{"symbol":"ARQT","url":"https://intraalpha.com/companies/ARQT","capturedAt":"2026-10-22T20:46:54.344Z","state":"partial","quote":{"symbol":"ARQT","last_price":32.2,"prev_close":31.87,"regular_close":32.2,"change":0.33,"change_pct":1.0355,"regular_change":0.33,"regular_change_pct":1.0355,"extended_change":0,"extended_change_pct":0,"bid":31.8,"ask":32.56,"bid_size":100,"ask_size":100,"volume":1965057,"vwap":32.050284,"open":31.68,"high":32.5,"low":31.35,"close":32.2,"trade_count":24524,"last_trade_at":"2026-10-22T20:34:58.145178594Z","last_quote_at":"2026-10-22T20:15:26.173833401Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:52.967047867-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:07.390Z","bars":[{"c":26.37,"h":26.37,"l":26.37,"n":2,"o":26.37,"t":"2026-10-15T08:00:00Z","v":349,"vw":26.37},{"c":26.31,"h":26.43,"l":26.31,"n":12,"o":26.38,"t":"2026-10-15T08:35:00Z","v":673,"vw":26.382278},{"c":26.52,"h":26.52,"l":26.52,"n":2,"o":26.52,"t":"2026-10-15T12:45:00Z","v":225,"vw":26.52},{"c":26.52,"h":26.52,"l":26.52,"n":1,"o":26.52,"t":"2026-10-15T12:55:00Z","v":100,"vw":26.52},{"c":27,"h":27,"l":26.88,"n":26,"o":26.9,"t":"2026-10-15T13:25:00Z","v":3005,"vw":26.911343},{"c":27.65,"h":27.65,"l":26.93,"n":414,"o":26.93,"t":"2026-10-15T13:30:00Z","v":72460,"vw":27.094773},{"c":27.685,"h":28.05,"l":27.605,"n":502,"o":27.605,"t":"2026-10-15T13:35:00Z","v":53689,"vw":27.805403},{"c":27.53,"h":27.71,"l":27.43,"n":383,"o":27.68,"t":"2026-10-15T13:40:00Z","v":37109,"vw":27.543359},{"c":27.58,"h":27.7217,"l":27.5,"n":274,"o":27.58,"t":"2026-10-15T13:45:00Z","v":18303,"vw":27.590129},{"c":27.985,"h":28.02,"l":27.52,"n":582,"o":27.52,"t":"2026-10-15T13:50:00Z","v":45386,"vw":27.87339},{"c":28.09,"h":28.1,"l":27.925,"n":531,"o":27.99,"t":"2026-10-15T13:55:00Z","v":35032,"vw":28.016378},{"c":28.33,"h":28.4,"l":27.985,"n":1025,"o":28.09,"t":"2026-10-15T14:00:00Z","v":91067,"vw":28.267621},{"c":28.38,"h":28.47,"l":28.26,"n":614,"o":28.34,"t":"2026-10-15T14:05:00Z","v":40858,"vw":28.364818},{"c":28.455,"h":28.47,"l":28.34,"n":834,"o":28.35,"t":"2026-10-15T14:10:00Z","v":58138,"vw":28.400227},{"c":28.305,"h":28.47,"l":28.2557,"n":560,"o":28.44,"t":"2026-10-15T14:15:00Z","v":46871,"vw":28.347065},{"c":28.17,"h":28.345,"l":28.115,"n":446,"o":28.305,"t":"2026-10-15T14:20:00Z","v":31830,"vw":28.213318},{"c":28.27,"h":28.29,"l":28.15,"n":341,"o":28.15,"t":"2026-10-15T14:25:00Z","v":16968,"vw":28.203295},{"c":28.365,"h":28.52,"l":28.12,"n":1027,"o":28.27,"t":"2026-10-15T14:30:00Z","v":88515,"vw":28.397197},{"c":28.455,"h":28.545,"l":28.325,"n":391,"o":28.3767,"t":"2026-10-15T14:35:00Z","v":25684,"vw":28.462765},{"c":28.485,"h":28.485,"l":28.32,"n":461,"o":28.455,"t":"2026-10-15T14:40:00Z","v":23387,"vw":28.375702},{"c":28.48,"h":28.53,"l":28.44,"n":411,"o":28.5,"t":"2026-10-15T14:45:00Z","v":29230,"vw":28.492918},{"c":28.5,"h":28.51,"l":28.4,"n":444,"o":28.49,"t":"2026-10-15T14:50:00Z","v":33705,"vw":28.476834},{"c":28.59,"h":28.645,"l":28.46,"n":1060,"o":28.5,"t":"2026-10-15T14:55:00Z","v":109106,"vw":28.546019},{"c":28.54,"h":28.725,"l":28.48,"n":485,"o":28.612,"t":"2026-10-15T15:00:00Z","v":47807,"vw":28.581098},{"c":28.785,"h":28.79,"l":28.5,"n":384,"o":28.52,"t":"2026-10-15T15:05:00Z","v":24384,"vw":28.657251},{"c":28.79,"h":28.9,"l":28.78,"n":260,"o":28.79,"t":"2026-10-15T15:10:00Z","v":21943,"vw":28.827923},{"c":28.48,"h":28.81,"l":28.4301,"n":887,"o":28.81,"t":"2026-10-15T15:15:00Z","v":83275,"vw":28.646303},{"c":28.525,"h":28.56,"l":28.33,"n":434,"o":28.465,"t":"2026-10-15T15:20:00Z","v":39510,"vw":28.463661},{"c":28.38,"h":28.52,"l":28.34,"n":419,"o":28.52,"t":"2026-10-15T15:25:00Z","v":35290,"vw":28.424661},{"c":28.7601,"h":28.89,"l":28.38,"n":712,"o":28.385,"t":"2026-10-15T15:30:00Z","v":93813,"vw":28.5991},{"c":28.86,"h":28.86,"l":28.7101,"n":295,"o":28.75,"t":"2026-10-15T15:35:00Z","v":13506,"vw":28.767391},{"c":28.79,"h":28.86,"l":28.75,"n":267,"o":28.8599,"t":"2026-10-15T15:40:00Z","v":12320,"vw":28.800511},{"c":28.7699,"h":28.81,"l":28.72,"n":237,"o":28.79,"t":"2026-10-15T15:45:00Z","v":10416,"vw":28.757984},{"c":28.75,"h":28.775,"l":28.73,"n":242,"o":28.77,"t":"2026-10-15T15:50:00Z","v":12602,"vw":28.750204},{"c":28.87,"h":28.92,"l":28.74,"n":539,"o":28.77,"t":"2026-10-15T15:55:00Z","v":37068,"vw":28.825273},{"c":28.84,"h":28.895,"l":28.8001,"n":364,"o":28.88,"t":"2026-10-15T16:00:00Z","v":26254,"vw":28.84803},{"c":28.9,"h":28.91,"l":28.79,"n":549,"o":28.86,"t":"2026-10-15T16:05:00Z","v":34293,"vw":28.835167},{"c":28.82,"h":28.92,"l":28.75,"n":302,"o":28.9,"t":"2026-10-15T16:10:00Z","v":40878,"vw":28.872616},{"c":28.79,"h":28.82,"l":28.77,"n":200,"o":28.815,"t":"2026-10-15T16:15:00Z","v":10266,"vw":28.793828},{"c":28.915,"h":28.93,"l":28.78,"n":315,"o":28.78,"t":"2026-10-15T16:20:00Z","v":14979,"vw":28.859665},{"c":28.79,"h":28.925,"l":28.78,"n":395,"o":28.9097,"t":"2026-10-15T16:25:00Z","v":32884,"vw":28.854888},{"c":28.77,"h":28.95,"l":28.76,"n":449,"o":28.795,"t":"2026-10-15T16:30:00Z","v":58800,"vw":28.828183},{"c":28.875,"h":28.96,"l":28.67,"n":594,"o":28.77,"t":"2026-10-15T16:35:00Z","v":71322,"vw":28.744287},{"c":28.83,"h":28.9,"l":28.83,"n":249,"o":28.862,"t":"2026-10-15T16:40:00Z","v":17128,"vw":28.876961},{"c":28.75,"h":28.855,"l":28.7,"n":382,"o":28.83,"t":"2026-10-15T16:45:00Z","v":60086,"vw":28.780344},{"c":28.82,"h":28.835,"l":28.75,"n":210,"o":28.75,"t":"2026-10-15T16:50:00Z","v":12072,"vw":28.812209},{"c":28.675,"h":28.835,"l":28.66,"n":363,"o":28.83,"t":"2026-10-15T16:55:00Z","v":27535,"vw":28.761651},{"c":28.71,"h":28.71,"l":28.64,"n":240,"o":28.7,"t":"2026-10-15T17:00:00Z","v":10104,"vw":28.678852},{"c":28.465,"h":28.72,"l":28.43,"n":687,"o":28.72,"t":"2026-10-15T17:05:00Z","v":54153,"vw":28.521058},{"c":28.445,"h":28.52,"l":28.39,"n":568,"o":28.455,"t":"2026-10-15T17:10:00Z","v":63417,"vw":28.484336},{"c":28.42,"h":28.445,"l":28.4,"n":151,"o":28.445,"t":"2026-10-15T17:15:00Z","v":7698,"vw":28.417615},{"c":28.445,"h":28.465,"l":28.43,"n":258,"o":28.43,"t":"2026-10-15T17:20:00Z","v":13602,"vw":28.443122},{"c":28.45,"h":28.46,"l":28.41,"n":213,"o":28.43,"t":"2026-10-15T17:25:00Z","v":9858,"vw":28.428447},{"c":28.59,"h":28.625,"l":28.41,"n":1544,"o":28.455,"t":"2026-10-15T17:30:00Z","v":217393,"vw":28.497659},{"c":28.615,"h":28.66,"l":28.6,"n":252,"o":28.605,"t":"2026-10-15T17:35:00Z","v":17189,"vw":28.622814},{"c":28.655,"h":28.67,"l":28.56,"n":486,"o":28.615,"t":"2026-10-15T17:40:00Z","v":22500,"vw":28.618745},{"c":28.635,"h":28.6599,"l":28.63,"n":225,"o":28.64,"t":"2026-10-15T17:45:00Z","v":11401,"vw":28.642121},{"c":28.695,"h":28.71,"l":28.63,"n":307,"o":28.635,"t":"2026-10-15T17:50:00Z","v":14069,"vw":28.664357},{"c":28.74,"h":28.77,"l":28.695,"n":355,"o":28.695,"t":"2026-10-15T17:55:00Z","v":15697,"vw":28.742251},{"c":28.74,"h":28.8,"l":28.72,"n":370,"o":28.76,"t":"2026-10-15T18:00:00Z","v":21893,"vw":28.756126},{"c":28.69,"h":28.78,"l":28.66,"n":403,"o":28.74,"t":"2026-10-15T18:05:00Z","v":19417,"vw":28.714435},{"c":28.69,"h":28.71,"l":28.6631,"n":378,"o":28.69,"t":"2026-10-15T18:10:00Z","v":14931,"vw":28.686138},{"c":28.81,"h":28.83,"l":28.69,"n":413,"o":28.69,"t":"2026-10-15T18:15:00Z","v":23365,"vw":28.781277},{"c":28.725,"h":28.8,"l":28.72,"n":323,"o":28.8,"t":"2026-10-15T18:20:00Z","v":20020,"vw":28.758328},{"c":28.71,"h":28.75,"l":28.71,"n":275,"o":28.725,"t":"2026-10-15T18:25:00Z","v":14352,"vw":28.731743},{"c":28.705,"h":28.755,"l":28.69,"n":329,"o":28.73,"t":"2026-10-15T18:30:00Z","v":13905,"vw":28.726387},{"c":28.72,"h":28.73,"l":28.67,"n":334,"o":28.705,"t":"2026-10-15T18:35:00Z","v":17658,"vw":28.698849},{"c":28.725,"h":28.77,"l":28.695,"n":426,"o":28.72,"t":"2026-10-15T18:40:00Z","v":18935,"vw":28.722775},{"c":28.82,"h":28.84,"l":28.715,"n":395,"o":28.725,"t":"2026-10-15T18:45:00Z","v":25577,"vw":28.765664},{"c":28.75,"h":28.92,"l":28.75,"n":531,"o":28.83,"t":"2026-10-15T18:50:00Z","v":32952,"vw":28.851864},{"c":28.78,"h":28.78,"l":28.75,"n":290,"o":28.75,"t":"2026-10-15T18:55:00Z","v":13878,"vw":28.766337},{"c":28.86,"h":28.86,"l":28.75,"n":377,"o":28.76,"t":"2026-10-15T19:00:00Z","v":18779,"vw":28.797514},{"c":29.02,"h":29.02,"l":28.85,"n":678,"o":28.85,"t":"2026-10-15T19:05:00Z","v":59271,"vw":28.93658},{"c":29.09,"h":29.1,"l":29.01,"n":407,"o":29.01,"t":"2026-10-15T19:10:00Z","v":25272,"vw":29.064141},{"c":29.17,"h":29.19,"l":29.088,"n":504,"o":29.09,"t":"2026-10-15T19:15:00Z","v":32844,"vw":29.150495},{"c":29.23,"h":29.23,"l":29.13,"n":654,"o":29.17,"t":"2026-10-15T19:20:00Z","v":43855,"vw":29.174763},{"c":29.26,"h":29.32,"l":29.22,"n":779,"o":29.23,"t":"2026-10-15T19:25:00Z","v":53918,"vw":29.260836},{"c":29.43,"h":29.44,"l":29.26,"n":874,"o":29.26,"t":"2026-10-15T19:30:00Z","v":121854,"vw":29.343801},{"c":29.16,"h":29.46,"l":29.1,"n":980,"o":29.42,"t":"2026-10-15T19:35:00Z","v":106601,"vw":29.312117},{"c":29.16,"h":29.23,"l":29.15,"n":906,"o":29.16,"t":"2026-10-15T19:40:00Z","v":63466,"vw":29.184953},{"c":29.16,"h":29.3,"l":29.14,"n":1053,"o":29.16,"t":"2026-10-15T19:45:00Z","v":89317,"vw":29.202685},{"c":29.145,"h":29.25,"l":29.13,"n":1431,"o":29.17,"t":"2026-10-15T19:50:00Z","v":96499,"vw":29.198464},{"c":29.09,"h":29.16,"l":28.99,"n":3028,"o":29.15,"t":"2026-10-15T19:55:00Z","v":311097,"vw":29.094875},{"c":29.1,"h":29.1,"l":29.08,"n":54,"o":29.08,"t":"2026-10-15T20:00:00Z","v":405628,"vw":29.099989},{"c":29.3019,"h":29.3019,"l":29.3019,"n":1,"o":29.3019,"t":"2026-10-15T21:05:00Z","v":104,"vw":29.3019},{"c":29.06,"h":29.06,"l":29.06,"n":1,"o":29.06,"t":"2026-10-15T21:40:00Z","v":500,"vw":29.06},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-10-16T11:50:00Z","v":200,"vw":29.3},{"c":29.21,"h":29.21,"l":29.2,"n":5,"o":29.2,"t":"2026-10-16T12:15:00Z","v":357,"vw":29.205},{"c":29.2859,"h":29.2859,"l":29.2859,"n":1,"o":29.2859,"t":"2026-10-16T12:35:00Z","v":150,"vw":29.2859},{"c":29.29,"h":29.29,"l":29.1,"n":3,"o":29.2,"t":"2026-10-16T13:15:00Z","v":500,"vw":29.216},{"c":29.2942,"h":29.2942,"l":29.2942,"n":2,"o":29.2942,"t":"2026-10-16T13:20:00Z","v":193,"vw":29.2942},{"c":28.94,"h":29.37,"l":28.94,"n":242,"o":29.13,"t":"2026-10-16T13:30:00Z","v":41563,"vw":29.152576},{"c":28.89,"h":29.03,"l":28.7,"n":276,"o":28.96,"t":"2026-10-16T13:35:00Z","v":31747,"vw":28.842192},{"c":28.915,"h":28.915,"l":28.805,"n":118,"o":28.84,"t":"2026-10-16T13:40:00Z","v":9818,"vw":28.842955},{"c":28.5,"h":28.88,"l":28.4388,"n":113,"o":28.87,"t":"2026-10-16T13:45:00Z","v":7452,"vw":28.613351},{"c":28.755,"h":28.83,"l":28.49,"n":280,"o":28.5,"t":"2026-10-16T13:50:00Z","v":16476,"vw":28.636146},{"c":28.865,"h":28.965,"l":28.8286,"n":231,"o":28.83,"t":"2026-10-16T13:55:00Z","v":17492,"vw":28.866399},{"c":28.895,"h":28.95,"l":28.75,"n":263,"o":28.865,"t":"2026-10-16T14:00:00Z","v":20327,"vw":28.852513},{"c":28.925,"h":29.01,"l":28.85,"n":196,"o":28.9399,"t":"2026-10-16T14:05:00Z","v":11023,"vw":28.931455},{"c":28.99,"h":29.02,"l":28.865,"n":189,"o":28.925,"t":"2026-10-16T14:10:00Z","v":7864,"vw":28.960919},{"c":28.965,"h":28.98,"l":28.925,"n":153,"o":28.96,"t":"2026-10-16T14:15:00Z","v":10605,"vw":28.957702},{"c":29.03,"h":29.07,"l":28.96,"n":208,"o":28.96,"t":"2026-10-16T14:20:00Z","v":12753,"vw":29.004835},{"c":28.93,"h":29.065,"l":28.89,"n":204,"o":29.03,"t":"2026-10-16T14:25:00Z","v":9272,"vw":28.985508},{"c":28.895,"h":28.92,"l":28.835,"n":207,"o":28.91,"t":"2026-10-16T14:30:00Z","v":9051,"vw":28.880518},{"c":28.86,"h":28.92,"l":28.86,"n":159,"o":28.915,"t":"2026-10-16T14:35:00Z","v":7661,"vw":28.897266},{"c":28.945,"h":28.945,"l":28.76,"n":476,"o":28.89,"t":"2026-10-16T14:40:00Z","v":33549,"vw":28.824381},{"c":28.87,"h":28.91,"l":28.835,"n":127,"o":28.91,"t":"2026-10-16T14:45:00Z","v":7004,"vw":28.895617},{"c":28.84,"h":28.9,"l":28.825,"n":135,"o":28.865,"t":"2026-10-16T14:50:00Z","v":5023,"vw":28.863492},{"c":28.835,"h":28.86,"l":28.82,"n":156,"o":28.86,"t":"2026-10-16T14:55:00Z","v":4958,"vw":28.847226},{"c":28.66,"h":28.82,"l":28.66,"n":281,"o":28.82,"t":"2026-10-16T15:00:00Z","v":12324,"vw":28.744286},{"c":28.635,"h":28.67,"l":28.615,"n":254,"o":28.65,"t":"2026-10-16T15:05:00Z","v":10336,"vw":28.640626},{"c":28.58,"h":28.725,"l":28.58,"n":304,"o":28.62,"t":"2026-10-16T15:10:00Z","v":16638,"vw":28.640489},{"c":28.435,"h":28.6,"l":28.42,"n":295,"o":28.6,"t":"2026-10-16T15:15:00Z","v":11087,"vw":28.528387},{"c":28.34,"h":28.461,"l":28.34,"n":320,"o":28.435,"t":"2026-10-16T15:20:00Z","v":11493,"vw":28.425688},{"c":28.4,"h":28.405,"l":28.3,"n":260,"o":28.34,"t":"2026-10-16T15:25:00Z","v":16734,"vw":28.330248},{"c":28.48,"h":28.49,"l":28.405,"n":345,"o":28.405,"t":"2026-10-16T15:30:00Z","v":16175,"vw":28.445553},{"c":28.38,"h":28.475,"l":28.38,"n":232,"o":28.46,"t":"2026-10-16T15:35:00Z","v":9888,"vw":28.422441},{"c":28.47,"h":28.515,"l":28.36,"n":236,"o":28.36,"t":"2026-10-16T15:40:00Z","v":9572,"vw":28.447925},{"c":28.5,"h":28.535,"l":28.46,"n":293,"o":28.46,"t":"2026-10-16T15:45:00Z","v":13363,"vw":28.507336},{"c":28.3838,"h":28.5,"l":28.3838,"n":210,"o":28.5,"t":"2026-10-16T15:50:00Z","v":8293,"vw":28.452197},{"c":28.415,"h":28.435,"l":28.36,"n":211,"o":28.405,"t":"2026-10-16T15:55:00Z","v":8864,"vw":28.405974},{"c":28.35,"h":28.415,"l":28.325,"n":218,"o":28.41,"t":"2026-10-16T16:00:00Z","v":12985,"vw":28.36222},{"c":28.25,"h":28.35,"l":28.23,"n":260,"o":28.35,"t":"2026-10-16T16:05:00Z","v":16923,"vw":28.283312},{"c":28.305,"h":28.31,"l":28.24,"n":265,"o":28.25,"t":"2026-10-16T16:10:00Z","v":14549,"vw":28.265341},{"c":28.3,"h":28.33,"l":28.28,"n":176,"o":28.31,"t":"2026-10-16T16:15:00Z","v":9088,"vw":28.312872},{"c":28.305,"h":28.31,"l":28.29,"n":100,"o":28.3,"t":"2026-10-16T16:20:00Z","v":3871,"vw":28.30266},{"c":28.225,"h":28.305,"l":28.225,"n":220,"o":28.305,"t":"2026-10-16T16:25:00Z","v":6914,"vw":28.273781},{"c":28.22,"h":28.26,"l":28.215,"n":230,"o":28.225,"t":"2026-10-16T16:30:00Z","v":7089,"vw":28.240023},{"c":28.18,"h":28.21,"l":