,"l":23.2,"n":17577,"o":23.66,"t":"2025-11-14T05:00:00Z","v":1794568,"vw":24.009394},{"c":23.26,"h":24.395,"l":23.19,"n":19966,"o":24.08,"t":"2025-11-17T05:00:00Z","v":1633234,"vw":23.516917},{"c":23.25,"h":23.52,"l":22.88,"n":19199,"o":23.22,"t":"2025-11-18T05:00:00Z","v":1566168,"vw":23.245916},{"c":23.41,"h":23.5,"l":23,"n":13720,"o":23.1,"t":"2025-11-19T05:00:00Z","v":1016242,"vw":23.365929},{"c":23.04,"h":24.231,"l":22.95,"n":20047,"o":23.62,"t":"2025-11-20T05:00:00Z","v":2058755,"vw":23.435282},{"c":23.32,"h":23.565,"l":22.945,"n":17805,"o":23.09,"t":"2025-11-21T05:00:00Z","v":1469166,"vw":23.320468},{"c":23.38,"h":23.46,"l":22.91,"n":13933,"o":23.08,"t":"2025-11-24T05:00:00Z","v":1125446,"vw":23.323651},{"c":24,"h":24.21,"l":23.38,"n":19309,"o":23.38,"t":"2025-11-25T05:00:00Z","v":1340617,"vw":23.9522},{"c":24.11,"h":24.57,"l":24.01,"n":18336,"o":24.01,"t":"2025-11-26T05:00:00Z","v":1567970,"vw":24.232789},{"c":24.54,"h":24.56,"l":24.06,"n":8984,"o":24.11,"t":"2025-11-28T05:00:00Z","v":749151,"vw":24.488859},{"c":24.2,"h":24.47,"l":24.1,"n":19107,"o":24.43,"t":"2025-12-01T05:00:00Z","v":1347904,"vw":24.226243},{"c":24.02,"h":24.39,"l":23.83,"n":20882,"o":24.2,"t":"2025-12-02T05:00:00Z","v":1670240,"vw":24.052746},{"c":24.57,"h":24.785,"l":24,"n":16698,"o":24.17,"t":"2025-12-03T05:00:00Z","v":1329800,"vw":24.545824},{"c":25.14,"h":25.15,"l":24.51,"n":15196,"o":24.58,"t":"2025-12-04T05:00:00Z","v":1108228,"vw":24.972211},{"c":24.93,"h":25.605,"l":24.92,"n":25263,"o":25.22,"t":"2025-12-05T05:00:00Z","v":1846453,"vw":25.149962},{"c":24.99,"h":25.285,"l":24.17,"n":24170,"o":24.71,"t":"2025-12-08T05:00:00Z","v":2079575,"vw":24.952223},{"c":25.31,"h":25.63,"l":24.82,"n":16781,"o":24.99,"t":"2025-12-09T05:00:00Z","v":1246819,"vw":25.326652},{"c":26.09,"h":26.41,"l":25.27,"n":32462,"o":25.4,"t":"2025-12-10T05:00:00Z","v":4093622,"vw":25.971478},{"c":26.27,"h":26.39,"l":25.67,"n":21158,"o":25.93,"t":"2025-12-11T05:00:00Z","v":2170479,"vw":26.206865},{"c":26.11,"h":26.54,"l":26,"n":20448,"o":26.5,"t":"2025-12-12T05:00:00Z","v":2006416,"vw":26.196824},{"c":26.18,"h":26.3,"l":25.8,"n":20897,"o":26.08,"t":"2025-12-15T05:00:00Z","v":1938669,"vw":26.119013},{"c":25.24,"h":26.3,"l":25.01,"n":22441,"o":26.03,"t":"2025-12-16T05:00:00Z","v":1911724,"vw":25.315253},{"c":25.41,"h":25.585,"l":25.072,"n":18866,"o":25.4,"t":"2025-12-17T05:00:00Z","v":2645965,"vw":25.371741},{"c":25.2,"h":25.6125,"l":25.09,"n":20320,"o":25.35,"t":"2025-12-18T05:00:00Z","v":1734333,"vw":25.275695},{"c":25.34,"h":25.75,"l":25.16,"n":14819,"o":25.16,"t":"2025-12-19T05:00:00Z","v":2136199,"vw":25.372273},{"c":25.58,"h":25.81,"l":25.36,"n":12648,"o":25.36,"t":"2025-12-22T05:00:00Z","v":1720125,"vw":25.606633},{"c":25.96,"h":26.11,"l":25.65,"n":14772,"o":25.7,"t":"2025-12-23T05:00:00Z","v":1130046,"vw":25.977184},{"c":25.8,"h":26.2,"l":25.71,"n":6510,"o":25.95,"t":"2025-12-24T05:00:00Z","v":485068,"vw":25.849023},{"c":25.71,"h":25.8999,"l":25.56,"n":12465,"o":25.76,"t":"2025-12-26T05:00:00Z","v":780062,"vw":25.704025},{"c":25.95,"h":26.06,"l":25.655,"n":14503,"o":25.84,"t":"2025-12-29T05:00:00Z","v":1155411,"vw":25.937134},{"c":26.25,"h":26.355,"l":25.975,"n":14380,"o":26.03,"t":"2025-12-30T05:00:00Z","v":1085247,"vw":26.248705},{"c":26.02,"h":26.355,"l":25.9,"n":11732,"o":26.23,"t":"2025-12-31T05:00:00Z","v":895837,"vw":26.009549},{"c":26.63,"h":26.72,"l":25.78,"n":14683,"o":26,"t":"2026-01-02T05:00:00Z","v":975168,"vw":26.424427},{"c":26.41,"h":27.38,"l":26.03,"n":22530,"o":27.19,"t":"2026-01-05T05:00:00Z","v":1522422,"vw":26.458288},{"c":25.86,"h":26.4,"l":25.86,"n":22460,"o":26.29,"t":"2026-01-06T05:00:00Z","v":1341660,"vw":25.995868},{"c":25.7,"h":26.175,"l":25.605,"n":17820,"o":25.87,"t":"2026-01-07T05:00:00Z","v":1304460,"vw":25.742545},{"c":26.06,"h":26.2,"l":25.37,"n":17873,"o":25.55,"t":"2026-01-08T05:00:00Z","v":1478168,"vw":25.973593},{"c":25.75,"h":26.395,"l":25.575,"n":16544,"o":26.13,"t":"2026-01-09T05:00:00Z","v":1192259,"vw":25.77278},{"c":25.36,"h":26.26,"l":25.165,"n":21749,"o":25.96,"t":"2026-01-12T05:00:00Z","v":1495953,"vw":25.425736},{"c":26.04,"h":26.52,"l":25.785,"n":17320,"o":25.88,"t":"2026-01-13T05:00:00Z","v":1950623,"vw":26.057472},{"c":25.94,"h":26.335,"l":25.8,"n":14929,"o":26.01,"t":"2026-01-14T05:00:00Z","v":1344777,"vw":25.997479},{"c":26.18,"h":26.4,"l":25.56,"n":18178,"o":25.85,"t":"2026-01-15T05:00:00Z","v":1427225,"vw":26.207298},{"c":26.47,"h":26.53,"l":25.96,"n":15174,"o":26.28,"t":"2026-01-16T05:00:00Z","v":1166381,"vw":26.320242},{"c":26.93,"h":26.96,"l":26.45,"n":18058,"o":26.47,"t":"2026-01-20T05:00:00Z","v":1242895,"vw":26.763259},{"c":27.89,"h":28.19,"l":27.365,"n":19441,"o":27.49,"t":"2026-01-21T05:00:00Z","v":1531120,"vw":27.784861},{"c":27.91,"h":28.02,"l":27.6,"n":19736,"o":27.89,"t":"2026-01-22T05:00:00Z","v":1457422,"vw":27.84729},{"c":27.85,"h":28.52,"l":27.745,"n":16174,"o":28.18,"t":"2026-01-23T05:00:00Z","v":1092523,"vw":27.913266},{"c":28.17,"h":28.47,"l":27.91,"n":14395,"o":28.11,"t":"2026-01-26T05:00:00Z","v":1048066,"vw":28.194447},{"c":28.52,"h":28.63,"l":28.1201,"n":12950,"o":28.19,"t":"2026-01-27T05:00:00Z","v":819028,"vw":28.471599},{"c":28.37,"h":29,"l":28.24,"n":20628,"o":28.68,"t":"2026-01-28T05:00:00Z","v":1536294,"vw":28.465607},{"c":29.17,"h":29.5,"l":28.525,"n":23508,"o":28.89,"t":"2026-01-29T05:00:00Z","v":1767190,"vw":29.102001},{"c":29.59,"h":30.15,"l":28.81,"n":24658,"o":29.78,"t":"2026-01-30T05:00:00Z","v":1796532,"vw":29.529826},{"c":29.5,"h":29.75,"l":29,"n":24745,"o":29.14,"t":"2026-02-02T05:00:00Z","v":1759268,"vw":29.511356},{"c":29.83,"h":29.905,"l":29.22,"n":23343,"o":29.44,"t":"2026-02-03T05:00:00Z","v":1688983,"vw":29.651479},{"c":29.99,"h":30.15,"l":29.235,"n":26751,"o":30.02,"t":"2026-02-04T05:00:00Z","v":1767816,"vw":29.761582},{"c":30.74,"h":31.3,"l":29.7,"n":40290,"o":29.72,"t":"2026-02-05T05:00:00Z","v":3086276,"vw":30.693146},{"c":32.05,"h":32.42,"l":31,"n":32696,"o":31.05,"t":"2026-02-06T05:00:00Z","v":2816666,"vw":31.978806},{"c":32.35,"h":32.8699,"l":31.99,"n":25060,"o":32.04,"t":"2026-02-09T05:00:00Z","v":1971920,"vw":32.459241},{"c":31.87,"h":32.43,"l":31.78,"n":21820,"o":32.34,"t":"2026-02-10T05:00:00Z","v":1440448,"vw":31.940996},{"c":32.39,"h":32.75,"l":31.94,"n":23331,"o":32.75,"t":"2026-02-11T05:00:00Z","v":1662932,"vw":32.336422},{"c":31.77,"h":32.71,"l":31.615,"n":23422,"o":32.65,"t":"2026-02-12T05:00:00Z","v":1640983,"vw":31.962705},{"c":32.66,"h":33,"l":31.26,"n":19518,"o":31.68,"t":"2026-02-13T05:00:00Z","v":1507977,"vw":32.647597},{"c":32.7,"h":33.03,"l":32.235,"n":18406,"o":32.78,"t":"2026-02-17T05:00:00Z","v":1373055,"vw":32.649184},{"c":32.9,"h":33.4061,"l":32.64,"n":21633,"o":33.29,"t":"2026-02-18T05:00:00Z","v":1316522,"vw":32.93107},{"c":32.87,"h":33.565,"l":32.64,"n":24128,"o":33.04,"t":"2026-02-19T05:00:00Z","v":1424221,"vw":32.909732},{"c":32.87,"h":32.98,"l":32.375,"n":22723,"o":32.77,"t":"2026-02-20T05:00:00Z","v":1459329,"vw":32.74521},{"c":32.82,"h":33.41,"l":32.55,"n":19792,"o":32.87,"t":"2026-02-23T05:00:00Z","v":1328703,"vw":32.811457},{"c":33.7,"h":33.82,"l":32.42,"n":20860,"o":32.9,"t":"2026-02-24T05:00:00Z","v":1320858,"vw":33.430184},{"c":35.03,"h":35.29,"l":33.86,"n":35016,"o":34.99,"t":"2026-02-25T05:00:00Z","v":2348664,"vw":34.877868},{"c":35.43,"h":35.9,"l":34.54,"n":35087,"o":34.96,"t":"2026-02-26T05:00:00Z","v":2901015,"vw":35.483246},{"c":35.33,"h":35.7399,"l":34.73,"n":25758,"o":34.9,"t":"2026-02-27T05:00:00Z","v":2256686,"vw":35.330207},{"c":36.78,"h":36.94,"l":35.0591,"n":34355,"o":36.17,"t":"2026-03-02T05:00:00Z","v":2505568,"vw":36.5962},{"c":36.73,"h":36.825,"l":35.76,"n":28212,"o":36.47,"t":"2026-03-03T05:00:00Z","v":1772742,"vw":36.55119},{"c":37.04,"h":37.26,"l":36.1061,"n":28426,"o":36.53,"t":"2026-03-04T05:00:00Z","v":1837567,"vw":36.92508},{"c":35.8,"h":37.2,"l":35.0033,"n":31118,"o":37.2,"t":"2026-03-05T05:00:00Z","v":2211951,"vw":35.784172},{"c":35.32,"h":35.91,"l":35.13,"n":24315,"o":35.7,"t":"2026-03-06T05:00:00Z","v":1321717,"vw":35.42265},{"c":35.94,"h":36.079,"l":34.76,"n":24111,"o":35.19,"t":"2026-03-09T04:00:00Z","v":1776391,"vw":35.750975},{"c":36.12,"h":36.81,"l":35.58,"n":20620,"o":35.74,"t":"2026-03-10T04:00:00Z","v":1308602,"vw":36.291566},{"c":35.96,"h":36.26,"l":35.29,"n":17382,"o":35.91,"t":"2026-03-11T04:00:00Z","v":1320839,"vw":35.936281},{"c":35.07,"h":35.9699,"l":35,"n":24128,"o":35.64,"t":"2026-03-12T04:00:00Z","v":1305039,"vw":35.230024},{"c":34.61,"h":35.49,"l":34.46,"n":23123,"o":35.3,"t":"2026-03-13T04:00:00Z","v":1485753,"vw":34.766818},{"c":35.48,"h":35.69,"l":34.76,"n":22361,"o":35.39,"t":"2026-03-16T04:00:00Z","v":1648880,"vw":35.432669},{"c":36.2,"h":36.415,"l":35.52,"n":26536,"o":35.52,"t":"2026-03-17T04:00:00Z","v":1498798,"vw":36.165659},{"c":35.74,"h":36.385,"l":35.6195,"n":22828,"o":36.17,"t":"2026-03-18T04:00:00Z","v":1701324,"vw":35.873052},{"c":36.32,"h":36.62,"l":35.325,"n":22125,"o":35.45,"t":"2026-03-19T04:00:00Z","v":1682446,"vw":36.187202},{"c":35.53,"h":36.7356,"l":35.215,"n":20327,"o":36.54,"t":"2026-03-20T04:00:00Z","v":3560554,"vw":35.595982},{"c":36.8,"h":37.18,"l":35.79,"n":24052,"o":35.92,"t":"2026-03-23T04:00:00Z","v":2001835,"vw":36.804323},{"c":37.02,"h":37.725,"l":36.55,"n":23554,"o":36.65,"t":"2026-03-24T04:00:00Z","v":1508921,"vw":37.160627},{"c":36.86,"h":37.548,"l":36.635,"n":21686,"o":37.31,"t":"2026-03-25T04:00:00Z","v":1581698,"vw":36.938364},{"c":35.7,"h":36.53,"l":35.65,"n":22923,"o":36.02,"t":"2026-03-26T04:00:00Z","v":1525828,"vw":35.93662},{"c":35.52,"h":36,"l":35.36,"n":28294,"o":35.41,"t":"2026-03-27T04:00:00Z","v":1829038,"vw":35.615821},{"c":34.49,"h":35.92,"l":34.28,"n":31704,"o":35.92,"t":"2026-03-30T04:00:00Z","v":1997892,"vw":34.688402},{"c":34.8,"h":35.38,"l":34.4,"n":24851,"o":34.76,"t":"2026-03-31T04:00:00Z","v":1803848,"vw":34.859763},{"c":34.13,"h":34.66,"l":33.83,"n":24583,"o":34.5,"t":"2026-04-01T04:00:00Z","v":1723886,"vw":34.240515},{"c":34.66,"h":34.765,"l":33.55,"n":20379,"o":33.84,"t":"2026-04-02T04:00:00Z","v":1284670,"vw":34.465044},{"c":34.9,"h":35.11,"l":34.41,"n":20295,"o":34.66,"t":"2026-04-06T04:00:00Z","v":1362965,"vw":34.869176},{"c":35.12,"h":35.36,"l":34.67,"n":17387,"o":34.81,"t":"2026-04-07T04:00:00Z","v":1247952,"vw":35.119614},{"c":35.7,"h":35.935,"l":34.36,"n":25099,"o":34.71,"t":"2026-04-08T04:00:00Z","v":2142020,"vw":35.582719},{"c":35.87,"h":36.59,"l":35.59,"n":22669,"o":35.59,"t":"2026-04-09T04:00:00Z","v":1594193,"vw":36.004991},{"c":35.95,"h":36.14,"l":35.26,"n":17507,"o":35.94,"t":"2026-04-10T04:00:00Z","v":1158095,"vw":35.863198},{"c":36.47,"h":36.78,"l":36.16,"n":18369,"o":36.26,"t":"2026-04-13T04:00:00Z","v":1432438,"vw":36.458008},{"c":36.34,"h":37.01,"l":35.5865,"n":18200,"o":36.25,"t":"2026-04-14T04:00:00Z","v":1191576,"vw":36.47827},{"c":36.31,"h":36.5294,"l":36,"n":15489,"o":36.01,"t":"2026-04-15T04:00:00Z","v":1028239,"vw":36.280366},{"c":36.19,"h":36.57,"l":36,"n":17583,"o":36.16,"t":"2026-04-16T04:00:00Z","v":1165418,"vw":36.194559},{"c":36.3,"h":36.36,"l":34.9,"n":22191,"o":35.81,"t":"2026-04-17T04:00:00Z","v":1764578,"vw":35.882934},{"c":35.87,"h":36.67,"l":35.63,"n":22792,"o":36.12,"t":"2026-04-20T04:00:00Z","v":1155811,"vw":36.051688},{"c":35.19,"h":36.64,"l":35.11,"n":19036,"o":36.1,"t":"2026-04-21T04:00:00Z","v":1229427,"vw":35.40593},{"c":35.86,"h":36.0775,"l":35.46,"n":22124,"o":35.46,"t":"2026-04-22T04:00:00Z","v":1209568,"vw":35.801409},{"c":36.19,"h":36.77,"l":36,"n":17792,"o":36.06,"t":"2026-04-23T04:00:00Z","v":1109280,"vw":36.327842},{"c":37.33,"h":37.62,"l":35.855,"n":19985,"o":36.1,"t":"2026-04-24T04:00:00Z","v":1473173,"vw":37.147605},{"c":37.39,"h":37.77,"l":37.16,"n":21273,"o":37.52,"t":"2026-04-27T04:00:00Z","v":1363424,"vw":37.422125},{"c":37.99,"h":38.16,"l":37.445,"n":22159,"o":37.73,"t":"2026-04-28T04:00:00Z","v":1353562,"vw":37.874565},{"c":38,"h":38.6,"l":37.57,"n":25831,"o":38.16,"t":"2026-04-29T04:00:00Z","v":1595497,"vw":38.006604},{"c":38.75,"h":39.06,"l":37.8,"n":25072,"o":37.89,"t":"2026-04-30T04:00:00Z","v":1491258,"vw":38.738073},{"c":39.02,"h":39.395,"l":38.16,"n":23813,"o":38.64,"t":"2026-05-01T04:00:00Z","v":1480658,"vw":38.928459},{"c":38.87,"h":39.7,"l":38.34,"n":31916,"o":38.92,"t":"2026-05-04T04:00:00Z","v":1732567,"vw":38.838374},{"c":39.83,"h":40.115,"l":38.66,"n":23983,"o":38.89,"t":"2026-05-05T04:00:00Z","v":1521692,"vw":39.758674},{"c":39.1,"h":39.595,"l":36,"n":42910,"o":36.75,"t":"2026-05-06T04:00:00Z","v":2998395,"vw":38.610076},{"c":38.1,"h":38.5,"l":37.05,"n":26274,"o":38.5,"t":"2026-05-07T04:00:00Z","v":2007986,"vw":37.829373},{"c":36.96,"h":38.13,"l":36.74,"n":28473,"o":38.13,"t":"2026-05-08T04:00:00Z","v":2006174,"vw":37.197449},{"c":36.71,"h":37.71,"l":36.62,"n":29660,"o":37.21,"t":"2026-05-11T04:00:00Z","v":2427202,"vw":37.077976},{"c":37.23,"h":37.5,"l":36,"n":23334,"o":36.54,"t":"2026-05-12T04:00:00Z","v":1511485,"vw":36.870742},{"c":36.8,"h":37.4,"l":36.23,"n":26225,"o":37.27,"t":"2026-05-13T04:00:00Z","v":2284940,"vw":36.693452},{"c":37.22,"h":37.275,"l":36.39,"n":26673,"o":36.56,"t":"2026-05-14T04:00:00Z","v":2086611,"vw":37.034605},{"c":37.43,"h":37.76,"l":36.795,"n":22941,"o":37.07,"t":"2026-05-15T04:00:00Z","v":1744424,"vw":37.351395},{"c":38.62,"h":38.64,"l":37.2,"n":21431,"o":37.24,"t":"2026-05-18T04:00:00Z","v":1328943,"vw":38.348657},{"c":38.04,"h":38.49,"l":37.76,"n":20321,"o":38.48,"t":"2026-05-19T04:00:00Z","v":1404496,"vw":38.139351},{"c":37.29,"h":39.1599,"l":37.15,"n":27794,"o":38.39,"t":"2026-05-20T04:00:00Z","v":1958653,"vw":37.9687},{"c":36.9,"h":37.5,"l":36.55,"n":22713,"o":37.34,"t":"2026-05-21T04:00:00Z","v":1899943,"vw":36.8686},{"c":37.25,"h":37.28,"l":36.02,"n":16461,"o":36.8,"t":"2026-05-22T04:00:00Z","v":1199520,"vw":36.950665},{"c":37.44,"h":37.93,"l":36.79,"n":26075,"o":37.27,"t":"2026-05-26T04:00:00Z","v":1830904,"vw":37.327191},{"c":36.37,"