28.1721,"n":124,"o":28.21,"t":"2026-10-16T16:35:00Z","v":4608,"vw":28.196483},{"c":28.2,"h":28.215,"l":28.15,"n":284,"o":28.19,"t":"2026-10-16T16:40:00Z","v":10179,"vw":28.180672},{"c":28.21,"h":28.2301,"l":28.17,"n":174,"o":28.19,"t":"2026-10-16T16:45:00Z","v":6978,"vw":28.202502},{"c":28.24,"h":28.26,"l":28.16,"n":209,"o":28.22,"t":"2026-10-16T16:50:00Z","v":7967,"vw":28.220825},{"c":28.255,"h":28.27,"l":28.24,"n":157,"o":28.24,"t":"2026-10-16T16:55:00Z","v":4561,"vw":28.251192},{"c":28.26,"h":28.365,"l":28.23,"n":302,"o":28.26,"t":"2026-10-16T17:00:00Z","v":13309,"vw":28.283854},{"c":28.33,"h":28.33,"l":28.27,"n":156,"o":28.27,"t":"2026-10-16T17:05:00Z","v":6935,"vw":28.296487},{"c":28.26,"h":28.325,"l":28.248,"n":186,"o":28.325,"t":"2026-10-16T17:10:00Z","v":9420,"vw":28.282194},{"c":28.211,"h":28.27,"l":28.211,"n":128,"o":28.25,"t":"2026-10-16T17:15:00Z","v":5706,"vw":28.236534},{"c":28.22,"h":28.225,"l":28.175,"n":190,"o":28.225,"t":"2026-10-16T17:20:00Z","v":7339,"vw":28.197543},{"c":28.22,"h":28.23,"l":28.19,"n":131,"o":28.21,"t":"2026-10-16T17:25:00Z","v":4001,"vw":28.215327},{"c":28.34,"h":28.38,"l":28.21,"n":223,"o":28.225,"t":"2026-10-16T17:30:00Z","v":11354,"vw":28.318725},{"c":28.42,"h":28.43,"l":28.3,"n":257,"o":28.35,"t":"2026-10-16T17:35:00Z","v":16065,"vw":28.328429},{"c":28.485,"h":28.52,"l":28.41,"n":175,"o":28.42,"t":"2026-10-16T17:40:00Z","v":8971,"vw":28.477132},{"c":28.495,"h":28.52,"l":28.475,"n":203,"o":28.485,"t":"2026-10-16T17:45:00Z","v":8726,"vw":28.500553},{"c":28.475,"h":28.495,"l":28.47,"n":153,"o":28.48,"t":"2026-10-16T17:50:00Z","v":6563,"vw":28.477494},{"c":28.48,"h":28.5,"l":28.465,"n":301,"o":28.47,"t":"2026-10-16T17:55:00Z","v":20855,"vw":28.475781},{"c":28.37,"h":28.47,"l":28.35,"n":270,"o":28.47,"t":"2026-10-16T18:00:00Z","v":12984,"vw":28.418428},{"c":28.405,"h":28.415,"l":28.34,"n":191,"o":28.365,"t":"2026-10-16T18:05:00Z","v":10052,"vw":28.370401},{"c":28.38,"h":28.4,"l":28.35,"n":116,"o":28.4,"t":"2026-10-16T18:10:00Z","v":4622,"vw":28.370965},{"c":28.35,"h":28.37,"l":28.34,"n":157,"o":28.37,"t":"2026-10-16T18:15:00Z","v":8098,"vw":28.362449},{"c":28.46,"h":28.49,"l":28.33,"n":262,"o":28.335,"t":"2026-10-16T18:20:00Z","v":13327,"vw":28.399558},{"c":28.47,"h":28.47,"l":28.44,"n":153,"o":28.46,"t":"2026-10-16T18:25:00Z","v":6136,"vw":28.456358},{"c":28.54,"h":28.55,"l":28.47,"n":171,"o":28.47,"t":"2026-10-16T18:30:00Z","v":8667,"vw":28.512792},{"c":28.59,"h":28.6,"l":28.54,"n":166,"o":28.54,"t":"2026-10-16T18:35:00Z","v":8286,"vw":28.568676},{"c":28.59,"h":28.591,"l":28.535,"n":293,"o":28.59,"t":"2026-10-16T18:40:00Z","v":15431,"vw":28.567645},{"c":28.555,"h":28.61,"l":28.555,"n":175,"o":28.59,"t":"2026-10-16T18:45:00Z","v":9072,"vw":28.575956},{"c":28.5,"h":28.55,"l":28.49,"n":216,"o":28.55,"t":"2026-10-16T18:50:00Z","v":9020,"vw":28.513557},{"c":28.43,"h":28.505,"l":28.3,"n":1052,"o":28.5,"t":"2026-10-16T18:55:00Z","v":90818,"vw":28.39304},{"c":28.48,"h":28.485,"l":28.43,"n":262,"o":28.45,"t":"2026-10-16T19:00:00Z","v":15099,"vw":28.454631},{"c":28.55,"h":28.56,"l":28.47,"n":238,"o":28.47,"t":"2026-10-16T19:05:00Z","v":10115,"vw":28.528812},{"c":28.505,"h":28.565,"l":28.465,"n":501,"o":28.56,"t":"2026-10-16T19:10:00Z","v":33343,"vw":28.524208},{"c":28.53,"h":28.54,"l":28.48,"n":268,"o":28.52,"t":"2026-10-16T19:15:00Z","v":14582,"vw":28.5053},{"c":28.62,"h":28.64,"l":28.52,"n":277,"o":28.53,"t":"2026-10-16T19:20:00Z","v":15257,"vw":28.563181},{"c":28.6,"h":28.64,"l":28.56,"n":304,"o":28.64,"t":"2026-10-16T19:25:00Z","v":13195,"vw":28.597699},{"c":28.58,"h":28.625,"l":28.57,"n":354,"o":28.61,"t":"2026-10-16T19:30:00Z","v":20793,"vw":28.588773},{"c":28.58,"h":28.6,"l":28.55,"n":328,"o":28.58,"t":"2026-10-16T19:35:00Z","v":22838,"vw":28.568133},{"c":28.54,"h":28.6,"l":28.5201,"n":479,"o":28.58,"t":"2026-10-16T19:40:00Z","v":29432,"vw":28.549545},{"c":28.645,"h":28.7,"l":28.55,"n":712,"o":28.55,"t":"2026-10-16T19:45:00Z","v":53161,"vw":28.619651},{"c":28.71,"h":28.715,"l":28.575,"n":892,"o":28.65,"t":"2026-10-16T19:50:00Z","v":71471,"vw":28.647322},{"c":28.84,"h":28.86,"l":28.68,"n":2917,"o":28.72,"t":"2026-10-16T19:55:00Z","v":243281,"vw":28.809684},{"c":28.82,"h":28.82,"l":28.82,"n":48,"o":28.82,"t":"2026-10-16T20:00:00Z","v":355846,"vw":28.82},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-16T21:10:00Z","v":100,"vw":29},{"c":28.51,"h":28.51,"l":28.51,"n":2,"o":28.51,"t":"2026-10-19T08:15:00Z","v":103,"vw":28.51},{"c":29.585,"h":29.585,"l":29.3,"n":27,"o":29.5,"t":"2026-10-19T13:25:00Z","v":2792,"vw":29.503344},{"c":29.6788,"h":29.92,"l":28.99,"n":294,"o":29.35,"t":"2026-10-19T13:30:00Z","v":50365,"vw":29.533226},{"c":29.925,"h":30.185,"l":29.6,"n":504,"o":29.6,"t":"2026-10-19T13:35:00Z","v":103267,"vw":29.992422},{"c":29.585,"h":29.935,"l":29.585,"n":143,"o":29.93,"t":"2026-10-19T13:40:00Z","v":10613,"vw":29.808909},{"c":29.67,"h":29.75,"l":29.57,"n":223,"o":29.585,"t":"2026-10-19T13:45:00Z","v":14142,"vw":29.671913},{"c":29.855,"h":29.94,"l":29.6,"n":211,"o":29.63,"t":"2026-10-19T13:50:00Z","v":14706,"vw":29.82634},{"c":30.37,"h":30.5,"l":29.84,"n":1030,"o":29.84,"t":"2026-10-19T13:55:00Z","v":174245,"vw":30.277648},{"c":30.255,"h":30.48,"l":30.08,"n":501,"o":30.36,"t":"2026-10-19T14:00:00Z","v":46717,"vw":30.305309},{"c":30.255,"h":30.28,"l":30.11,"n":245,"o":30.18,"t":"2026-10-19T14:05:00Z","v":18450,"vw":30.222897},{"c":30.39,"h":30.42,"l":30.15,"n":457,"o":30.26,"t":"2026-10-19T14:10:00Z","v":62523,"vw":30.278981},{"c":30.32,"h":30.4914,"l":30.2,"n":583,"o":30.375,"t":"2026-10-19T14:15:00Z","v":55984,"vw":30.355643},{"c":30.45,"h":30.45,"l":30.305,"n":326,"o":30.335,"t":"2026-10-19T14:20:00Z","v":34505,"vw":30.386172},{"c":30.665,"h":30.682,"l":30.39,"n":511,"o":30.46,"t":"2026-10-19T14:25:00Z","v":41635,"vw":30.540623},{"c":30.575,"h":30.73,"l":30.535,"n":879,"o":30.67,"t":"2026-10-19T14:30:00Z","v":83342,"vw":30.63005},{"c":30.7,"h":30.73,"l":30.57,"n":533,"o":30.57,"t":"2026-10-19T14:35:00Z","v":55303,"vw":30.626608},{"c":30.85,"h":30.85,"l":30.61,"n":326,"o":30.7,"t":"2026-10-19T14:40:00Z","v":32945,"vw":30.70297},{"c":30.83,"h":30.85,"l":30.725,"n":428,"o":30.8,"t":"2026-10-19T14:45:00Z","v":26705,"vw":30.794731},{"c":30.79,"h":30.98,"l":30.77,"n":693,"o":30.8,"t":"2026-10-19T14:50:00Z","v":66477,"vw":30.825673},{"c":30.96,"h":30.96,"l":30.78,"n":360,"o":30.78,"t":"2026-10-19T14:55:00Z","v":18244,"vw":30.911142},{"c":30.95,"h":31.15,"l":30.91,"n":1495,"o":30.91,"t":"2026-10-19T15:00:00Z","v":134435,"vw":30.988415},{"c":30.945,"h":31.07,"l":30.9,"n":516,"o":30.95,"t":"2026-10-19T15:05:00Z","v":41318,"vw":30.960435},{"c":31.06,"h":31.07,"l":30.9101,"n":837,"o":30.945,"t":"2026-10-19T15:10:00Z","v":78798,"vw":30.973924},{"c":31.555,"h":31.79,"l":31.045,"n":1903,"o":31.045,"t":"2026-10-19T15:15:00Z","v":234218,"vw":31.517232},{"c":31.69,"h":31.89,"l":31.555,"n":505,"o":31.555,"t":"2026-10-19T15:20:00Z","v":47775,"vw":31.72475},{"c":31.665,"h":31.8299,"l":31.63,"n":407,"o":31.665,"t":"2026-10-19T15:25:00Z","v":32015,"vw":31.712656},{"c":31.8,"h":31.8232,"l":31.62,"n":483,"o":31.665,"t":"2026-10-19T15:30:00Z","v":36578,"vw":31.745605},{"c":32.085,"h":32.17,"l":31.78,"n":1209,"o":31.78,"t":"2026-10-19T15:35:00Z","v":164678,"vw":31.989603},{"c":32.12,"h":32.235,"l":32.0499,"n":809,"o":32.12,"t":"2026-10-19T15:40:00Z","v":67660,"vw":32.158953},{"c":31.86,"h":32.13,"l":31.77,"n":1337,"o":32.115,"t":"2026-10-19T15:45:00Z","v":158202,"vw":31.929667},{"c":31.405,"h":31.9,"l":31.2701,"n":960,"o":31.9,"t":"2026-10-19T15:50:00Z","v":121962,"vw":31.616061},{"c":31.58,"h":31.67,"l":31.26,"n":632,"o":31.35,"t":"2026-10-19T15:55:00Z","v":50548,"vw":31.432853},{"c":31.575,"h":31.63,"l":31.3801,"n":277,"o":31.58,"t":"2026-10-19T16:00:00Z","v":22663,"vw":31.520511},{"c":31.725,"h":31.75,"l":31.51,"n":342,"o":31.575,"t":"2026-10-19T16:05:00Z","v":34284,"vw":31.675743},{"c":31.77,"h":31.8,"l":31.605,"n":964,"o":31.725,"t":"2026-10-19T16:10:00Z","v":62882,"vw":31.691883},{"c":31.81,"h":31.97,"l":31.685,"n":363,"o":31.74,"t":"2026-10-19T16:15:00Z","v":23073,"vw":31.87841},{"c":31.85,"h":31.88,"l":31.795,"n":248,"o":31.85,"t":"2026-10-19T16:20:00Z","v":17216,"vw":31.837918},{"c":31.84,"h":31.8575,"l":31.7908,"n":260,"o":31.85,"t":"2026-10-19T16:25:00Z","v":22238,"vw":31.818682},{"c":31.96,"h":31.97,"l":31.8,"n":303,"o":31.835,"t":"2026-10-19T16:30:00Z","v":16971,"vw":31.888272},{"c":32.08,"h":32.155,"l":31.9585,"n":308,"o":31.96,"t":"2026-10-19T16:35:00Z","v":20590,"vw":32.049704},{"c":31.89,"h":32.13,"l":31.89,"n":440,"o":32.09,"t":"2026-10-19T16:40:00Z","v":24857,"vw":32.031109},{"c":32.025,"h":32.03,"l":31.83,"n":412,"o":31.89,"t":"2026-10-19T16:45:00Z","v":28089,"vw":31.941459},{"c":32.12,"h":32.21,"l":32.02,"n":601,"o":32.025,"t":"2026-10-19T16:50:00Z","v":56177,"vw":32.122805},{"c":32.195,"h":32.23,"l":32.11,"n":356,"o":32.12,"t":"2026-10-19T16:55:00Z","v":34287,"vw":32.189919},{"c":32.23,"h":32.31,"l":32.195,"n":522,"o":32.2,"t":"2026-10-19T17:00:00Z","v":44583,"vw":32.246561},{"c":32.32,"h":32.32,"l":32.2,"n":379,"o":32.23,"t":"2026-10-19T17:05:00Z","v":22741,"vw":32.246319},{"c":32.375,"h":32.48,"l":32.32,"n":455,"o":32.34,"t":"2026-10-19T17:10:00Z","v":58820,"vw":32.394995},{"c":32.375,"h":32.47,"l":32.31,"n":870,"o":32.37,"t":"2026-10-19T17:15:00Z","v":61906,"vw":32.39018},{"c":32.41,"h":32.41,"l":32.32,"n":346,"o":32.365,"t":"2026-10-19T17:20:00Z","v":32643,"vw":32.365722},{"c":32.36,"h":32.46,"l":32.3367,"n":397,"o":32.42,"t":"2026-10-19T17:25:00Z","v":30011,"vw":32.416122},{"c":32.355,"h":32.391,"l":32.26,"n":516,"o":32.365,"t":"2026-10-19T17:30:00Z","v":52660,"vw":32.345511},{"c":32.47,"h":32.47,"l":32.3,"n":447,"o":32.355,"t":"2026-10-19T17:35:00Z","v":44912,"vw":32.360499},{"c":32.52,"h":32.57,"l":32.44,"n":403,"o":32.455,"t":"2026-10-19T17:40:00Z","v":35403,"vw":32.495124},{"c":32.47,"h":32.56,"l":32.47,"n":449,"o":32.51,"t":"2026-10-19T17:45:00Z","v":39200,"vw":32.507485},{"c":32.56,"h":32.62,"l":32.49,"n":597,"o":32.49,"t":"2026-10-19T17:50:00Z","v":29727,"vw":32.564071},{"c":32.5894,"h":32.5894,"l":32.43,"n":753,"o":32.57,"t":"2026-10-19T17:55:00Z","v":53825,"vw":32.514507},{"c":32.55,"h":32.625,"l":32.455,"n":471,"o":32.57,"t":"2026-10-19T18:00:00Z","v":33334,"vw":32.530098},{"c":32.52,"h":32.57,"l":32.49,"n":321,"o":32.545,"t":"2026-10-19T18:05:00Z","v":17963,"vw":32.528892},{"c":32.475,"h":32.52,"l":32.3601,"n":594,"o":32.52,"t":"2026-10-19T18:10:00Z","v":38692,"vw":32.453678},{"c":32.575,"h":32.59,"l":32.295,"n":722,"o":32.475,"t":"2026-10-19T18:15:00Z","v":65907,"vw":32.440997},{"c":32.6451,"h":32.6451,"l":32.51,"n":432,"o":32.555,"t":"2026-10-19T18:20:00Z","v":34377,"vw":32.561838},{"c":32.855,"h":32.89,"l":32.6089,"n":465,"o":32.625,"t":"2026-10-19T18:25:00Z","v":40357,"vw":32.729486},{"c":32.885,"h":33.01,"l":32.81,"n":787,"o":32.855,"t":"2026-10-19T18:30:00Z","v":59286,"vw":32.916669},{"c":32.895,"h":32.94,"l":32.82,"n":933,"o":32.885,"t":"2026-10-19T18:35:00Z","v":100290,"vw":32.883272},{"c":32.73,"h":32.91,"l":32.67,"n":677,"o":32.9082,"t":"2026-10-19T18:40:00Z","v":67796,"vw":32.788616},{"c":32.77,"h":32.81,"l":32.69,"n":516,"o":32.73,"t":"2026-10-19T18:45:00Z","v":50490,"vw":32.766708},{"c":32.805,"h":32.88,"l":32.77,"n":502,"o":32.77,"t":"2026-10-19T18:50:00Z","v":41276,"vw":32.827708},{"c":32.93,"h":32.93,"l":32.74,"n":507,"o":32.805,"t":"2026-10-19T18:55:00Z","v":41940,"vw":32.819328},{"c":32.5,"h":32.94,"l":32.5,"n":609,"o":32.915,"t":"2026-10-19T19:00:00Z","v":48998,"vw":32.739378},{"c":32.385,"h":32.56,"l":32.3502,"n":997,"o":32.485,"t":"2026-10-19T19:05:00Z","v":132818,"vw":32.479441},{"c":32.55,"h":32.59,"l":32.385,"n":634,"o":32.385,"t":"2026-10-19T19:10:00Z","v":46637,"vw":32.484935},{"c":32.42,"h":32.8399,"l":32.42,"n":1061,"o":32.57,"t":"2026-10-19T19:15:00Z","v":133468,"vw":32.658503},{"c":32.155,"h":32.445,"l":32.12,"n":1325,"o":32.42,"t":"2026-10-19T19:20:00Z","v":106866,"vw":32.277047},{"c":32.085,"h":32.29,"l":32.07,"n":1234,"o":32.15,"t":"2026-10-19T19:25:00Z","v":122450,"vw":32.162487},{"c":32.19,"h":32.42,"l":32.05,"n":1663,"o":32.08,"t":"2026-10-19T19:30:00Z","v":166597,"vw":32.178237},{"c":32.36,"h":32.37,"l":32.19,"n":926,"o":32.195,"t":"2026-10-19T19:35:00Z","v":74089,"vw":32.270631},{"c":32.205,"h":32.38,"l":32.17,"n":1362,"o":32.36,"t":"2026-10-19T19:40:00Z","v":125363,"vw":32.285804},{"c":32.24,"h":32.34,"l":32.035,"n":1204,"o":32.21,"t":"2026-10-19T19:45:00Z","v":133727,"vw":32.186732},{"c":32.15,"h":32.24,"l":31.8645,"n":1922,"o":32.24,"t":"2026-10-19T19:50:00Z","v":217032,"vw":32.072493},{"c":31.88,"h":32.2,"l":31.86,"n":4225,"o":32.16,"t":"2026-10-19T19:55:00Z","v":432000,"vw":31.982962},{"c":31.905,"h":31.905,"l":31.82,"n":72,"o":31.89,"t":"2026-10-19T20:00:00Z","v":500052,"vw":31.889993},{"c":32.31,"h":32.31,"l":32.31,"n":5,"o":32.31,"t":"2026-10-19T20:10:00Z","v":104,"vw":32.31},{"c":31.89,"h":31.89,"l":31.89,"n":2,"o":31.89,"t":"2026-10-19T20:35:00Z","v":1150,"vw":31.89},{"c":32.22,"h":32.22,"l":32.22,"n":5,"o":32.22,"t":"2026-10-19T20:45:00Z","v":3937,"vw":32.22},{"c":32.19,"h":32.19,"l":32.19,"n":3,"o":32.19,"t":"2026-10-19T20:55:00Z","v":206,"vw":32.19},{"c":32.4841,"h":32.4841,"l":32.4841,"n":1,"o":32.4841,"t":"2026-10-19T21:05:00Z","v":3000,"vw":32.4841},{"c":32.36,"h":32.36,"l":32.33,"n":5,"o":32.33,"t":"2026-10-19T21:35:00Z","v":435,"vw":32.345},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-19T22:00:00Z","v":144,"vw":32},{"c":32.24,"h":32.24,"l":32.24,"n":1,"o":32.24,"t":"2026-10-19T22:15:00Z","v":1000,"vw":32.24},{"c":32.24,"h":32.24,"l":32.24,"n":3,"o":32.24,"t":"2026-10-19T23:40:00Z","v":202,"vw":32.24},{"c":32.12,"h":32.12,"l":32.12,"n":2,"o":32.12,"t":"2026-10-19T23:50:00Z","v":252,"vw":32.12},{"c":32.09,"h":32.23,"l":32.09,"n":46,"o":32.23,"t":"2026-10-20T08:00:00Z","v":1460,"vw":32.118766},{"c":32.19,"h":32.19,"l":32.19,"n":1,"o":32.19,"t":"2026-10-20T10:15:00Z","v":120,"vw":32.19},{"c":32.1,"h":32.1,"l":32.1,"n":1,"o":32.1,"t":"2026-10-20T11:55:00Z","v":400,"vw":32.1},{"c":32.06,"h":32.06,"l":32.0448,"n":8,"o":32.0448,"t":"2026-10-20T12:05:00Z","v":616,"vw":32.055479},{"c":31.89,"h":31.94,"l":31.89,"n":17,"o":31.94,"t":"2026-10-20T12:35:00Z","v":1218,"vw":31.935455},{"c":31.8,"h":31.8,"l":31.8,"n":8,"o":31.8,"t":"2026-10-20T12:40:00Z","v":853,"vw":31.8},{"c":31.9,"h":31.9,"l":31.9,"n":1,"o":31.9,"t":"2026-10-20T12:45:00Z","v":900,"vw":31.9},{"c":31.9,"h":31.9,"l":31.89,"n":3,"o":31.89,"t":"2026-10-20T13:15:00Z","v":300,"vw":31.893333},{"c":31.975,"h":32.17,"l":31.75,"n":464,"o":31.89,"t":"2026-10-20T13:30:00Z","v":75460,"vw":31.976556},{"c":31.8659,"h":32.02,"l":31.75,"n":269,"o":31.93,"t":"2026-10-20T13:35:00Z","v":17823,"vw":31.908938},{"c":32.16,"h":32.18,"l":31.935,"n":320,"o":32.01,"t":"2026-10-20T13:40:00Z","v":26281,"vw":32.062897},{"c":32.02,"h":32.17,"l":31.87,"n":323,"o":32.17,"t":"2026-10-20T13:45:00Z","v":52015,"vw":32.041202},{"c":32.48,"h":32.56,"l":31.96,"n":490,"o":32.02,"t":"2026-10-20T13:50:00Z","v":52760,"vw":32.362593},{"c":32.95,"h":32.95,"l":32.4,"n":409,"o":32.485,"t":"2026-10-20T13:55:00Z","v":70452,"vw":32.557086},{"c":32.7,"h":32.9999,"l":32.64,"n":717,"o":32.95,"t":"2026-10-20T14:00:00Z","v":69226,"vw":32.863457},{"c":32.78,"h":32.78,"l":32.55,"n":518,"o":32.63,"t":"2026-10-20T14:05:00Z","v":48985,"vw":32.698201},{"c":32.66,"h":32.82,"l":32.61,"n":308,"o":32.77,"t":"2026-10-20T14:10:00Z","v":30303,"vw":32.710363},{"c":32.65,"h":32.87,"l":32.58,"n":1081,"o":32.66,"t":"2026-10-20T14:15:00Z","v":117652,"vw":32.696044},{"c":32.67,"h":32.705,"l":32.465,"n":1466,"o":32.65,"t":"2026-10-20T14:20:00Z","v":313413,"vw":32.564134},{"c":32.491,"h":32.7,"l":32.41,"n":2004,"o":32.665,"t":"2026-10-20T14:25:00Z","v":172101,"vw":32.541867},{"c":32.63,"h":32.7,"l":32.485,"n":530,"o":32.485,"t":"2026-10-20T14:30:00Z","v":45665,"vw":32.591877},{"c":32.78,"h":32.92,"l":32.61,"n":373,"o":32.61,"t":"2026-10-20T14:35:00Z","v":22424,"vw":32.793081},{"c":32.93,"h":32.95,"l":32.82,"n":335,"o":32.82,"t":"2026-10-20T14:40:00Z","v":18340,"vw":32.909841},{"c":33.055,"h":33.1,"l":32.89,"n":1609,"o":32.93,"t":"2026-10-20T14:45:00Z","v":143426,"vw":33.023911},{"c":33.125,"h":33.1962,"l":33.06,"n":345,"o":33.065,"t":"2026-10-20T14:50:00Z","v":24402,"vw":33.127246},{"c":33.235,"h":33.2453,"l":33.125,"n":271,"o":33.125,"t":"2026-10-20T14:55:00Z","v":16015,"vw":33.195168},{"c":33.145,"h":33.26,"l":33.11,"n":311,"o":33.21,"t":"2026-10-20T15:00:00Z","v":18047,"vw":33.188317},{"c":33.22,"h":33.3,"l":33.145,"n":302,"o":33.145,"t":"2026-10-20T15:05:00Z","v":16677,"vw":33.223765},{"c":32.9,"h":33.27,"l":32.9,"n":621,"o":33.215,"t":"2026-10-20T15:10:00Z","v":44846,"vw":33.145938},{"c":32.8709,"h":33.16,"l":32.8709,"n":403,"o":32.93,"t":"2026-10-20T15:15:00Z","v":29251,"vw":32.994886},{"c":32.8,"h":32.92,"l":32.75,"n":351,"o":32.915,"t":"2026-10-20T15:20:00Z","v":25969,"vw":32.820519},{"c":32.72,"h":33.15,"l":32.7,"n":356,"o":32.815,"t":"2026-10-20T15:25:00Z","v":50593,"vw":32.989676},{"c":32.82,"h":32.83,"l":32.68,"n":278,"o":32.7365,"t":"2026-10-20T15:30:00Z","v":12585,"vw":32.757233},{"c":32.865,"h":32.865,"l":32.76,"n":299,"o":32.815,"t":"2026-10-20T15:35:00Z","v":19946,"vw":32.811241},{"c":32.845,"h":32.91,"l":32.83,"n":314,"o":32.875,"t":"2026-10-20T15:40:00Z","v":13660,"vw":32.881651},{"c":32.765,"h":32.845,"l":32.74,"n":271,"o":32.82,"t":"2026-10-20T15:45:00Z","v":13726,"vw":32.797367},{"c":32.69,"h":32.77,"l":32.595,"n":386,"o":32.74,"t":"2026-10-20T15:50:00Z","v":22981,"vw":32.681602},{"c":32.73,"h":32.74,"l":32.63,"n":170,"o":32.685,"t":"2026-10-20T15:55:00Z","v":15992,"vw":32.691654},{"c":32.58,"h":32.8,"l":32.58,"n":311,"o":32.73,"t":"2026-10-20T16:00:00Z","v":16667,"vw":32.710471},{"c":32.675,"h":32.69,"l":32.54,"n":300,"o":32.5525,"t":"2026-10-20T16:05:00Z","v":15867,"vw":32.614429},{"c":32.6,"h":32.68,"l":32.585,"n":245,"o":32.68,"t":"2026-10-20T16:10:00Z","v":16704,"vw":32.629012},{"c":32.595,"h":32.665,"l":32.585,"n":200,"o":32.63,"t":"2026-10-20T16:15:00Z","v":11100,"vw":32.618972},{"c":32.69,"h":32.69,"l":32.595,"n":219,"o":32.595,"t":"2026-10-20T16:20:00Z","v":9633,"vw":32.644856},{"c":32.765,"h":32.7997,"l":32.69,"n":205,"o":32.71,"t":"2026-10-20T16:25:00Z","v":12104,"vw":32.758144},{"c":32.76,"h":32.78,"l":32.74,"n":226,"o":32.78,"t":"2026-10-20T16:30:00Z","v":9019,"vw":32.757807},{"c":32.74,"h":32.765,"l":32.72,"n":163,"o":32.75,"t":"2026-10-20T16:35:00Z","v":6058,"vw":32.744872},{"c":32.74,"h":32.775,"l":32.7171,"n":205,"o":32.725,"t":"2026-10-20T16:40:00Z","v":9421,"vw":32.745554},{"c":32.665,"h":32.735,"l":32.6,"n":470,"o":32.735,"t":"2026-10-20T16:45:00Z","v":34856,"vw":32.657149},{"c":32.5,"h":32.705,"l":32.47,"n":485,"o":32.64,"t":"2026-10-20T16:50:00Z","v":32789,"vw":32.584293},{"c":32.47,"h":32.59,"l":32.46,"n":399,"o":32.51,"t":"2026-10-20T16:55:00Z","v":29605,"vw":32.503921},{"c":32.57,"h":32.575,"l":32.47,"n":367,"o":32.48,"t":"2026-10-20T17:00:00Z","v":22613,"vw":32.507783},{"c":32.5,"h":32.61,"l":32.43,"n":322,"o":32.55,"t":"2026-10-20T17:05:00Z","v":19607,"vw":32.519594},{"c":32.51,"h":32.51,"l":32.47,"n":283,"o":32.505,"t":"2026-10-20T17:10:00Z","v":11566,"vw":32.499565},{"c":32.515,"h":32.559,"l":32.465,"n":454,"o":32.52,"t":"2026-10-20T17:15:00Z","v":37783,"vw":32.525478},{"c":32.515,"h":32.535,"l":32.5,"n":728,"o":32.5,"t":"2026-10-20T17:20:00Z","v":45691,"vw":32.511654},{"c":32.62,"h":32.63,"l":32.52,"n":275,"o":32.52,"t":"2026-10-20T17:25:00Z","v":20724,"vw":32.596266},{"c":32.585,"h":32.6056,"l":32.55,"n":247,"o":32.6056,"t":"2026-10-20T17:30:00Z","v":11807,"vw":32.57583},{"c":32.625,"h":32.625,"l":32.59,"n":132,"o":32.6,"t":"2026-10-20T17:35:00Z","v":6112,"vw":32.599154},{"c":32.58,"h":32.63,"l":32.56,"n":270,"o":32.61,"t":"2026-10-20T17:40:00Z","v":12204,"vw":32.593847},{"c":32.565,"h":32.5795,"l":32.52,"n":286,"o":32.575,"t":"2026-10-20T17:45:00Z","v":20534,"vw":32.554687},{"c":32.505,"h":32.585,"l":32.475,"n":373,"o":32.56,"t":"2026-10-20T17:50:00Z","v":20717,"vw":32.558723},{"c":32.525,"h":32.57,"l":32.49,"n":266,"o":32.49,"t":"2026-10-20T17:55:00Z","v":14988,"vw":32.529314},{"c":32.615,"h":32.7,"l":32.465,"n":580,"o":32.51,"t":"2026-10-20T18:00:00Z","v":34339,"vw":32.556485},{"c":32.52,"h":32.6,"l":32.5,"n":243,"o":32.6,"t":"2026-10-20T18:05:00Z","v":13328,"vw":32.551154},{"c":32.62,"h":32.63,"l":32.5,"n":395,"o":32.515,"t":"2026-10-20T18:10:00Z","v":18053,"vw":32.58098},{"c":32.53,"h":32.615,"l":32.53,"n":246,"o":32.61,"t":"2026-10-20T18:15:00Z","v":14139,"vw":32.568718},{"c":32.535,"h":32.575,"l":32.5,"n":315,"o":32.515,"t":"2026-10-20T18:20:00Z","v":15307,"vw":32.539445},{"c":32.505,"h":32.53,"l":32.47,"n":383,"o":32.53,"t":"2026-10-20T18:25:00Z","v":21390,"vw":32.495978},{"c":32.43,"h":32.49,"l":32.415,"n":317,"o":32.49,"t":"2026-10-20T18:30:00Z","v":15490,"vw":32.463455},{"c":32.46,"h":32.46,"l":32.395,"n":371,"o":32.43,"t":"2026-10-20T18:35:00Z","v":19831,"vw":32.421542},{"c":32.59,"h":32.59,"l":32.44,"n":462,"o":32.45,"t":"2026-10-20T18:40:00Z","v":28865,"vw":32.485559},{"c":32.655,"h":32.69,"l":32.615,"n":283,"o":32.615,"t":"2026-10-20T18:45:00Z","v":14187,"vw":32.64607},{"c":32.555,"h":32.655,"l":32.5,"n":383,"o":32.655,"t":"2026-10-20T18:50:00Z","v":26643,"vw":32.574517},{"c":32.595,"h":32.615,"l":32.535,"n":291,"o":32.535,"t":"2026-10-20T18:55:00Z","v":17292,"vw":32.574506},{"c":32.71,"h":32.72,"l":32.57,"n":410,"o":32.585,"t":"2026-10-20T19:00:00Z","v":18113,"vw":32.628096},{"c":32.69,"h":32.73,"l":32.65,"n":379,"o":32.705,"t":"2026-10-20T19:05:00Z","v":18330,"vw":32.686186},{"c":32.73,"h":32.775,"l":32.685,"n":504,"o":32.7,"t":"2026-10-20T19:10:00Z","v":29164,"vw":32.746077},{"c":32.78,"h":32.81,"l":32.73,"n":345,"o":32.73,"t":"2026-10-20T19:15:00Z","v":30394,"vw":32.778502},{"c":32.71,"h":32.79,"l":32.71,"n":584,"o":32.78,"t":"2026-10-20T19:20:00Z","v":35557,"vw":32.75026},{"c":32.87,"h":32.885,"l":32.72,"n":619,"o":32.72,"t":"2026-10-20T19:25:00Z","v":31259,"vw":32.82518},{"c":32.855,"h":33,"l":32.855,"n":1030,"o":32.88,"t":"2026-10-20T19:30:00Z","v":73069,"vw":32.94197},{"c":32.93,"h":32.97,"l":32.83,"n":574,"o":32.855,"t":"2026-10-20T19:35:00Z","v":35385,"vw":32.884386},{"c":32.93,"h":32.975,"l":32.85,"n":575,"o":32.92,"t":"2026-10-20T19:40:00Z","v":31491,"vw":32.896766},{"c":32.97,"h":33.03,"l":32.92,"n":831,"o":32.92,"t":"2026-10-20T19:45:00Z","v":56896,"vw":32.995846},{"c":32.605,"h":32.99,"l":32.59,"n":1923,"o":32.97,"t":"2026-10-20T19:50:00Z","v":152653,"vw":32.812843},{"c":32.81,"h":32.9,"l":32.62,"n":3393,"o":32.67,"t":"2026-10-20T19:55:00Z","v":301886,"vw":32.807156},{"c":32.2,"h":32.82,"l":32.2,"n":54,"o":32.82,"t":"2026-10-20T20:00:00Z","v":1310023,"vw":32.819859},{"c":32.82,"h":32.82,"l":32.82,"n":1,"o":32.82,"t":"2026-10-20T20:30:00Z","v":757,"vw":32.82},{"c":32.7064,"h":32.81,"l":32.7064,"n":2,"o":32.81,"t":"2026-10-20T21:00:00Z","v":200,"vw":32.7582},{"c":32.54,"h":32.54,"l":32.54,"n":1,"o":32.54,"t":"2026-10-20T22:35:00Z","v":100,"vw":32.54},{"c":33.2,"h":33.2,"l":33.2,"n":2,"o":33.2,"t":"2026-10-21T10:00:00Z","v":229,"vw":33.2},{"c":32.7,"h":32.7,"l":32.65,"n":29,"o":32.65,"t":"2026-10-21T11:10:00Z","v":3609,"vw":32.670631},{"c":32.74,"h":32.74,"l":32.74,"n":28,"o":32.74,"t":"2026-10-21T11:15:00Z","v":552,"vw":32.74},{"c":32.75,"h":32.8,"l":32.75,"n":9,"o":32.8,"t":"2026-10-21T11:20:00Z","v":317,"vw":32.774038},{"c":32.76,"h":32.76,"l":32.76,"n":12,"o":32.76,"t":"2026-10-21T11:25:00Z","v":1022,"vw":32.76},{"c":32.8,"h":32.8,"l":32.8,"n":8,"o":32.8,"t":"2026-10-21T11:30:00Z","v":250,"vw":32.8},{"c":32.8,"h":32.8,"l":32.8,"n":3,"o":32.8,"t":"2026-10-21T11:55:00Z","v":211,"vw":32.8},{"c":32.8,"h":32.85,"l":32.8,"n":19,"o":32.85,"t":"2026-10-21T12:00:00Z","v":2432,"vw":32.845802},{"c":32.7,"h":32.74,"l":32.55,"n":29,"o":32.55,"t":"2026-10-21T12:05:00Z","v":3428,"vw":32.71027},{"c":32.81,"h":32.81,"l":32.81,"n":7,"o":32.81,"t":"2026-10-21T12:10:00Z","v":1388,"vw":32.81},{"c":32.81,"h":32.81,"l":32.81,"n":5,"o":32.81,"t":"2026-10-21T12:55:00Z","v":500,"vw":32.81},{"c":32.81,"h":32.81,"l":32.75,"n":21,"o":32.75,"t":"2026-10-21T13:00:00Z","v":2151,"vw":32.773646},{"c":32.81,"h":32.85,"l":32.81,"n":17,"o":32.85,"t":"2026-10-21T13:10:00Z","v":423,"vw":32.823333},{"c":32.8,"h":32.8489,"l":32.8,"n":10,"o":32.8489,"t":"2026-10-21T13:15:00Z","v":607,"vw":32.828013},{"c":32.8,"h":32.8,"l":32.8,"n":19,"o":32.8,"t":"2026-10-21T13:25:00Z","v":1080,"vw":32.8},{"c":32.46,"h":32.94,"l":32.45,"n":182,"o":32.64,"t":"2026-10-21T13:30:00Z","v":27300,"vw":32.682512},{"c":32.75,"h":32.87,"l":32.38,"n":206,"o":32.555,"t":"2026-10-21T13:35:00Z","v":19564,"vw":32.626272},{"c":32.72,"h":32.88,"l":32.72,"n":66,"o":32.88,"t":"2026-10-21T13:40:00Z","v":2173,"vw":32.800244},{"c":32.65,"h":32.8699,"l":32.64,"n":281,"o":32.7,"t":"2026-10-21T13:45:00Z","v":14427,"vw":32.737688},{"c":32.59,"h":32.72,"l":32.5101,"n":253,"o":32.6443,"t":"2026-10-21T13:50:00Z","v":15073,"vw":32.624758},{"c":32.51,"h":32.58,"l":32.49,"n":182,"o":32.52,"t":"2026-10-21T13:55:00Z","v":11114,"vw":32.502505},{"c":32.46,"h":32.6,"l":32.38,"n":161,"o":32.51,"t":"2026-10-21T14:00:00Z","v":4981,"vw":32.468139},{"c":32.46,"h":32.465,"l":32.22,"n":251,"o":32.2814,"t":"2026-10-21T14:05:00Z","v":12268,"vw":32.340844},{"c":32.45,"h":32.55,"l":32.41,"n":161,"o":32.525,"t":"2026-10-21T14:10:00Z","v":10615,"vw":32.461743},{"c":32.365,"h":32.455,"l":32.35,"n":289,"o":32.455,"t":"2026-10-21T14:15:00Z","v":19150,"vw":32.396322},{"c":32.38,"h":32.42,"l":32.32,"n":183,"o":32.37,"t":"2026-10-21T14:20:00Z","v":9813,"vw":32.377406},{"c":32.46,"h":32.55,"l":32.4,"n":289,"o":32.41,"t":"2026-10-21T14:25:00Z","v":22057,"vw":32.455509},{"c":32.42,"h":32.52,"l":32.32,"n":649,"o":32.51,"t":"2026-10-21T14:30:00Z","v":34083,"vw":32.431941},{"c":32.47,"h":32.485,"l":32.385,"n":225,"o":32.385,"t":"2026-10-21T14:35:00Z","v":11301,"vw":32.408987},{"c":32.39,"h":32.48,"l":32.39,"n":74,"o":32.46,"t":"2026-10-21T14:40:00Z","v":2583,"vw":32.427427},{"c":32.445,"h":32.445,"l":32.38,"n":225,"o":32.38,"t":"2026-10-21T14:45:00Z","v":7743,"vw":32.420523},{"c":32.51,"h":32.52,"l":32.44,"n":172,"o":32.44,"t":"2026-10-21T14:50:00Z","v":8077,"vw":32.502344},{"c":32.55,"h":32.555,"l":32.45,"n":331,"o":32.46,"t":"2026-10-21T14:55:00Z","v":21889,"vw":32.517035},{"c":32.45,"h":32.545,"l":32.45,"n":286,"o":32.545,"t":"2026-10-21T15:00:00Z","v":16608,"vw":32.501968},{"c":32.39,"h":32.47,"l":32.38,"n":165,"o":32.45,"t":"2026-10-21T15:05:00Z","v":9370,"vw":32.430685},{"c":32.4,"h":32.43,"l":32.36,"n":210,"o":32.39,"t":"2026-10-21T15:10:00Z","v":8444,"vw":32.408029},{"c":32.4024,"h":32.44,"l":32.4,"n":80,"o":32.41,"t":"2026-10-21T15:15:00Z","v":3304,"vw":32.417926},{"c":32.49,"h":32.51,"l":32.4257,"n":178,"o":32.4257,"t":"2026-10-21T15:20:00Z","v":8890,"vw":32.493983},{"c":32.54,"h":32.57,"l":32.44,"n":381,"o":32.47,"t":"2026-10-21T15:25:00Z","v":25176,"vw":32.521013},{"c":32.42,"h":32.51,"l":32.41,"n":192,"o":32.51,"t":"2026-10-21T15:30:00Z","v":8953,"vw":32.44687},{"c":32.355,"h":32.53,"l":32.322,"n":410,"o":32.4,"t":"2026-10-21T15:35:00Z","v":29748,"vw":32.442514},{"c":32.44,"h":32.465,"l":32.325,"n":169,"o":32.325,"t":"2026-10-21T15:40:00Z","v":7160,"vw":32.400898},{"c":32.452,"h":32.485,"l":32.43,"n":237,"o":32.43,"t":"2026-10-21T15:45:00Z","v":16159,"vw":32.44253},{"c":32.43,"h":32.51,"l":32.36,"n":236,"o":32.485,"t":"2026-10-21T15:50:00Z","v":14367,"vw":32.438563},{"c":32.37,"h":32.45,"l":32.37,"n":170,"o":32.43,"t":"2026-10-21T15:55:00Z","v":9021,"vw":32.423938},{"c":32.385,"h":32.41,"l":32.37,"n":170,"o":32.39,"t":"2026-10-21T16:00:00Z","v":8525,"vw":32.385756},{"c":32.375,"h":32.38,"l":32.375,"n":66,"o":32.38,"t":"2026-10-21T16:05:00Z","v":1749,"vw":32.379248},{"c":32.2684,"h":32.36,"l":32.2684,"n":197,"o":32.36,"t":"2026-10-21T16:10:00Z","v":6415,"