h":37.04,"l":36.325,"n":22152,"o":36.97,"t":"2026-05-27T04:00:00Z","v":1395647,"vw":36.575567},{"c":34.6,"h":36.27,"l":34.53,"n":26700,"o":36.2,"t":"2026-05-28T04:00:00Z","v":2237528,"vw":34.971025},{"c":33.49,"h":34.7,"l":33.43,"n":24410,"o":34.5,"t":"2026-05-29T04:00:00Z","v":2290110,"vw":33.622257},{"c":32.92,"h":33.65,"l":32.595,"n":29621,"o":33.49,"t":"2026-06-01T04:00:00Z","v":2338845,"vw":32.876809},{"c":34.21,"h":34.35,"l":32.775,"n":23429,"o":32.95,"t":"2026-06-02T04:00:00Z","v":2244225,"vw":33.938913},{"c":34.21,"h":34.8212,"l":34.16,"n":21367,"o":34.53,"t":"2026-06-03T04:00:00Z","v":1476674,"vw":34.395059},{"c":34.77,"h":34.8,"l":34,"n":21148,"o":34.12,"t":"2026-06-04T04:00:00Z","v":1452344,"vw":34.659301},{"c":34.2,"h":34.89,"l":34,"n":20420,"o":34.65,"t":"2026-06-05T04:00:00Z","v":1430310,"vw":34.313065},{"c":34.89,"h":35.207,"l":34.46,"n":20065,"o":34.46,"t":"2026-06-08T04:00:00Z","v":1534861,"vw":34.904447},{"c":35.17,"h":35.41,"l":34.55,"n":21830,"o":35.09,"t":"2026-06-09T04:00:00Z","v":1289040,"vw":34.969662},{"c":35.69,"h":35.81,"l":35.21,"n":21733,"o":35.31,"t":"2026-06-10T04:00:00Z","v":1346086,"vw":35.646461},{"c":36.07,"h":36.54,"l":35.8,"n":25788,"o":36.32,"t":"2026-06-11T04:00:00Z","v":1719194,"vw":36.138609},{"c":36.61,"h":37.29,"l":36.05,"n":24296,"o":36.12,"t":"2026-06-12T04:00:00Z","v":1948217,"vw":36.750301},{"c":36.29,"h":36.82,"l":35.9619,"n":21889,"o":36.25,"t":"2026-06-15T04:00:00Z","v":1444006,"vw":36.34098},{"c":35.75,"h":36.57,"l":35.58,"n":18509,"o":36.18,"t":"2026-06-16T04:00:00Z","v":1304450,"vw":35.806067},{"c":35.48,"h":36.09,"l":35.24,"n":19385,"o":35.72,"t":"2026-06-17T04:00:00Z","v":1416818,"vw":35.541862},{"c":36.97,"h":37.03,"l":35.055,"n":24899,"o":35.76,"t":"2026-06-18T04:00:00Z","v":2980381,"vw":36.605513},{"c":38.08,"h":38.11,"l":36.68,"n":21897,"o":36.81,"t":"2026-06-22T04:00:00Z","v":1641524,"vw":37.739676},{"c":39.06,"h":39.36,"l":37,"n":29220,"o":37.3,"t":"2026-06-23T04:00:00Z","v":2898486,"vw":38.949857},{"c":38.79,"h":39.66,"l":37.945,"n":42563,"o":38.44,"t":"2026-06-24T04:00:00Z","v":4757576,"vw":38.752243},{"c":41.4,"h":41.57,"l":39,"n":36394,"o":39,"t":"2026-06-25T04:00:00Z","v":2883716,"vw":41.0565},{"c":41.95,"h":42.23,"l":41.0955,"n":47111,"o":41.5,"t":"2026-06-26T04:00:00Z","v":7553602,"vw":41.863305},{"c":40.45,"h":41.975,"l":40.1,"n":46977,"o":41.19,"t":"2026-06-29T04:00:00Z","v":3332408,"vw":40.602144},{"c":40.71,"h":42.2099,"l":40.5,"n":28739,"o":40.5,"t":"2026-06-30T04:00:00Z","v":2446299,"vw":41.094422},{"c":38.76,"h":40.69,"l":38.7,"n":24471,"o":40.69,"t":"2026-07-01T04:00:00Z","v":1758405,"vw":39.179385},{"c":36.79,"h":39.32,"l":36.35,"n":24771,"o":38.88,"t":"2026-07-02T04:00:00Z","v":1692072,"vw":37.178609},{"c":36.53,"h":37.88,"l":36.32,"n":23621,"o":36.74,"t":"2026-07-06T04:00:00Z","v":1597161,"vw":36.855241},{"c":37.93,"h":38.13,"l":36.46,"n":21094,"o":36.46,"t":"2026-07-07T04:00:00Z","v":2233144,"vw":37.509832},{"c":39.56,"h":39.75,"l":38.01,"n":25505,"o":38.21,"t":"2026-07-08T04:00:00Z","v":1779359,"vw":39.162487},{"c":38.51,"h":40.2899,"l":38.44,"n":20243,"o":39.75,"t":"2026-07-09T04:00:00Z","v":1352748,"vw":38.856372},{"c":38.53,"h":38.77,"l":37.78,"n":17541,"o":38.31,"t":"2026-07-10T04:00:00Z","v":926158,"vw":38.416445},{"c":38.1,"h":39.36,"l":37.78,"n":20109,"o":38.81,"t":"2026-07-13T04:00:00Z","v":1353222,"vw":38.109278},{"c":38.53,"h":39.18,"l":38.06,"n":17563,"o":38.66,"t":"2026-07-14T04:00:00Z","v":1439848,"vw":38.486435},{"c":37.49,"h":38.57,"l":37.33,"n":18391,"o":38.57,"t":"2026-07-15T04:00:00Z","v":1869944,"vw":37.662856},{"c":36.93,"h":37.945,"l":36.89,"n":16473,"o":37.5,"t":"2026-07-16T04:00:00Z","v":1464507,"vw":37.100055},{"c":37.14,"h":37.16,"l":36.06,"n":17796,"o":36.68,"t":"2026-07-17T04:00:00Z","v":1129810,"vw":37.006931},{"c":37.03,"h":37.749,"l":36.6,"n":17469,"o":37.54,"t":"2026-07-20T04:00:00Z","v":2658618,"vw":36.831361},{"c":38.29,"h":38.45,"l":36.71,"n":17664,"o":37.59,"t":"2026-07-21T04:00:00Z","v":1784146,"vw":37.972674},{"c":38.36,"h":38.65,"l":38.15,"n":18143,"o":38.45,"t":"2026-07-22T04:00:00Z","v":1115719,"vw":38.360767},{"c":38.39,"h":38.76,"l":37.6,"n":20680,"o":38.58,"t":"2026-07-23T04:00:00Z","v":1164093,"vw":38.278412},{"c":36.14,"h":39.6,"l":35.79,"n":28969,"o":39,"t":"2026-07-24T04:00:00Z","v":2074555,"vw":36.894172},{"c":35.69,"h":36.72,"l":35.18,"n":20906,"o":36.12,"t":"2026-07-27T04:00:00Z","v":1353653,"vw":35.694511},{"c":35.3,"h":35.84,"l":34.345,"n":20781,"o":35.73,"t":"2026-07-28T04:00:00Z","v":1494757,"vw":35.114437},{"c":35.13,"h":36.31,"l":35,"n":21747,"o":36,"t":"2026-07-29T04:00:00Z","v":1541047,"vw":35.341236},{"c":35.42,"h":36.01,"l":34.75,"n":18214,"o":35.65,"t":"2026-07-30T04:00:00Z","v":1482833,"vw":35.326274},{"c":35.76,"h":36.14,"l":35.2,"n":16809,"o":35.95,"t":"2026-07-31T04:00:00Z","v":1223760,"vw":35.792596},{"c":35.12,"h":35.44,"l":34.5447,"n":24911,"o":35.16,"t":"2026-08-03T04:00:00Z","v":1786803,"vw":35.126353},{"c":35.74,"h":35.81,"l":34.65,"n":22498,"o":34.78,"t":"2026-08-04T04:00:00Z","v":1695205,"vw":35.512662},{"c":33.93,"h":34.89,"l":33.0601,"n":48352,"o":33.5,"t":"2026-08-05T04:00:00Z","v":4396701,"vw":34.091099},{"c":33.35,"h":34.57,"l":33.24,"n":32547,"o":34.14,"t":"2026-08-06T04:00:00Z","v":2696839,"vw":33.589465},{"c":33.08,"h":33.835,"l":32.86,"n":27699,"o":32.92,"t":"2026-08-07T04:00:00Z","v":1738902,"vw":33.228095},{"c":33.13,"h":33.5302,"l":32.59,"n":26310,"o":33.21,"t":"2026-08-10T04:00:00Z","v":2201067,"vw":33.045411},{"c":32.99,"h":33.66,"l":32.92,"n":16931,"o":33.4,"t":"2026-08-11T04:00:00Z","v":872942,"vw":33.15462},{"c":33.28,"h":33.7,"l":33.12,"n":19976,"o":33.3,"t":"2026-08-12T04:00:00Z","v":1092123,"vw":33.354709},{"c":33.34,"h":33.88,"l":33.16,"n":17254,"o":33.29,"t":"2026-08-13T04:00:00Z","v":1129033,"vw":33.428288},{"c":34.69,"h":34.71,"l":33.34,"n":15552,"o":33.34,"t":"2026-08-14T04:00:00Z","v":925963,"vw":34.519051},{"c":34.62,"h":34.86,"l":34.02,"n":23217,"o":34.84,"t":"2026-08-17T04:00:00Z","v":2530840,"vw":34.412128},{"c":34.12,"h":34.82,"l":34.1,"n":20753,"o":34.63,"t":"2026-08-18T04:00:00Z","v":1151607,"vw":34.282951},{"c":32.29,"h":34.91,"l":32.08,"n":21403,"o":34.56,"t":"2026-08-19T04:00:00Z","v":1632871,"vw":32.477315},{"c":32.28,"h":32.74,"l":31.91,"n":18465,"o":32.61,"t":"2026-08-20T04:00:00Z","v":1561763,"vw":32.268889},{"c":31.8,"h":32.585,"l":31.185,"n":24758,"o":32.33,"t":"2026-08-21T04:00:00Z","v":2068320,"vw":31.754014},{"c":30.7,"h":31.78,"l":30.61,"n":26001,"o":31.62,"t":"2026-08-24T04:00:00Z","v":2710068,"vw":30.839539},{"c":30.71,"h":31.54,"l":30.66,"n":23921,"o":30.86,"t":"2026-08-25T04:00:00Z","v":2522228,"vw":30.965613},{"c":31.67,"h":32.12,"l":30.31,"n":23844,"o":30.66,"t":"2026-08-26T04:00:00Z","v":1759585,"vw":31.63148},{"c":32.06,"h":32.19,"l":30.85,"n":18850,"o":31.56,"t":"2026-08-27T04:00:00Z","v":2269235,"vw":31.871973},{"c":31.24,"h":32.28,"l":31.215,"n":20386,"o":32.28,"t":"2026-08-28T04:00:00Z","v":2413987,"vw":31.673562},{"c":31.52,"h":31.9505,"l":31.01,"n":19729,"o":31.82,"t":"2026-08-31T04:00:00Z","v":1917233,"vw":31.440745},{"c":31.69,"h":31.99,"l":31.1823,"n":18337,"o":31.55,"t":"2026-09-01T04:00:00Z","v":1583670,"vw":31.68679},{"c":32.3,"h":32.41,"l":31.1,"n":23251,"o":31.5,"t":"2026-09-02T04:00:00Z","v":2032397,"vw":32.035718},{"c":32.56,"h":33.03,"l":32.07,"n":22705,"o":32.24,"t":"2026-09-03T04:00:00Z","v":1686080,"vw":32.634216},{"c":32.69,"h":32.73,"l":32.13,"n":16417,"o":32.5,"t":"2026-09-04T04:00:00Z","v":1126031,"vw":32.513802},{"c":33.36,"h":33.57,"l":32.58,"n":21213,"o":32.93,"t":"2026-09-08T04:00:00Z","v":1846092,"vw":33.210634},{"c":32.96,"h":33.95,"l":32.73,"n":20248,"o":33.54,"t":"2026-09-09T04:00:00Z","v":1517946,"vw":33.218824},{"c":32.36,"h":33.02,"l":31.97,"n":26185,"o":33.02,"t":"2026-09-10T04:00:00Z","v":2286015,"vw":32.40551},{"c":32.77,"h":33.165,"l":32.32,"n":15279,"o":32.71,"t":"2026-09-11T04:00:00Z","v":1080401,"vw":32.737047},{"c":30.49,"h":32.27,"l":30.44,"n":29394,"o":32.27,"t":"2026-09-14T04:00:00Z","v":2798974,"vw":30.873846},{"c":30.58,"h":30.99,"l":29.865,"n":29533,"o":30.61,"t":"2026-09-15T04:00:00Z","v":2859581,"vw":30.345997},{"c":31.05,"h":31.66,"l":30.625,"n":23804,"o":30.7,"t":"2026-09-16T04:00:00Z","v":1789595,"vw":31.119411},{"c":31.22,"h":31.68,"l":30.9,"n":22494,"o":31.3,"t":"2026-09-17T04:00:00Z","v":1849633,"vw":31.383868},{"c":31.56,"h":31.61,"l":31,"n":19829,"o":31.18,"t":"2026-09-18T04:00:00Z","v":4485726,"vw":31.504647},{"c":30.73,"h":31.59,"l":30.69,"n":18681,"o":31.5,"t":"2026-09-21T04:00:00Z","v":984843,"vw":30.843801},{"c":30.4,"h":31.36,"l":30.35,"n":19713,"o":30.56,"t":"2026-09-22T04:00:00Z","v":1509636,"vw":30.58244},{"c":30.84,"h":31.01,"l":30.25,"n":18068,"o":30.44,"t":"2026-09-23T04:00:00Z","v":959818,"vw":30.752125},{"c":30.68,"h":30.99,"l":29.93,"n":16760,"o":30.97,"t":"2026-09-24T04:00:00Z","v":1232273,"vw":30.490453},{"c":30.43,"h":31.015,"l":30.3,"n":17839,"o":30.44,"t":"2026-09-25T04:00:00Z","v":1332118,"vw":30.483905},{"c":30.55,"h":31.04,"l":30.34,"n":16432,"o":30.87,"t":"2026-09-28T04:00:00Z","v":978874,"vw":30.596416},{"c":29.99,"h":30.8,"l":29.89,"n":19613,"o":30.32,"t":"2026-09-29T04:00:00Z","v":1269902,"vw":30.118299},{"c":30.29,"h":30.6,"l":29.75,"n":16118,"o":30.07,"t":"2026-09-30T04:00:00Z","v":1396996,"vw":30.308438},{"c":30.42,"h":30.49,"l":29.92,"n":21089,"o":30.17,"t":"2026-10-01T04:00:00Z","v":1371857,"vw":30.319125},{"c":30.33,"h":31.34,"l":30.2099,"n":21108,"o":30.36,"t":"2026-10-02T04:00:00Z","v":1453556,"vw":30.581669},{"c":30.1,"h":30.82,"l":29.84,"n":29286,"o":30.37,"t":"2026-10-05T04:00:00Z","v":1979942,"vw":30.232709},{"c":30.83,"h":30.95,"l":29.82,"n":22609,"o":30.18,"t":"2026-10-06T04:00:00Z","v":1839329,"vw":30.720035},{"c":30.09,"h":31,"l":29.98,"n":18253,"o":30.62,"t":"2026-10-07T04:00:00Z","v":1683700,"vw":30.13867},{"c":30.34,"h":30.54,"l":29.97,"n":18512,"o":30.12,"t":"2026-10-08T04:00:00Z","v":1488543,"vw":30.313092},{"c":30.28,"h":30.74,"l":30.19,"n":16018,"o":30.54,"t":"2026-10-09T04:00:00Z","v":992002,"vw":30.374332},{"c":30.33,"h":30.42,"l":29.875,"n":15009,"o":30.31,"t":"2026-10-12T04:00:00Z","v":1098640,"vw":30.264374},{"c":30.68,"h":30.72,"l":29.925,"n":18084,"o":30.4,"t":"2026-10-13T04:00:00Z","v":1627563,"vw":30.520662},{"c":29.79,"h":30.69,"l":29.42,"n":17983,"o":30.69,"t":"2026-10-14T04:00:00Z","v":1306325,"vw":29.792158},{"c":29.25,"h":29.65,"l":28.42,"n":22544,"o":29.6,"t":"2026-10-15T04:00:00Z","v":1497507,"vw":29.104563},{"c":29.56,"h":29.685,"l":29.21,"n":23785,"o":29.47,"t":"2026-10-16T04:00:00Z","v":2010584,"vw":29.513555},{"c":29.39,"h":29.89,"l":29.14,"n":17362,"o":29.79,"t":"2026-10-19T04:00:00Z","v":1814244,"vw":29.385854},{"c":29.21,"h":29.65,"l":28.91,"n":22904,"o":29.59,"t":"2026-10-20T04:00:00Z","v":2315596,"vw":29.283104},{"c":29.77,"h":30.05,"l":29.31,"n":17229,"o":29.5,"t":"2026-10-21T04:00:00Z","v":1360370,"vw":29.727985},{"c":28.39,"h":29.71,"l":27.95,"n":19025,"o":29.68,"t":"2026-10-22T04:00:00Z","v":1674426,"vw":28.516606}],"volatilityBars":[{"c":30.905,"h":31.59,"l":30.8001,"n":185,"o":31.5,"t":"2026-09-21T13:30:00Z","v":26546,"vw":31.34834},{"c":31.15,"h":31.18,"l":30.948,"n":403,"o":30.948,"t":"2026-09-21T13:45:00Z","v":23550,"vw":31.113783},{"c":31.18,"h":31.24,"l":31.07,"n":306,"o":31.15,"t":"2026-09-21T14:00:00Z","v":14733,"vw":31.141289},{"c":31.23,"h":31.34,"l":31.1715,"n":466,"o":31.1715,"t":"2026-09-21T14:15:00Z","v":15709,"vw":31.23085},{"c":31,"h":31.27,"l":31,"n":420,"o":31.27,"t":"2026-09-21T14:30:00Z","v":9248,"vw":31.115738},{"c":30.88,"h":31.02,"l":30.88,"n":548,"o":31,"t":"2026-09-21T14:45:00Z","v":13478,"vw":30.944994},{"c":30.885,"h":30.96,"l":30.8,"n":570,"o":30.895,"t":"2026-09-21T15:00:00Z","v":15993,"vw":30.878296},{"c":30.7265,"h":30.9,"l":30.72,"n":532,"o":30.89,"t":"2026-09-21T15:15:00Z","v":14195,"vw":30.826213},{"c":30.76,"h":30.76,"l":30.69,"n":590,"o":30.7101,"t":"2026-09-21T15:30:00Z","v":23627,"vw":30.732073},{"c":30.83,"h":30.83,"l":30.725,"n":397,"o":30.76,"t":"2026-09-21T15:45:00Z","v":11339,"vw":30.767638},{"c":30.77,"h":30.86,"l":30.76,"n":456,"o":30.835,"t":"2026-09-21T16:00:00Z","v":16062,"vw":30.818492},{"c":30.83,"h":30.84,"l":30.77,"n":521,"o":30.79,"t":"2026-09-21T16:15:00Z","v":21256,"vw":30.81034},{"c":30.79,"h":30.82,"l":30.7,"n":392,"o":30.8,"t":"2026-09-21T16:30:00Z","v":15315,"vw":30.783152},{"c":30.85,"h":30.86,"l":30.765,"n":469,"o":30.78,"t":"2026-09-21T16:45:00Z","v":14955,"vw":30.805208},{"c":30.87,"h":30.895,"l":30.84,"n":399,"o":30.88,"t":"2026-09-21T17:00:00Z","v":11903,"vw":30.865384},{"c":30.805,"h":30.885,"l":30.765,"n":573,"o":30.885,"t":"2026-09-21T17:15:00Z","v":19591,"vw":30.815752},{"c":30.87,"h":30.87,"l":30.805,"n":607,"o":30.8051,"t":"2026-09-21T17:30:00Z","v":15239,"vw":30.828954},{"c":30.77,"h":30.8508,"l":30.7437,"n":568,"o":30.85,"t":"2026-09-21T17:45:00Z","v":16335,"vw":30.793626},{"c":30.77,"h":30.84,"l":30.75,"n":640,"o":30.77,"t":"2026-09-21T18:00:00Z","v":22451,"vw":30.79727},{"c":30.95,"h":30.95,"l":30.77,"n":753,"o":30.77,"t":"2026-09-21T18:15:00Z","v":30954,"vw":30.86981},{"c":30.955,"h":31.02,"l":30.92,"n":688,"o":30.97,"t":"2026-09-21T18:30:00Z","v":22006,"vw":30.962359},{"c":30.975,"h":30.99,"l":30.95,"n":642,"o":30.96,"t":"2026-09-21T18:45:00Z","v":17136,"vw":30.969675},{"c":30.95,"h":31.005,"l":30.9,"n":812,"o":30.99,"t":"2026-09-21T19:00:00Z","v":22761,"vw":30.946328},{"c":30.87,"h":30.97,"l":30.86,"n":953,"o":30.96,"t":"2026-09-21T19:15:00Z","v":29760,"vw":30.924838},{"c":30.94,"h":30.95,"l":30.86,"n":1384,"o":30.875,"t":"2026-09-21T19:30:00Z","v":56246,"vw":30.897118},{"c":30.73,"h":30.95,"l":30.73,"n":3194,"o":30.95,"t":"2026-09-21T19:45:00Z","v":183548,"vw":30.810598},{"c":30.73,"h":30.73,"l":30.73,"n":40,"o":30.73,"t":"2026-09-21T20:00:00Z","v":252700,"vw":30.73},{"c":30.47,"h":30.61,"l":30.35,"n":270,"o":30.56,"t":"2026-09-22T13:30:00Z","v":23943,"vw":30.509423},{"c":30.865,"h":30.92,"l":30.4542,"n":340,"o":30.4542,"t":"2026-09-22T13:45:00Z","v":14089,"vw":30.747233},{"c":31.19,"h":31.19,"l":30.8376,"n":543,"o":30.865,"t":"2026-09-22T14:00:00Z","v":26413,"vw":30.987486},{"c":30.94,"h":31.2,"l":30.92,"n":523,"o":31.185,"t":"2026-09-22T14:15:00Z","v":22757,"vw":31.066983},{"c":30.95,"h":31,"l":30.83,"n":486,"o":30.97,"t":"2026-09-22T14:30:00Z","v":18067,"vw":30.898971},{"c":30.86,"h":30.965,"l":30.76,"n":952,"o":30.95,"t":"2026-09-22T14:45:00Z","v":90765,"vw":30.837288},{"c":31.09,"h":31.09,"l":30.87,"n":696,"o":30.88,"t":"2026-09-22T15:00:00Z","v":31280,"vw":30.985442},{"c":31.21,"h":31.23,"l":30.985,"n":525,"o":31.09,"t":"2026-09-22T15:15:00Z","v":31145,"vw":31.114973},{"c":31.18,"h":31.26,"l":31.17,"n":487,"o":31.18,"t":"2026-09-22T15:30:00Z","v":17535,"vw":31.203966},{"c":31.33,"h":31.35,"l":31.14,"n":461,"o":31.2,"t":"2026-09-22T15:45:00Z","v":21847,"vw":31.210163},{"c":31.22,"h":31.36,"l":31.2047,"n":454,"o":31.32,"t":"2026-09-22T16:00:00Z","v":24424,"vw":31.308053},{"c":31.12,"h":31.23,"l":31.095,"n":461,"o":31.22,"t":"2026-09-22T16:15:00Z","v":18618,"vw":31.152051},{"c":31.06,"h":31.16,"l":31.06,"n":328,"o":31.13,"t":"2026-09-22T16:30:00Z","v":13230,"vw":31.121486},{"c":30.93,"h":31.14,"l":30.93,"n":580,"o":31.04,"t":"2026-09-22T16:45:00Z","v":23249,"vw":31.032328},{"c":30.88,"h":30.95,"l":30.85,"n":409,"o":30.935,"t":"2026-09-22T17:00:00Z","v":15064,"vw":30.895143},{"c":30.76,"h":30.89,"l":30.76,"n":335,"o":30.88,"t":"2026-09-22T17:15:00Z","v":13420,"vw":30.818813},{"c":30.75,"h":30.79,"l":30.715,"n":334,"o":30.78,"t":"2026-09-22T17:30:00Z","v":10256,"vw":30.749273},{"c":30.565,"h":30.73,"l":30.505,"n":1057,"o":30.73,"t":"2026-09-22T17:45:00Z","v":63604,"vw":30.573221},{"c":30.465,"h":30.68,"l":30.46,"n":776,"o":30.6,"t":"2026-09-22T18:00:00Z","v":47241,"vw":30.56709},{"c":30.51,"h":30.57,"l":30.44,"n":552,"o":30.48,"t":"2026-09-22T18:15:00Z","v":21101,"vw":30.505467},{"c":30.535,"h":30.545,"l":30.495,"n":721,"o":30.5,"t":"2026-09-22T18:30:00Z","v":30073,"vw":30.512428},{"c":30.53,"h":30.5899,"l":30.49,"n":854,"o":30.52,"t":"2026-09-22T18:45:00Z","v":36615,"vw":30.532414},{"c":30.58,"h":30.61,"l":30.5,"n":940,"o":30.515,"t":"2026-09-22T19:00:00Z","v":59963,"vw":30.562828},{"c":30.48,"h":30.59,"l":30.46,"n":1018,"o":30.58,"t":"2026-09-22T19:15:00Z","v":96497,"vw":30.518946},{"c":30.455,"h":30.52,"l":30.44,"n":1292,"o":30.49,"t":"2026-09-22T19:30:00Z","v":62817,"vw":30.476361},{"c":30.43,"h":30.5,"l":30.39,"n":3543,"o":30.455,"t":"2026-09-22T19:45:00Z","v":248316,"vw":30.448617},{"c":30.4,"h":30.4,"l":30.4,"n":25,"o":30.4,"t":"2026-09-22T20:00:00Z","v":413248,"vw":30.4},{"c":30.61,"h":30.61,"l":30.4,"n":49,"o":30.4,"t":"2026-09-23T11:15:00Z","v":2736,"vw":30.504412},{"c":30.61,"h":30.61,"l":30.61,"n":5,"o":30.61,"t":"2026-09-23T12:00:00Z","v":884,"vw":30.61},{"c":30.62,"h":30.9187,"l":30.25,"n":362,"o":30.44,"t":"2026-09-23T13:30:00Z","v":19526,"vw":30.490556},{"c":30.75,"h":30.75,"l":30.54,"n":451,"o":30.63,"t":"2026-09-23T13:45:00Z","v":17040,"vw":30.675871},{"c":30.7575,"h":30.78,"l":30.59,"n":487,"o":30.75,"t":"2026-09-23T14:00:00Z","v":13157,"vw":30.708116},{"c":30.635,"h":30.8399,"l":30.58,"n":283,"o":30.83,"t":"2026-09-23T14:15:00Z","v":8666,"vw":30.719014},{"c":30.675,"h":30.765,"l":30.67,"n":567,"o":30.71,"t":"2026-09-23T14:30:00Z","v":17429,"vw":30.711359},{"c":30.61,"h":30.69,"l":30.51,"n":612,"o":30.64,"t":"2026-09-23T14:45:00Z","v":25685,"vw":30.586098},{"c":30.895,"h":30.91,"l":30.59,"n":579,"o":30.65,"t":"2026-09-23T15:00:00Z","v":45790,"vw":30.703365},{"c":30.995,"h":31.01,"l":30.775,"n":495,"o":30.92,"t":"2026-09-23T15:15:00Z","v":15662,"vw":30.8617},{"c":30.85,"h":30.99,"l":30.795,"n":454,"o":30.98,"t":"2026-09-23T15:30:00Z","v":16108,"vw":30.905272},{"c":30.74,"h":30.86,"l":30.73,"n":523,"o":30.84,"t":"2026-09-23T15:45:00Z","v":12641,"vw":30.796286},{"c":30.71,"h":30.8,"l":30.65,"n":656,"o":30.755,"t":"2026-09-23T16:00:00Z","v":28923,"vw":30.706696},{"c":30.84,"h":30.84,"l":30.7,"n":926,"o":30.7,"t":"2026-09-23T16:15:00Z","v":46466,"vw":30.79397},{"c":30.79,"h":30.835,"l":30.76,"n":345,"o":30.835,"t":"2026-09-23T16:30:00Z","v":10084,"vw":30.792626},{"c":30.78,"h":30.84,"l":30.69,"n":732,"o":30.79,"t":"2026-09-23T16:45:00Z","v":39261,"vw":30.783194},{"c":30.615,"h":30.78,"l":30.59,"n":477,"o":30.78,"t":"2026-09-23T17:00:00Z","v":17838,"vw":30.705592},{"c":30.69,"h":30.715,"l":30.625,"n":344,"o":30.63,"t":"2026-09-23T17:15:00Z","v":8684,"vw":30.671659},{"c":30.7,"h":30.74,"l":30.6601,"n":509,"o":30.74,"t":"2026-09-23T17:30:00Z","v":17378,"vw":30.696212},{"c":30.655,"h":30.68,"l":30.64,"n":414,"o":30.68,"t":"2026-09-23T17:45:00Z","v":10340,"vw":30.657545},{"c":30.6043,"h":30.68,"l":30.6043,"n":528,"o":30.67,"t":"2026-09-23T18:00:00Z","v":15115,"vw":30.642999},{"c":30.62,"h":30.63,"l":30.585,"n":466,"o":30.61,"t":"2026-09-23T18:15:00Z","v":13611,"vw":30.60847},{"c":30.655,"h":30.7,"l":30.6,"n":517,"o":30.62,"t":"2026-09-23T18:30:00Z","v":16240,"vw":30.640337},{"c":30.66,"h":30.66,"l":30.55,"n":672,"o":30.635,"t":"2026-09-23T18:45:00Z","v":28528,"vw":30.597828},{"c":30.665,"h":30.685,"l":30.565,"n":899,"o":30.67,"t":"2026-09-23T19:00:00Z","v":48071,"vw":30.635984},{"c":30.7,"h":30.71,"l":30.64,"n":646,"o":30.665,"t":"2026-09-23T19:15:00Z","v":20388,"vw":30.683115},{"c":30.72,"h":30.75,"l":30.6835,"n":1159,"o":30.71,"t":"2026-09-23T19:30:00Z","v":48372,"vw":30.723255},{"c":30.82,"h":30.885,"l":30.685,"n":2840,"o":30.715,"t":"2026-09-23T19:45:00Z","v":175043,"vw":30.781434},{"c":30.84,"h":30.84,"l":30.84,"n":48,"o":30.84,"t":"2026-09-23T20:00:00Z","v":204544,"vw":30.84},{"c":30.4449,"h":31.124,"l":30.4449,"n":2,"o":31.124,"t":"2026-09-23T20:45:00Z","v":2150,"vw":30.492279},{"c":30.96,"h":30.96,"l":30.8,"n":13,"o":30.8,"t":"2026-09-24T12:15:00Z","v":808,"vw":30.935749},{"c":30.46,"h":30.99,"l":30.32,"n":263,"o":30.97,"t":"2026-09-24T13:30:00Z","v":21011,"vw":30.691194},{"c":30.55,"h":30.575,"l":30.2345,"n":375,"o":30.51,"t":"2026-09-24T13:45:00Z","v":20158,"vw":30.429826},{"c":30.41,"h":30.55,"l":30.33,"n":537,"o":30.525,"t":"2026-09-24T14:00:00Z","v":30530,"vw":30.416841},{"c":30.33,"h":30.43,"l":30.27,"n":721,"o":30.41,"t":"2026-09-24T14:15:00Z","v":42712,"vw":30.348843},{"c":30.165,"h":30.34,"l":30.15,"n":396,"o":30.34,"t":"2026-09-24T14:30:00Z","v":17328,"vw":30.216495},{"c":30.18,"h":30.27,"l":30.135,"n":525,"o":30.14,"t":"2026-09-24T14:45:00Z","v":23601,"vw":30.201185},{"c":30.155,"h":30.23,"l":30.125,"n":418,"o":30.19,"t":"2026-09-24T15:00:00Z","v":20548,"vw":30.165957},{"c":30.17,"h":30.21,"l":30.08,"n":442,"o":30.155,"t":"2026-09-24T15:15:00Z","v":20170,"vw":30.14688},{"c":30.06,"h":30.16,"l":30.03,"n":490,"o":30.16,"t":"2026-09-24T15:30:00Z","v":34142,"vw":30.095552},{"c":30.165,"h":30.165,"l":30.0614,"n":590,"o":30.075,"t":"2026-09-24T15:45:00Z","v":31238,"vw":30.104589},{"c":30.165,"h":30.19,"l":30.08,"n":708,"o":30.165,"t":"2026-09-24T16:00:00Z","v":47806,"vw":30.147217},{"c":30.2,"h":30.23,"l":29.93,"n":1154,"o":30.14,"t":"2026-09-24T16:15:00Z","v":57773,"vw":30.092302},{"c":30.305,"h":30.35,"l":30.2,"n":473,"o":30.2,"t":"2026-09-24T16:30:00Z","v":22122,"vw":30.250228},{"c":30.36,"h":30.38,"l":30.25,"n":337,"o":30.31,"t":"2026-09-24T16:45:00Z","v":17310,"vw":30.311018},{"c":30.355,"h":30.41,"l":30.25,"n":458,"o":30.36,"t":"2026-09-24T17:00:00Z","v":27350,"vw":30.331157},{"c":30.26,"h":30.3699,"l":30.255,"n":344,"o":30.34,"t":"2026-09-24T17:15:00Z","v":18470,"vw":30.301527},{"c":30.34,"h":30.41,"l":30.27,"n":261,"o":30.27,"t":"2026-09-24T17:30:00Z","v":7643,"vw":30.336816},{"c":30.37,"h":30.38,"l":30.305,"n":302,"o":30.32,"t":"2026-09-24T17:45:00Z","v":11537,"vw":30.352369},{"c":30.38,"h":30.4,"l":30.345,"n":242,"o":30.36,"t":"2026-09-24T18:00:00Z","v":8775,"vw":30.37598},{"c":30.485,"h":30.505,"l":30.34,"n":460,"o":30.35,"t":"2026-09-24T18:15:00Z","v":20165,"vw":30.411241},{"c":30.405,"h":30.485,"l":30.38,"n":454,"o":30.485,"t":"2026-09-24T18:30:00Z","v":19114,"vw":30.421423},{"c":30.43,"h":30.465,"l":30.37,"n":438,"o":30.405,"t":"2026-09-24T18:45:00Z","v":16682,"vw":30.419493},{"c":30.56,"h":30.59,"l":30.425,"n":628,"o":30.44,"t":"2026-09-24T19:00:00Z","v":33742,"vw":30.49787},{"c":30.62,"h":30.645,"l":30.55,"n":862,"o":30.565,"t":"2026-09-24T19:15:00Z","v":37820,"vw":30.596669},{"c":30.606,"h":30.64,"l":30.53,"n":1034,"o":30.63,"t":"2026-09-24T19:30:00Z","v":58075,"vw":30.56611},{"c":30.69,"h":30.7,"l":30.56,"n":3322,"o":30.59,"t":"2026-09-24T19:45:00Z","v":222764,"vw":30.650018},{"c":30.68,"h":30.68,"l":30.68,"n":43,"o":30.68,"t":"2026-09-24T20:00:00Z","v":316047,"vw":30.68},{"c":30.8,"h":31.015,"l":30.44,"n":356,"o":30.44,"t":"2026-09-25T13:30:00Z","v":27637,"vw":30.683795},{"c":30.64,"h":30.775,"l":30.55,"n":256,"o":30.615,"t":"2026-09-25T13:45:00Z","v":10970,"vw":30.627432},{"c":30.43,"h":30.73,"l":30.355,"n":352,"o":30.64,"t":"2026-09-25T14:00:00Z","v":15472,"vw":30.496056},{"c":30.44,"h":30.507,"l":30.37,"n":381,"o":30.455,"t":"2026-09-25T14:15:00Z","v":15493,"vw":30.447129},{"c":30.455,"h":30.515,"l":30.43,"n":187,"o":30.476,"t":"2026-09-25T14:30:00Z","v":7226,"vw":30.475496},{"c":30.32,"h":30.44,"l":30.32,"n":369,"o":30.43,"t":"2026-09-25T14:45:00Z","v":16875,"vw":30.377773},{"c":30.59,"h":30.59,"l":30.3,"n":672,"o":30.31,"t":"2026-09-25T15:00:00Z","v":43915,"vw":30.462455},{"c":30.48,"h":30.565,"l":30.465,"n":439,"o":30.565,"t":"2026-09-25T15:15:00Z","v":15361,"vw":30.507128},{"c":30.482,"h":30.51,"l":30.42,"n":418,"o":30.495,"t":"2026-09-25T15:30:00Z","v":19283,"vw":30.47605},{"c":30.42,"h":30.48,"l":30.34,"n":423,"o":30.48,"t":"2026-09-25T15:45:00Z","v":14246,"vw":30.413001},{"c":30.63,"h":30.65,"l":30.42,"n":404,"o":30.43,"t":"2026-09-25T16:00:00Z","v":14820,"vw":30.537358},{"c":30.7,"h":30.735,"l":30.575,"n":459,"o":30.62,"t":"2026-09-25T16:15:00Z","v":22025,"vw":30.632681},{"c":30.66,"h":30.75,"l":30.5627,"n":435,"o":30.685,"t":"2026-09-25T16:30:00Z","v":18543,"vw":30.697019},{"c":30.65,"h":30.705,"l":30.65,"n":316,"o":30.66,"t":"2026-09-25T16:45:00Z","v":12177,"vw":30.670122},{"c":30.595,"h":30.615,"l":30.562,"n":346,"o":30.615,"t":"2026-09-25T17:00:00Z","v":9171,"vw":30.59616},{"c":30.59,"h":30.605,"l":30.56,"n":342,"o":30.58,"t":"2026-09-25T17:15:00Z","v":16375,"vw":30.578579},{"c":30.6001,"h":30.62,"l":30.545,"n":488,"o":30.585,"t":"2026-09-25T17:30:00Z","v":17130,"vw":30.583676},{"c":30.59,"h":30.61,"l":30.545,"n":425,"o":30.59,"t":"2026-09-25T17:45:00Z","v":16241,"vw":30.569727},{"c":30.6,"h":30.635,"l":30.55,"n":566,"o":30.605,"t":"2026-09-25T18:00:00Z","v":17313,"vw":30.591871},{"c":30.61,"h":30.66,"l":30.585,"n":561,"o":30.6,"t":"2026-09-25T18:15:00Z","v":16453,"vw":30.606658},{"c":30.505,"h":30.65,"l":30.5,"n":761,"o":30.62,"t":"2026-09-25T18:30:00Z","v":30646,"vw":30.543618},{"c":30.5299,"h":30.53,"l":30.41,"n":1019,"o":30.505,"t":"2026-09-25T18:45:00Z","v":57030,"vw":30.455271},{"c":30.475,"h":30.52,"l":30.45,"n":814,"o":30.52,"t":"2026-09-25T19:00:00Z","v":38803,"vw":30.486264},{"c":30.475,"h":30.525,"l":30.455,"n":745,"o":30.47,"t":"2026-09-25T19:15:00Z","v":30214,"vw":30.483083},{"c":30.545,"h":30.55,"l":30.455,"n":1115,"o":30.465,"t":"2026-09-25T19:30:00Z","v":53428,"vw":30.50114},{"c":30.45,"h":30.5899,"l":30.43,"n":3994,"o":30.55,"t":"2026-09-25T19:45:00Z","v":253760,"vw":30.486603},{"c":30.43,"h":30.43,"l":30.43,"n":45,"o":30.43,"t":"2026-09-25T20:00:00Z","v":359799,"vw":30.43},{"c":30.55,"h":30.55,"l":30.35,"n":30,"o":30.35,"t":"2026-09-28T08:00:00Z","v":412,"vw":30.478571},{"c":30.65,"h":30.65,"l":30.65,"n":9,"o":30.65,"t":"2026-09-28T08:15:00Z","v":427,"vw":30.65},{"c":30.8,"h":30.8,"l":30.8,"n":5,"o":30.8,"t":"2026-09-28T09:15:00Z","v":218,"vw":30.8},{"c":30.3895,"h":30.3895,"l":30.3895,"n":1,"o":30.3895,"t":"2026-09-28T11:00:00Z","v":100,"vw":30.3895},{"c":30.76,"h":30.76,"l":30.76,"n":4,"o":30.76,"t":"2026-09-28T12:00:00Z","v":126,"vw":30.76},{"c":30.466,"h":31.04,"l":30.42,"n":297,"o":30.87,"t":"2026-09-28T13:30:00Z","v":33235,"vw":30.791158},{"c":30.46,"h":30.53,"l":30.34,"n":414,"o":30.375,"t":"2026-09-28T13:45:00Z","v":20021,"vw":30.423142},{"c":30.44,"h":30.56,"l":30.385,"n":447,"o":30.44,"t":"2026-09-28T14:00:00Z","v":11818,"vw":30.491212},{"c":30.54,"h":30.54,"l":30.44,"n":278,"o":30.465,"t":"2026-09-28T14:15:00Z","v":7654,"vw":30.476396},{"c":30.55,"h":30.6,"l":30.49,"n":434,"o":30.56,"t":"2026-09-28T14:30:00Z","v":15184,"vw":30.545747},{"c":30.58,"h":30.62,"l":30.52,"n":328,"o":30.55,"t":"2026-09-28T14:45:00Z","v":7955,"vw":30.55622},{"c":30.58,"h":30.62,"l":30.55,"n":357,"o":30.585,"t":"2026-09-28T15:00:00Z","v":10571,"vw":30.586578},{"c":30.526,"h":30.6192,"l":30.51,"n":424,"o":30.59,"t":"2026-09-28T15:15:00Z","v":11538,"vw":30.577068},{"c":30.635,"h":30.67,"l":30.54,"n":304,"o":30.54,"t":"2026-09-28T15:30:00Z","v":8106,"vw":30.618739},{"c":30.74,"h":30.77,"l":30.595,"n":457,"o":30.64,"t":"2026-09-28T15:45:00Z","v":16987,"vw":30.662141},{"c":30.81,"h":30.815,"l":30.71,"n":500,"o":30.755,"t":"2026-09-28T16:00:00Z","v":16323,"vw":30.781076},{"c":30.64,"h":30.815,"l":30.635,"n":781,"o":30.815,"t":"2026-09-28T16:15:00Z","v":28228,"vw":30.723545},{"c":30.66,"h":30.71,"l":30.62,"n":338,"o":30.655,"t":"2026-09-28T16:30:00Z","v":7250,"vw":30.664726},{"c":30.62,"h":30.73,"l":30.61,"n":633,"o":30.69,"t":"2026-09-28T16:45:00Z","v":19747,"vw":30.680578},{"c":30.57,"h":30.69,"l":30.57,"n":572,"o":30.6,"t":"2026-09-28T17:00:00Z","v":19330,"vw":30.63511},{"c":30.7,"h":30.7,"l":30.575,"n":357,"o":30.575,"t":"2026-09-28T17:15:00Z","v":10401,"vw":30.64224},{"c":30.65,"h":30.73,"l":30.64,"n":317,"o":30.715,"t":"2026-09-28T17:30:00Z","v":7937,"vw":30.673181},{"c":30.675,"h":30.68,"l":30.6284,"n":357,"o":30.65,"t":"2026-09-28T17:45:00Z","v":10094,"vw":30.654142},{"c":30.68,"h":30.685,"l":30.62,"n":392,"o":30.685,"