vw":32.307975},{"c":32.1901,"h":32.26,"l":32.16,"n":312,"o":32.26,"t":"2026-10-21T16:15:00Z","v":19093,"vw":32.222015},{"c":32.305,"h":32.31,"l":32.1901,"n":219,"o":32.195,"t":"2026-10-21T16:20:00Z","v":7626,"vw":32.253413},{"c":32.3129,"h":32.325,"l":32.3,"n":108,"o":32.325,"t":"2026-10-21T16:25:00Z","v":5700,"vw":32.311048},{"c":32.26,"h":32.345,"l":32.26,"n":213,"o":32.3228,"t":"2026-10-21T16:30:00Z","v":7564,"vw":32.306943},{"c":32.134,"h":32.25,"l":32.13,"n":231,"o":32.23,"t":"2026-10-21T16:35:00Z","v":11779,"vw":32.192041},{"c":32.07,"h":32.17,"l":32.07,"n":257,"o":32.17,"t":"2026-10-21T16:40:00Z","v":15898,"vw":32.114733},{"c":32.08,"h":32.1199,"l":32.07,"n":224,"o":32.105,"t":"2026-10-21T16:45:00Z","v":12009,"vw":32.096648},{"c":32.02,"h":32.17,"l":32.02,"n":516,"o":32.08,"t":"2026-10-21T16:50:00Z","v":41095,"vw":32.114704},{"c":32.095,"h":32.1,"l":32,"n":253,"o":32.0235,"t":"2026-10-21T16:55:00Z","v":20192,"vw":32.047769},{"c":32.05,"h":32.08,"l":32,"n":254,"o":32.08,"t":"2026-10-21T17:00:00Z","v":9835,"vw":32.037873},{"c":32.04,"h":32.04,"l":32.01,"n":196,"o":32.04,"t":"2026-10-21T17:05:00Z","v":9980,"vw":32.026393},{"c":32.075,"h":32.09,"l":32.015,"n":193,"o":32.03,"t":"2026-10-21T17:10:00Z","v":6898,"vw":32.049187},{"c":32.0142,"h":32.105,"l":32.01,"n":177,"o":32.1,"t":"2026-10-21T17:15:00Z","v":6811,"vw":32.057884},{"c":31.91,"h":32.02,"l":31.91,"n":213,"o":32,"t":"2026-10-21T17:20:00Z","v":11871,"vw":31.964706},{"c":31.92,"h":31.95,"l":31.9,"n":215,"o":31.9165,"t":"2026-10-21T17:25:00Z","v":10515,"vw":31.915461},{"c":31.955,"h":31.96,"l":31.9,"n":235,"o":31.94,"t":"2026-10-21T17:30:00Z","v":14452,"vw":31.928851},{"c":31.93,"h":31.99,"l":31.905,"n":241,"o":31.955,"t":"2026-10-21T17:35:00Z","v":10524,"vw":31.950583},{"c":31.955,"h":31.99,"l":31.92,"n":157,"o":31.94,"t":"2026-10-21T17:40:00Z","v":9519,"vw":31.949064},{"c":31.92,"h":31.945,"l":31.9,"n":171,"o":31.93,"t":"2026-10-21T17:45:00Z","v":5900,"vw":31.925861},{"c":31.78,"h":31.92,"l":31.755,"n":356,"o":31.92,"t":"2026-10-21T17:50:00Z","v":17581,"vw":31.824985},{"c":31.75,"h":31.78,"l":31.7018,"n":491,"o":31.76,"t":"2026-10-21T17:55:00Z","v":40820,"vw":31.733847},{"c":31.8,"h":31.84,"l":31.72,"n":263,"o":31.72,"t":"2026-10-21T18:00:00Z","v":11208,"vw":31.791071},{"c":31.67,"h":31.79,"l":31.6535,"n":267,"o":31.79,"t":"2026-10-21T18:05:00Z","v":13757,"vw":31.741348},{"c":31.735,"h":31.75,"l":31.65,"n":303,"o":31.67,"t":"2026-10-21T18:10:00Z","v":14589,"vw":31.695132},{"c":31.76,"h":31.84,"l":31.75,"n":246,"o":31.765,"t":"2026-10-21T18:15:00Z","v":11228,"vw":31.786435},{"c":31.82,"h":31.82,"l":31.76,"n":179,"o":31.76,"t":"2026-10-21T18:20:00Z","v":6088,"vw":31.785411},{"c":31.815,"h":31.85,"l":31.815,"n":178,"o":31.825,"t":"2026-10-21T18:25:00Z","v":6287,"vw":31.828291},{"c":31.705,"h":31.82,"l":31.7,"n":321,"o":31.815,"t":"2026-10-21T18:30:00Z","v":17067,"vw":31.757813},{"c":31.75,"h":31.76,"l":31.69,"n":301,"o":31.705,"t":"2026-10-21T18:35:00Z","v":14241,"vw":31.717096},{"c":31.725,"h":31.79,"l":31.72,"n":271,"o":31.75,"t":"2026-10-21T18:40:00Z","v":15519,"vw":31.757824},{"c":31.77,"h":31.77,"l":31.7,"n":421,"o":31.71,"t":"2026-10-21T18:45:00Z","v":24416,"vw":31.72169},{"c":31.78,"h":31.79,"l":31.71,"n":247,"o":31.76,"t":"2026-10-21T18:50:00Z","v":11062,"vw":31.746622},{"c":31.73,"h":31.825,"l":31.69,"n":660,"o":31.76,"t":"2026-10-21T18:55:00Z","v":33033,"vw":31.726753},{"c":31.74,"h":31.82,"l":31.72,"n":322,"o":31.725,"t":"2026-10-21T19:00:00Z","v":22141,"vw":31.76489},{"c":31.77,"h":31.8,"l":31.72,"n":180,"o":31.745,"t":"2026-10-21T19:05:00Z","v":9654,"vw":31.752571},{"c":31.935,"h":31.935,"l":31.71,"n":389,"o":31.75,"t":"2026-10-21T19:10:00Z","v":52711,"vw":31.779003},{"c":31.95,"h":31.96,"l":31.87,"n":370,"o":31.9,"t":"2026-10-21T19:15:00Z","v":20645,"vw":31.89919},{"c":31.89,"h":31.935,"l":31.83,"n":303,"o":31.935,"t":"2026-10-21T19:20:00Z","v":14924,"vw":31.884794},{"c":31.92,"h":31.965,"l":31.885,"n":450,"o":31.9,"t":"2026-10-21T19:25:00Z","v":26692,"vw":31.912451},{"c":31.91,"h":31.93,"l":31.875,"n":358,"o":31.91,"t":"2026-10-21T19:30:00Z","v":27775,"vw":31.9083},{"c":31.94,"h":31.94,"l":31.87,"n":396,"o":31.91,"t":"2026-10-21T19:35:00Z","v":20062,"vw":31.905343},{"c":31.89,"h":31.94,"l":31.88,"n":313,"o":31.94,"t":"2026-10-21T19:40:00Z","v":16464,"vw":31.914899},{"c":31.94,"h":32.02,"l":31.89,"n":474,"o":31.9,"t":"2026-10-21T19:45:00Z","v":28403,"vw":31.934506},{"c":32.025,"h":32.06,"l":31.94,"n":735,"o":31.95,"t":"2026-10-21T19:50:00Z","v":43129,"vw":32.013816},{"c":31.875,"h":32.01,"l":31.83,"n":2518,"o":32.01,"t":"2026-10-21T19:55:00Z","v":197110,"vw":31.896},{"c":31.87,"h":31.87,"l":31.87,"n":43,"o":31.87,"t":"2026-10-21T20:00:00Z","v":212858,"vw":31.87},{"c":31.83,"h":31.83,"l":31.83,"n":1,"o":31.83,"t":"2026-10-21T20:15:00Z","v":100,"vw":31.83},{"c":32.5,"h":32.5,"l":32.5,"n":3,"o":32.5,"t":"2026-10-21T21:10:00Z","v":200,"vw":32.5},{"c":31.87,"h":31.87,"l":31.87,"n":45,"o":31.87,"t":"2026-10-21T22:15:00Z","v":522,"vw":31.87},{"c":31.78,"h":31.78,"l":31.78,"n":1,"o":31.78,"t":"2026-10-21T23:15:00Z","v":250,"vw":31.78},{"c":31.75,"h":31.75,"l":31.75,"n":6,"o":31.75,"t":"2026-10-22T08:00:00Z","v":459,"vw":31.75},{"c":31.85,"h":31.85,"l":31.85,"n":2,"o":31.85,"t":"2026-10-22T11:05:00Z","v":101,"vw":31.85},{"c":31.65,"h":31.85,"l":31.55,"n":27,"o":31.85,"t":"2026-10-22T12:05:00Z","v":3055,"vw":31.833317},{"c":31.71,"h":31.71,"l":31.71,"n":23,"o":31.71,"t":"2026-10-22T12:10:00Z","v":1818,"vw":31.71},{"c":31.65,"h":31.65,"l":31.65,"n":5,"o":31.65,"t":"2026-10-22T12:15:00Z","v":104,"vw":31.65},{"c":31.75,"h":31.75,"l":31.75,"n":7,"o":31.75,"t":"2026-10-22T12:20:00Z","v":1112,"vw":31.75},{"c":31.52,"h":31.52,"l":31.52,"n":1,"o":31.52,"t":"2026-10-22T12:40:00Z","v":100,"vw":31.52},{"c":31.7,"h":31.86,"l":31.7,"n":8,"o":31.86,"t":"2026-10-22T13:25:00Z","v":1807,"vw":31.779956},{"c":31.66,"h":31.875,"l":31.35,"n":141,"o":31.68,"t":"2026-10-22T13:30:00Z","v":31075,"vw":31.645759},{"c":32.03,"h":32.165,"l":31.555,"n":206,"o":31.56,"t":"2026-10-22T13:35:00Z","v":18022,"vw":31.931242},{"c":32.06,"h":32.12,"l":31.895,"n":70,"o":32.015,"t":"2026-10-22T13:40:00Z","v":3159,"vw":32.019413},{"c":32.14,"h":32.2436,"l":31.975,"n":76,"o":32.1,"t":"2026-10-22T13:45:00Z","v":23885,"vw":32.107387},{"c":32.43,"h":32.43,"l":32.15,"n":99,"o":32.15,"t":"2026-10-22T13:50:00Z","v":5768,"vw":32.303463},{"c":32.43,"h":32.5,"l":32.31,"n":321,"o":32.49,"t":"2026-10-22T13:55:00Z","v":57219,"vw":32.385778},{"c":32.002,"h":32.425,"l":32.002,"n":153,"o":32.425,"t":"2026-10-22T14:00:00Z","v":9041,"vw":32.275063},{"c":31.93,"h":32.07,"l":31.76,"n":2481,"o":32.07,"t":"2026-10-22T14:05:00Z","v":176983,"vw":31.887613},{"c":32.07,"h":32.075,"l":31.94,"n":137,"o":31.98,"t":"2026-10-22T14:10:00Z","v":7462,"vw":31.981477},{"c":32.06,"h":32.1487,"l":31.975,"n":174,"o":32.055,"t":"2026-10-22T14:15:00Z","v":9654,"vw":32.067354},{"c":31.89,"h":32.1,"l":31.89,"n":106,"o":32.07,"t":"2026-10-22T14:20:00Z","v":5728,"vw":32.030052},{"c":31.945,"h":31.96,"l":31.84,"n":64,"o":31.885,"t":"2026-10-22T14:25:00Z","v":6479,"vw":31.905481},{"c":31.87,"h":31.95,"l":31.83,"n":393,"o":31.945,"t":"2026-10-22T14:30:00Z","v":16133,"vw":31.893916},{"c":31.92,"h":32.02,"l":31.85,"n":194,"o":31.885,"t":"2026-10-22T14:35:00Z","v":7107,"vw":31.916217},{"c":32,"h":32,"l":31.93,"n":110,"o":31.95,"t":"2026-10-22T14:40:00Z","v":5278,"vw":31.972442},{"c":31.855,"h":31.98,"l":31.855,"n":280,"o":31.97,"t":"2026-10-22T14:45:00Z","v":49227,"vw":31.901205},{"c":32.15,"h":32.15,"l":31.88,"n":618,"o":31.88,"t":"2026-10-22T14:50:00Z","v":61867,"vw":31.969068},{"c":32.095,"h":32.19,"l":31.995,"n":356,"o":32.155,"t":"2026-10-22T14:55:00Z","v":51812,"vw":32.139178},{"c":31.99,"h":32.115,"l":31.905,"n":129,"o":32.115,"t":"2026-10-22T15:00:00Z","v":4812,"vw":31.995281},{"c":32.045,"h":32.045,"l":31.985,"n":149,"o":31.99,"t":"2026-10-22T15:05:00Z","v":8846,"vw":32.013286},{"c":32.055,"h":32.055,"l":31.985,"n":145,"o":32.035,"t":"2026-10-22T15:10:00Z","v":7661,"vw":32.007984},{"c":32.105,"h":32.115,"l":32.06,"n":160,"o":32.08,"t":"2026-10-22T15:15:00Z","v":16027,"vw":32.108234},{"c":32.03,"h":32.14,"l":32.03,"n":205,"o":32.13,"t":"2026-10-22T15:20:00Z","v":10787,"vw":32.111609},{"c":32.06,"h":32.0915,"l":32.03,"n":175,"o":32.055,"t":"2026-10-22T15:25:00Z","v":10001,"vw":32.058618},{"c":32.07,"h":32.12,"l":32.04,"n":159,"o":32.0991,"t":"2026-10-22T15:30:00Z","v":5654,"vw":32.072046},{"c":32.035,"h":32.08,"l":32.01,"n":169,"o":32.04,"t":"2026-10-22T15:35:00Z","v":7087,"vw":32.042904},{"c":32.035,"h":32.11,"l":32.02,"n":220,"o":32.04,"t":"2026-10-22T15:40:00Z","v":12148,"vw":32.057749},{"c":31.96,"h":32.035,"l":31.96,"n":128,"o":32.03,"t":"2026-10-22T15:45:00Z","v":5081,"vw":32.020742},{"c":32.05,"h":32.05,"l":31.97,"n":256,"o":31.99,"t":"2026-10-22T15:50:00Z","v":12739,"vw":32.015184},{"c":32.12,"h":32.15,"l":32.07,"n":219,"o":32.0774,"t":"2026-10-22T15:55:00Z","v":9154,"vw":32.10731},{"c":32.06,"h":32.14,"l":32.06,"n":239,"o":32.14,"t":"2026-10-22T16:00:00Z","v":9057,"vw":32.086257},{"c":32.085,"h":32.085,"l":32.03,"n":99,"o":32.05,"t":"2026-10-22T16:05:00Z","v":3085,"vw":32.057778},{"c":32.11,"h":32.135,"l":32.08,"n":132,"o":32.09,"t":"2026-10-22T16:10:00Z","v":5095,"vw":32.09455},{"c":32.21,"h":32.21,"l":32.11,"n":118,"o":32.12,"t":"2026-10-22T16:15:00Z","v":5079,"vw":32.168299},{"c":32.17,"h":32.2,"l":32.17,"n":168,"o":32.2,"t":"2026-10-22T16:20:00Z","v":6892,"vw":32.182745},{"c":32.295,"h":32.295,"l":32.18,"n":196,"o":32.18,"t":"2026-10-22T16:25:00Z","v":5621,"vw":32.214991},{"c":32.12,"h":32.31,"l":32.12,"n":203,"o":32.295,"t":"2026-10-22T16:30:00Z","v":6343,"vw":32.230773},{"c":32.06,"h":32.15,"l":32.06,"n":182,"o":32.08,"t":"2026-10-22T16:35:00Z","v":9570,"vw":32.099252},{"c":32.075,"h":32.135,"l":32.06,"n":135,"o":32.08,"t":"2026-10-22T16:40:00Z","v":6059,"vw":32.088084},{"c":31.94,"h":32.06,"l":31.94,"n":138,"o":32.05,"t":"2026-10-22T16:45:00Z","v":5038,"vw":31.982111},{"c":32.2337,"h":32.24,"l":31.965,"n":159,"o":31.965,"t":"2026-10-22T16:50:00Z","v":8283,"vw":32.123172},{"c":32.15,"h":32.2,"l":32.13,"n":136,"o":32.2,"t":"2026-10-22T16:55:00Z","v":6618,"vw":32.171775},{"c":32,"h":32.17,"l":31.99,"n":184,"o":32.17,"t":"2026-10-22T17:00:00Z","v":8713,"vw":32.086054},{"c":32.01,"h":32.03,"l":31.94,"n":192,"o":31.98,"t":"2026-10-22T17:05:00Z","v":11893,"vw":31.998485},{"c":32.04,"h":32.06,"l":31.9775,"n":715,"o":32,"t":"2026-10-22T17:10:00Z","v":113510,"vw":32.018907},{"c":32.045,"h":32.1,"l":32.03,"n":325,"o":32.03,"t":"2026-10-22T17:15:00Z","v":48311,"vw":32.065001},{"c":32.03,"h":32.1,"l":32.03,"n":337,"o":32.045,"t":"2026-10-22T17:20:00Z","v":38367,"vw":32.06741},{"c":32.07,"h":32.085,"l":32.03,"n":267,"o":32.05,"t":"2026-10-22T17:25:00Z","v":19044,"vw":32.050181},{"c":32.075,"h":32.09,"l":32.05,"n":233,"o":32.085,"t":"2026-10-22T17:30:00Z","v":11893,"vw":32.06963},{"c":32.215,"h":32.22,"l":32.08,"n":362,"o":32.08,"t":"2026-10-22T17:35:00Z","v":16325,"vw":32.142193},{"c":32.16,"h":32.24,"l":32.16,"n":222,"o":32.215,"t":"2026-10-22T17:40:00Z","v":15089,"vw":32.18891},{"c":32.115,"h":32.17,"l":32.1,"n":206,"o":32.17,"t":"2026-10-22T17:45:00Z","v":7728,"vw":32.135351},{"c":32.145,"h":32.155,"l":32.08,"n":173,"o":32.09,"t":"2026-10-22T17:50:00Z","v":6385,"vw":32.111328},{"c":32.09,"h":32.15,"l":32.06,"n":272,"o":32.15,"t":"2026-10-22T17:55:00Z","v":14459,"vw":32.127912},{"c":32.02,"h":32.07,"l":32.01,"n":147,"o":32.07,"t":"2026-10-22T18:00:00Z","v":5540,"vw":32.035153},{"c":32.1,"h":32.1,"l":32.03,"n":160,"o":32.04,"t":"2026-10-22T18:05:00Z","v":5862,"vw":32.054432},{"c":32.07,"h":32.15,"l":32.07,"n":335,"o":32.08,"t":"2026-10-22T18:10:00Z","v":13886,"vw":32.114074},{"c":32.12,"h":32.13,"l":32.06,"n":127,"o":32.06,"t":"2026-10-22T18:15:00Z","v":4906,"vw":32.105762},{"c":32.13,"h":32.155,"l":32.11,"n":204,"o":32.14,"t":"2026-10-22T18:20:00Z","v":9160,"vw":32.12839},{"c":32.05,"h":32.145,"l":32.04,"n":246,"o":32.14,"t":"2026-10-22T18:25:00Z","v":7130,"vw":32.087856},{"c":32.04,"h":32.07,"l":32.005,"n":168,"o":32.04,"t":"2026-10-22T18:30:00Z","v":5579,"vw":32.035117},{"c":32.02,"h":32.1,"l":32.02,"n":231,"o":32.04,"t":"2026-10-22T18:35:00Z","v":12267,"vw":32.073528},{"c":31.94,"h":32.01,"l":31.94,"n":193,"o":32.01,"t":"2026-10-22T18:40:00Z","v":9440,"vw":31.973136},{"c":31.925,"h":31.97,"l":31.875,"n":219,"o":31.965,"t":"2026-10-22T18:45:00Z","v":10210,"vw":31.918389},{"c":31.94,"h":31.975,"l":31.9,"n":331,"o":31.925,"t":"2026-10-22T18:50:00Z","v":14853,"vw":31.937654},{"c":31.93,"h":31.97,"l":31.93,"n":221,"o":31.94,"t":"2026-10-22T18:55:00Z","v":6541,"vw":31.95642},{"c":31.92,"h":31.92,"l":31.87,"n":307,"o":31.92,"t":"2026-10-22T19:00:00Z","v":12196,"vw":31.898292},{"c":31.91,"h":31.99,"l":31.9,"n":407,"o":31.91,"t":"2026-10-22T19:05:00Z","v":21183,"vw":31.946356},{"c":31.97,"h":32,"l":31.92,"n":167,"o":31.93,"t":"2026-10-22T19:10:00Z","v":5774,"vw":31.957752},{"c":31.925,"h":31.975,"l":31.86,"n":456,"o":31.975,"t":"2026-10-22T19:15:00Z","v":45009,"vw":31.921214},{"c":31.98,"h":31.98,"l":31.905,"n":688,"o":31.925,"t":"2026-10-22T19:20:00Z","v":120273,"vw":31.938464},{"c":32.02,"h":32.02,"l":31.95,"n":305,"o":31.9727,"t":"2026-10-22T19:25:00Z","v":17040,"vw":31.973423},{"c":31.995,"h":32.01,"l":31.96,"n":549,"o":31.98,"t":"2026-10-22T19:30:00Z","v":24664,"vw":31.985381},{"c":32.01,"h":32.06,"l":31.96,"n":471,"o":32,"t":"2026-10-22T19:35:00Z","v":29783,"vw":31.996095},{"c":32.03,"h":32.14,"l":32.01,"n":743,"o":32.01,"t":"2026-10-22T19:40:00Z","v":37008,"vw":32.072458},{"c":32.025,"h":32.08,"l":31.945,"n":549,"o":32.055,"t":"2026-10-22T19:45:00Z","v":37213,"vw":31.996644},{"c":32.06,"h":32.09,"l":31.995,"n":909,"o":32.07,"t":"2026-10-22T19:50:00Z","v":52268,"vw":32.035333},{"c":32.19,"h":32.23,"l":32.05,"n":2408,"o":32.05,"t":"2026-10-22T19:55:00Z","v":150387,"vw":32.186359},{"c":32