t":"2026-09-28T18:00:00Z","v":13439,"vw":30.654125},{"c":30.61,"h":30.67,"l":30.56,"n":493,"o":30.66,"t":"2026-09-28T18:15:00Z","v":18333,"vw":30.614473},{"c":30.6,"h":30.61,"l":30.55,"n":442,"o":30.605,"t":"2026-09-28T18:30:00Z","v":11952,"vw":30.587863},{"c":30.625,"h":30.63,"l":30.58,"n":529,"o":30.6,"t":"2026-09-28T18:45:00Z","v":14332,"vw":30.597009},{"c":30.64,"h":30.65,"l":30.58,"n":690,"o":30.64,"t":"2026-09-28T19:00:00Z","v":17423,"vw":30.622455},{"c":30.69,"h":30.69,"l":30.605,"n":825,"o":30.63,"t":"2026-09-28T19:15:00Z","v":24529,"vw":30.645147},{"c":30.73,"h":30.74,"l":30.66,"n":1086,"o":30.7,"t":"2026-09-28T19:30:00Z","v":32514,"vw":30.69206},{"c":30.57,"h":30.72,"l":30.52,"n":2883,"o":30.72,"t":"2026-09-28T19:45:00Z","v":131208,"vw":30.589747},{"c":30.55,"h":30.55,"l":30.55,"n":37,"o":30.55,"t":"2026-09-28T20:00:00Z","v":299353,"vw":30.55},{"c":30.56,"h":30.56,"l":30.56,"n":2,"o":30.56,"t":"2026-09-29T12:15:00Z","v":110,"vw":30.56},{"c":30.6,"h":30.6,"l":30.6,"n":10,"o":30.6,"t":"2026-09-29T12:45:00Z","v":317,"vw":30.6},{"c":30.51,"h":30.635,"l":30.185,"n":210,"o":30.32,"t":"2026-09-29T13:30:00Z","v":19251,"vw":30.328419},{"c":30.6916,"h":30.8,"l":30.55,"n":215,"o":30.65,"t":"2026-09-29T13:45:00Z","v":9930,"vw":30.669295},{"c":30.7,"h":30.78,"l":30.53,"n":561,"o":30.63,"t":"2026-09-29T14:00:00Z","v":17985,"vw":30.677357},{"c":30.63,"h":30.785,"l":30.55,"n":787,"o":30.67,"t":"2026-09-29T14:15:00Z","v":76713,"vw":30.679313},{"c":30.495,"h":30.61,"l":30.485,"n":361,"o":30.61,"t":"2026-09-29T14:30:00Z","v":13185,"vw":30.538672},{"c":30.43,"h":30.52,"l":30.35,"n":534,"o":30.495,"t":"2026-09-29T14:45:00Z","v":15280,"vw":30.437528},{"c":30.4,"h":30.43,"l":30.36,"n":544,"o":30.43,"t":"2026-09-29T15:00:00Z","v":19783,"vw":30.391183},{"c":30.25,"h":30.3814,"l":30.21,"n":397,"o":30.3814,"t":"2026-09-29T15:15:00Z","v":33716,"vw":30.25825},{"c":30.23,"h":30.3,"l":30.17,"n":498,"o":30.24,"t":"2026-09-29T15:30:00Z","v":18096,"vw":30.231096},{"c":30.29,"h":30.32,"l":30.19,"n":600,"o":30.25,"t":"2026-09-29T15:45:00Z","v":21917,"vw":30.251792},{"c":30.29,"h":30.345,"l":30.26,"n":416,"o":30.26,"t":"2026-09-29T16:00:00Z","v":11807,"vw":30.30529},{"c":30.3,"h":30.31,"l":30.24,"n":464,"o":30.29,"t":"2026-09-29T16:15:00Z","v":20272,"vw":30.265494},{"c":30.22,"h":30.35,"l":30.2,"n":678,"o":30.31,"t":"2026-09-29T16:30:00Z","v":35708,"vw":30.248144},{"c":30.21,"h":30.225,"l":30.18,"n":316,"o":30.225,"t":"2026-09-29T16:45:00Z","v":12391,"vw":30.211367},{"c":30.22,"h":30.24,"l":30.14,"n":445,"o":30.21,"t":"2026-09-29T17:00:00Z","v":12789,"vw":30.186774},{"c":30.195,"h":30.205,"l":30.14,"n":367,"o":30.19,"t":"2026-09-29T17:15:00Z","v":13168,"vw":30.179632},{"c":30.18,"h":30.22,"l":30.16,"n":465,"o":30.19,"t":"2026-09-29T17:30:00Z","v":12751,"vw":30.193391},{"c":30.195,"h":30.255,"l":30.17,"n":624,"o":30.175,"t":"2026-09-29T17:45:00Z","v":39408,"vw":30.202128},{"c":30.21,"h":30.25,"l":30.14,"n":658,"o":30.18,"t":"2026-09-29T18:00:00Z","v":31464,"vw":30.199489},{"c":30.1338,"h":30.22,"l":30.13,"n":575,"o":30.19,"t":"2026-09-29T18:15:00Z","v":18331,"vw":30.185802},{"c":30.095,"h":30.13,"l":30.085,"n":630,"o":30.13,"t":"2026-09-29T18:30:00Z","v":27081,"vw":30.104793},{"c":29.99,"h":30.11,"l":29.93,"n":789,"o":30.11,"t":"2026-09-29T18:45:00Z","v":40071,"vw":29.986927},{"c":30.015,"h":30.07,"l":29.95,"n":1066,"o":29.99,"t":"2026-09-29T19:00:00Z","v":46264,"vw":30.023362},{"c":29.97,"h":30.015,"l":29.92,"n":1017,"o":30.01,"t":"2026-09-29T19:15:00Z","v":44092,"vw":29.973406},{"c":29.97,"h":30.005,"l":29.95,"n":1380,"o":29.96,"t":"2026-09-29T19:30:00Z","v":61041,"vw":29.976075},{"c":29.99,"h":30.08,"l":29.89,"n":4510,"o":29.97,"t":"2026-09-29T19:45:00Z","v":271840,"vw":29.996083},{"c":29.99,"h":29.99,"l":29.99,"n":38,"o":29.99,"t":"2026-09-29T20:00:00Z","v":317071,"vw":29.99},{"c":30.38,"h":30.38,"l":30.37,"n":4,"o":30.37,"t":"2026-09-29T21:15:00Z","v":600,"vw":30.37432},{"c":30.05,"h":30.08,"l":29.75,"n":377,"o":30.07,"t":"2026-09-30T13:30:00Z","v":31722,"vw":29.963297},{"c":30.095,"h":30.19,"l":29.945,"n":340,"o":30.07,"t":"2026-09-30T13:45:00Z","v":10797,"vw":30.07128},{"c":30.095,"h":30.23,"l":30.04,"n":617,"o":30.095,"t":"2026-09-30T14:00:00Z","v":20854,"vw":30.108807},{"c":30.145,"h":30.26,"l":30.085,"n":433,"o":30.105,"t":"2026-09-30T14:15:00Z","v":13456,"vw":30.15536},{"c":30.04,"h":30.165,"l":30.04,"n":317,"o":30.13,"t":"2026-09-30T14:30:00Z","v":9584,"vw":30.1085},{"c":30.18,"h":30.18,"l":30.03,"n":462,"o":30.03,"t":"2026-09-30T14:45:00Z","v":19740,"vw":30.083097},{"c":30.21,"h":30.28,"l":30.16,"n":506,"o":30.18,"t":"2026-09-30T15:00:00Z","v":19573,"vw":30.201316},{"c":30.09,"h":30.26,"l":30.03,"n":371,"o":30.21,"t":"2026-09-30T15:15:00Z","v":20430,"vw":30.201141},{"c":30.21,"h":30.21,"l":30.095,"n":399,"o":30.095,"t":"2026-09-30T15:30:00Z","v":19694,"vw":30.130826},{"c":30.19,"h":30.31,"l":30.1,"n":479,"o":30.2,"t":"2026-09-30T15:45:00Z","v":39608,"vw":30.18992},{"c":30.31,"h":30.31,"l":30.19,"n":397,"o":30.19,"t":"2026-09-30T16:00:00Z","v":13975,"vw":30.25155},{"c":30.465,"h":30.47,"l":30.295,"n":426,"o":30.295,"t":"2026-09-30T16:15:00Z","v":14589,"vw":30.375974},{"c":30.43,"h":30.45,"l":30.33,"n":448,"o":30.45,"t":"2026-09-30T16:30:00Z","v":16751,"vw":30.365007},{"c":30.39,"h":30.42,"l":30.37,"n":204,"o":30.41,"t":"2026-09-30T16:45:00Z","v":7333,"vw":30.398804},{"c":30.35,"h":30.4,"l":30.35,"n":488,"o":30.38,"t":"2026-09-30T17:00:00Z","v":24281,"vw":30.389317},{"c":30.39,"h":30.39,"l":30.34,"n":306,"o":30.34,"t":"2026-09-30T17:15:00Z","v":11594,"vw":30.35227},{"c":30.375,"h":30.46,"l":30.375,"n":500,"o":30.42,"t":"2026-09-30T17:30:00Z","v":18863,"vw":30.420157},{"c":30.365,"h":30.43,"l":30.35,"n":340,"o":30.36,"t":"2026-09-30T17:45:00Z","v":11763,"vw":30.372709},{"c":30.37,"h":30.44,"l":30.34,"n":606,"o":30.355,"t":"2026-09-30T18:00:00Z","v":34086,"vw":30.383542},{"c":30.38,"h":30.42,"l":30.32,"n":513,"o":30.37,"t":"2026-09-30T18:15:00Z","v":24293,"vw":30.35766},{"c":30.37,"h":30.4109,"l":30.345,"n":505,"o":30.37,"t":"2026-09-30T18:30:00Z","v":18603,"vw":30.37933},{"c":30.47,"h":30.47,"l":30.33,"n":687,"o":30.37,"t":"2026-09-30T18:45:00Z","v":33929,"vw":30.383085},{"c":30.39,"h":30.47,"l":30.37,"n":519,"o":30.47,"t":"2026-09-30T19:00:00Z","v":24907,"vw":30.414041},{"c":30.375,"h":30.46,"l":30.375,"n":797,"o":30.39,"t":"2026-09-30T19:15:00Z","v":36694,"vw":30.425594},{"c":30.565,"h":30.57,"l":30.354,"n":1030,"o":30.38,"t":"2026-09-30T19:30:00Z","v":48514,"vw":30.463525},{"c":30.29,"h":30.6,"l":30.28,"n":3028,"o":30.57,"t":"2026-09-30T19:45:00Z","v":195155,"vw":30.427853},{"c":30.29,"h":30.29,"l":30.29,"n":39,"o":30.29,"t":"2026-09-30T20:00:00Z","v":532792,"vw":30.29},{"c":30.07,"h":30.28,"l":29.92,"n":342,"o":30.17,"t":"2026-10-01T13:30:00Z","v":29448,"vw":30.142793},{"c":30.08,"h":30.335,"l":30.01,"n":564,"o":30.01,"t":"2026-10-01T13:45:00Z","v":35252,"vw":30.20638},{"c":30.3745,"h":30.38,"l":30.08,"n":393,"o":30.08,"t":"2026-10-01T14:00:00Z","v":23026,"vw":30.224078},{"c":30.19,"h":30.354,"l":30.12,"n":479,"o":30.354,"t":"2026-10-01T14:15:00Z","v":46751,"vw":30.147906},{"c":30.27,"h":30.33,"l":30.19,"n":606,"o":30.23,"t":"2026-10-01T14:30:00Z","v":32559,"vw":30.243983},{"c":30.24,"h":30.33,"l":30.19,"n":839,"o":30.27,"t":"2026-10-01T14:45:00Z","v":33569,"vw":30.266481},{"c":30.18,"h":30.24,"l":30.1,"n":939,"o":30.21,"t":"2026-10-01T15:00:00Z","v":43008,"vw":30.197812},{"c":30.06,"h":30.2,"l":30.03,"n":641,"o":30.17,"t":"2026-10-01T15:15:00Z","v":19302,"vw":30.108148},{"c":30.13,"h":30.145,"l":29.97,"n":596,"o":30.03,"t":"2026-10-01T15:30:00Z","v":21074,"vw":30.033774},{"c":30.22,"h":30.225,"l":30.08,"n":738,"o":30.16,"t":"2026-10-01T15:45:00Z","v":29685,"vw":30.151424},{"c":30.21,"h":30.26,"l":30.185,"n":739,"o":30.21,"t":"2026-10-01T16:00:00Z","v":21917,"vw":30.219172},{"c":30.27,"h":30.295,"l":30.19,"n":678,"o":30.19,"t":"2026-10-01T16:15:00Z","v":18373,"vw":30.255235},{"c":30.32,"h":30.33,"l":30.24,"n":561,"o":30.2701,"t":"2026-10-01T16:30:00Z","v":21485,"vw":30.283415},{"c":30.25,"h":30.34,"l":30.25,"n":506,"o":30.33,"t":"2026-10-01T16:45:00Z","v":11581,"vw":30.302243},{"c":30.21,"h":30.265,"l":30.17,"n":389,"o":30.235,"t":"2026-10-01T17:00:00Z","v":11710,"vw":30.226181},{"c":30.24,"h":30.24,"l":30.14,"n":530,"o":30.18,"t":"2026-10-01T17:15:00Z","v":17505,"vw":30.178132},{"c":30.255,"h":30.3,"l":30.19,"n":631,"o":30.22,"t":"2026-10-01T17:30:00Z","v":22375,"vw":30.235134},{"c":30.29,"h":30.32,"l":30.235,"n":513,"o":30.27,"t":"2026-10-01T17:45:00Z","v":16436,"vw":30.264451},{"c":30.15,"h":30.3399,"l":30.15,"n":563,"o":30.305,"t":"2026-10-01T18:00:00Z","v":17391,"vw":30.264764},{"c":30.235,"h":30.29,"l":30.15,"n":523,"o":30.17,"t":"2026-10-01T18:15:00Z","v":18098,"vw":30.234099},{"c":30.16,"h":30.25,"l":30.14,"n":620,"o":30.24,"t":"2026-10-01T18:30:00Z","v":21339,"vw":30.18372},{"c":30.185,"h":30.185,"l":30.1,"n":646,"o":30.17,"t":"2026-10-01T18:45:00Z","v":18451,"vw":30.138036},{"c":30.28,"h":30.28,"l":30.15,"n":667,"o":30.175,"t":"2026-10-01T19:00:00Z","v":22958,"vw":30.187283},{"c":30.275,"h":30.45,"l":30.275,"n":1130,"o":30.285,"t":"2026-10-01T19:15:00Z","v":48523,"vw":30.366101},{"c":30.33,"h":30.345,"l":30.24,"n":1600,"o":30.27,"t":"2026-10-01T19:30:00Z","v":99529,"vw":30.292399},{"c":30.43,"h":30.49,"l":30.32,"n":3205,"o":30.33,"t":"2026-10-01T19:45:00Z","v":232088,"vw":30.416682},{"c":30.42,"h":30.42,"l":30.42,"n":38,"o":30.42,"t":"2026-10-01T20:00:00Z","v":318141,"vw":30.42},{"c":30.25,"h":30.25,"l":30.25,"n":2,"o":30.25,"t":"2026-10-01T20:30:00Z","v":750,"vw":30.25},{"c":30.49,"h":30.49,"l":30.48,"n":4,"o":30.48,"t":"2026-10-02T12:30:00Z","v":318,"vw":30.483333},{"c":30.5,"h":30.5,"l":30.5,"n":4,"o":30.5,"t":"2026-10-02T13:15:00Z","v":311,"vw":30.5},{"c":30.795,"h":30.8,"l":30.2099,"n":376,"o":30.36,"t":"2026-10-02T13:30:00Z","v":41533,"vw":30.39365},{"c":30.99,"h":31.11,"l":30.79,"n":478,"o":30.825,"t":"2026-10-02T13:45:00Z","v":29456,"vw":30.901218},{"c":30.925,"h":31.06,"l":30.9,"n":845,"o":30.99,"t":"2026-10-02T14:00:00Z","v":54487,"vw":30.962427},{"c":31.09,"h":31.15,"l":30.91,"n":324,"o":30.92,"t":"2026-10-02T14:15:00Z","v":18867,"vw":31.076157},{"c":31.18,"h":31.2,"l":31.045,"n":396,"o":31.1,"t":"2026-10-02T14:30:00Z","v":11637,"vw":31.131506},{"c":31.275,"h":31.34,"l":31.175,"n":704,"o":31.182,"t":"2026-10-02T14:45:00Z","v":27360,"vw":31.248019},{"c":31.17,"h":31.275,"l":31.02,"n":835,"o":31.275,"t":"2026-10-02T15:00:00Z","v":43300,"vw":31.164804},{"c":31.139,"h":31.18,"l":30.98,"n":586,"o":31.15,"t":"2026-10-02T15:15:00Z","v":28308,"vw":31.140428},{"c":31.17,"h":31.235,"l":31.13,"n":464,"o":31.155,"t":"2026-10-02T15:30:00Z","v":15531,"vw":31.192773},{"c":31.05,"h":31.24,"l":31.05,"n":676,"o":31.2,"t":"2026-10-02T15:45:00Z","v":33749,"vw":31.174097},{"c":30.985,"h":31.09,"l":30.935,"n":567,"o":31.05,"t":"2026-10-02T16:00:00Z","v":23826,"vw":31.018398},{"c":31.01,"h":31.03,"l":30.92,"n":837,"o":31,"t":"2026-10-02T16:15:00Z","v":37749,"vw":30.956838},{"c":30.88,"h":31.025,"l":30.82,"n":610,"o":31.015,"t":"2026-10-02T16:30:00Z","v":18419,"vw":30.869894},{"c":30.855,"h":30.87,"l":30.81,"n":332,"o":30.86,"t":"2026-10-02T16:45:00Z","v":9557,"vw":30.845244},{"c":30.94,"h":30.95,"l":30.88,"n":334,"o":30.89,"t":"2026-10-02T17:00:00Z","v":10298,"vw":30.924268},{"c":30.85,"h":30.96,"l":30.85,"n":545,"o":30.94,"t":"2026-10-02T17:15:00Z","v":21843,"vw":30.917344},{"c":30.865,"h":30.9178,"l":30.82,"n":445,"o":30.86,"t":"2026-10-02T17:30:00Z","v":13873,"vw":30.862425},{"c":30.78,"h":30.88,"l":30.74,"n":477,"o":30.88,"t":"2026-10-02T17:45:00Z","v":16093,"vw":30.810554},{"c":30.885,"h":30.89,"l":30.78,"n":477,"o":30.79,"t":"2026-10-02T18:00:00Z","v":13210,"vw":30.854717},{"c":30.87,"h":30.89,"l":30.845,"n":477,"o":30.89,"t":"2026-10-02T18:15:00Z","v":15213,"vw":30.868095},{"c":30.8,"h":30.875,"l":30.765,"n":662,"o":30.86,"t":"2026-10-02T18:30:00Z","v":18747,"vw":30.820327},{"c":30.87,"h":30.875,"l":30.815,"n":495,"o":30.815,"t":"2026-10-02T18:45:00Z","v":15432,"vw":30.854387},{"c":30.73,"h":30.87,"l":30.65,"n":1151,"o":30.87,"t":"2026-10-02T19:00:00Z","v":46219,"vw":30.732773},{"c":30.525,"h":30.76,"l":30.52,"n":1179,"o":30.75,"t":"2026-10-02T19:15:00Z","v":45918,"vw":30.666954},{"c":30.49,"h":30.56,"l":30.455,"n":1862,"o":30.52,"t":"2026-10-02T19:30:00Z","v":81944,"vw":30.494371},{"c":30.33,"h":30.49,"l":30.22,"n":3794,"o":30.49,"t":"2026-10-02T19:45:00Z","v":241142,"vw":30.308922},{"c":30.33,"h":30.33,"l":30.33,"n":44,"o":30.33,"t":"2026-10-02T20:00:00Z","v":421245,"vw":30.33},{"c":29.89,"h":30.6,"l":29.87,"n":651,"o":30.37,"t":"2026-10-05T13:30:00Z","v":88481,"vw":30.206816},{"c":30.21,"h":30.21,"l":29.84,"n":939,"o":29.93,"t":"2026-10-05T13:45:00Z","v":56222,"vw":29.971926},{"c":30.525,"h":30.525,"l":30.235,"n":762,"o":30.235,"t":"2026-10-05T14:00:00Z","v":46366,"vw":30.384839},{"c":30.56,"h":30.685,"l":30.52,"n":608,"o":30.525,"t":"2026-10-05T14:15:00Z","v":23333,"vw":30.601584},{"c":30.485,"h":30.585,"l":30.415,"n":723,"o":30.55,"t":"2026-10-05T14:30:00Z","v":34242,"vw":30.497206},{"c":30.49,"h":30.55,"l":30.31,"n":977,"o":30.525,"t":"2026-10-05T14:45:00Z","v":35655,"vw":30.439527},{"c":30.73,"h":30.8,"l":30.47,"n":1004,"o":30.505,"t":"2026-10-05T15:00:00Z","v":49729,"vw":30.611765},{"c":30.67,"h":30.82,"l":30.64,"n":785,"o":30.715,"t":"2026-10-05T15:15:00Z","v":27457,"vw":30.723278},{"c":30.785,"h":30.79,"l":30.69,"n":480,"o":30.73,"t":"2026-10-05T15:30:00Z","v":15660,"vw":30.731615},{"c":30.675,"h":30.78,"l":30.67,"n":484,"o":30.78,"t":"2026-10-05T15:45:00Z","v":13369,"vw":30.736221},{"c":30.68,"h":30.69,"l":30.63,"n":594,"o":30.69,"t":"2026-10-05T16:00:00Z","v":15885,"vw":30.668558},{"c":30.765,"h":30.81,"l":30.68,"n":1171,"o":30.69,"t":"2026-10-05T16:15:00Z","v":160741,"vw":30.733143},{"c":30.65,"h":30.765,"l":30.62,"n":948,"o":30.765,"t":"2026-10-05T16:30:00Z","v":30173,"vw":30.694574},{"c":30.515,"h":30.665,"l":30.45,"n":674,"o":30.665,"t":"2026-10-05T16:45:00Z","v":20081,"vw":30.556592},{"c":30.48,"h":30.5299,"l":30.47,"n":551,"o":30.515,"t":"2026-10-05T17:00:00Z","v":20898,"vw":30.509278},{"c":29.95,"h":30.49,"l":29.94,"n":1691,"o":30.47,"t":"2026-10-05T17:15:00Z","v":55827,"vw":30.279541},{"c":30.06,"h":30.1145,"l":29.89,"n":1398,"o":29.92,"t":"2026-10-05T17:30:00Z","v":61582,"vw":29.965011},{"c":30.06,"h":30.11,"l":29.985,"n":1190,"o":30.05,"t":"2026-10-05T17:45:00Z","v":54164,"vw":30.044737},{"c":30.1899,"h":30.1899,"l":30.05,"n":943,"o":30.08,"t":"2026-10-05T18:00:00Z","v":27107,"vw":30.100308},{"c":30.15,"h":30.1904,"l":30.13,"n":1025,"o":30.16,"t":"2026-10-05T18:15:00Z","v":40851,"vw":30.162803},{"c":30,"h":30.19,"l":29.94,"n":1056,"o":30.165,"t":"2026-10-05T18:30:00Z","v":32575,"vw":30.097472},{"c":30.01,"h":30.05,"l":29.95,"n":1074,"o":30.03,"t":"2026-10-05T18:45:00Z","v":34405,"vw":29.991984},{"c":30.285,"h":30.29,"l":30,"n":1138,"o":30,"t":"2026-10-05T19:00:00Z","v":35668,"vw":30.117615},{"c":30.18,"h":30.34,"l":30.15,"n":1326,"o":30.28,"t":"2026-10-05T19:15:00Z","v":47231,"vw":30.230899},{"c":30.16,"h":30.19,"l":30.111,"n":1766,"o":30.17,"t":"2026-10-05T19:30:00Z","v":70495,"vw":30.153039},{"c":30.12,"h":30.25,"l":30.065,"n":4463,"o":30.16,"t":"2026-10-05T19:45:00Z","v":288038,"vw":30.112147},{"c":30.1,"h":30.1,"l":30.1,"n":60,"o":30.1,"t":"2026-10-05T20:00:00Z","v":582242,"vw":30.1},{"c":29.865,"h":30.284,"l":29.86,"n":463,"o":30.18,"t":"2026-10-06T13:30:00Z","v":43845,"vw":30.094723},{"c":30.25,"h":30.25,"l":29.82,"n":524,"o":29.865,"t":"2026-10-06T13:45:00Z","v":41433,"vw":29.978576},{"c":30.58,"h":30.58,"l":30.25,"n":1138,"o":30.265,"t":"2026-10-06T14:00:00Z","v":69083,"vw":30.346166},{"c":30.61,"h":30.6869,"l":30.5,"n":714,"o":30.525,"t":"2026-10-06T14:15:00Z","v":41260,"vw":30.579482},{"c":30.37,"h":30.575,"l":30.37,"n":537,"o":30.575,"t":"2026-10-06T14:30:00Z","v":17176,"vw":30.456142},{"c":30.43,"h":30.44,"l":30.33,"n":524,"o":30.37,"t":"2026-10-06T14:45:00Z","v":14245,"vw":30.399474},{"c":30.51,"h":30.52,"l":30.34,"n":628,"o":30.44,"t":"2026-10-06T15:00:00Z","v":30497,"vw":30.442061},{"c":30.718,"h":30.74,"l":30.565,"n":1016,"o":30.6324,"t":"2026-10-06T15:15:00Z","v":66388,"vw":30.679137},{"c":30.77,"h":30.81,"l":30.7109,"n":473,"o":30.74,"t":"2026-10-06T15:30:00Z","v":14783,"vw":30.760608},{"c":30.8,"h":30.805,"l":30.65,"n":697,"o":30.775,"t":"2026-10-06T15:45:00Z","v":36251,"vw":30.71454},{"c":30.765,"h":30.85,"l":30.66,"n":820,"o":30.83,"t":"2026-10-06T16:00:00Z","v":62890,"vw":30.776372},{"c":30.78,"h":30.86,"l":30.73,"n":745,"o":30.76,"t":"2026-10-06T16:15:00Z","v":50111,"vw":30.78241},{"c":30.82,"h":30.89,"l":30.73,"n":704,"o":30.77,"t":"2026-10-06T16:30:00Z","v":42059,"vw":30.813831},{"c":30.85,"h":30.88,"l":30.81,"n":434,"o":30.815,"t":"2026-10-06T16:45:00Z","v":21614,"vw":30.845683},{"c":30.68,"h":30.84,"l":30.68,"n":519,"o":30.84,"t":"2026-10-06T17:00:00Z","v":19829,"vw":30.742369},{"c":30.72,"h":30.77,"l":30.665,"n":601,"o":30.67,"t":"2026-10-06T17:15:00Z","v":34092,"vw":30.714487},{"c":30.845,"h":30.9343,"l":30.7,"n":643,"o":30.71,"t":"2026-10-06T17:30:00Z","v":49216,"vw":30.789805},{"c":30.79,"h":30.92,"l":30.79,"n":955,"o":30.845,"t":"2026-10-06T17:45:00Z","v":62542,"vw":30.8568},{"c":30.725,"h":30.81,"l":30.725,"n":685,"o":30.81,"t":"2026-10-06T18:00:00Z","v":27810,"vw":30.778897},{"c":30.565,"h":30.74,"l":30.55,"n":843,"o":30.725,"t":"2026-10-06T18:15:00Z","v":50750,"vw":30.643061},{"c":30.605,"h":30.65,"l":30.575,"n":683,"o":30.58,"t":"2026-10-06T18:30:00Z","v":30508,"vw":30.603479},{"c":30.71,"h":30.725,"l":30.59,"n":828,"o":30.605,"t":"2026-10-06T18:45:00Z","v":33080,"vw":30.666367},{"c":30.75,"h":30.76,"l":30.72,"n":656,"o":30.72,"t":"2026-10-06T19:00:00Z","v":26271,"vw":30.74137},{"c":30.66,"h":30.8,"l":30.66,"n":1015,"o":30.74,"t":"2026-10-06T19:15:00Z","v":59975,"vw":30.751023},{"c":30.785,"h":30.95,"l":30.68,"n":1759,"o":30.68,"t":"2026-10-06T19:30:00Z","v":150731,"vw":30.837145},{"c":30.82,"h":30.88,"l":30.755,"n":3418,"o":30.78,"t":"2026-10-06T19:45:00Z","v":214615,"vw":30.831396},{"c":30.83,"h":30.83,"l":30.83,"n":53,"o":30.83,"t":"2026-10-06T20:00:00Z","v":513431,"vw":30.83},{"c":30.54,"h":31,"l":30.51,"n":133,"o":30.62,"t":"2026-10-07T13:30:00Z","v":15267,"vw":30.640461},{"c":30.6599,"h":30.6599,"l":30.3,"n":171,"o":30.53,"t":"2026-10-07T13:45:00Z","v":12715,"vw":30.548533},{"c":30.36,"h":30.605,"l":30.31,"n":326,"o":30.59,"t":"2026-10-07T14:00:00Z","v":15125,"vw":30.517984},{"c":30.45,"h":30.53,"l":30.38,"n":346,"o":30.41,"t":"2026-10-07T14:15:00Z","v":18681,"vw":30.456368},{"c":30.245,"h":30.47,"l":30.235,"n":352,"o":30.44,"t":"2026-10-07T14:30:00Z","v":16741,"vw":30.373799},{"c":30.2,"h":30.33,"l":30.18,"n":490,"o":30.22,"t":"2026-10-07T14:45:00Z","v":18233,"vw":30.235265},{"c":30.17,"h":30.21,"l":30.105,"n":727,"o":30.19,"t":"2026-10-07T15:00:00Z","v":35677,"vw":30.167948},{"c":30.09,"h":30.2,"l":30.01,"n":393,"o":30.19,"t":"2026-10-07T15:15:00Z","v":17479,"vw":30.113893},{"c":30.1,"h":30.16,"l":30.08,"n":459,"o":30.09,"t":"2026-10-07T15:30:00Z","v":21329,"vw":30.122613},{"c":30.135,"h":30.135,"l":30.06,"n":480,"o":30.09,"t":"2026-10-07T15:45:00Z","v":17325,"vw":30.092028},{"c":30.1,"h":30.16,"l":30.04,"n":681,"o":30.12,"t":"2026-10-07T16:00:00Z","v":33901,"vw":30.093609},{"c":30.17,"h":30.17,"l":30.1,"n":311,"o":30.1,"t":"2026-10-07T16:15:00Z","v":13014,"vw":30.136436},{"c":30.035,"h":30.22,"l":30.02,"n":389,"o":30.17,"t":"2026-10-07T16:30:00Z","v":15287,"vw":30.085619},{"c":30.045,"h":30.05,"l":30,"n":517,"o":30.035,"t":"2026-10-07T16:45:00Z","v":32034,"vw":30.025333},{"c":30.27,"h":30.275,"l":30.05,"n":568,"o":30.06,"t":"2026-10-07T17:00:00Z","v":26541,"vw":30.17778},{"c":30.19,"h":30.255,"l":30.16,"n":536,"o":30.25,"t":"2026-10-07T17:15:00Z","v":22114,"vw":30.223039},{"c":30.095,"h":30.1824,"l":30.03,"n":488,"o":30.18,"t":"2026-10-07T17:30:00Z","v":21226,"vw":30.096469},{"c":30.14,"h":30.14,"l":30.04,"n":288,"o":30.08,"t":"2026-10-07T17:45:00Z","v":10940,"vw":30.068187},{"c":30.12,"h":30.135,"l":30.08,"n":526,"o":30.115,"t":"2026-10-07T18:00:00Z","v":23938,"vw":30.107929},{"c":30.08,"h":30.16,"l":30.08,"n":277,"o":30.12,"t":"2026-10-07T18:15:00Z","v":12003,"vw":30.117396},{"c":30.13,"h":30.15,"l":29.98,"n":1122,"o":30.08,"t":"2026-10-07T18:30:00Z","v":115625,"vw":30.068779},{"c":30.215,"h":30.235,"l":30.07,"n":844,"o":30.15,"t":"2026-10-07T18:45:00Z","v":77606,"vw":30.147394},{"c":30.29,"h":30.335,"l":30.225,"n":997,"o":30.225,"t":"2026-10-07T19:00:00Z","v":52029,"vw":30.269549},{"c":30.33,"h":30.4,"l":30.29,"n":771,"o":30.29,"t":"2026-10-07T19:15:00Z","v":38403,"vw":30.350383},{"c":30.24,"h":30.385,"l":30.24,"n":1435,"o":30.34,"t":"2026-10-07T19:30:00Z","v":86907,"vw":30.311418},{"c":30.08,"h":30.23,"l":30.04,"n":3913,"o":30.23,"t":"2026-10-07T19:45:00Z","v":245104,"vw":30.093197},{"c":30.09,"h":30.09,"l":30.09,"n":46,"o":30.09,"t":"2026-10-07T20:00:00Z","v":577673,"vw":30.09},{"c":30.08,"h":30.08,"l":29.88,"n":3,"o":29.88,"t":"2026-10-08T08:00:00Z","v":566,"vw":29.919841},{"c":29.9,"h":30.68,"l":29.9,"n":3,"o":30.68,"t":"2026-10-08T12:15:00Z","v":2400,"vw":30.325283},{"c":30.165,"h":30.44,"l":29.97,"n":205,"o":30.12,"t":"2026-10-08T13:30:00Z","v":18383,"vw":30.127919},{"c":30.3,"h":30.3,"l":30.08,"n":442,"o":30.165,"t":"2026-10-08T13:45:00Z","v":40308,"vw":30.180051},{"c":30.26,"h":30.36,"l":30.22,"n":338,"o":30.25,"t":"2026-10-08T14:00:00Z","v":19547,"vw":30.284115},{"c":30.295,"h":30.325,"l":30.19,"n":395,"o":30.27,"t":"2026-10-08T14:15:00Z","v":20132,"vw":30.275786},{"c":30.32,"h":30.32,"l":30.16,"n":362,"o":30.3152,"t":"2026-10-08T14:30:00Z","v":14131,"vw":30.235525},{"c":30.35,"h":30.39,"l":30.31,"n":398,"o":30.34,"t":"2026-10-08T14:45:00Z","v":29667,"vw":30.342632},{"c":30.0782,"h":30.35,"l":30.065,"n":579,"o":30.345,"t":"2026-10-08T15:00:00Z","v":24048,"vw":30.267877},{"c":30.2,"h":30.235,"l":30.07,"n":451,"o":30.08,"t":"2026-10-08T15:15:00Z","v":13842,"vw":30.126787},{"c":30.24,"h":30.26,"l":30.16,"n":410,"o":30.2,"t":"2026-10-08T15:30:00Z","v":12633,"vw":30.216291},{"c":30.2,"h":30.34,"l":30.2,"n":603,"o":30.3,"t":"2026-10-08T15:45:00Z","v":35576,"vw":30.2903},{"c":30.295,"h":30.32,"l":30.2,"n":593,"o":30.2,"t":"2026-10-08T16:00:00Z","v":21209,"vw":30.278165},{"c":30.395,"h":30.45,"l":30.275,"n":856,"o":30.32,"t":"2026-10-08T16:15:00Z","v":36288,"vw":30.345585},{"c":30.15,"h":30.42,"l":30.08,"n":732,"o":30.395,"t":"2026-10-08T16:30:00Z","v":31631,"vw":30.250757},{"c":30.14,"h":30.21,"l":29.995,"n":540,"o":30.1352,"t":"2026-10-08T16:45:00Z","v":21937,"vw":30.072738},{"c":30.22,"h":30.22,"l":30.06,"n":546,"o":30.1515,"t":"2026-10-08T17:00:00Z","v":27030,"vw":30.142721},{"c":30.245,"h":30.33,"l":30.14,"n":618,"o":30.22,"t":"2026-10-08T17:15:00Z","v":32900,"vw":30.184824},{"c":30.255,"h":30.29,"l":30.16,"n":746,"o":30.24,"t":"2026-10-08T17:30:00Z","v":37884,"vw":30.222528},{"c":30.22,"h":30.28,"l":30.2,"n":604,"o":30.255,"t":"2026-10-08T17:45:00Z","v":33138,"vw":30.234954},{"c":30.32,"h":30.36,"l":30.195,"n":603,"o":30.21,"t":"2026-10-08T18:00:00Z","v":30367,"vw":30.308308},{"c":30.37,"h":30.43,"l":30.34,"n":594,"o":30.34,"t":"2026-10-08T18:15:00Z","v":42318,"vw":30.378412},{"c":30.345,"h":30.41,"l":30.32,"n":611,"o":30.36,"t":"2026-10-08T18:30:00Z","v":32505,"vw":30.361779},{"c":30.375,"h":30.39,"l":30.27,"n":651,"o":30.36,"t":"2026-10-08T18:45:00Z","v":29480,"vw":30.339074},{"c":30.4235,"h":30.47,"l":30.35,"n":834,"o":30.375,"t":"2026-10-08T19:00:00Z","v":46456,"vw":30.422577},{"c":30.41,"h":30.54,"l":30.39,"n":1147,"o":30.44,"t":"2026-10-08T19:15:00Z","v":51912,"vw":30.47976},{"c":30.34,"h":30.43,"l":30.3,"n":1111,"o":30.415,"t":"2026-10-08T19:30:00Z","v":61283,"vw":30.339703},{"c":30.33,"h":30.39,"l":30.275,"n":3038,"o":30.34,"t":"2026-10-08T19:45:00Z","v":191541,"vw":30.333694},{"c":30.34,"h":30.34,"l":30.34,"n":38,"o":30.34,"t":"2026-10-08T20:00:00Z","v":360975,"vw":30.34},{"c":30.49,"h":30.55,"l":30.49,"n":35,"o":30.55,"t":"2026-10-09T12:45:00Z","v":569,"vw":30.511661},{"c":30.425,"h":30.615,"l":30.24,"n":244,"o":30.54,"t":"2026-10-09T13:30:00Z","v":18838,"vw":30.494166},{"c":30.42,"h":30.42,"l":30.29,"n":292,"o":30.38,"t":"2026-10-09T13:45:00Z","v":17084,"vw":30.343436},{"c":30.54,"h":30.56,"l":30.34,"n":321,"o":30.405,"t":"2026-10-09T14:00:00Z","v":27069,"vw":30.442607},{"c":30.58,"h":30.6899,"l":30.495,"n":423,"o":30.5001,"t":"2026-10-09T14:15:00Z","v":40967,"vw":30.547291},{"c":30.66,"h":30.69,"l":30.56,"n":539,"o":30.58,"t":"2026-10-09T14:30:00Z","v":48052,"vw":30.616063},{"c":30.6,"h":30.74,"l":30.6,"n":439,"o":30.645,"t":"2026-10-09T14:45:00Z","v":19223,"vw":30.676159},{"c":30.675,"h":30.68,"l":30.57,"n":333,"o":30.6,"t":"2026-10-09T15:00:00Z","v":13031,"vw":30.626336},{"c":30.7,"h":30.72,"l":30.64,"n":297,"o":30.65,"t":"2026-10-09T15:15:00Z","v":10643,"vw":30.695504},{"c":30.565,"h":30.7,"l":30.56,"n":513,"o":30.695,"t":"2026-10-09T15:30:00Z","v":35695,"vw":30.647076},{"c":30.48,"h":30.555,"l":30.465,"n":299,"o":30.555,"t":"2026-10-09T15:45:00Z","v":8180,"vw":30.510636},{"c":30.295,"h":30.475,"l":30.29,"n":458,"o":30.475,"t":"2026-10-09T16:00:00Z","v":26954,"vw":30.346493},{"c":30.3,"h":30.32,"l":30.265,"n":544,"o":30.28,"t":"2026-10-09T16:15:00Z","v":22231,"vw":30.29196},{"c":30.2861,"h":30.3,"l":30.27,"n":382,"o":30.29,"t":"2026-10-09T16:30:00Z","v":9581,"vw":30.286185},{"c":30.205,"h":30.27,"l":30.19,"n":499,"o":30.27,"t":"2026-10-09T16:45:00Z","v":14516,"vw":30.238709},{"c":30.23,"h":30.24,"l":30.19,"n":496,"o":30.19,"t":"2026-10-09T17:00:00Z","v":15216,"vw":30.219139},{"c":30.26,"h":30.285,"l":30.2301,"n":408,"o":30.24,"t":"2026-10-09T17:15:00Z","v":12974,"vw":30.262045},{"c":30.23,"h":30.3,"l":30.225,"n":380,"o":30.26,"t":"2026-10-09T17:30:00Z","v":13963,"vw":30.260358},{"c":30.29,"h":30.32,"l":30.23,"n":455,"o":30.24,"t":"2026-10-09T17:45:00Z","v":12693,"vw":30.28379},{"c":30.46,"h":30.49,"l":30.31,"n":601,"o":30.31,"t":"2026-10-09T18:00:00Z","v":19518,"vw":30.38675},{"c":30.4554,"h":30.49,"l":30.42,"n":668,"o":30.475,"t":"2026-10-09T18:15:00Z","v":33718,"vw":30.462568},{"c":30.38,"h":30.47,"l":30.35,"n":881,"o":30.455,"t":"2026-10-09T18:30:00Z","v":55796,"vw":30.417075},{"c":30.335,"h":30.41,"l":30.305,"n":1021,"o":30.41,"t":"2026-10-09T18:45:00Z","v":56861,"vw":30.351641},{"c":30.32,"h":30.365,"l":30.24,"n":728,"o":30.335,"t":"2026-10-09T19:00:00Z","v":22150,"vw":30.304664},{"c":30.31,"h":30.355,"l":30.3,"n":618,"o":30.31,"t":"2026-10-09T19:15:00Z","v":17953,"vw":30.325653},{"c":30.29,"h":30.36,"l":30.29,"n":974,"o":30.325,"t":"2026-10-09T19:30:00Z","v":40996,"vw":30.316164},{"c":30.29,"h":30.345,"l":30.21,"n":2484,"o":30.29,"t":"2026-10-09T19:45:00Z","v":150222,"vw":30.281601},{"c":30.28,"h":30.28,"l":30.28,"n":32,"o":30.28,"t":"2026-10-09T20:00:00Z","v":219289,"vw":30.28},{"c":30.205,"h":30.365,"l":30.09,"n":157,"o":30.31,"t":"2026-10-12T13:30:00Z","v":19411,"vw":30.252402},{"c":30.19,"h":30.38,"l":30.19,"n":273,"o":30.25,"t":"2026-10-12T13:45:00Z","v":18944,"vw":30.293518},{"c":29.9717,"h":30.2,"l":29.93,"n":449,"o":30.2,"t":"2026-10-12T14:00:00Z","v":29770,"vw":30.016181},{"c":29.96,"h":30.08,"l":29.94,"n":408,"o":29.975,"t":"2026-10-12T14:15:00Z","v":18646,"vw":30.005328},{"c":29.93,"h":30.01,"l":29.89,"n":380,"o":29.965,"t":"2026-10-12T14:30:00Z","v":15661,"vw":29.949696},{"c":29.92,"h":29.9318,"l":29.875,"n":436,"o":29.92,"t":"2026-10-12T14:45:00Z","v":16433,"vw":29.902389},{"c":30.02,"h":30.03,"l":29.89,"n":287,"o":29.94,"t":"2026-10-12T15:00:00Z","v":12119,"vw":29.955843},{"c":30.1,"h":30.11,"l":30.03,"n":310,"o":30.04,"t":"2026-10-12T15:15:00Z","v":11034,"vw":30.06725},{"c":30.21,"h":30.25,"l":30.11,"n":466,"o":30.11,"t":"2026-10-12T15:30:00Z","v":30504,"vw":30.188158},{"c":30.185,"h":30.33,"l":