.28,"h":32.28,"l":32.2,"n":24,"o":32.2,"t":"2026-10-22T20:00:00Z","v":239448,"vw":32.20004},{"c":32.0499,"h":32.0499,"l":32.0499,"n":1,"o":32.0499,"t":"2026-10-22T20:10:00Z","v":3591,"vw":32.0499},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-22T20:30:00Z","v":458,"vw":32.2}],"history":[{"c":8.31,"h":8.81,"l":8.2718,"n":17513,"o":8.75,"t":"2024-10-21T04:00:00Z","v":2310073,"vw":8.416651},{"c":8.34,"h":8.46,"l":8.03,"n":20684,"o":8.24,"t":"2024-10-22T04:00:00Z","v":2551219,"vw":8.241388},{"c":8.35,"h":8.5,"l":8.11,"n":19349,"o":8.32,"t":"2024-10-23T04:00:00Z","v":2008723,"vw":8.297099},{"c":8.41,"h":8.61,"l":8.19,"n":19180,"o":8.34,"t":"2024-10-24T04:00:00Z","v":1853677,"vw":8.436025},{"c":8.75,"h":8.88,"l":8.37,"n":16697,"o":8.39,"t":"2024-10-25T04:00:00Z","v":1796834,"vw":8.726973},{"c":8.71,"h":8.97,"l":8.57,"n":12535,"o":8.78,"t":"2024-10-28T04:00:00Z","v":1060888,"vw":8.710605},{"c":8.56,"h":8.76,"l":8.32,"n":11196,"o":8.7,"t":"2024-10-29T04:00:00Z","v":1854036,"vw":8.513351},{"c":8.52,"h":8.86,"l":8.48,"n":11014,"o":8.48,"t":"2024-10-30T04:00:00Z","v":905691,"vw":8.664689},{"c":8.31,"h":8.52,"l":8.21,"n":12026,"o":8.46,"t":"2024-10-31T04:00:00Z","v":1133477,"vw":8.313807},{"c":8.67,"h":9.105,"l":8.45,"n":19249,"o":8.45,"t":"2024-11-01T04:00:00Z","v":2054502,"vw":8.743315},{"c":8.72,"h":8.86,"l":8.29,"n":16276,"o":8.53,"t":"2024-11-04T05:00:00Z","v":2268991,"vw":8.672236},{"c":9.3,"h":9.33,"l":8.45,"n":22943,"o":8.59,"t":"2024-11-05T05:00:00Z","v":2583746,"vw":9.053836},{"c":9.66,"h":9.9,"l":9.07,"n":28409,"o":9.37,"t":"2024-11-06T05:00:00Z","v":4354887,"vw":9.537862},{"c":10.4,"h":10.78,"l":9.895,"n":40664,"o":10.3,"t":"2024-11-07T05:00:00Z","v":5356770,"vw":10.43204},{"c":10.82,"h":11.44,"l":10.3502,"n":33137,"o":10.47,"t":"2024-11-08T05:00:00Z","v":4257442,"vw":10.778722},{"c":10.84,"h":11.02,"l":10.74,"n":16410,"o":10.97,"t":"2024-11-11T05:00:00Z","v":2034556,"vw":10.863018},{"c":10.25,"h":10.74,"l":10.2,"n":15212,"o":10.6,"t":"2024-11-12T05:00:00Z","v":1724113,"vw":10.396815},{"c":10.47,"h":10.76,"l":10.04,"n":20201,"o":10.33,"t":"2024-11-13T05:00:00Z","v":2280000,"vw":10.464601},{"c":9.93,"h":10.59,"l":9.9,"n":17670,"o":10.41,"t":"2024-11-14T05:00:00Z","v":2171364,"vw":10.132165},{"c":9.26,"h":10.04,"l":9.11,"n":24358,"o":9.84,"t":"2024-11-15T05:00:00Z","v":3018887,"vw":9.320974},{"c":9.43,"h":9.46,"l":8.9,"n":16877,"o":9.27,"t":"2024-11-18T05:00:00Z","v":1960338,"vw":9.319065},{"c":10.09,"h":10.1,"l":9.185,"n":15134,"o":9.33,"t":"2024-11-19T05:00:00Z","v":1884377,"vw":9.822024},{"c":10.18,"h":10.42,"l":9.93,"n":11718,"o":10.18,"t":"2024-11-20T05:00:00Z","v":1025343,"vw":10.143305},{"c":10.24,"h":10.72,"l":10.03,"n":12219,"o":10.26,"t":"2024-11-21T05:00:00Z","v":1480056,"vw":10.38217},{"c":10.14,"h":10.37,"l":10.05,"n":10583,"o":10.23,"t":"2024-11-22T05:00:00Z","v":1112289,"vw":10.170859},{"c":10.77,"h":11.1,"l":10.21,"n":16745,"o":10.21,"t":"2024-11-25T05:00:00Z","v":2271269,"vw":10.770875},{"c":11.51,"h":11.64,"l":10.567,"n":25050,"o":10.78,"t":"2024-11-26T05:00:00Z","v":2766627,"vw":11.254715},{"c":11.71,"h":11.88,"l":11.38,"n":15345,"o":11.6,"t":"2024-11-27T05:00:00Z","v":1696269,"vw":11.636171},{"c":13.04,"h":13.5,"l":11.67,"n":18504,"o":11.78,"t":"2024-11-29T05:00:00Z","v":2560416,"vw":12.689952},{"c":12.415,"h":13,"l":12.23,"n":24720,"o":13,"t":"2024-12-02T05:00:00Z","v":2538198,"vw":12.536064},{"c":12.27,"h":12.5893,"l":12.21,"n":14080,"o":12.23,"t":"2024-12-03T05:00:00Z","v":1458741,"vw":12.303827},{"c":12.61,"h":12.71,"l":12.1,"n":18292,"o":12.49,"t":"2024-12-04T05:00:00Z","v":1994632,"vw":12.483498},{"c":12.31,"h":12.91,"l":12.11,"n":14705,"o":12.66,"t":"2024-12-05T05:00:00Z","v":1213708,"vw":12.389427},{"c":12.4,"h":12.98,"l":12.1515,"n":17828,"o":12.43,"t":"2024-12-06T05:00:00Z","v":1507262,"vw":12.525412},{"c":12.58,"h":12.93,"l":12.325,"n":14959,"o":12.58,"t":"2024-12-09T05:00:00Z","v":1400546,"vw":12.595759},{"c":13.15,"h":13.24,"l":12.25,"n":20343,"o":12.49,"t":"2024-12-10T05:00:00Z","v":2227757,"vw":12.914119},{"c":12.77,"h":13.475,"l":12.3021,"n":17589,"o":13.3,"t":"2024-12-11T05:00:00Z","v":1715864,"vw":12.724763},{"c":12.25,"h":12.89,"l":12.07,"n":16360,"o":12.73,"t":"2024-12-12T05:00:00Z","v":1817796,"vw":12.343508},{"c":12.69,"h":13.39,"l":12.12,"n":18985,"o":12.25,"t":"2024-12-13T05:00:00Z","v":2719751,"vw":12.79458},{"c":13.57,"h":13.6,"l":12.63,"n":20043,"o":12.77,"t":"2024-12-16T05:00:00Z","v":1963615,"vw":13.406397},{"c":14.86,"h":15.02,"l":13.45,"n":25038,"o":13.45,"t":"2024-12-17T05:00:00Z","v":3867186,"vw":14.525465},{"c":13.4,"h":14.99,"l":12.79,"n":25430,"o":14.79,"t":"2024-12-18T05:00:00Z","v":2103845,"vw":13.746181},{"c":14.11,"h":14.35,"l":12.66,"n":24219,"o":13.71,"t":"2024-12-19T05:00:00Z","v":2794796,"vw":13.642216},{"c":14.99,"h":15.79,"l":14.18,"n":33290,"o":14.25,"t":"2024-12-20T05:00:00Z","v":5216399,"vw":15.086257},{"c":14.97,"h":15.73,"l":14.91,"n":25250,"o":15.1,"t":"2024-12-23T05:00:00Z","v":2437368,"vw":15.29609},{"c":14.99,"h":15.1,"l":14.432,"n":8030,"o":15.01,"t":"2024-12-24T05:00:00Z","v":1274793,"vw":14.904762},{"c":14.93,"h":15.2235,"l":14.63,"n":14587,"o":14.8,"t":"2024-12-26T05:00:00Z","v":1473954,"vw":14.976991},{"c":14.3,"h":15.03,"l":14.195,"n":18355,"o":14.88,"t":"2024-12-27T05:00:00Z","v":1590128,"vw":14.443571},{"c":14.2,"h":14.6409,"l":13.91,"n":19183,"o":14.34,"t":"2024-12-30T05:00:00Z","v":1651330,"vw":14.150133},{"c":13.93,"h":14.48,"l":13.79,"n":15158,"o":14.35,"t":"2024-12-31T05:00:00Z","v":1294815,"vw":13.9942},{"c":14.56,"h":15.4,"l":14.16,"n":24668,"o":14.2,"t":"2025-01-02T05:00:00Z","v":2460701,"vw":14.778837},{"c":14.62,"h":14.98,"l":14.36,"n":15440,"o":14.57,"t":"2025-01-03T05:00:00Z","v":1529693,"vw":14.626504},{"c":14.71,"h":15.12,"l":14.4356,"n":17446,"o":14.75,"t":"2025-01-06T05:00:00Z","v":1363488,"vw":14.813607},{"c":15.76,"h":16.2,"l":14.89,"n":28987,"o":15.13,"t":"2025-01-07T05:00:00Z","v":3000190,"vw":15.670832},{"c":15.27,"h":15.98,"l":15.15,"n":15011,"o":15.55,"t":"2025-01-08T05:00:00Z","v":1858942,"vw":15.465452},{"c":13.81,"h":15.06,"l":13.701,"n":20543,"o":14.9,"t":"2025-01-10T05:00:00Z","v":2077348,"vw":14.033648},{"c":13.63,"h":14.99,"l":13.1517,"n":26735,"o":14.99,"t":"2025-01-13T05:00:00Z","v":2323438,"vw":13.685774},{"c":13.28,"h":14.12,"l":13.1,"n":22709,"o":13.86,"t":"2025-01-14T05:00:00Z","v":1835709,"vw":13.346301},{"c":13.92,"h":14.36,"l":13.5,"n":16724,"o":13.59,"t":"2025-01-15T05:00:00Z","v":1772168,"vw":13.915014},{"c":13.75,"h":13.965,"l":13.4039,"n":14907,"o":13.93,"t":"2025-01-16T05:00:00Z","v":1250177,"vw":13.676196},{"c":12.68,"h":13.95,"l":12.61,"n":21974,"o":13.84,"t":"2025-01-17T05:00:00Z","v":2291035,"vw":12.942984},{"c":13.08,"h":13.37,"l":12.78,"n":16422,"o":12.78,"t":"2025-01-21T05:00:00Z","v":1475841,"vw":13.115827},{"c":13.71,"h":13.74,"l":13.03,"n":18218,"o":13.03,"t":"2025-01-22T05:00:00Z","v":1472611,"vw":13.595236},{"c":13.6,"h":14.29,"l":13.4,"n":24415,"o":13.67,"t":"2025-01-23T05:00:00Z","v":2415526,"vw":13.79752},{"c":13.85,"h":14.23,"l":13.33,"n":19248,"o":13.5,"t":"2025-01-24T05:00:00Z","v":1936999,"vw":13.870362},{"c":14.25,"h":15.09,"l":13.38,"n":29154,"o":13.67,"t":"2025-01-27T05:00:00Z","v":2946158,"vw":14.408221},{"c":13.93,"h":14.57,"l":13.6739,"n":17628,"o":14.32,"t":"2025-01-28T05:00:00Z","v":1312017,"vw":13.945554},{"c":13.72,"h":14.23,"l":13.48,"n":15650,"o":13.88,"t":"2025-01-29T05:00:00Z","v":1417575,"vw":13.728864},{"c":13.67,"h":13.955,"l":13.3704,"n":21735,"o":13.89,"t":"2025-01-30T05:00:00Z","v":2231505,"vw":13.633449},{"c":13.24,"h":13.85,"l":13.16,"n":16592,"o":13.7,"t":"2025-01-31T05:00:00Z","v":1663160,"vw":13.35401},{"c":12.69,"h":13.03,"l":12.53,"n":23879,"o":12.88,"t":"2025-02-03T05:00:00Z","v":1899757,"vw":12.730796},{"c":13.1,"h":13.155,"l":12.09,"n":19273,"o":12.6,"t":"2025-02-04T05:00:00Z","v":1869751,"vw":12.785393},{"c":13.18,"h":13.39,"l":12.98,"n":12326,"o":13.13,"t":"2025-02-05T05:00:00Z","v":1009600,"vw":13.167153},{"c":12.42,"h":13.35,"l":12.41,"n":17734,"o":13.27,"t":"2025-02-06T05:00:00Z","v":1411399,"vw":12.695036},{"c":11.61,"h":12.895,"l":11.38,"n":29160,"o":12.73,"t":"2025-02-07T05:00:00Z","v":2946589,"vw":11.886017},{"c":11.59,"h":11.81,"l":11.18,"n":24802,"o":11.75,"t":"2025-02-10T05:00:00Z","v":2307014,"vw":11.511258},{"c":11.4,"h":11.485,"l":11.13,"n":19296,"o":11.37,"t":"2025-02-11T05:00:00Z","v":1700945,"vw":11.348535},{"c":13.21,"h":13.88,"l":11.15,"n":53038,"o":11.2,"t":"2025-02-12T05:00:00Z","v":7537912,"vw":12.920969},{"c":12.31,"h":13.22,"l":11.5501,"n":48863,"o":13.08,"t":"2025-02-13T05:00:00Z","v":4916267,"vw":12.145466},{"c":12.78,"h":12.82,"l":12.19,"n":17507,"o":12.41,"t":"2025-02-14T05:00:00Z","v":1671580,"vw":12.609566},{"c":12.51,"h":13.62,"l":12.32,"n":19901,"o":12.87,"t":"2025-02-18T05:00:00Z","v":1693075,"vw":12.748206},{"c":12.99,"h":13.23,"l":12.42,"n":20816,"o":12.44,"t":"2025-02-19T05:00:00Z","v":1841112,"vw":12.940726},{"c":13.42,"h":13.74,"l":12.8652,"n":18823,"o":12.93,"t":"2025-02-20T05:00:00Z","v":1659049,"vw":13.350093},{"c":13.02,"h":13.94,"l":12.75,"n":21098,"o":13.62,"t":"2025-02-21T05:00:00Z","v":1887110,"vw":13.148875},{"c":12.39,"h":13.06,"l":12.35,"n":19338,"o":12.96,"t":"2025-02-24T05:00:00Z","v":1704410,"vw":12.592323},{"c":12.2,"h":12.6,"l":11.75,"n":25611,"o":12.48,"t":"2025-02-25T05:00:00Z","v":2796714,"vw":12.183108},{"c":13.22,"h":13.85,"l":12.52,"n":35555,"o":13.85,"t":"2025-02-26T05:00:00Z","v":3956232,"vw":13.002117},{"c":12.8,"h":13.4,"l":12.675,"n":23881,"o":13.24,"t":"2025-02-27T05:00:00Z","v":1953211,"vw":12.954601},{"c":13.69,"h":13.71,"l":12.61,"n":19758,"o":12.74,"t":"2025-02-28T05:00:00Z","v":2606051,"vw":13.407886},{"c":12.83,"h":13.85,"l":12.67,"n":31682,"o":13.57,"t":"2025-03-03T05:00:00Z","v":2831556,"vw":13.000451},{"c":13.4,"h":14,"l":12.25,"n":33072,"o":12.6,"t":"2025-03-04T05:00:00Z","v":2871283,"vw":13.378454},{"c":14.78,"h":14.82,"l":13.3,"n":28486,"o":13.35,"t":"2025-03-05T05:00:00Z","v":2958331,"vw":14.44353},{"c":14.5,"h":15.1,"l":14.24,"n":22447,"o":14.53,"t":"2025-03-06T05:00:00Z","v":2073909,"vw":14.577383},{"c":14.72,"h":14.86,"l":13.8,"n":20003,"o":14.5,"t":"2025-03-07T05:00:00Z","v":1501137,"vw":14.518229},{"c":14.38,"h":14.73,"l":14.14,"n":23477,"o":14.32,"t":"2025-03-10T04:00:00Z","v":1813273,"vw":14.432576},{"c":15.49,"h":15.5,"l":14.16,"n":24099,"o":14.385,"t":"2025-03-11T04:00:00Z","v":2575014,"vw":15.119548},{"c":15.16,"h":16.09,"l":14.73,"n":23844,"o":15.76,"t":"2025-03-12T04:00:00Z","v":2345109,"vw":15.246447},{"c":14.81,"h":15.4,"l":14.63,"n":13563,"o":15.12,"t":"2025-03-13T04:00:00Z","v":1047750,"vw":14.923399},{"c":14.62,"h":15.38,"l":14.51,"n":17566,"o":14.87,"t":"2025-03-14T04:00:00Z","v":1689885,"vw":14.797816},{"c":16.42,"h":17.7,"l":14.26,"n":71192,"o":14.69,"t":"2025-03-17T04:00:00Z","v":8834038,"vw":16.550907},{"c":15.87,"h":16.35,"l":15.4501,"n":34180,"o":16.24,"t":"2025-03-18T04:00:00Z","v":3444990,"vw":15.896798},{"c":16.6,"h":16.85,"l":15.7,"n":24891,"o":16.03,"t":"2025-03-19T04:00:00Z","v":2408845,"vw":16.302436},{"c":16.77,"h":17.5,"l":16.63,"n":32163,"o":16.7,"t":"2025-03-20T04:00:00Z","v":3287358,"vw":16.971754},{"c":17.01,"h":17.12,"l":16.27,"n":16508,"o":16.62,"t":"2025-03-21T04:00:00Z","v":1973714,"vw":16.853314},{"c":17.29,"h":17.64,"l":16.91,"n":24711,"o":17.295,"t":"2025-03-24T04:00:00Z","v":2479020,"vw":17.247054},{"c":17.11,"h":17.75,"l":16.8,"n":26968,"o":17.64,"t":"2025-03-25T04:00:00Z","v":3093792,"vw":17.299053},{"c":16.47,"h":17.55,"l":16.3801,"n":21111,"o":17.12,"t":"2025-03-26T04:00:00Z","v":1558112,"vw":16.662901},{"c":16.09,"h":16.62,"l":15.96,"n":18043,"o":16.39,"t":"2025-03-27T04:00:00Z","v":1461278,"vw":16.162278},{"c":15.73,"h":16.2676,"l":15.41,"n":17187,"o":16,"t":"2025-03-28T04:00:00Z","v":1452480,"vw":15.721151},{"c":15.64,"h":16.11,"l":14.76,"n":26947,"o":15.1,"t":"2025-03-31T04:00:00Z","v":3061537,"vw":15.555142},{"c":14.98,"h":15.57,"l":14.81,"n":17981,"o":15.57,"t":"2025-04-01T04:00:00Z","v":1458059,"vw":15.11596},{"c":16.6,"h":17.43,"l":14.51,"n":50002,"o":14.61,"t":"2025-04-02T04:00:00Z","v":5392583,"vw":16.493297},{"c":16.16,"h":16.85,"l":15.44,"n":31893,"o":15.95,"t":"2025-04-03T04:00:00Z","v":2758164,"vw":16.125951},{"c":14.73,"h":16.04,"l":14.26,"n":26450,"o":15.6,"t":"2025-04-04T04:00:00Z","v":2143623,"vw":14.834142},{"c":14.3,"h":15,"l":13.01,"n":33446,"o":13.602,"t":"2025-04-07T04:00:00Z","v":3018219,"vw":14.124523},{"c":13.29,"h":15.18,"l":13.1134,"n":32795,"o":15.105,"t":"2025-04-08T04:00:00Z","v":2678409,"vw":13.815895},{"c":14.57,"h":14.8,"l":12.2508,"n":40367,"o":12.87,"t":"2025-04-09T04:00:00Z","v":3980856,"vw":13.868941},{"c":13.44,"h":13.87,"l":12.8,"n":33729,"o":13.87,"t":"2025-04-10T04:00:00Z","v":2522025,"vw":13.291378},{"c":12.59,"h":13.13,"l":11.86,"n":51473,"o":13.11,"t":"2025-04-11T04:00:00Z","v":4855606,"vw":12.514523},{"c":12.94,"h":13.24,"l":12.65,"n":22413,"o":13.06,"t":"2025-04-14T04:00:00Z","v":2023902,"vw":13.007935},{"c":13.19,"h":13.67,"l":12.86,"n":21996,"o":12.86,"t":"2025-04-15T04:00:00Z","v":2354195,"vw":13.236038},{"c":12.96,"h":13.13,"l":12.51,"n":17914,"o":12.94,"t":"2025-04-16T04:00:00Z","v":1826079,"vw":12.890502},{"c":13.01,"h":13.86,"l":12.75,"n":19527,"o":12.96,"t":"2025-04-17T04:00:00Z","v":1598382,"vw":13.045053},{"c":13.53,"h":14.01,"l":12.79,"n":25596,"o":12.79,"t":"2025-04-21T04:00:00Z","v":2447075,"vw":13.606487},{"c":13.83,"h":14,"l":13.57,"n":18467,"o":13.74,"t":"2025-04-22T04:00:00Z","v":2253448,"vw":13.788456},{"c":14.45,"h":15.02,"l":14.2,"n":20138,"o":14.35,"t":"2025-04-23T04:00:00Z","v":1704753,"vw":14.553792},{"c":14.72,"h":14.93,"l":14.27,"n":16977,"o":14.44,"t":"2025-04-24T04:00:00Z","v":1531640,"vw":14.699351},{"c":14.61,"h":14.77,"l":14.21,"n":12164,"o":14.56,"t":"2025-04-25T04:00:00Z","v":830289,"vw":14.565884},{"c":14.53,"h":14.96,"l":14.195,"n":13268,"o":14.71,"t":"2025-04-28T04:00:00Z","v":1047702,"vw":14.521576},{"c":14.75,"h":14.84,"l":14.11,"n":16340,"o":14.46,"t":"2025-04-29T04:00:00Z","v":1449795,"vw":14.598856},{"c":14.91,"h":15,"l":14.191,"n":14477,"o":14.385,"t":"2025-04-30T04:00:00Z","v":1276137,"vw":14.784957},{"c":14.65,"h":14.95,"l":14.13,"n":20220,"o":14.95,"t":"2025-05-01T04:00:00Z","v":1606832,"vw":14.641098},{"c":15.24,"h":15.58,"l":14.74,"n":22320,"o":14.75,"t":"2025-05-02T04:00:00Z","v":1565963,"vw":15.190834},{"c":15.41,"h":15.67,"l":15.02,"n":22139,"o":15.26,"t":"2025-05-05T04:00:00Z","v":2094766,"vw":15.388131},{"c":14.32,"h":15.56,"l":14.32,"n":41257,"o":14.97,"t":"2025-05-06T04:00:00Z","v":3580031,"vw":14.823139},{"c":13.7,"h":14.34,"l":12.42,"n":49458,"o":14.24,"t":"2025-05-07T04:00:00Z","v":4689124,"vw":13.515943},{"c":13.515,"h":14.21,"l":13.43,"n":31253,"o":13.63,"t":"2025-05-08T04:00:00Z","v":2672703,"vw":13.827846},{"c":13.53,"h":13.93,"l":13.15,"n":24376,"o":13.5,"t":"2025-05-09T04:00:00Z","v":1987630,"vw":13.511207},{"c":14.39,"h":14.61,"l":13.5,"n":27830,"o":13.51,"t":"2025-05-12T04:00:00Z","v":2289335,"vw":14.254724},{"c":13.82,"h":14.555,"l":13.63,"n":23490,"o":14.53,"t":"2025-05-13T04:00:00Z","v":2075810,"vw":13.868736},{"c":13.6,"h":14.125,"l":13.54,"n":23185,"o":13.94,"t":"2025-05-14T04:00:00Z","v":2080959,"vw":13.723944},{"c":13.63,"h":13.7808,"l":13.31,"n":18920,"o":13.55,"t":"2025-05-15T04:00:00Z","v":1444772,"vw":13.586896},{"c":14.11,"h":14.185,"l":13.57,"n":21073,"o":13.79,"t":"2025-05-16T04:00:00Z","v":1873935,"vw":13.96646},{"c":14.64,"h":14.67,"l":13.66,"n":15463,"o":13.78,"t":"2025-05-19T04:00:00Z","v":1381502,"vw":14.30542},{"c":14.51,"h":14.75,"l":14.14,"n":21919,"o":14.7,"t":"2025-05-20T04:00:00Z","v":1916026,"vw":14.41891},{"c":13.76,"h":14.375,"l":13.57,"n":24848,"o":14.31,"t":"2025-05-21T04:00:00Z","v":2005137,"vw":13.850188},{"c":13.66,"h":14.1,"l":13.49,"n":18558,"o":13.74,"t":"2025-05-22T04:00:00Z","v":3107115,"vw":13.77368},{"c":13.98,"h":14,"l":13.2722,"n":18458,"o":13.49,"t":"2025-05-23T04:00:00Z","v":1646232,"vw":13.806431},{"c":14.14,"h":14.3,"l":13.725,"n":16822,"o":14.26,"t":"2025-05-27T04:00:00Z","v":2073436,"vw":14.092684},{"c":13.58,"h":14.16,"l":13.53,"n":15907,"o":14.16,"t":"2025-05-28T04:00:00Z","v":1308914,"vw":13.71465},{"c":13.67,"h":13.87,"l":13.37,"n":20759,"o":13.73,"t":"2025-05-29T04:00:00Z","v":1488512,"vw":13.676997},{"c":13.04,"h":13.55,"l":12.83,"n":33948,"o":13.55,"t":"2025-05-30T04:00:00Z","v":3324862,"vw":13.117844},{"c":13.48,"h":13.65,"l":13.12,"n":18793,"o":13.12,"t":"2025-06-02T04:00:00Z","v":1893631,"vw":13.450405},{"c":13.27,"h":13.5056,"l":13.1,"n":19056,"o":13.45,"t":"2025-06-03T04:00:00Z","v":1740675,"vw":13.329197},{"c":13.27,"h":13.47,"l":13.25,"n":13670,"o":13.26,"t":"2025-06-04T04:00:00Z","v":1411960,"vw":13.305405},{"c":13.51,"h":13.73,"l":13.04,"n":14682,"o":13.25,"t":"2025-06-05T04:00:00Z","v":1332440,"vw":13.445815},{"c":14.37,"h":14.545,"l":13.67,"n":27421,"o":13.9,"t":"2025-06-06T04:00:00Z","v":2441579,"vw":14.209437},{"c":14.21,"h":14.85,"l":14.08,"n":18616,"o":14.75,"t":"2025-06-09T04:00:00Z","v":1545623,"vw":14.262996},{"c":13.89,"h":14.41,"l":13.865,"n":17623,"o":14.16,"t":"2025-06-10T04:00:00Z","v":1547025,"vw":14.027204},{"c":13.73,"h":14.42,"l":13.7,"n":30099,"o":14.25,"t":"2025-06-11T04:00:00Z","v":2993546,"vw":13.970974},{"c":13.5,"h":13.8,"l":13.37,"n":20408,"o":13.62,"t":"2025-06-12T04:00:00Z","v":1370473,"vw":13.532905},{"c":13.43,"h":13.55,"l":12.72,"n":29358,"o":13.03,"t":"2025-06-13T04:00:00Z","v":2230223,"vw":13.265078},{"c":13.4,"h":13.84,"l":13.06,"n":24678,"o":13.62,"t":"2025-06-16T04:00:00Z","v":2099161,"vw":13.375464},{"c":13.26,"h":13.3,"l":12.97,"n":19140,"o":13.26,"t":"2025-06-17T04:00:00Z","v":1629273,"vw":13.154422},{"c":13.67,"h":13.99,"l":13.21,"n":24923,"o":13.35,"t":"2025-06-18T04:00:00Z","v":2334840,"vw":13.636076},{"c":13.82,"h":14.3,"l":13.63,"n":16918,"o":13.82,"t":"2025-06-20T04:00:00Z","v":1902249,"vw":13.828754},{"c":14.4,"h":14.53,"l":13.67,"n":26598,"o":13.68,"t":"2025-06-23T04:00:00Z","v":3175145,"vw":14.268088},{"c":14.33,"h":14.69,"l":14.1,"n":21886,"o":14.69,"t":"2025-06-24T04:00:00Z","v":2360416,"vw":14.359677},{"c":14.47,"h":14.6477,"l":13.97,"n":24014,"o":14.33,"t":"2025-06-25T04:00:00Z","v":2157405,"vw":14.413436},{"c":14.4,"h":14.58,"l":14.225,"n":20486,"o":14.39,"t":"2025-06-26T04:00:00Z","v":1335848,"vw":14.378967},{"c":13.74,"h":14.4,"l":13.65,"n":24649,"o":14.4,"t":"2025-06-27T04:00:00Z","v":2335612,"vw":13.840387},{"c":14.02,"h":14.095,"l":13.4723,"n":18727,"o":13.75,"t":"2025-06-30T04:00:00Z","v":1936333,"vw":13.942158},{"c":13.75,"h":14.31,"l":13.65,"n":19268,"o":13.89,"t":"2025-07-01T04:00:00Z","v":2020290,"vw":13.929028},{"c":13.76,"h":13.98,"l":13.51,"n":17360,"o":13.73,"t":"2025-07-02T04:00:00Z","v":1654756,"vw":13.764927},{"c":13.82,"h":13.91,"l":13.5124,"n":10783,"o":13.78,"t":"2025-07-03T04:00:00Z","v":778148,"vw":13.768544},{"c":13.39,"h":13.8048,"l":13.06,"n":22840,"o":13.75,"t":"2025-07-07T04:00:00Z","v":2005756,"vw":13.332511},{"c":13.76,"h":13.89,"l":13.345,"n":17271,"o":13.44,"t":"2025-07-08T04:00:00Z","v":1454060,"vw":13.664362},{"c":14.22,"h":14.53,"l":13.875,"n":22188,"o":13.99,"t":"2025-07-09T04:00:00Z","v":2061754,"vw":14.230629},{"c":15.27,"h":15.355,"l":14.04,"n":27806,"o":14.14,"t":"2025-07-10T04:00:00Z","v":2341460,"vw":14.985601},{"c":15.01,"h":15.3,"l":14.7,"n":17291,"o":15.24,"t":"2025-07-11T04:00:00Z","v":1429981,"vw":14.951315},{"c":15.9,"h":15.93,"l":14.92,"n":20972,"o":14.98,"t":"2025-07-14T04:00:00Z","v":1975499,"vw":15.70314},{"c":15.4,"h":15.965,"l":15.235,"n":19315,"o":15.95,"t":"2025-07-15T04:00:00Z","v":1640572,"vw":15.50011},{"c":15.43,"h":15.89,"l":15,"n":20788,"o":15.55,"t":"2025-07-16T04:00:00Z","v":1772114,"vw":15.387652},{"c":15.48,"h":15.575,"l":15.17,"n":12742,"o":15.45,"t":"2025-07-17T04:00:00Z","v":948651,"vw":15.403752},{"c":14.67,"h":15.78,"l":14.36,"n":20769,"o":15.65,"t":"2025-07-18T04:00:00Z","v":1688536,"vw":14.888932},{"c":14.34,"h":15.16,"l":14.285,"n":14975,"o":14.95,"t":"2025-07-21T04:00:00Z","v":1234426,"vw":14.512876},{"c":14.55,"h":14.71,"l":14.1,"n":19109,"o":14.25,"t":"2025-07-22T04:00:00Z","v":1326558,"vw":14.501242},{"c":14.91,"h":14.99,"l":14.44,"n":15166,"o":14.67,"t":"2025-07-23T04:00:00Z","v":1106892,"vw":14.839138},{"c":15.02,"h":15.17,"l":14.76,"n":16903,"o":14.83,"t":"2025-07-24T04:00:00Z","v":1206342,"vw":15.031063},{"c":14.86,"h":15.2099,"l":14.44,"n":22278,"o":14.94,"t":"2025-07-25T04:00:00Z","v":1670917,"vw":14.876966},{"c":14.96,"h":15.23,"l":14.835,"n":16254,"o":14.9,"t":"2025-07-28T04:00:00Z","v":1409068,"vw":15.00164},{"c":14.99,"h":15.11,"l":14.72,"n":16638,"o":15.02,"t":"2025-07-29T04:00:00Z","v":1255070,"vw":14.96616},{"c":14.58,"h":15.3781,"l":14.335,"n":23085,"o":15.14,"t":"2025-07-30T04:00:00Z","v":1498765,"vw":14.78661},{"c":14.58,"h":14.6583,"l":14.31,"n":18568,"o":14.37,"t":"2025-07-31T04:00:00Z","v":1165388,"vw":14.502834},{"c":14.29,"h":14.55,"l":14.1207,"n":22207,"o":14.37,"t":"2025-08-01T04:00:00Z","v":1672453,"vw":14.301819},{"c":14.52,"h":14.68,"l":13.965,"n":16530,"o":14.29,"t":"2025-08-04T04:00:00Z","v":1261146,"vw":14.426234},{"c":15.325,"h":15.34,"l":14.37,"n":23407,"o":14.51,"t":"2025-08-05T04:00:00Z","v":1845449,"vw":15.14602},{"c":15.36,"h":15.68,"l":14.76,"n":21930,"o":15.05,"t":"2025-08-06T04:00:00Z","v":1918947,"vw":15.251574},{"c":14.12,"h":16.39,"l":13.735,"n":52165,"o":16.27,"t":"2025-08-07T04:00:00Z","v":4360755,"vw":14.394876},{"c":14.77,"h":14.795,"l":13.695,"n":33007,"o":14.03,"t":"2025-08-08T04:00:00Z","v":2613468,"vw":14.331312},{"c":14.19,"h":14.625,"l":14.03,"n":19704,"o":14.52,"t":"2025-08-11T04:00:00Z","v":1624130,"vw":14.233898},{"c":14.74,"h":14.83,"l":14.08,"n":16119,"o":14.22,"t":"2025-08-12T04:00:00Z","v":1471467,"vw":14.509125},{"c":15.63,"h":15.885,"l":14.8,"n":33282,"o":14.97,"t":"2025-08-13T04:00:00Z","v":2927628,"vw":15.480169},{"c":15.98,"h":16.14,"l":15.14,"n":22339,"o":15.21,"t":"2025-08-14T04:00:00Z","v":2475782,"vw":15.849175},{"c":16.89,"h":16.91,"l":16.08,"n":22294,"o":16.11,"t":"2025-08-15T04:00:00Z","v":2009532,"vw":16.634085},{"c":16.74,"h":17.29,"l":16.52,"n":19703,"o":16.93,"t":"2025-08-18T04:00:00Z","v":1593288,"vw":16.78942},{"c":15.77,"h":16.7512,"l":15.735,"n":15863,"o":16.7,"t":"2025-08-19T04:00:00Z","v":1178340,"vw":16.019174},{"c":15.79,"h":16.07,"l":15.5183,"n":16923,"o":15.76,"t":"2025-08-20T04:00:00Z","v":1326668,"vw":15.769677},{"c":15.79,"h":15.95,"l":15.43,"n":12572,"o":15.62,"t":"2025-08-21T04:00:00Z","v":936738,"vw":15.743918},{"c":15.985,"h":16.27,"l":15.4303,"n":18307,"o":15.5,"t":"2025-08-22T04:00:00Z","v":1412386,"vw":15.987497},{"c":15.69,"h":16.17,"l":15.645,"n":13449,"o":16,"t":"2025-08-25T04:00:00Z","v":1164172,"vw":15.879166},{"c":15.83,"h":15.94,"l":15.61,"n":12508,"o":15.7,"t":"2025-08-26T04:00:00Z","v":1187572,"vw":15.780548},{"c":15.65,"h":15.96,"l":15.45,"n":12640,"o":15.79,"t":"2025-08-27T04:00:00Z","v":893871,"vw":15.638684},{"c":15.49,"h":15.695,"l":15.1171,"n":15927,"o":15.66,"t":"2025-08-28T04:00:00Z","v":1342237,"vw":15.390503},{"c":15.52,"h":15.585,"l":15.1,"n":13299,"o":15.53,"t":"2025-08-29T04:00:00Z","v":1185185,"vw":15.451031},{"c":15.32,"h":16.1242,"l":15.2427,"n":15989,"o":15.46,"t":"2025-09-02T04:00:00Z","v":1173291,"vw":15.522389},{"c":15.94,"h":16.115,"l":15.13,"n":15902,"o":15.22,"t":"2025-09-03T04:00:00Z","v":1678502,"vw":15.761157},{"c":16.21,"h":16.55,"l":15.93,"n":19011,"o":15.94,"t":"2025-09-04T04:00:00Z","v":1856209,"vw":16.259465},{"c":17.185,"h":17.21,"l":16.21,"n":21420,"o":16.24,"t":"2025-09-05T04:00:00Z","v":2393321,"vw":16.785036},{"c":17.33,"h":17.62,"l":17.12,"n":19366,"o":17.31,"t":"2025-09-08T04:00:00Z","v":1984115,"vw":17.311942},{"c":17.93,"h":18.1,"l":17.225,"n":31156,"o":17.225,"t":"2025-09-09T04:00:00Z","v":3025893,"vw":17.811509},{"c":17.57,"h":18.15,"l":17.29,"n":18127,"o":17.97,"t":"2025-09-10T04:00:00Z","v":2045318,"vw":17.574353},{"c":17.69,"h":17.85,"l":17.49,"n":14049,"o":17.51,"t":"2025-09-11T04:00:00Z","v":1274570,"vw":17.677766},{"c":17.29,"h":17.7099,"l":16.92,"n":14449,"o":17.63,"t":"2025-09-12T04:00:00Z","v":1407041,"vw":17.262549},{"c":16.93,"h":17.2,"l":16.62,"n":14035,"o":17.2,"t":"2025-09-15T04:00:00Z","v":1169304,"vw":16.870815},{"c":16.97,"h":17.17,"l":16.82,"n":13173,"o":16.835,"t":"2025-09-16T04:00:00Z","v":2129162,"vw":16.990269},{"c":17.14,"h":17.8,"l":17.05,"n":15806,"o":17.13,"t":"2025-09-17T04:00:00Z","v":1412011,"vw":17.343776},{"c":17.71,"h":17.88,"l":17.31,"n":10677,"o":17.31,"t":"2025-09-18T04:00:00Z","v":1405424,"vw":17.658457},{"c":17.38,"h":17.8199,"l":17,"n":13937,"o":17.57,"t":"2025-09-19T04:00:00Z","v":2082799,"vw":17.302584},{"c":17.375,"h":17.8364,"l":17.28,"n":11342,"o":17.43,"t":"2025-09-22T04:00:00Z","v":1058838,"vw":17.559933},{"c":17.6,"h":18.07,"l":17.29,"n":13156,"o":17.38,"t":"2025-09-23T04:00:00Z","v":2163695,"vw":17.736627},{"c":17.3,"h":17.95,"l":17.15,"n":13298,"o":17.64,"t":"2025-09-24T04:00:00Z","v":979741,"vw":17.358969},{"c":16.73,"h":17.3488,"l":16.57,"n":11494,"o":17.2,"t":"2025-09-25T04:00:00Z","v":1024830,"vw":16.864178},{"c":17.57,"h":17.695,"l":16.71,"n":15619,"o":16.75,"t":"2025-09-26T04:00:00Z","v":1435203,"vw":17.467575},{"c":18.62,"h":19.21,"l":17.67,"n":32896,"o":17.73,"t":"2025-09-29T04:00:00Z","v":4251865,"vw":18.669321},{"c":18.85,"h":19.36,"l":18.6201,"n":25690,"o":18.87,"t":"2025-09-30T04:00:00Z","v":2558038,"vw":18.876574},{"c":19.76,"h":20.1,"l":18.79,"n":28895,"o":18.9,"t":"2025-10-01T04:00:00Z","v":3343409,"vw":19.735902},{"c":21.25,"h":21.29,"l":19.52,"n":28172,"o":20,"t":"2025-10-02T04:00:00Z","v":2789290,"vw":20.480719},{"c":19.92,"h":21.3,"l":19.85,"n":32957,"o":21.3,"t":"2025-10-03T04:00:00Z","v":2661340,"vw":20.310306},{"c":19.76,"h":20.445,"l":19.65,"n":21634,"o":19.89,"t":"2025-10-06T04:00:00Z","v":2145893,"vw":19.915447},{"c":20.57,"h":20.89,"l":19.41,"n":19246,"o":19.84,"t":"2025-10-07T04:00:00Z","v":1926970,"vw":20.204461},{"c":21.24,"h":21.56,"l":20.4001,"n":28108,"o":20.63,"t":"2025-10-08T04:00:00Z","v":2521702,"vw":21.301044},{"c":20.71,"h":21.4125,"l":20.57,"n":20805,"o":21.14,"t":"2025-10-09T04:00:00Z","v":1632505,"vw":20.886962},{"c":20.05,"h":20.73,"l":19.7601,"n":21626,"o":20.73,"t":"2025-10-10T04:00:00Z","v":1824602,"vw":20.099468},{"c":20.72,"h":21.06,"l":20.1632,"n":22781,"o":20.215,"t":"2025-10-13T04:00:00Z","v":2022372,"vw":20.639797},{"c":20.43,"h":20.605,"l":20.16,"n":15484,"o":20.49,"t":"2025-10-14T04:00:00Z","v":1037991,"vw":20.423126},{"c":21.63,"h":21.715,"l":20.4601,"n":20041,"o":20.5,"t":"2025-10-15T04:00:00Z","v":1977891,"vw":21.404123},{"c":20.91,"h":21.84,"l":20.34,"n":18712,"o":21.75,"t":"2025-10-16T04:00:00Z","v":1618702,"vw":21.001089},{"c":20.88,"h":21.085,"l":20.3,"n":17310,"o":20.63,"t":"2025-10-17T04:00:00Z","v":1320869,"vw":20.728978},{"c":20.88,"h":21.2,"l":20.42,"n":22369,"o":21.2,"t":"2025-10-20T04:00:00Z","v":1690476,"vw":20.782447},{"c":20.64,"h":20.94,"l":20.55,"n":13025,"o":20.89,"t":"2025-10-21T04:00:00Z","v":869614,"vw":20.720815},{"c":19.81,"h":20.73,"l":19.66,"n":19876,"o":20.44,"t":"2025-10-22T04:00:00Z","v":1517480,"vw":20.009581},{"c":20.08,"h":20.36,"l":19.68,"n":16077,"o":19.8,"t":"2025-10-23T04:00:00Z","v":1188874,"vw":20.101414},{"c":20.11,"h":20.32,"l":19.95,"n":16609,"o":20.32,"t":"2025-10-24T04:00:00Z","v":1186550,"vw":20.123224},{"c":19.64,"h":20.6,"l":19.6,"n":23250,"o":20.33,"t":"2025-10-27T04:00:00Z","v":1826475,"vw":19.97992},{"c":24.95,"h":25.75,"l":22,"n":115513,"o":22.5,"t":"2025-10-28T04:00:00Z","v":12063173,"vw":24.625583},{"c":25.29,"h":25.99,"l":23.48,"n":52282,"o":25.835,"t":"2025-10-29T04:00:00Z","v":5449157,"vw":24.882493},{"c":24.92,"h":27.0793,"l":24.77,"n":38920,"o":25.89,"t":"2025-10-30T04:00:00Z","v":3060990,"vw":25.468261},{"c":25.31,"h":25.56,"l":24.63,"n":31467,"o":24.69,"t":"2025-10-31T04:00:00Z","v":2300059,"vw":25.11725},{"c":24.76,"h":25