30.15,"n":545,"o":30.205,"t":"2026-10-12T15:45:00Z","v":30361,"vw":30.235633},{"c":30.195,"h":30.225,"l":30.155,"n":378,"o":30.185,"t":"2026-10-12T16:00:00Z","v":29007,"vw":30.178469},{"c":30.225,"h":30.245,"l":30.175,"n":350,"o":30.21,"t":"2026-10-12T16:15:00Z","v":13621,"vw":30.20857},{"c":30.2,"h":30.255,"l":30.17,"n":367,"o":30.17,"t":"2026-10-12T16:30:00Z","v":19099,"vw":30.218985},{"c":30.16,"h":30.205,"l":30.155,"n":324,"o":30.2,"t":"2026-10-12T16:45:00Z","v":11986,"vw":30.177506},{"c":30.19,"h":30.2671,"l":30.17,"n":485,"o":30.17,"t":"2026-10-12T17:00:00Z","v":32608,"vw":30.205751},{"c":30.165,"h":30.2,"l":30.15,"n":420,"o":30.15,"t":"2026-10-12T17:15:00Z","v":16536,"vw":30.17918},{"c":30.17,"h":30.24,"l":30.15,"n":534,"o":30.165,"t":"2026-10-12T17:30:00Z","v":39153,"vw":30.198963},{"c":30.24,"h":30.24,"l":30.165,"n":387,"o":30.18,"t":"2026-10-12T17:45:00Z","v":13974,"vw":30.19815},{"c":30.25,"h":30.26,"l":30.225,"n":415,"o":30.24,"t":"2026-10-12T18:00:00Z","v":16749,"vw":30.240149},{"c":30.31,"h":30.31,"l":30.25,"n":600,"o":30.25,"t":"2026-10-12T18:15:00Z","v":39876,"vw":30.284676},{"c":30.3,"h":30.33,"l":30.27,"n":554,"o":30.31,"t":"2026-10-12T18:30:00Z","v":27963,"vw":30.307036},{"c":30.3,"h":30.3,"l":30.23,"n":646,"o":30.29,"t":"2026-10-12T18:45:00Z","v":33572,"vw":30.258922},{"c":30.32,"h":30.36,"l":30.27,"n":602,"o":30.3,"t":"2026-10-12T19:00:00Z","v":27526,"vw":30.306749},{"c":30.355,"h":30.42,"l":30.31,"n":883,"o":30.31,"t":"2026-10-12T19:15:00Z","v":59215,"vw":30.37273},{"c":30.3,"h":30.38,"l":30.295,"n":914,"o":30.37,"t":"2026-10-12T19:30:00Z","v":53696,"vw":30.326781},{"c":30.32,"h":30.4,"l":30.27,"n":2854,"o":30.3,"t":"2026-10-12T19:45:00Z","v":192720,"vw":30.320776},{"c":30.33,"h":30.33,"l":30.32,"n":31,"o":30.32,"t":"2026-10-12T20:00:00Z","v":226732,"vw":30.329995},{"c":30.27,"h":30.49,"l":29.93,"n":339,"o":30.4,"t":"2026-10-13T13:30:00Z","v":27821,"vw":30.25227},{"c":30.25,"h":30.42,"l":30.19,"n":312,"o":30.32,"t":"2026-10-13T13:45:00Z","v":18769,"vw":30.313161},{"c":30.16,"h":30.235,"l":30.11,"n":313,"o":30.235,"t":"2026-10-13T14:00:00Z","v":13501,"vw":30.175287},{"c":30.13,"h":30.22,"l":30.105,"n":268,"o":30.15,"t":"2026-10-13T14:15:00Z","v":23227,"vw":30.125275},{"c":30.235,"h":30.25,"l":30.13,"n":455,"o":30.13,"t":"2026-10-13T14:30:00Z","v":38035,"vw":30.206293},{"c":30.18,"h":30.27,"l":30.14,"n":446,"o":30.23,"t":"2026-10-13T14:45:00Z","v":35912,"vw":30.218457},{"c":30.26,"h":30.285,"l":30.09,"n":508,"o":30.18,"t":"2026-10-13T15:00:00Z","v":37110,"vw":30.187522},{"c":29.935,"h":30.235,"l":29.935,"n":540,"o":30.235,"t":"2026-10-13T15:15:00Z","v":39068,"vw":30.146132},{"c":30.12,"h":30.14,"l":29.925,"n":557,"o":29.935,"t":"2026-10-13T15:30:00Z","v":23735,"vw":30.006928},{"c":30.19,"h":30.19,"l":30.1,"n":420,"o":30.11,"t":"2026-10-13T15:45:00Z","v":14857,"vw":30.138633},{"c":30.13,"h":30.18,"l":30.04,"n":478,"o":30.17,"t":"2026-10-13T16:00:00Z","v":18983,"vw":30.123505},{"c":30.22,"h":30.22,"l":30.14,"n":276,"o":30.15,"t":"2026-10-13T16:15:00Z","v":11002,"vw":30.169141},{"c":30.265,"h":30.31,"l":30.21,"n":555,"o":30.22,"t":"2026-10-13T16:30:00Z","v":38506,"vw":30.257226},{"c":30.34,"h":30.385,"l":30.27,"n":520,"o":30.27,"t":"2026-10-13T16:45:00Z","v":28331,"vw":30.349967},{"c":30.33,"h":30.4,"l":30.31,"n":672,"o":30.345,"t":"2026-10-13T17:00:00Z","v":38143,"vw":30.345361},{"c":30.4,"h":30.4028,"l":30.34,"n":544,"o":30.35,"t":"2026-10-13T17:15:00Z","v":36523,"vw":30.38227},{"c":30.41,"h":30.42,"l":30.35,"n":575,"o":30.4,"t":"2026-10-13T17:30:00Z","v":28985,"vw":30.393223},{"c":30.415,"h":30.43,"l":30.36,"n":558,"o":30.41,"t":"2026-10-13T17:45:00Z","v":31204,"vw":30.392583},{"c":30.535,"h":30.57,"l":30.39,"n":928,"o":30.4,"t":"2026-10-13T18:00:00Z","v":75139,"vw":30.481686},{"c":30.5,"h":30.555,"l":30.485,"n":633,"o":30.52,"t":"2026-10-13T18:15:00Z","v":50792,"vw":30.522488},{"c":30.55,"h":30.585,"l":30.5,"n":809,"o":30.5,"t":"2026-10-13T18:30:00Z","v":49066,"vw":30.540751},{"c":30.57,"h":30.595,"l":30.51,"n":916,"o":30.55,"t":"2026-10-13T18:45:00Z","v":78327,"vw":30.560565},{"c":30.62,"h":30.62,"l":30.49,"n":888,"o":30.58,"t":"2026-10-13T19:00:00Z","v":62895,"vw":30.554863},{"c":30.65,"h":30.7,"l":30.6,"n":940,"o":30.63,"t":"2026-10-13T19:15:00Z","v":44930,"vw":30.65363},{"c":30.61,"h":30.66,"l":30.6,"n":1340,"o":30.645,"t":"2026-10-13T19:30:00Z","v":105604,"vw":30.636111},{"c":30.68,"h":30.72,"l":30.61,"n":2820,"o":30.6199,"t":"2026-10-13T19:45:00Z","v":196672,"vw":30.678627},{"c":30.68,"h":30.68,"l":30.68,"n":47,"o":30.68,"t":"2026-10-13T20:00:00Z","v":441441,"vw":30.68},{"c":30.68,"h":30.68,"l":30.68,"n":3,"o":30.68,"t":"2026-10-14T11:00:00Z","v":108,"vw":30.68},{"c":30.55,"h":30.56,"l":30.55,"n":11,"o":30.55,"t":"2026-10-14T11:15:00Z","v":1111,"vw":30.554503},{"c":30.215,"h":30.69,"l":30.215,"n":227,"o":30.69,"t":"2026-10-14T13:30:00Z","v":24777,"vw":30.558932},{"c":30.12,"h":30.3,"l":30.07,"n":319,"o":30.22,"t":"2026-10-14T13:45:00Z","v":12196,"vw":30.165137},{"c":30.26,"h":30.27,"l":29.99,"n":576,"o":30.06,"t":"2026-10-14T14:00:00Z","v":51491,"vw":30.14253},{"c":30.245,"h":30.31,"l":30.22,"n":389,"o":30.25,"t":"2026-10-14T14:15:00Z","v":17265,"vw":30.261921},{"c":30.165,"h":30.25,"l":30.14,"n":298,"o":30.245,"t":"2026-10-14T14:30:00Z","v":12905,"vw":30.214231},{"c":30.1,"h":30.1765,"l":30.1,"n":408,"o":30.14,"t":"2026-10-14T14:45:00Z","v":21266,"vw":30.140177},{"c":29.99,"h":30.09,"l":29.955,"n":881,"o":30.07,"t":"2026-10-14T15:00:00Z","v":97408,"vw":30.053316},{"c":29.8,"h":29.99,"l":29.8,"n":492,"o":29.99,"t":"2026-10-14T15:15:00Z","v":18769,"vw":29.90683},{"c":29.66,"h":29.815,"l":29.63,"n":459,"o":29.815,"t":"2026-10-14T15:30:00Z","v":18473,"vw":29.713325},{"c":29.69,"h":29.73,"l":29.615,"n":526,"o":29.665,"t":"2026-10-14T15:45:00Z","v":22944,"vw":29.684208},{"c":29.78,"h":29.9499,"l":29.71,"n":560,"o":29.71,"t":"2026-10-14T16:00:00Z","v":36491,"vw":29.840376},{"c":29.64,"h":29.8,"l":29.635,"n":475,"o":29.78,"t":"2026-10-14T16:15:00Z","v":22188,"vw":29.722353},{"c":29.68,"h":29.7,"l":29.585,"n":497,"o":29.62,"t":"2026-10-14T16:30:00Z","v":22363,"vw":29.657117},{"c":29.62,"h":29.72,"l":29.61,"n":449,"o":29.7,"t":"2026-10-14T16:45:00Z","v":20583,"vw":29.665635},{"c":29.5,"h":29.65,"l":29.43,"n":598,"o":29.65,"t":"2026-10-14T17:00:00Z","v":26683,"vw":29.531809},{"c":29.51,"h":29.52,"l":29.46,"n":410,"o":29.5,"t":"2026-10-14T17:15:00Z","v":14354,"vw":29.487804},{"c":29.44,"h":29.5265,"l":29.44,"n":487,"o":29.5,"t":"2026-10-14T17:30:00Z","v":21283,"vw":29.486733},{"c":29.65,"h":29.65,"l":29.43,"n":716,"o":29.44,"t":"2026-10-14T17:45:00Z","v":49412,"vw":29.52418},{"c":29.53,"h":29.625,"l":29.515,"n":474,"o":29.62,"t":"2026-10-14T18:00:00Z","v":28044,"vw":29.589445},{"c":29.51,"h":29.56,"l":29.45,"n":511,"o":29.53,"t":"2026-10-14T18:15:00Z","v":45488,"vw":29.486039},{"c":29.46,"h":29.51,"l":29.43,"n":621,"o":29.5,"t":"2026-10-14T18:30:00Z","v":30902,"vw":29.471679},{"c":29.62,"h":29.62,"l":29.42,"n":656,"o":29.44,"t":"2026-10-14T18:45:00Z","v":29396,"vw":29.474727},{"c":29.63,"h":29.67,"l":29.555,"n":740,"o":29.62,"t":"2026-10-14T19:00:00Z","v":44891,"vw":29.609073},{"c":29.65,"h":29.7562,"l":29.6,"n":849,"o":29.62,"t":"2026-10-14T19:15:00Z","v":44832,"vw":29.691219},{"c":29.81,"h":29.81,"l":29.645,"n":1214,"o":29.655,"t":"2026-10-14T19:30:00Z","v":68362,"vw":29.745547},{"c":29.8,"h":29.84,"l":29.665,"n":3540,"o":29.78,"t":"2026-10-14T19:45:00Z","v":240385,"vw":29.7618},{"c":29.79,"h":29.79,"l":29.79,"n":44,"o":29.79,"t":"2026-10-14T20:00:00Z","v":251862,"vw":29.79},{"c":29.18,"h":29.65,"l":29.01,"n":377,"o":29.6,"t":"2026-10-15T13:30:00Z","v":25547,"vw":29.428296},{"c":28.61,"h":29.11,"l":28.42,"n":1034,"o":29.11,"t":"2026-10-15T13:45:00Z","v":78914,"vw":28.704971},{"c":28.79,"h":29.005,"l":28.555,"n":643,"o":28.6,"t":"2026-10-15T14:00:00Z","v":31823,"vw":28.824386},{"c":28.95,"h":28.99,"l":28.79,"n":590,"o":28.82,"t":"2026-10-15T14:15:00Z","v":30441,"vw":28.88239},{"c":29.0609,"h":29.1,"l":28.75,"n":781,"o":28.95,"t":"2026-10-15T14:30:00Z","v":39706,"vw":28.902601},{"c":29.07,"h":29.1,"l":28.96,"n":1133,"o":29.09,"t":"2026-10-15T14:45:00Z","v":88686,"vw":29.0501},{"c":29.03,"h":29.065,"l":28.83,"n":835,"o":29.03,"t":"2026-10-15T15:00:00Z","v":34916,"vw":28.958936},{"c":29.07,"h":29.21,"l":29.02,"n":741,"o":29.02,"t":"2026-10-15T15:15:00Z","v":42650,"vw":29.086857},{"c":28.86,"h":29.06,"l":28.835,"n":616,"o":29.05,"t":"2026-10-15T15:30:00Z","v":23552,"vw":28.906813},{"c":28.87,"h":28.92,"l":28.835,"n":691,"o":28.88,"t":"2026-10-15T15:45:00Z","v":27883,"vw":28.88163},{"c":28.86,"h":28.98,"l":28.82,"n":651,"o":28.9,"t":"2026-10-15T16:00:00Z","v":34441,"vw":28.897466},{"c":28.765,"h":28.88,"l":28.74,"n":610,"o":28.86,"t":"2026-10-15T16:15:00Z","v":26894,"vw":28.809253},{"c":28.89,"h":28.89,"l":28.77,"n":688,"o":28.78,"t":"2026-10-15T16:30:00Z","v":39167,"vw":28.811552},{"c":28.98,"h":28.99,"l":28.865,"n":640,"o":28.89,"t":"2026-10-15T16:45:00Z","v":43031,"vw":28.931972},{"c":29.095,"h":29.11,"l":28.93,"n":720,"o":28.96,"t":"2026-10-15T17:00:00Z","v":45534,"vw":29.001605},{"c":29.085,"h":29.11,"l":29.01,"n":515,"o":29.095,"t":"2026-10-15T17:15:00Z","v":25895,"vw":29.076418},{"c":29.15,"h":29.19,"l":29.075,"n":616,"o":29.085,"t":"2026-10-15T17:30:00Z","v":25748,"vw":29.119534},{"c":29.175,"h":29.2,"l":29.095,"n":727,"o":29.15,"t":"2026-10-15T17:45:00Z","v":43510,"vw":29.126899},{"c":29.07,"h":29.19,"l":29.07,"n":547,"o":29.17,"t":"2026-10-15T18:00:00Z","v":18834,"vw":29.133896},{"c":29.21,"h":29.21,"l":29.03,"n":711,"o":29.08,"t":"2026-10-15T18:15:00Z","v":31261,"vw":29.07762},{"c":29.24,"h":29.24,"l":29.18,"n":539,"o":29.21,"t":"2026-10-15T18:30:00Z","v":17551,"vw":29.210346},{"c":29.21,"h":29.25,"l":29.18,"n":705,"o":29.24,"t":"2026-10-15T18:45:00Z","v":20491,"vw":29.213222},{"c":29.26,"h":29.26,"l":29.19,"n":735,"o":29.22,"t":"2026-10-15T19:00:00Z","v":28363,"vw":29.230393},{"c":29.21,"h":29.305,"l":29.18,"n":1225,"o":29.29,"t":"2026-10-15T19:15:00Z","v":49353,"vw":29.242797},{"c":29.235,"h":29.28,"l":29.19,"n":1463,"o":29.23,"t":"2026-10-15T19:30:00Z","v":78530,"vw":29.252342},{"c":29.26,"h":29.29,"l":29.19,"n":3611,"o":29.24,"t":"2026-10-15T19:45:00Z","v":231096,"vw":29.24613},{"c":29.25,"h":29.27,"l":29.25,"n":31,"o":29.27,"t":"2026-10-15T20:00:00Z","v":307867,"vw":29.250012},{"c":29.37,"h":29.54,"l":29.21,"n":432,"o":29.47,"t":"2026-10-16T13:30:00Z","v":61935,"vw":29.412879},{"c":29.44,"h":29.52,"l":29.33,"n":490,"o":29.35,"t":"2026-10-16T13:45:00Z","v":23846,"vw":29.423308},{"c":29.41,"h":29.59,"l":29.33,"n":1624,"o":29.41,"t":"2026-10-16T14:00:00Z","v":126713,"vw":29.474929},{"c":29.575,"h":29.6,"l":29.325,"n":1453,"o":29.41,"t":"2026-10-16T14:15:00Z","v":140163,"vw":29.463884},{"c":29.61,"h":29.685,"l":29.56,"n":830,"o":29.575,"t":"2026-10-16T14:30:00Z","v":56161,"vw":29.63538},{"c":29.62,"h":29.66,"l":29.58,"n":620,"o":29.6,"t":"2026-10-16T14:45:00Z","v":28766,"vw":29.622828},{"c":29.53,"h":29.65,"l":29.53,"n":660,"o":29.61,"t":"2026-10-16T15:00:00Z","v":27256,"vw":29.575633},{"c":29.55,"h":29.63,"l":29.5,"n":955,"o":29.53,"t":"2026-10-16T15:15:00Z","v":62334,"vw":29.583631},{"c":29.495,"h":29.61,"l":29.49,"n":630,"o":29.55,"t":"2026-10-16T15:30:00Z","v":57567,"vw":29.546549},{"c":29.575,"h":29.585,"l":29.47,"n":683,"o":29.495,"t":"2026-10-16T15:45:00Z","v":31342,"vw":29.538205},{"c":29.535,"h":29.595,"l":29.495,"n":722,"o":29.555,"t":"2026-10-16T16:00:00Z","v":31008,"vw":29.545539},{"c":29.51,"h":29.54,"l":29.41,"n":741,"o":29.54,"t":"2026-10-16T16:15:00Z","v":38712,"vw":29.475991},{"c":29.39,"h":29.51,"l":29.39,"n":922,"o":29.5,"t":"2026-10-16T16:30:00Z","v":70261,"vw":29.422857},{"c":29.45,"h":29.5,"l":29.375,"n":774,"o":29.38,"t":"2026-10-16T16:45:00Z","v":42178,"vw":29.425243},{"c":29.39,"h":29.47,"l":29.32,"n":913,"o":29.45,"t":"2026-10-16T17:00:00Z","v":65802,"vw":29.377071},{"c":29.45,"h":29.465,"l":29.35,"n":751,"o":29.37,"t":"2026-10-16T17:15:00Z","v":29261,"vw":29.388759},{"c":29.525,"h":29.525,"l":29.42,"n":663,"o":29.43,"t":"2026-10-16T17:30:00Z","v":27460,"vw":29.456054},{"c":29.43,"h":29.54,"l":29.42,"n":622,"o":29.52,"t":"2026-10-16T17:45:00Z","v":22069,"vw":29.466186},{"c":29.39,"h":29.44,"l":29.36,"n":584,"o":29.43,"t":"2026-10-16T18:00:00Z","v":23721,"vw":29.395375},{"c":29.48,"h":29.49,"l":29.34,"n":921,"o":29.38,"t":"2026-10-16T18:15:00Z","v":46661,"vw":29.397775},{"c":29.59,"h":29.59,"l":29.48,"n":537,"o":29.49,"t":"2026-10-16T18:30:00Z","v":30775,"vw":29.529973},{"c":29.62,"h":29.625,"l":29.4901,"n":871,"o":29.59,"t":"2026-10-16T18:45:00Z","v":56163,"vw":29.545909},{"c":29.53,"h":29.63,"l":29.44,"n":1325,"o":29.63,"t":"2026-10-16T19:00:00Z","v":116191,"vw":29.541047},{"c":29.53,"h":29.575,"l":29.485,"n":1017,"o":29.53,"t":"2026-10-16T19:15:00Z","v":47905,"vw":29.536765},{"c":29.39,"h":29.545,"l":29.39,"n":1146,"o":29.54,"t":"2026-10-16T19:30:00Z","v":54070,"vw":29.468991},{"c":29.555,"h":29.66,"l":29.4,"n":2776,"o":29.4,"t":"2026-10-16T19:45:00Z","v":203235,"vw":29.540017},{"c":29.56,"h":29.56,"l":29.56,"n":48,"o":29.56,"t":"2026-10-16T20:00:00Z","v":488137,"vw":29.56},{"c":29.8178,"h":29.89,"l":29.75,"n":179,"o":29.79,"t":"2026-10-19T13:30:00Z","v":18141,"vw":29.789164},{"c":29.495,"h":29.78,"l":29.48,"n":340,"o":29.78,"t":"2026-10-19T13:45:00Z","v":16524,"vw":29.664033},{"c":29.47,"h":29.57,"l":29.425,"n":338,"o":29.5,"t":"2026-10-19T14:00:00Z","v":21928,"vw":29.498048},{"c":29.54,"h":29.61,"l":29.5001,"n":407,"o":29.52,"t":"2026-10-19T14:15:00Z","v":10962,"vw":29.543523},{"c":29.42,"h":29.56,"l":29.4,"n":492,"o":29.56,"t":"2026-10-19T14:30:00Z","v":17766,"vw":29.487261},{"c":29.445,"h":29.46,"l":29.36,"n":465,"o":29.415,"t":"2026-10-19T14:45:00Z","v":15442,"vw":29.396025},{"c":29.53,"h":29.605,"l":29.455,"n":535,"o":29.455,"t":"2026-10-19T15:00:00Z","v":24099,"vw":29.521638},{"c":29.5712,"h