.43,"l":24.22,"n":31879,"o":25.15,"t":"2025-11-03T05:00:00Z","v":2093384,"vw":24.767152},{"c":24.01,"h":24.59,"l":23.85,"n":31565,"o":23.95,"t":"2025-11-04T05:00:00Z","v":2899223,"vw":24.150727},{"c":24.38,"h":24.545,"l":23.52,"n":32750,"o":23.79,"t":"2025-11-05T05:00:00Z","v":2683580,"vw":24.223528},{"c":25.1,"h":25.35,"l":23.77,"n":31893,"o":23.93,"t":"2025-11-06T05:00:00Z","v":2636722,"vw":24.852349},{"c":24.23,"h":25.12,"l":23.3205,"n":23849,"o":25.105,"t":"2025-11-07T05:00:00Z","v":3019522,"vw":23.911026},{"c":23.75,"h":24.86,"l":23.74,"n":24096,"o":24.7,"t":"2025-11-10T05:00:00Z","v":2514050,"vw":24.003975},{"c":24.03,"h":24.12,"l":23.39,"n":22328,"o":23.62,"t":"2025-11-11T05:00:00Z","v":1632545,"vw":23.877066},{"c":23.45,"h":24.39,"l":23.24,"n":24055,"o":24.05,"t":"2025-11-12T05:00:00Z","v":1589867,"vw":23.514174},{"c":22.86,"h":23.77,"l":22.78,"n":29060,"o":23.37,"t":"2025-11-13T05:00:00Z","v":2421823,"vw":23.165617},{"c":25,"h":25.2,"l":22.26,"n":35476,"o":22.28,"t":"2025-11-14T05:00:00Z","v":3954003,"vw":24.398608},{"c":26.17,"h":26.815,"l":24.82,"n":42852,"o":24.86,"t":"2025-11-17T05:00:00Z","v":4606960,"vw":26.157884},{"c":27.28,"h":27.92,"l":25.55,"n":43388,"o":25.87,"t":"2025-11-18T05:00:00Z","v":3248090,"vw":27.13598},{"c":27.89,"h":28.96,"l":27,"n":44157,"o":27.21,"t":"2025-11-19T05:00:00Z","v":3459284,"vw":28.178565},{"c":27.33,"h":28.49,"l":27.22,"n":36384,"o":28.4,"t":"2025-11-20T05:00:00Z","v":2876139,"vw":27.771121},{"c":29.49,"h":30.01,"l":27.08,"n":37335,"o":27.15,"t":"2025-11-21T05:00:00Z","v":2594317,"vw":29.04901},{"c":30.76,"h":31.095,"l":29.64,"n":42366,"o":29.835,"t":"2025-11-24T05:00:00Z","v":3801635,"vw":30.743304},{"c":30.73,"h":31,"l":30.25,"n":21129,"o":30.75,"t":"2025-11-25T05:00:00Z","v":1707759,"vw":30.690411},{"c":30.96,"h":31.105,"l":30.3825,"n":28086,"o":30.975,"t":"2025-11-26T05:00:00Z","v":1925096,"vw":30.899957},{"c":30.65,"h":31.27,"l":30.39,"n":14997,"o":31.27,"t":"2025-11-28T05:00:00Z","v":1090812,"vw":30.755058},{"c":30.37,"h":30.65,"l":29.85,"n":20924,"o":30.24,"t":"2025-12-01T05:00:00Z","v":1576797,"vw":30.319551},{"c":29.43,"h":30.48,"l":28.95,"n":28688,"o":30.14,"t":"2025-12-02T05:00:00Z","v":2033035,"vw":29.640631},{"c":29.96,"h":30.18,"l":29.28,"n":21445,"o":29.76,"t":"2025-12-03T05:00:00Z","v":1838566,"vw":29.860543},{"c":31.16,"h":31.39,"l":29.373,"n":26862,"o":29.373,"t":"2025-12-04T05:00:00Z","v":2041264,"vw":30.894533},{"c":31.2,"h":31.4499,"l":30.385,"n":20570,"o":31.03,"t":"2025-12-05T05:00:00Z","v":1284747,"vw":30.998689},{"c":31.03,"h":31.77,"l":30.88,"n":27001,"o":31.4,"t":"2025-12-08T05:00:00Z","v":2585871,"vw":31.274297},{"c":29.76,"h":31.12,"l":29.3272,"n":28994,"o":30.85,"t":"2025-12-09T05:00:00Z","v":2144858,"vw":29.887135},{"c":29.77,"h":30.205,"l":29.3,"n":18322,"o":29.92,"t":"2025-12-10T05:00:00Z","v":1292962,"vw":29.781443},{"c":29.47,"h":30.14,"l":29.32,"n":26779,"o":29.81,"t":"2025-12-11T05:00:00Z","v":2412392,"vw":29.645715},{"c":29.02,"h":29.505,"l":28.3,"n":24738,"o":29.35,"t":"2025-12-12T05:00:00Z","v":2218544,"vw":28.842906},{"c":28.95,"h":29.4999,"l":28.45,"n":22683,"o":29.2,"t":"2025-12-15T05:00:00Z","v":2300079,"vw":28.956489},{"c":28.53,"h":29.43,"l":28.37,"n":21253,"o":28.64,"t":"2025-12-16T05:00:00Z","v":3286054,"vw":28.659289},{"c":28.34,"h":28.69,"l":28.05,"n":21870,"o":28.58,"t":"2025-12-17T05:00:00Z","v":1424920,"vw":28.306581},{"c":27.78,"h":28.9,"l":27.545,"n":25384,"o":28.54,"t":"2025-12-18T05:00:00Z","v":1926342,"vw":27.920294},{"c":28.01,"h":28.66,"l":27.822,"n":23053,"o":27.995,"t":"2025-12-19T05:00:00Z","v":3981881,"vw":28.117851},{"c":29.9,"h":30,"l":27.97,"n":29638,"o":28.26,"t":"2025-12-22T05:00:00Z","v":2181863,"vw":29.43302},{"c":29.31,"h":30.26,"l":29.28,"n":20538,"o":29.75,"t":"2025-12-23T05:00:00Z","v":1404702,"vw":29.714854},{"c":29.45,"h":29.55,"l":29.14,"n":6898,"o":29.34,"t":"2025-12-24T05:00:00Z","v":383210,"vw":29.396078},{"c":28.97,"h":29.39,"l":28.845,"n":14992,"o":29.31,"t":"2025-12-26T05:00:00Z","v":1312856,"vw":29.011424},{"c":28.56,"h":29.09,"l":28.3,"n":14633,"o":28.99,"t":"2025-12-29T05:00:00Z","v":1996334,"vw":28.555341},{"c":28.08,"h":28.65,"l":27.71,"n":18380,"o":28.47,"t":"2025-12-30T05:00:00Z","v":1393297,"vw":27.985623},{"c":29.04,"h":29.665,"l":28.08,"n":21835,"o":28.08,"t":"2025-12-31T05:00:00Z","v":1873818,"vw":29.182756},{"c":29,"h":29.88,"l":28.49,"n":24937,"o":28.94,"t":"2026-01-02T05:00:00Z","v":1652788,"vw":29.02606},{"c":30.2,"h":30.24,"l":28.6,"n":23317,"o":29.03,"t":"2026-01-05T05:00:00Z","v":1841953,"vw":29.638153},{"c":29.22,"h":30.44,"l":29.12,"n":21770,"o":30.01,"t":"2026-01-06T05:00:00Z","v":1387659,"vw":29.44698},{"c":29.58,"h":30.5999,"l":28.752,"n":24982,"o":29.37,"t":"2026-01-07T05:00:00Z","v":1564497,"vw":29.650157},{"c":29.88,"h":30.26,"l":28.86,"n":24747,"o":29.175,"t":"2026-01-08T05:00:00Z","v":1695994,"vw":29.793606},{"c":28.22,"h":30.75,"l":28.11,"n":22472,"o":30.005,"t":"2026-01-09T05:00:00Z","v":1745882,"vw":29.232253},{"c":26.78,"h":28.1,"l":25.45,"n":43765,"o":27.75,"t":"2026-01-12T05:00:00Z","v":4007642,"vw":26.402871},{"c":26.05,"h":26.78,"l":25.35,"n":24990,"o":26.69,"t":"2026-01-13T05:00:00Z","v":2025597,"vw":25.867885},{"c":26.73,"h":26.93,"l":25.7701,"n":20046,"o":25.847,"t":"2026-01-14T05:00:00Z","v":1289011,"vw":26.390415},{"c":26.36,"h":26.889,"l":25.99,"n":16119,"o":26.65,"t":"2026-01-15T05:00:00Z","v":1105062,"vw":26.373958},{"c":25.85,"h":26.625,"l":25.8,"n":16482,"o":26.49,"t":"2026-01-16T05:00:00Z","v":1110987,"vw":26.084374},{"c":25.87,"h":26,"l":25.12,"n":15408,"o":25.32,"t":"2026-01-20T05:00:00Z","v":995450,"vw":25.80046},{"c":26.7,"h":26.75,"l":25.57,"n":17498,"o":25.74,"t":"2026-01-21T05:00:00Z","v":1741768,"vw":26.249052},{"c":26.65,"h":27.0827,"l":26.18,"n":20406,"o":26.69,"t":"2026-01-22T05:00:00Z","v":1699242,"vw":26.586876},{"c":26.2,"h":26.9,"l":26.09,"n":17022,"o":26.41,"t":"2026-01-23T05:00:00Z","v":1317252,"vw":26.394947},{"c":26.32,"h":26.62,"l":25.51,"n":19613,"o":25.8,"t":"2026-01-26T05:00:00Z","v":1129154,"vw":26.305943},{"c":26.33,"h":26.97,"l":26.01,"n":13816,"o":26.32,"t":"2026-01-27T05:00:00Z","v":745518,"vw":26.308157},{"c":25.45,"h":26.385,"l":25.395,"n":14216,"o":26.19,"t":"2026-01-28T05:00:00Z","v":742791,"vw":25.638413},{"c":25.73,"h":25.95,"l":25.22,"n":16599,"o":25.29,"t":"2026-01-29T05:00:00Z","v":1250396,"vw":25.675247},{"c":25.37,"h":25.63,"l":24.96,"n":15036,"o":25.37,"t":"2026-01-30T05:00:00Z","v":929206,"vw":25.323787},{"c":25.57,"h":25.745,"l":24.5,"n":25717,"o":25.03,"t":"2026-02-02T05:00:00Z","v":1443458,"vw":25.461695},{"c":26.19,"h":26.67,"l":25.03,"n":18648,"o":25.43,"t":"2026-02-03T05:00:00Z","v":979851,"vw":26.087472},{"c":26.08,"h":26.205,"l":25.58,"n":25843,"o":26.06,"t":"2026-02-04T05:00:00Z","v":2300331,"vw":25.921696},{"c":26.07,"h":26.73,"l":25.96,"n":22715,"o":26.18,"t":"2026-02-05T05:00:00Z","v":1539089,"vw":26.188025},{"c":27.32,"h":27.5,"l":26.405,"n":20458,"o":26.5,"t":"2026-02-06T05:00:00Z","v":1363028,"vw":27.264803},{"c":26.88,"h":27.62,"l":26.6,"n":13182,"o":27.33,"t":"2026-02-09T05:00:00Z","v":883734,"vw":27.005619},{"c":26.88,"h":27.2399,"l":26.47,"n":13413,"o":26.74,"t":"2026-02-10T05:00:00Z","v":696589,"vw":26.921159},{"c":26.59,"h":27.18,"l":25.84,"n":13330,"o":26.91,"t":"2026-02-11T05:00:00Z","v":675278,"vw":26.337163},{"c":26.71,"h":26.76,"l":25.89,"n":15440,"o":26.68,"t":"2026-02-12T05:00:00Z","v":1099967,"vw":26.42684},{"c":25.86,"h":26.97,"l":25.83,"n":14292,"o":26.85,"t":"2026-02-13T05:00:00Z","v":786462,"vw":26.263346},{"c":26.61,"h":26.665,"l":25.5,"n":14731,"o":25.85,"t":"2026-02-17T05:00:00Z","v":1177917,"vw":26.328068},{"c":26.71,"h":27.32,"l":26.53,"n":18473,"o":26.6,"t":"2026-02-18T05:00:00Z","v":1132756,"vw":26.845282},{"c":27.95,"h":28.01,"l":26.28,"n":17190,"o":26.59,"t":"2026-02-19T05:00:00Z","v":1213237,"vw":27.630999},{"c":25.415,"h":28.12,"l":24.95,"n":32890,"o":27.74,"t":"2026-02-20T05:00:00Z","v":2716557,"vw":26.452332},{"c":26.31,"h":26.45,"l":24.8801,"n":20268,"o":25.5,"t":"2026-02-23T05:00:00Z","v":1156100,"vw":26.135692},{"c":26.98,"h":27.02,"l":26.08,"n":12241,"o":26.08,"t":"2026-02-24T05:00:00Z","v":786739,"vw":26.816206},{"c":27.01,"h":27.65,"l":26.76,"n":18723,"o":27.04,"t":"2026-02-25T05:00:00Z","v":1399838,"vw":27.056691},{"c":28.57,"h":28.8,"l":24.8696,"n":33429,"o":27.69,"t":"2026-02-26T05:00:00Z","v":3378680,"vw":27.671607},{"c":26.97,"h":28.15,"l":26.6,"n":20931,"o":27.95,"t":"2026-02-27T05:00:00Z","v":2129908,"vw":27.012582},{"c":24.76,"h":26.12,"l":24.65,"n":28799,"o":25.935,"t":"2026-03-02T05:00:00Z","v":2045218,"vw":25.034611},{"c":23.6,"h":24.53,"l":22.89,"n":27662,"o":24.04,"t":"2026-03-03T05:00:00Z","v":1889446,"vw":23.770243},{"c":24.12,"h":24.56,"l":22.85,"n":20821,"o":23.45,"t":"2026-03-04T05:00:00Z","v":1421298,"vw":23.988578},{"c":23.97,"h":24.3,"l":23.69,"n":19417,"o":23.7,"t":"2026-03-05T05:00:00Z","v":1241474,"vw":23.949632},{"c":24,"h":24.09,"l":23.245,"n":16325,"o":23.57,"t":"2026-03-06T05:00:00Z","v":1113214,"vw":23.807009},{"c":24.82,"h":24.925,"l":23.76,"n":16334,"o":23.92,"t":"2026-03-09T04:00:00Z","v":1035998,"vw":24.533316},{"c":24.59,"h":25.53,"l":24.39,"n":15617,"o":25.12,"t":"2026-03-10T04:00:00Z","v":1309478,"vw":24.664165},{"c":23.95,"h":24.5,"l":23.51,"n":10146,"o":24.36,"t":"2026-03-11T04:00:00Z","v":630893,"vw":23.889487},{"c":22.91,"h":23.44,"l":22.5,"n":16323,"o":23.44,"t":"2026-03-12T04:00:00Z","v":1087124,"vw":22.900034},{"c":22.75,"h":23.45,"l":22.61,"n":15915,"o":23.09,"t":"2026-03-13T04:00:00Z","v":890519,"vw":22.917729},{"c":22.76,"h":23.195,"l":22.56,"n":14328,"o":23.12,"t":"2026-03-16T04:00:00Z","v":1135897,"vw":22.82248},{"c":22.72,"h":22.97,"l":22.31,"n":15590,"o":22.76,"t":"2026-03-17T04:00:00Z","v":1402569,"vw":22.676902},{"c":22.24,"h":22.84,"l":22.2,"n":16280,"o":22.45,"t":"2026-03-18T04:00:00Z","v":1984979,"vw":22.340035},{"c":22.91,"h":23,"l":21.86,"n":14514,"o":22,"t":"2026-03-19T04:00:00Z","v":1283113,"vw":22.587095},{"c":22.21,"h":23.29,"l":22.13,"n":19382,"o":22.76,"t":"2026-03-20T04:00:00Z","v":4095451,"vw":22.408148},{"c":22.29,"h":23.46,"l":22.12,"n":15406,"o":22.92,"t":"2026-03-23T04:00:00Z","v":1034294,"vw":22.386927},{"c":21.83,"h":22.25,"l":21.57,"n":11836,"o":22.09,"t":"2026-03-24T04:00:00Z","v":1199873,"vw":21.859519},{"c":22.74,"h":23,"l":21.945,"n":14789,"o":22.03,"t":"2026-03-25T04:00:00Z","v":821192,"vw":22.716825},{"c":22.38,"h":22.89,"l":22.35,"n":13318,"o":22.52,"t":"2026-03-26T04:00:00Z","v":611323,"vw":22.523135},{"c":21.22,"h":22.53,"l":21.13,"n":16863,"o":22.23,"t":"2026-03-27T04:00:00Z","v":1357138,"vw":21.520917},{"c":21.33,"h":21.59,"l":21.12,"n":17183,"o":21.5,"t":"2026-03-30T04:00:00Z","v":1313869,"vw":21.329742},{"c":23.56,"h":23.68,"l":21.835,"n":20618,"o":21.9,"t":"2026-03-31T04:00:00Z","v":2062692,"vw":23.150639},{"c":24.1,"h":24.52,"l":23.65,"n":20839,"o":23.85,"t":"2026-04-01T04:00:00Z","v":1351266,"vw":24.049066},{"c":23.63,"h":24.08,"l":23.2,"n":11091,"o":23.4,"t":"2026-04-02T04:00:00Z","v":1092280,"vw":23.64927},{"c":23.655,"h":24.24,"l":23.44,"n":16636,"o":23.67,"t":"2026-04-06T04:00:00Z","v":1391252,"vw":23.66636},{"c":23.27,"h":23.525,"l":22.965,"n":12121,"o":23.47,"t":"2026-04-07T04:00:00Z","v":775270,"vw":23.253336},{"c":24.61,"h":24.7,"l":23.65,"n":15837,"o":24.28,"t":"2026-04-08T04:00:00Z","v":1170042,"vw":24.471533},{"c":24.57,"h":25.03,"l":24.03,"n":13027,"o":24.26,"t":"2026-04-09T04:00:00Z","v":837980,"vw":24.750118},{"c":24.21,"h":24.54,"l":23.59,"n":13945,"o":24.47,"t":"2026-04-10T04:00:00Z","v":894735,"vw":24.050156},{"c":24.12,"h":24.51,"l":23.82,"n":12166,"o":23.87,"t":"2026-04-13T04:00:00Z","v":812907,"vw":24.103808},{"c":25.09,"h":25.47,"l":24.22,"n":17936,"o":24.3,"t":"2026-04-14T04:00:00Z","v":1611801,"vw":25.141997},{"c":24.58,"h":25.33,"l":24.21,"n":13618,"o":25.09,"t":"2026-04-15T04:00:00Z","v":775575,"vw":24.567105},{"c":24.19,"h":24.62,"l":23.675,"n":14656,"o":24.56,"t":"2026-04-16T04:00:00Z","v":900837,"vw":24.063289},{"c":24.53,"h":24.8,"l":24.235,"n":16242,"o":24.76,"t":"2026-04-17T04:00:00Z","v":1158673,"vw":24.531447},{"c":24.47,"h":24.5,"l":23.8756,"n":11365,"o":24.43,"t":"2026-04-20T04:00:00Z","v":887430,"vw":24.390559},{"c":23.4,"h":24.27,"l":23.26,"n":13787,"o":24.27,"t":"2026-04-21T04:00:00Z","v":989844,"vw":23.523741},{"c":23.75,"h":23.91,"l":23.44,"n":14466,"o":23.6,"t":"2026-04-22T04:00:00Z","v":826218,"vw":23.727089},{"c":22.86,"h":23.87,"l":22.45,"n":16543,"o":23.75,"t":"2026-04-23T04:00:00Z","v":1061058,"vw":22.834984},{"c":23.26,"h":23.3,"l":22.53,"n":16730,"o":22.62,"t":"2026-04-24T04:00:00Z","v":1090615,"vw":23.100197},{"c":23.42,"h":24.15,"l":23.15,"n":14444,"o":23.32,"t":"2026-04-27T04:00:00Z","v":823592,"vw":23.516597},{"c":23.29,"h":24,"l":22.93,"n":17650,"o":23.66,"t":"2026-04-28T04:00:00Z","v":995737,"vw":23.322304},{"c":22.37,"h":23.14,"l":22.13,"n":18746,"o":22.86,"t":"2026-04-29T04:00:00Z","v":1120630,"vw":22.458695},{"c":23.22,"h":23.345,"l":22.47,"n":19715,"o":22.58,"t":"2026-04-30T04:00:00Z","v":1418692,"vw":23.059366},{"c":23.35,"h":23.77,"l":22.75,"n":17192,"o":23.22,"t":"2026-05-01T04:00:00Z","v":1021071,"vw":23.389356},{"c":23.49,"h":23.95,"l":23.13,"n":17307,"o":23.15,"t":"2026-05-04T04:00:00Z","v":1277320,"vw":23.567027},{"c":23.42,"h":24.03,"l":23.15,"n":13697,"o":23.72,"t":"2026-05-05T04:00:00Z","v":850288,"vw":23.480751},{"c":24.17,"h":24.27,"l":23.25,"n":17332,"o":23.81,"t":"2026-05-06T04:00:00Z","v":1383586,"vw":23.914383},{"c":20.66,"h":23.77,"l":20.19,"n":57684,"o":22.82,"t":"2026-05-07T04:00:00Z","v":6774598,"vw":21.287916},{"c":21.17,"h":21.36,"l":20.255,"n":33957,"o":20.71,"t":"2026-05-08T04:00:00Z","v":2715350,"vw":20.843943},{"c":21.24,"h":21.722,"l":20.94,"n":29132,"o":21.32,"t":"2026-05-11T04:00:00Z","v":3327336,"vw":21.206369},{"c":20.69,"h":21.56,"l":20.27,"n":30580,"o":21.3,"t":"2026-05-12T04:00:00Z","v":2313876,"vw":20.622723},{"c":21.69,"h