":29.6099,"l":29.5,"n":335,"o":29.53,"t":"2026-10-19T15:15:00Z","v":16056,"vw":29.537106},{"c":29.58,"h":29.6,"l":29.515,"n":439,"o":29.56,"t":"2026-10-19T15:30:00Z","v":16415,"vw":29.561794},{"c":29.5575,"h":29.58,"l":29.48,"n":593,"o":29.57,"t":"2026-10-19T15:45:00Z","v":197877,"vw":29.486403},{"c":29.37,"h":29.54,"l":29.37,"n":322,"o":29.54,"t":"2026-10-19T16:00:00Z","v":11978,"vw":29.454385},{"c":29.38,"h":29.4,"l":29.315,"n":587,"o":29.37,"t":"2026-10-19T16:15:00Z","v":29670,"vw":29.350812},{"c":29.33,"h":29.37,"l":29.265,"n":399,"o":29.3501,"t":"2026-10-19T16:30:00Z","v":13314,"vw":29.308812},{"c":29.325,"h":29.34,"l":29.3,"n":298,"o":29.31,"t":"2026-10-19T16:45:00Z","v":16051,"vw":29.317155},{"c":29.27,"h":29.31,"l":29.26,"n":420,"o":29.31,"t":"2026-10-19T17:00:00Z","v":14795,"vw":29.279153},{"c":29.24,"h":29.28,"l":29.24,"n":396,"o":29.27,"t":"2026-10-19T17:15:00Z","v":16285,"vw":29.259264},{"c":29.225,"h":29.2999,"l":29.18,"n":471,"o":29.22,"t":"2026-10-19T17:30:00Z","v":25256,"vw":29.251996},{"c":29.245,"h":29.255,"l":29.19,"n":511,"o":29.2,"t":"2026-10-19T17:45:00Z","v":15484,"vw":29.210618},{"c":29.22,"h":29.23,"l":29.14,"n":564,"o":29.23,"t":"2026-10-19T18:00:00Z","v":20385,"vw":29.194685},{"c":29.18,"h":29.23,"l":29.16,"n":578,"o":29.22,"t":"2026-10-19T18:15:00Z","v":22422,"vw":29.181149},{"c":29.35,"h":29.3601,"l":29.17,"n":658,"o":29.185,"t":"2026-10-19T18:30:00Z","v":24374,"vw":29.243515},{"c":29.33,"h":29.385,"l":29.3,"n":722,"o":29.38,"t":"2026-10-19T18:45:00Z","v":34105,"vw":29.343735},{"c":29.31,"h":29.36,"l":29.28,"n":688,"o":29.33,"t":"2026-10-19T19:00:00Z","v":35367,"vw":29.329282},{"c":29.23,"h":29.32,"l":29.2,"n":959,"o":29.3,"t":"2026-10-19T19:15:00Z","v":41736,"vw":29.258252},{"c":29.27,"h":29.315,"l":29.21,"n":1285,"o":29.22,"t":"2026-10-19T19:30:00Z","v":65465,"vw":29.258705},{"c":29.39,"h":29.39,"l":29.24,"n":3240,"o":29.27,"t":"2026-10-19T19:45:00Z","v":233510,"vw":29.322026},{"c":29.39,"h":29.39,"l":29.39,"n":53,"o":29.39,"t":"2026-10-19T20:00:00Z","v":826991,"vw":29.39},{"c":29.5,"h":29.5,"l":29.5,"n":5,"o":29.5,"t":"2026-10-20T09:30:00Z","v":504,"vw":29.5},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-20T09:45:00Z","v":500,"vw":29.5},{"c":29.4,"h":29.4,"l":29.4,"n":4,"o":29.4,"t":"2026-10-20T11:00:00Z","v":297,"vw":29.4},{"c":29.15,"h":29.59,"l":28.91,"n":551,"o":29.59,"t":"2026-10-20T13:30:00Z","v":52955,"vw":29.206589},{"c":29.245,"h":29.25,"l":28.96,"n":1060,"o":29.1,"t":"2026-10-20T13:45:00Z","v":82413,"vw":29.120808},{"c":29.23,"h":29.425,"l":29.185,"n":1017,"o":29.26,"t":"2026-10-20T14:00:00Z","v":67049,"vw":29.284013},{"c":29.49,"h":29.522,"l":29.2075,"n":895,"o":29.21,"t":"2026-10-20T14:15:00Z","v":83679,"vw":29.293979},{"c":29.55,"h":29.61,"l":29.33,"n":615,"o":29.49,"t":"2026-10-20T14:30:00Z","v":42377,"vw":29.465551},{"c":29.63,"h":29.65,"l":29.52,"n":387,"o":29.55,"t":"2026-10-20T14:45:00Z","v":20808,"vw":29.596078},{"c":29.51,"h":29.64,"l":29.51,"n":432,"o":29.64,"t":"2026-10-20T15:00:00Z","v":17335,"vw":29.579013},{"c":29.47,"h":29.54,"l":29.45,"n":387,"o":29.4901,"t":"2026-10-20T15:15:00Z","v":20961,"vw":29.487324},{"c":29.44,"h":29.5,"l":29.4,"n":522,"o":29.47,"t":"2026-10-20T15:30:00Z","v":39310,"vw":29.429156},{"c":29.375,"h":29.43,"l":29.295,"n":559,"o":29.43,"t":"2026-10-20T15:45:00Z","v":43134,"vw":29.35509},{"c":29.4,"h":29.4,"l":29.345,"n":372,"o":29.38,"t":"2026-10-20T16:00:00Z","v":16436,"vw":29.373031},{"c":29.365,"h":29.4,"l":29.32,"n":344,"o":29.39,"t":"2026-10-20T16:15:00Z","v":14048,"vw":29.366003},{"c":29.27,"h":29.41,"l":29.27,"n":542,"o":29.36,"t":"2026-10-20T16:30:00Z","v":23187,"vw":29.377393},{"c":29.225,"h":29.33,"l":29.225,"n":360,"o":29.275,"t":"2026-10-20T16:45:00Z","v":15089,"vw":29.287334},{"c":29.25,"h":29.255,"l":29.19,"n":480,"o":29.225,"t":"2026-10-20T17:00:00Z","v":21523,"vw":29.219654},{"c":29.275,"h":29.3,"l":29.23,"n":415,"o":29.2664,"t":"2026-10-20T17:15:00Z","v":18042,"vw":29.261422},{"c":29.365,"h":29.375,"l":29.27,"n":402,"o":29.29,"t":"2026-10-20T17:30:00Z","v":14234,"vw":29.31203},{"c":29.425,"h":29.425,"l":29.345,"n":502,"o":29.35,"t":"2026-10-20T17:45:00Z","v":23815,"vw":29.385026},{"c":29.43,"h":29.455,"l":29.4,"n":828,"o":29.42,"t":"2026-10-20T18:00:00Z","v":43314,"vw":29.416225},{"c":29.34,"h":29.43,"l":29.325,"n":676,"o":29.43,"t":"2026-10-20T18:15:00Z","v":27349,"vw":29.387347},{"c":29.35,"h":29.355,"l":29.29,"n":496,"o":29.325,"t":"2026-10-20T18:30:00Z","v":15891,"vw":29.322151},{"c":29.33,"h":29.37,"l":29.3,"n":663,"o":29.34,"t":"2026-10-20T18:45:00Z","v":24735,"vw":29.338677},{"c":29.405,"h":29.485,"l":29.305,"n":2473,"o":29.33,"t":"2026-10-20T19:00:00Z","v":153959,"vw":29.388847},{"c":29.37,"h":29.415,"l":29.3,"n":1692,"o":29.405,"t":"2026-10-20T19:15:00Z","v":152898,"vw":29.35957},{"c":29.26,"h":29.385,"l":29.06,"n":2282,"o":29.385,"t":"2026-10-20T19:30:00Z","v":144313,"vw":29.212359},{"c":29.21,"h":29.29,"l":29.13,"n":3683,"o":29.2658,"t":"2026-10-20T19:45:00Z","v":275783,"vw":29.21254},{"c":29.21,"h":29.21,"l":29.21,"n":39,"o":29.21,"t":"2026-10-20T20:00:00Z","v":287113,"vw":29.21},{"c":29.54,"h":29.54,"l":29.47,"n":3,"o":29.47,"t":"2026-10-20T20:45:00Z","v":500,"vw":29.522369},{"c":29.178,"h":29.178,"l":29.178,"n":1,"o":29.178,"t":"2026-10-20T21:00:00Z","v":477,"vw":29.178},{"c":29.17,"h":29.17,"l":29.17,"n":1,"o":29.17,"t":"2026-10-21T11:15:00Z","v":180,"vw":29.17},{"c":29.4,"h":29.4,"l":29.36,"n":9,"o":29.4,"t":"2026-10-21T12:45:00Z","v":504,"vw":29.384},{"c":29.32,"h":29.32,"l":29.32,"n":2,"o":29.32,"t":"2026-10-21T13:15:00Z","v":408,"vw":29.32},{"c":29.3875,"h":29.69,"l":29.31,"n":223,"o":29.5,"t":"2026-10-21T13:30:00Z","v":63172,"vw":29.475219},{"c":29.44,"h":29.57,"l":29.405,"n":339,"o":29.42,"t":"2026-10-21T13:45:00Z","v":19791,"vw":29.50795},{"c":29.575,"h":29.6393,"l":29.39,"n":338,"o":29.41,"t":"2026-10-21T14:00:00Z","v":28952,"vw":29.486003},{"c":29.52,"h":29.595,"l":29.492,"n":369,"o":29.53,"t":"2026-10-21T14:15:00Z","v":17275,"vw":29.540975},{"c":29.55,"h":29.58,"l":29.465,"n":512,"o":29.49,"t":"2026-10-21T14:30:00Z","v":25394,"vw":29.524988},{"c":29.53,"h":29.62,"l":29.52,"n":469,"o":29.55,"t":"2026-10-21T14:45:00Z","v":31299,"vw":29.576383},{"c":29.4575,"h":29.54,"l":29.43,"n":482,"o":29.53,"t":"2026-10-21T15:00:00Z","v":22427,"vw":29.475595},{"c":29.38,"h":29.455,"l":29.375,"n":512,"o":29.45,"t":"2026-10-21T15:15:00Z","v":16812,"vw":29.414809},{"c":29.445,"h":29.445,"l":29.345,"n":484,"o":29.37,"t":"2026-10-21T15:30:00Z","v":17686,"vw":29.375784},{"c":29.62,"h":29.65,"l":29.455,"n":446,"o":29.46,"t":"2026-10-21T15:45:00Z","v":20138,"vw":29.555193},{"c":29.67,"h":29.69,"l":29.59,"n":460,"o":29.61,"t":"2026-10-21T16:00:00Z","v":27581,"vw":29.633925},{"c":29.71,"h":29.71,"l":29.63,"n":402,"o":29.675,"t":"2026-10-21T16:15:00Z","v":22339,"vw":29.649372},{"c":29.67,"h":29.71,"l":29.62,"n":403,"o":29.71,"t":"2026-10-21T16:30:00Z","v":23177,"vw":29.660946},{"c":29.73,"h":29.73,"l":29.63,"n":341,"o":29.665,"t":"2026-10-21T16:45:00Z","v":20812,"vw":29.672734},{"c":29.775,"h":29.81,"l":29.722,"n":402,"o":29.73,"t":"2026-10-21T17:00:00Z","v":18936,"vw":29.767596},{"c":29.87,"h":29.88,"l":29.79,"n":356,"o":29.79,"t":"2026-10-21T17:15:00Z","v":12112,"vw":29.817158},{"c":29.98,"h":30,"l":29.85,"n":596,"o":29.87,"t":"2026-10-21T17:30:00Z","v":32378,"vw":29.931963},{"c":29.99,"h":30,"l":29.91,"n":544,"o":29.98,"t":"2026-10-21T17:45:00Z","v":26717,"vw":29.960858},{"c":30.05,"h":30.05,"l":29.955,"n":561,"o":29.985,"t":"2026-10-21T18:00:00Z","v":28008,"vw":29.986637},{"c":29.79,"h":30.04,"l":29.77,"n":736,"o":30.04,"t":"2026-10-21T18:15:00Z","v":55771,"vw":29.915842},{"c":29.8,"h":29.839,"l":29.79,"n":500,"o":29.81,"t":"2026-10-21T18:30:00Z","v":22425,"vw":29.814744},{"c":29.82,"h":29.855,"l":29.78,"n":856,"o":29.81,"t":"2026-10-21T18:45:00Z","v":51625,"vw":29.807993},{"c":29.94,"h":29.96,"l":29.8,"n":671,"o":29.81,"t":"2026-10-21T19:00:00Z","v":25030,"vw":29.892869},{"c":29.86,"h":30.05,"l":29.86,"n":1009,"o":29.94,"t":"2026-10-21T19:15:00Z","v":51346,"vw":29.971027},{"c":29.72,"h":29.91,"l":29.695,"n":1402,"o":29.885,"t":"2026-10-21T19:30:00Z","v":95364,"vw":29.773163},{"c":29.76,"h":29.78,"l":29.62,"n":3346,"o":29.72,"t":"2026-10-21T19:45:00Z","v":240079,"vw":29.715651},{"c":29.77,"h":29.77,"l":29.76,"n":38,"o":29.76,"t":"2026-10-21T20:00:00Z","v":310135,"vw":29.769996},{"c":28.955,"h":29.71,"l":28.9,"n":329,"o":29.68,"t":"2026-10-22T13:30:00Z","v":37621,"vw":29.397688},{"c":28.88,"h":29.055,"l":28.78,"n":255,"o":28.945,"t":"2026-10-22T13:45:00Z","v":14550,"vw":28.901064},{"c":28.65,"h":28.885,"l":28.47,"n":447,"o":28.88,"t":"2026-10-22T14:00:00Z","v":38281,"vw":28.718913},{"c":28.31,"h":28.73,"l":28.31,"n":516,"o":28.62,"t":"2026-10-22T14:15:00Z","v":39665,"vw":28.517109},{"c":28.65,"h":28.65,"l":28.22,"n":454,"o":28.28,"t":"2026-10-22T14:30:00Z","v":31357,"vw":28.454829},{"c":28.26,"h":28.605,"l":28.2,"n":747,"o":28.605,"t":"2026-10-22T14:45:00Z","v":40249,"vw":28.308929},{"c":27.99,"h":28.25,"l":27.97,"n":972,"o":28.245,"t":"2026-10-22T15:00:00Z","v":107056,"vw":28.123729},{"c":28.04,"h":28.225,"l":27.95,"n":447,"o":27.955,"t":"2026-10-22T15:15:00Z","v":28583,"vw":28.126349},{"c":28.18,"h":28.24,"l":28,"n":395,"o":28.01,"t":"2026-10-22T15:30:00Z","v":20454,"vw":28.085367},{"c":28.41,"h":28.475,"l":28.2,"n":353,"o":28.2,"t":"2026-10-22T15:45:00Z","v":19196,"vw":28.35732},{"c":28.55,"h":28.6799,"l":28.425,"n":547,"o":28.425,"t":"2026-10-22T16:00:00Z","v":37663,"vw":28.542241},{"c":28.67,"h":28.72,"l":28.55,"n":480,"o":28.59,"t":"2026-10-22T16:15:00Z","v":22666,"vw":28.650013},{"c":28.65,"h":28.78,"l":28.62,"n":639,"o":28.65,"t":"2026-10-22T16:30:00Z","v":33324,"vw":28.680457},{"c":28.86,"h":28.86,"l":28.61,"n":398,"o":28.61,"t":"2026-10-22T16:45:00Z","v":19259,"vw":28.737628},{"c":28.82,"h":28.8628,"l":28.805,"n":469,"o":28.85,"t":"2026-10-22T17:00:00Z","v":16588,"vw":28.841345},{"c":28.81,"h":28.82,"l":28.715,"n":678,"o":28.82,"t":"2026-10-22T17:15:00Z","v":43782,"vw":28.757239},{"c":28.75,"h":28.845,"l":28.7,"n":420,"o":28.81,"t":"2026-10-22T17:30:00Z","v":21355,"vw":28.792914},{"c":28.75,"h":28.79,"l":28.72,"n":406,"o":28.75,"t":"2026-10-22T17:45:00Z","v":20818,"vw":28.751285},{"c":28.6,"h":28.74,"l":28.595,"n":702,"o":28.74,"t":"2026-10-22T18:00:00Z","v":33331,"vw":28.688397},{"c":28.62,"h":28.69,"l":28.56,"n":519,"o":28.6,"t":"2026-10-22T18:15:00Z","v":29862,"vw":28.65544},{"c":28.69,"h":28.775,"l":28.58,"n":628,"o":28.62,"t":"2026-10-22T18:30:00Z","v":34449,"vw":28.684846},{"c":28.7699,"h":28.8,"l":28.63,"n":853,"o":28.68,"t":"2026-10-22T18:45:00Z","v":37086,"vw":28.709009},{"c":28.625,"h":28.75,"l":28.605,"n":908,"o":28.75,"t":"2026-10-22T19:00:00Z","v":49371,"vw":28.688793},{"c":28.785,"h":28.82,"l":28.575,"n":982,"o":28.615,"t":"2026-10-22T19:15:00Z","v":89368,"vw":28.721732},{"c":28.53,"h":28.785,"l":28.51,"n":1404,"o":28.785,"t":"2026-10-22T19:30:00Z","v":85843,"vw":28.623966},{"c":28.39,"h":28.605,"l":28.37,"n":3686,"o":28.53,"t":"2026-10-22T19:45:00Z","v":302285,"vw":28.498477},{"c":28.39,"h":28.4,"l":28.39,"n":55,"o":28.4,"t":"2026-10-22T20:00:00Z","v":407655,"vw":28.390026}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.28068478468250363,"strike":39.227391387300145,"iv":0.8100454726049662,"gamma":0.02785204665538643,"theta":-0.019985404826935064,"vega":0.01403249972593471,"rho":0.0019739347438775512,"breakevenPct":39.16194495238692},{"delta":0.15,"premium":0.4115761598161304,"strike":38.21478144294191,"iv":0.7934989807741526,"gamma":0.03874468704283011,"theta":-0.02220081793876048,"vega":0.017031564660792163,"rho":0.002978183389973996,"breakevenPct":36.05620853384305},{"delta":0.2,"premium":0.5255690195372382,"strike":36.39089568740419,"iv":0.7236501839770495,"gamma":0.05212286487523906,"theta":-0.02306653331647796,"vega":0.019977487249426232,"rho":0.003991912392365909,"breakevenPct":30.033338171685184},{"delta":0.25,"premium":0.6395618792583461,"strike":34.567009931866465,"iv":0.6538013871799463,"gamma":0.065501042707648,"theta":-0.023932248694195437,"vega":0.0229234098380603,"rho":0.005005641394757821,"breakevenPct":24.010467809527324},{"delta":0.3,"premium":0.7535547389794539,"strike":32.743124176328735,"iv":0.5839525903828431,"gamma":0.07887922054005694,"theta":-0.024797964071912915,"vega":0.025869332426694362,"rho":0.006019370397149733,"breakevenPct":17.987597447369467},{"delta":0.35,"premium":0.8675475987005616,"strike":30.91923842079101,"iv":0.51410379358574,"gamma":0.0922573983724659,"theta":-0.025663679449630394,"vega":0.02881525501532843,"rho":0.0070330993995416455,"breakevenPct":11.964727085211607},{"delta":0.4,"premium":1.0764121894245067,"strike":29.73667445317477,"iv":0.4792633892546188,"gamma":0.09699872584412826,"theta":-0.025678679125079637,"vega":0.029704884264174985,"rho":0.007988063211219202,"breakevenPct":8.535000502286994},{"delta":0.45,"premium":1.381678700361011,"strike":29.205776173285198,"iv":0.4799960288808664,"gamma":0.0929638989169675,"theta":-0.024829241877256318,"vega":0.028505054151624548,"rho":0.008883314006525716,"breakevenPct":7.7402425982606875},{"delta":0.5,"premium":1.6869452112975156,"strike":28.674877893395625,"iv":0.48072866850711404,"gamma":0.08892907198980676,"theta":-0.023979804629433003,"vega":0.027305224039074115,"rho":0.009778564801832229,"breakevenPct":6.945484694234381},{"delta":0.55,"premium":1.9922117222340203,"strike":28.14397961350605,"iv":0.48146130813336163,"gamma":0.08489424506264599,"theta":-0.023130367381609684,"vega":0.026105393926523675,"rho":0.010673815597138744,"breakevenPct":6.150726790208074},{"delta":0.6,"premium":2.2974782331705246,"strike":27.613081333616478,"iv":0.4821939477596093,"gamma":0.08085941813548525,"theta":-0.02228093013378637,"vega":0.02490556381397324,"rho":0.01156906639244526,"breakevenPct":5.355968886181767},{"delta":0.65,"premium":2.6027447441070297,"strike":27.082183053726904,"iv":0.48292658738585686,"gamma":0.07682459120832448,"theta":-0.02143149288596305,"vega":0.023705733701422805,"rho":0.012464317187751775,"breakevenPct":4.561210982155459},{"delta":0.7,"premium":2.9080112550435335,"strike":26.551284773837335,"iv":0.4836592270121045,"gamma":0.07278976428116374,"theta":-0.020582055638139734,"vega":0.02250590358887237,"rho":0.013359567983058287,"breakevenPct":3.766453078129153},{"delta":0.75,"premium":3.2132777659800382,"strike":26.02038649394776,"iv":0.4843918666383521,"gamma":0.06875493735400297,"theta":-0.019732618390316415,"vega":0.021306073476321935,"rho":0.014254818778364802,"breakevenPct":2.9716951741028454},{"delta":0.8,"premium":3.5185442769165434,"strike":25.489488214058184,"iv":0.4851245062645997,"gamma":0.06472011042684221,"theta":-0.0188831811424931,"vega":0.020106243363771502,"rho":0.015150069573671317,"breakevenPct":2.1769372700765377},{"delta":0.85,"premium":3.9003355704697986,"strike":24.890939597315437,"iv":0.4900097315436242,"gamma":0.05952114093959731,"theta":-0.017846979865771814,"vega":0.018611744966442953,"rho":0.015986661365852865,"breakevenPct":1.4134384212230893},{"delta":0.9,"premium":5.186689038031321,"strike":23.492729306487696,"iv":0.543980648769575,"gamma":0.040561409395973136,"theta":-0.014603131991051453,"vega":0.013634116331096192,"rho":0.016129873659557252,"breakevenPct":1.0194376347975207}],"put":[{"delta":0.1,"premium":0.2987831398940658,"strike":22.378313989406582,"iv":0.7257547729239747,"gamma":0.03040029545842577,"theta":-0.017121441173198002,"vega":0.014030379223600845,"rho":-0.0025673394144007837,"breakevenPct":22.227788483576916},{"delta":0.15,"premium":0.3848492749851109,"strike":24.19698549970222,"iv":0.5910916261756387,"gamma":0.05069300957178466,"theta":-0.017841692920985107,"vega":0.018470697095061665,"rho":-0.00379780250000977,"breakevenPct":16.124916432838653},{"delta":0.2,"premium":0.5394565217391305,"strike":25.293478260869566,"iv":0.5283391304347826,"gamma":0.06252391304347826,"theta":-0.018393695652173914,"vega":0.021063478260869566,"rho":-0.0050705384327722385,"breakevenPct":12.807249950227426},{"delta":0.25,"premium":0.7514130434782609,"strike":25.83695652173913,"iv":0.5200782608695652,"gamma":0.06719782608695651,"theta":-0.018752391304347825,"vega":0.02210695652173913,"rho":-0.006378949196463259,"breakevenPct":11.639508706372425},{"delta":0.3,"premium":0.9633695652173913,"strike":26.380434782608695,"iv":0.5118173913043479,"gamma":0.07187173913043478,"theta":-0.01911108695652174,"vega":0.023150434782608698,"rho":-0.00768735996015428,"breakevenPct":10.471767462517423},{"delta":0.35,"premium":1.1753260869565216,"strike":26.92391304347826,"iv":0.5035565217391305,"gamma":0.07654565217391304,"theta":-0.01946978260869565,"vega":0.02419391304347826,"rho":-0.0089957707238453,"breakevenPct":9.304026218662424},{"delta":0.4,"premium":1.3872826086956522,"strike":27.467391304347828,"iv":0.4952956521739131,"gamma":0.0812195652173913,"theta":-0.019828478260869566,"vega":0.025237391304347826,"rho":-0.010304181487536323,"breakevenPct":8.13628497480742},{"delta":0.45,"premium":1.5992391304347828,"strike":28.01086956521739,"iv":0.48703478260869565,"gamma":0.08589347826086957,"theta":-0.020187173913043477,"vega":0.026280869565217392,"rho":-0.011612592251227346,"breakevenPct":6.968543730952419},{"delta":0.5,"premium":1.811195652173913,"strike":28.554347826086957,"iv":0.47877391304347827,"gamma":0.09056739130434782,"theta":-0.02054586956521739,"vega":0.027324347826086955,"rho":-0.012921003014918366,"breakevenPct":5.800802487097418},{"delta":0.55,"premium":2.0231521739130436,"strike":29.097826086956523,"iv":0.47051304347826084,"gamma":0.09524130434782609,"theta":-0.020904565217391303,"vega":0.02836782608695652,"rho":-0.014229413778609389,"breakevenPct":4.633061243242418},{"delta":0.6,"premium":2.235108695652174,"strike":29.641304347826086,"iv":0.46225217391304346,"gamma":0.09991521739130435,"theta":-0.021263260869565218,"vega":0.029411304347826087,"rho":-0.015537824542300408,"breakevenPct":3.4653199993874164},{"delta":0.65,"premium":2.652767283717416,"strike":30.321118247072157,"iv":0.4623874574990555,"gamma":0.09901813373630525,"theta":-0.020755005666792593,"vega":0.02908526633925198,"rho":-0.016998746726215912,"breakevenPct":2.541912774375693},{"delta":0.7,"premium":3.469729882886285,"strike":31.265583679637324,"iv":0.4788211560256894,"gamma":0.08730676237249718,"theta":-0.018563845863241408,"vega":0.026100755572346056,"rho":-0.018755720490567167,"breakevenPct":2.092800997706804},{"delta":0.75,"premium":4.286692482055156,"strike":32.21004911220249,"iv":0.4952548545523233,"gamma":0.07559539100868909,"theta":-0.016372686059690215,"vega":0.023116244805440122,"rho":-0.020512694254918428,"breakevenPct":1.6436892210379137},{"delta":0.8,"premium":5.103655081224027,"strike":33.154514544767665,"iv":0.5116885530789572,"gamma":0.063884019644881,"theta":-0.014181526256139027,"vega":0.020131734038534188,"rho":-0.02226966801926969,"breakevenPct":1.1945774443690238},{"delta":0.85,"premium":5.920617680392897,"strike":34.09897997733283,"iv":0.5281222516055912,"gamma":0.05217264828107293,"theta":-0.01199036645258784,"vega":0.017147223271628265,"rho":-0.024026641783620944,"breakevenPct":0.7454656677001343},{"delta":0.9,"premium":8.034942762605631,"strike":36.33494276260563,"iv":0.5998540016521492,"gamma":0.039053729461523586,"theta":-0.010472236183879933,"vega":0.014045363893439942,"rho":-0.02681490842019172,"breakevenPct":0.3170130327580129}]},"raw":{"call":[{"delta":0.1,"premium":0.28068478468250363,"strike":39.227391387300145,"iv":0.8100454726049662,"gamma":0.02785204665538643,"theta":-0.019985404826935064,"vega":0.01403249972593471,"rho":0.0019739347438775512,"breakevenPct":39.16194495238692},{"delta":0.15,"premium":0.4115761598161304,"strike":38.21478144294191,"iv":0.7934989807741526,"gamma":0.03874468704283011,"theta":-0.02220081793876048,"vega":0.017031564660792163,"rho":0.002978183389973996,"breakevenPct":36.05620853384305},{"delta":0.2,"premium":0.5255690195372382,"strike":36.39089568740419,"iv":0.7236501839770495,"gamma":0.05212286487523906,"theta":-0.02306653331647796,"vega":0.019977487249426232,"rho":0.003991912392365909,"breakevenPct":30.033338171685184},{"delta":0.25,"premium":0.6395618792583461,"strike":34.567009931866465,"iv":0.6538013871799463,"gamma":0.065501042707648,"theta":-0.023932248694195437,"vega":0.0229234098380603,"rho":0.005005641394757821,"breakevenPct":24.010467809527324},{"delta":0.3,"premium":0.7535547389794539,"strike":32.743124176328735,"iv":0.5839525903828431,"gamma":0.07887922054005694,"theta":-0.024797964071912915,"vega":0.025869332426694362,"rho":0.006019370397149733,"breakevenPct":17.987597447369467},{"delta":0.35,"premium":0.8675475987005616,"strike":30.91923842079101,"iv":0.51410379358574,"gamma":0.0922573983724659,"theta":-0.025663679449630394,"vega":0.02881525501532843,"rho":0.0070330993995416455,"breakevenPct":11.964727085211607},{"delta":0.4,"premium":1.0764121894245067,"strike":29.73667445317477,"iv":0.4792633892546188,"gamma":0.09699872584412826,"theta":-0.025678679125079637,"vega":0.029704884264174985,"rho":0.007988063211219202,"breakevenPct":8.535000502286994},{"delta":0.45,"premium":1.381678700361011,"strike":29.205776173285198,"iv":0.4799960288808664,"gamma":0.0929638989169675,"theta":-0.024829241877256318,"vega":0.028505054151624548,"rho":0.008883314006525716,"breakevenPct":7.7402425982606875},{"delta":0.5,"premium":1.6869452112975156,"strike":28.674877893395625,"iv":0.48072866850711404,"gamma":0.08892907198980676,"theta":-0.023979804629433003,"vega":0.027305224039074115,"rho":0.009778564801832229,"breakevenPct":6.945484694234381},{"delta":0.55,"premium":1.9922117222340203,"strike":28.14397961350605,"iv":0.48146130813336163,"gamma":0.08489424506264599,"theta":-0.023130367381609684,"vega":0.026105393926523675,"rho":0.010673815597138744,"breakevenPct":6.150726790208074},{"delta":0.6,"premium":2.2974782331705246,"strike":27.613081333616478,"iv":0.4821939477596093,"gamma":0.08085941813548525,"theta":-0.02228093013378637,"vega":0.02490556381397324,"rho":0.01156906639244526,"breakevenPct":5.355968886181767},{"delta":0.65,"premium":2.6027447441070297,"strike":27.082183053726904,"iv":0.48292658738585686,"gamma":0.07682459120832448,"theta":-0.02143149288596305,"vega":0.023705733701422805,"rho":0.012464317187751775,"breakevenPct":4.561210982155459},{"delta":0.7,"premium":2.9080112550435335,"strike":26.551284773837335,"iv":0.4836592270121045,"gamma":0.07278976428116374,"theta":-0.020582055638139734,"vega":0.02250590358887237,"rho":0.013359567983058287,"breakevenPct":3.766453078129153},{"delta":0.75,"premium":3.2132777659800382,"strike":26.02038649394776,"iv":0.4843918666383521,"gamma":0.06875493735400297,"theta":-0.019732618390316415,"vega":0.021306073476321935,"rho":0.014254818778364802,"breakevenPct":2.9716951741028454},{"delta":0.8,"premium":3.5185442769165434,"strike":25.489488214058184,"iv":0.4851245062645997,"gamma":0.06472011042684221,"theta":-0.0188831811424931,"vega":0.020106243363771502,"rho":0.015150069573671317,"breakevenPct":2.1769372700765377},{"delta":0.85,"premium":3.9003355704697986,"strike":24.890939597315437,"iv":0.4900097315436242,"gamma":0.05952114093959731,"theta":-0.017846979865771814,"vega":0.018611744966442953,"rho":0.015986661365852865,"breakevenPct":1.4134384212230893},{"delta":0.9,"premium":5.186689038031321,"strike":23.492729306487696,"iv":0.543980648769575,"gamma":0.040561409395973136,"theta":-0.014603131991051453,"vega":0.013634116331096192,"rho":0.016129873659557252,"breakevenPct":1.0194376347975207}],"put":[{"delta":0.1,"premium":0.2987831398940658,"strike":22.378313989406582,"iv":0.7257547729239747,"gamma":0.03040029545842577,"theta":-0.017121441173198002,"vega":0.014030379223600845,"rho":-0.0025673394144007837,"breakevenPct":22.227788483576916},{"delta":0.15,"premium":0.3848492749851109,"strike":24.19698549970222,"iv":0.5910916261756387,"gamma":0.05069300957178466,"theta":-0.017841692920985107,"vega":0.018470697095061665,"rho":-0.00379780250000977,"breakevenPct":16.124916432838653},{"delta":0.2,"premium":0.5394565217391305,"strike":25.293478260869566,"iv":0.5283391304347826,"gamma":0.06252391304347826,"theta":-0.018393695652173914,"vega":0.021063478260869566,"rho":-0.0050705384327722385,"breakevenPct":12.807249950227426},{"delta":0.25,"premium":0.7514130434782609,"strike":25.83695652173913,"iv":0.5200782608695652,"gamma":0.06719782608695651,"theta":-0.018752391304347825,"vega":0.02210695652173913,"rho":-0.006378949196463259,"breakevenPct":11.639508706372425},{"delta":0.3,"premium":0.9633695652173913,"strike":26.380434782608695,"iv":0.5118173913043479,"gamma":0.07187173913043478,"theta":-0.01911108695652174,"vega":0.023150434782608698,"rho":-0.00768735996015428,"breakevenPct":10.471767462517423},{"delta":0.35,"premium":1.1753260869565216,"strike":26.92391304347826,"iv":0.5035565217391305,"gamma":0.07654565217391304,"theta":-0.01946978260869565,"vega":0.02419391304347826,"rho":-0.0089957707238453,"breakevenPct":9.304026218662424},{"delta":0.4,"premium":1.3872826086956522,"strike":27.467391304347828,"iv":0.4952956521739131,"gamma":0.0812195652173913,"theta":-0.019828478260869566,"vega":0.025237391304347826,"rho":-0.010304181487536323,"breakevenPct":8.13628497480742},{"delta":0.45,"premium":1.5992391304347828,"strike":28.01086956521739,"iv":0.48703478260869565,"gamma":0.08589347826086957,"theta":-0.020187173913043477,"vega":0.026280869565217392,"rho":-0.011612592251227346,"breakevenPct":6.968543730952419},{"delta":0.5,"premium":1.811195652173913,"strike":28.554347826086957,"iv":0.47877391304347827,"gamma":0.09056739130434782,"theta":-0.02054586956521739,"vega":0.027324347826086955,"rho":-0.012921003014918366,"breakevenPct":5.800802487097418},{"delta":0.55,"premium":2.0231521739130436,"strike":29.097826086956523,"iv":0.47051304347826084,"gamma":0.09524130434782609,"theta":-0.020904565217391303,"vega":0.02836782608695652,"rho":-0.014229413778609389,"breakevenPct":4.633061243242418},{"delta":0.6,"premium":2.235108695652174,"strike":29.641304347826086,"iv":0.46225217391304346,"gamma":0.09991521739130435,"theta":-0.021263260869565218,"vega":0.029411304347826087,"rho":-0.015537824542300408,"breakevenPct":3.4653199993874164},{"delta":0.65,"premium":2.652767283717416,"strike":30.321118247072157,"iv":0.4623874574990555,"gamma":0.09901813373630525,"theta":-0.020755005666792593,"vega":0.02908526633925198,"rho":-0.016998746726215912,"breakevenPct":2.541912774375693},{"delta":0.7,"premium":3.469729882886285,"strike":31.265583679637324,"iv":0.4788211560256894,"gamma":0.08730676237249718,"theta":-0.018563845863241408,"vega":0.026100755572346056,"rho":-0.018755720490567167,"breakevenPct":2.092800997706804},{"delta":0.75,"premium":4.286692482055156,"strike":32.21004911220249,"iv":0.4952548545523233,"gamma":0.07559539100868909,"theta":-0.016372686059690215,"vega":0.023116244805440122,"rho":-0.020512694254918428,"breakevenPct":1.6436892210379137},{"delta":0.8,"premium":5.103655081224027,"strike":33.154514544767665,"iv":0.5116885530789572,"gamma":0.063884019644881,"theta":-0.014181526256139027,"vega":0.020131734038534188,"rho":-0.02226966801926969,"breakevenPct":1.1945774443690238},{"delta":0.85,"premium":5.920617680392897,"strike":34.09897997733283,"iv":0.5281222516055912,"gamma":0.05217264828107293,"theta":-0.01199036645258784,"vega":0.017147223271628265,"rho":-0.024026641783620944,"breakevenPct":0.7454656677001343},{"delta":0.9,"premium":8.034942762605631,"strike":36.33494276260563,"iv":0.5998540016521492,"gamma":0.039053729461523586,"theta":-0.010472236183879933,"vega":0.014045363893439942,"rho":-0.02681490842019172,"breakevenPct":0.3170130327580129}]}},"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"}}