":22.06,"l":19.93,"n":36623,"o":20.17,"t":"2026-05-13T04:00:00Z","v":3663483,"vw":21.431095},{"c":21.57,"h":22.45,"l":21.46,"n":16436,"o":21.75,"t":"2026-05-14T04:00:00Z","v":1865881,"vw":21.787986},{"c":21.32,"h":21.835,"l":21.005,"n":19154,"o":21.13,"t":"2026-05-15T04:00:00Z","v":1600582,"vw":21.482811},{"c":20.03,"h":21.335,"l":19.96,"n":19299,"o":21.3,"t":"2026-05-18T04:00:00Z","v":1412181,"vw":20.261605},{"c":19.5,"h":20.08,"l":19.295,"n":40490,"o":20.02,"t":"2026-05-19T04:00:00Z","v":4512226,"vw":19.511521},{"c":20.47,"h":20.76,"l":19.65,"n":23975,"o":19.65,"t":"2026-05-20T04:00:00Z","v":2325952,"vw":20.447974},{"c":21.01,"h":21.13,"l":20.145,"n":19400,"o":20.16,"t":"2026-05-21T04:00:00Z","v":1428075,"vw":20.812517},{"c":20.86,"h":21.41,"l":20.63,"n":13927,"o":21.01,"t":"2026-05-22T04:00:00Z","v":1163067,"vw":20.804749},{"c":21.11,"h":21.34,"l":20.725,"n":27519,"o":20.97,"t":"2026-05-26T04:00:00Z","v":2609934,"vw":21.101071},{"c":21.15,"h":22.06,"l":21.11,"n":19946,"o":21.33,"t":"2026-05-27T04:00:00Z","v":1504286,"vw":21.443552},{"c":21.44,"h":21.885,"l":21.13,"n":14903,"o":21.15,"t":"2026-05-28T04:00:00Z","v":957006,"vw":21.582532},{"c":21.46,"h":21.59,"l":21.085,"n":14713,"o":21.45,"t":"2026-05-29T04:00:00Z","v":1629736,"vw":21.386938},{"c":21.47,"h":21.525,"l":20.91,"n":19028,"o":21.365,"t":"2026-06-01T04:00:00Z","v":1602432,"vw":21.371433},{"c":20.79,"h":21.1,"l":20.48,"n":26126,"o":21.05,"t":"2026-06-02T04:00:00Z","v":2311643,"vw":20.771658},{"c":21.35,"h":21.5206,"l":20.65,"n":15385,"o":20.79,"t":"2026-06-03T04:00:00Z","v":1062821,"vw":21.253043},{"c":21.95,"h":22.075,"l":21.27,"n":16216,"o":21.44,"t":"2026-06-04T04:00:00Z","v":1173426,"vw":21.893826},{"c":21.23,"h":22.19,"l":21.03,"n":15529,"o":21.85,"t":"2026-06-05T04:00:00Z","v":1209430,"vw":21.422959},{"c":21.54,"h":21.57,"l":20.995,"n":17390,"o":21.45,"t":"2026-06-08T04:00:00Z","v":1120865,"vw":21.336858},{"c":22.79,"h":22.87,"l":21.72,"n":23025,"o":21.9,"t":"2026-06-09T04:00:00Z","v":1777385,"vw":22.427659},{"c":23.23,"h":24,"l":22.56,"n":19410,"o":22.65,"t":"2026-06-10T04:00:00Z","v":1412428,"vw":23.424276},{"c":24.59,"h":25.34,"l":22.945,"n":26173,"o":23.2,"t":"2026-06-11T04:00:00Z","v":2749024,"vw":24.712322},{"c":24.38,"h":24.9899,"l":24.25,"n":17246,"o":24.635,"t":"2026-06-12T04:00:00Z","v":1329485,"vw":24.582899},{"c":25.58,"h":25.62,"l":24.04,"n":18701,"o":24.62,"t":"2026-06-15T04:00:00Z","v":1792649,"vw":25.24227},{"c":25.67,"h":25.83,"l":25.09,"n":20751,"o":25.67,"t":"2026-06-16T04:00:00Z","v":1537177,"vw":25.585527},{"c":26.22,"h":26.655,"l":25.66,"n":22459,"o":25.67,"t":"2026-06-17T04:00:00Z","v":1625148,"vw":26.233022},{"c":26.21,"h":27,"l":25.43,"n":24868,"o":26.69,"t":"2026-06-18T04:00:00Z","v":5480683,"vw":26.14555},{"c":26.66,"h":27.17,"l":26.24,"n":21271,"o":26.42,"t":"2026-06-22T04:00:00Z","v":1528866,"vw":26.70898},{"c":26.27,"h":27.17,"l":26.18,"n":19409,"o":26.56,"t":"2026-06-23T04:00:00Z","v":1664038,"vw":26.539083},{"c":27.37,"h":28.14,"l":26.46,"n":26504,"o":26.46,"t":"2026-06-24T04:00:00Z","v":2069732,"vw":27.530284},{"c":26.69,"h":28.38,"l":26.63,"n":23061,"o":27.41,"t":"2026-06-25T04:00:00Z","v":1971936,"vw":27.347771},{"c":27,"h":27.255,"l":26.44,"n":18664,"o":26.79,"t":"2026-06-26T04:00:00Z","v":3711706,"vw":26.971436},{"c":26.76,"h":27.18,"l":26.12,"n":19140,"o":26.77,"t":"2026-06-29T04:00:00Z","v":1386280,"vw":26.688971},{"c":26.22,"h":27.205,"l":25.83,"n":17675,"o":27.15,"t":"2026-06-30T04:00:00Z","v":1354143,"vw":26.185281},{"c":25.84,"h":26.46,"l":25.83,"n":16940,"o":26.4,"t":"2026-07-01T04:00:00Z","v":937797,"vw":26.016354},{"c":25.81,"h":26.11,"l":25.53,"n":18236,"o":25.86,"t":"2026-07-02T04:00:00Z","v":1198201,"vw":25.786481},{"c":26.07,"h":26.17,"l":25.25,"n":18372,"o":25.84,"t":"2026-07-06T04:00:00Z","v":1290438,"vw":25.76399},{"c":27.67,"h":27.798,"l":26.1,"n":25044,"o":26.3,"t":"2026-07-07T04:00:00Z","v":2397397,"vw":27.21791},{"c":28.5,"h":28.55,"l":27.28,"n":22142,"o":27.37,"t":"2026-07-08T04:00:00Z","v":1804144,"vw":28.066931},{"c":28.78,"h":29.84,"l":28.2555,"n":23122,"o":28.4,"t":"2026-07-09T04:00:00Z","v":1738533,"vw":28.806691},{"c":27.74,"h":28.98,"l":26.96,"n":19215,"o":28.66,"t":"2026-07-10T04:00:00Z","v":1572293,"vw":27.582643},{"c":27.12,"h":27.445,"l":26.01,"n":18308,"o":27.25,"t":"2026-07-13T04:00:00Z","v":1439168,"vw":26.984032},{"c":26.81,"h":27.28,"l":26.49,"n":11921,"o":27.28,"t":"2026-07-14T04:00:00Z","v":771533,"vw":26.856429},{"c":27.78,"h":27.98,"l":26.5,"n":18140,"o":26.91,"t":"2026-07-15T04:00:00Z","v":1508358,"vw":27.643657},{"c":27.74,"h":28.05,"l":27.32,"n":16623,"o":27.79,"t":"2026-07-16T04:00:00Z","v":1749985,"vw":27.693768},{"c":28.49,"h":28.87,"l":27.425,"n":18142,"o":27.49,"t":"2026-07-17T04:00:00Z","v":1265413,"vw":28.427385},{"c":27.53,"h":28.98,"l":27.5,"n":14800,"o":28.54,"t":"2026-07-20T04:00:00Z","v":1254229,"vw":27.759031},{"c":28.26,"h":28.5,"l":27.52,"n":17465,"o":27.53,"t":"2026-07-21T04:00:00Z","v":1370468,"vw":28.12091},{"c":27.9,"h":28.4607,"l":27.69,"n":12360,"o":28.05,"t":"2026-07-22T04:00:00Z","v":802474,"vw":27.918617},{"c":27.33,"h":27.931,"l":26.985,"n":14253,"o":27.3,"t":"2026-07-23T04:00:00Z","v":1031431,"vw":27.35095},{"c":27.35,"h":27.69,"l":26.78,"n":13787,"o":27.5,"t":"2026-07-24T04:00:00Z","v":819377,"vw":27.293751},{"c":27.84,"h":28.6,"l":27.54,"n":14072,"o":27.62,"t":"2026-07-27T04:00:00Z","v":1199109,"vw":27.998555},{"c":28.42,"h":28.53,"l":27.51,"n":15742,"o":28.09,"t":"2026-07-28T04:00:00Z","v":1066084,"vw":28.232586},{"c":27.86,"h":28.525,"l":27.72,"n":14783,"o":28.18,"t":"2026-07-29T04:00:00Z","v":977174,"vw":28.008049},{"c":27.99,"h":28.14,"l":27.33,"n":11559,"o":28.01,"t":"2026-07-30T04:00:00Z","v":1266723,"vw":27.908932},{"c":26.86,"h":27.965,"l":26.315,"n":21133,"o":27.77,"t":"2026-07-31T04:00:00Z","v":1548566,"vw":26.794863},{"c":25.94,"h":26.855,"l":25.63,"n":18574,"o":26.67,"t":"2026-08-03T04:00:00Z","v":1570470,"vw":26.001571},{"c":26.03,"h":26.405,"l":25.835,"n":18045,"o":26.07,"t":"2026-08-04T04:00:00Z","v":1939014,"vw":26.066949},{"c":27.1,"h":27.11,"l":26.06,"n":28373,"o":26.07,"t":"2026-08-05T04:00:00Z","v":2448844,"vw":26.797019},{"c":26.43,"h":29.24,"l":26.23,"n":39154,"o":29.21,"t":"2026-08-06T04:00:00Z","v":3262076,"vw":26.992033},{"c":25.29,"h":26.88,"l":25.265,"n":26103,"o":26.65,"t":"2026-08-07T04:00:00Z","v":2449179,"vw":25.592355},{"c":25.92,"h":25.95,"l":24.76,"n":25127,"o":24.93,"t":"2026-08-10T04:00:00Z","v":2094863,"vw":25.686333},{"c":26.23,"h":26.82,"l":25.82,"n":17083,"o":26.24,"t":"2026-08-11T04:00:00Z","v":1049269,"vw":26.37823},{"c":26.28,"h":26.62,"l":25.92,"n":16777,"o":26.62,"t":"2026-08-12T04:00:00Z","v":1182731,"vw":26.193999},{"c":25.83,"h":26.65,"l":25.765,"n":18432,"o":26.57,"t":"2026-08-13T04:00:00Z","v":1585712,"vw":25.954203},{"c":26.19,"h":26.235,"l":25.28,"n":15040,"o":25.39,"t":"2026-08-14T04:00:00Z","v":1100091,"vw":25.910595},{"c":25.61,"h":26.341,"l":25.51,"n":17362,"o":26.2,"t":"2026-08-17T04:00:00Z","v":1709578,"vw":25.839914},{"c":26.54,"h":26.71,"l":25.49,"n":17270,"o":25.51,"t":"2026-08-18T04:00:00Z","v":1970033,"vw":26.317626},{"c":26.46,"h":27.19,"l":26.37,"n":12767,"o":27,"t":"2026-08-19T04:00:00Z","v":1022705,"vw":26.60858},{"c":25.35,"h":26.56,"l":24.53,"n":28336,"o":26.5,"t":"2026-08-20T04:00:00Z","v":3273920,"vw":25.161368},{"c":25.08,"h":25.67,"l":24.7332,"n":23145,"o":25.49,"t":"2026-08-21T04:00:00Z","v":2157174,"vw":25.067593},{"c":24.78,"h":25.21,"l":24.49,"n":15678,"o":24.8,"t":"2026-08-24T04:00:00Z","v":1128484,"vw":24.858091},{"c":24.86,"h":25.34,"l":24.745,"n":15408,"o":25.01,"t":"2026-08-25T04:00:00Z","v":1182269,"vw":24.86962},{"c":25.14,"h":25.495,"l":24.45,"n":17835,"o":24.85,"t":"2026-08-26T04:00:00Z","v":1909004,"vw":25.168323},{"c":24.87,"h":25.15,"l":24.6,"n":16736,"o":24.95,"t":"2026-08-27T04:00:00Z","v":2200593,"vw":24.918814},{"c":23.78,"h":24.88,"l":23.74,"n":18201,"o":24.6,"t":"2026-08-28T04:00:00Z","v":1532412,"vw":23.959378},{"c":23.97,"h":24.07,"l":23.21,"n":16142,"o":23.75,"t":"2026-08-31T04:00:00Z","v":1522772,"vw":23.789819},{"c":23.75,"h":24.11,"l":23.54,"n":16100,"o":23.79,"t":"2026-09-01T04:00:00Z","v":1099478,"vw":23.770196},{"c":23.85,"h":24.45,"l":23.4,"n":24361,"o":23.95,"t":"2026-09-02T04:00:00Z","v":1944485,"vw":23.79358},{"c":23.66,"h":24.13,"l":23.47,"n":17357,"o":24.13,"t":"2026-09-03T04:00:00Z","v":1120321,"vw":23.650213},{"c":23.9,"h":24.02,"l":23.27,"n":20140,"o":23.27,"t":"2026-09-04T04:00:00Z","v":1628155,"vw":23.824413},{"c":24.39,"h":25.13,"l":24.09,"n":51224,"o":24.84,"t":"2026-09-08T04:00:00Z","v":4550772,"vw":24.560656},{"c":23.84,"h":24.46,"l":23.74,"n":28692,"o":24.05,"t":"2026-09-09T04:00:00Z","v":2311319,"vw":23.962904},{"c":23.38,"h":23.84,"l":23.25,"n":23424,"o":23.7,"t":"2026-09-10T04:00:00Z","v":1781304,"vw":23.43706},{"c":23.885,"h":24.18,"l":23.55,"n":24796,"o":23.63,"t":"2026-09-11T04:00:00Z","v":2039454,"vw":23.915733},{"c":24.27,"h":24.75,"l":23.79,"n":28464,"o":23.79,"t":"2026-09-14T04:00:00Z","v":2023802,"vw":24.331512},{"c":23.51,"h":24.28,"l":23.1,"n":27527,"o":24.23,"t":"2026-09-15T04:00:00Z","v":3459294,"vw":23.550507},{"c":26.14,"h":26.39,"l":23.63,"n":42280,"o":23.63,"t":"2026-09-16T04:00:00Z","v":5141538,"vw":25.42321},{"c":26.46,"h":26.62,"l":24.345,"n":62558,"o":25.95,"t":"2026-09-17T04:00:00Z","v":5841647,"vw":25.592334},{"c":25.38,"h":26.75,"l":25.13,"n":41784,"o":26.14,"t":"2026-09-18T04:00:00Z","v":19122659,"vw":25.436354},{"c":25.96,"h":26.08,"l":25.19,"n":24548,"o":25.57,"t":"2026-09-21T04:00:00Z","v":1880845,"vw":25.721207},{"c":27.78,"h":28.29,"l":25.69,"n":32135,"o":25.9,"t":"2026-09-22T04:00:00Z","v":2851325,"vw":27.573977},{"c":26.38,"h":28.02,"l":26.07,"n":33779,"o":27.79,"t":"2026-09-23T04:00:00Z","v":2507500,"vw":26.521826},{"c":26.27,"h":26.68,"l":25.19,"n":27006,"o":26.22,"t":"2026-09-24T04:00:00Z","v":2162519,"vw":26.000269},{"c":26.92,"h":27.09,"l":25.8,"n":26139,"o":26.55,"t":"2026-09-25T04:00:00Z","v":2028289,"vw":26.746793},{"c":27.33,"h":27.55,"l":26.43,"n":21781,"o":26.7,"t":"2026-09-28T04:00:00Z","v":3056720,"vw":27.172376},{"c":26.75,"h":27.635,"l":26.73,"n":26015,"o":27.21,"t":"2026-09-29T04:00:00Z","v":2936938,"vw":26.905708},{"c":26.43,"h":27.39,"l":26.41,"n":24033,"o":27,"t":"2026-09-30T04:00:00Z","v":2391423,"vw":26.699401},{"c":25.29,"h":26.435,"l":25.22,"n":17925,"o":26.1,"t":"2026-10-01T04:00:00Z","v":1637483,"vw":25.619333},{"c":25.16,"h":25.78,"l":25.01,"n":22147,"o":25.64,"t":"2026-10-02T04:00:00Z","v":1778496,"vw":25.216147},{"c":25.15,"h":25.385,"l":24.69,"n":24159,"o":25.09,"t":"2026-10-05T04:00:00Z","v":2310369,"vw":25.098508},{"c":23.92,"h":25.37,"l":23.885,"n":29955,"o":25.37,"t":"2026-10-06T04:00:00Z","v":2573067,"vw":24.179007},{"c":24.17,"h":24.38,"l":23.51,"n":21544,"o":23.74,"t":"2026-10-07T04:00:00Z","v":1725587,"vw":24.157312},{"c":24.49,"h":24.57,"l":23.37,"n":26402,"o":23.91,"t":"2026-10-08T04:00:00Z","v":2605968,"vw":24.076916},{"c":26.58,"h":26.97,"l":24.3,"n":24756,"o":24.5,"t":"2026-10-09T04:00:00Z","v":1731768,"vw":26.265841},{"c":26.22,"h":26.815,"l":25.97,"n":20723,"o":26.54,"t":"2026-10-12T04:00:00Z","v":1556778,"vw":26.303635},{"c":26.09,"h":26.57,"l":25.6,"n":22139,"o":25.93,"t":"2026-10-13T04:00:00Z","v":1888703,"vw":26.083384},{"c":26.41,"h":26.94,"l":25.86,"n":24933,"o":26.01,"t":"2026-10-14T04:00:00Z","v":1647313,"vw":26.492476},{"c":29.1,"h":29.46,"l":26.93,"n":41522,"o":26.93,"t":"2026-10-15T04:00:00Z","v":3955841,"vw":28.730347},{"c":28.82,"h":29.37,"l":28.15,"n":22793,"o":29.18,"t":"2026-10-16T04:00:00Z","v":1801809,"vw":28.672884},{"c":31.89,"h":33.01,"l":28.99,"n":54698,"o":29.41,"t":"2026-10-19T04:00:00Z","v":5795765,"vw":31.798689},{"c":32.82,"h":33.3,"l":31.75,"n":39210,"o":31.89,"t":"2026-10-20T04:00:00Z","v":4490808,"vw":32.709692},{"c":31.87,"h":32.94,"l":31.65,"n":24145,"o":32.645,"t":"2026-10-21T04:00:00Z","v":1688817,"vw":32.048975},{"c":32.2,"h":32.5,"l":31.35,"n":24524,"o":31.68,"t":"2026-10-22T04:00:00Z","v":1965057,"vw":32.050284}],"volatilityBars":[{"c":25.25,"h":25.3,"l":25.25,"n":5,"o":25.3,"t":"2026-09-21T08:00:00Z","v":880,"vw":25.286085},{"c":25.33,"h":25.33,"l":25.29,"n":9,"o":25.29,"t":"2026-09-21T10:30:00Z","v":746,"vw":25.304925},{"c":25.48,"h":25.48,"l":25.48,"n":1,"o":25.48,"t":"2026-09-21T10:45:00Z","v":122,"vw":25.48},{"c":25.59,"h":25.59,"l":25.35,"n":10,"o":25.35,"t":"2026-09-21T11:15:00Z","v":524,"vw":25.4825},{"c":25.8,"h":25.91,"l":25.225,"n":651,"o":25.57,"t":"2026-09-21T13:30:00Z","v":64687,"vw":25.647925},{"c":25.915,"h":26.08,"l":25.745,"n":920,"o":25.825,"t":"2026-09-21T13:45:00Z","v":97380,"vw":25.94424},{"c":25.655,"h":26.01,"l":25.65,"n":668,"o":25.885,"t":"2026-09-21T14:00:00Z","v":40780,"vw":25.858469},{"c":25.5,"h":25.65,"l":25.39,"n":669,"o":25.65,"t":"2026-09-21T14:15:00Z","v":32888,"vw":25.487198},{"c":25.675,"h":25.715,"l":25.5,"n":684,"o":25.5,"t":"2026-09-21T14:30:00Z","v":35967,"vw":25.61884},{"c":25.525,"h":25.695,"l":25.525,"n":728,"o":25.674,"t":"2026-09-21T14:45:00Z","v":31961,"vw":25.626003},{"c":25.325,"h":25.53,"l":25.295,"n":740,"o":25.515,"t":"2026-09-21T15:00:00Z","v":31716,"vw":25.408803},{"c":25.31,"h":25.39,"l":25.29,"n":667,"o":25.35,"t":"2026-09-21T15:15:00Z","v":27348,"vw":25.33561},{"c":25.365,"h":25.41,"l":25.3,"n":684,"o":25.31,"t":"2026-09-21T15:30:00Z","v":26889,"vw":25.357908},{"c":25.32,"h":25.43,"l":25.32,"n":493,"o":25.36,"t":"2026-09-21T15:45:00Z","v":15286,"vw":25.374036},{"c":25.3699,"h":25.375,"l":25.3,"n":660,"o":25.32,"t":"2026-09-21T16:00:00Z","v":30498,"vw":25.337086},{"c":25.675,"h":25.72,"l":25.27,"n":982,"o":25.37,"t":"2026-09-21T16:15:00Z","v":50473,"vw":25.486229},{"c":25.57,"h":25.675,"l":25.57,"n":491,"o":25.675,"t":"2026-09-21T16:30:00Z","v":15523,"vw":25.627275},{"c":25.29,"h":25.58,"l":25.25,"n":535,"o":25.56,"t":"2026-09-21T16:45:00Z","v":20367,"vw":25.381477},{"c":25.27,"h":25.35,"l":25.25,"n":695,"o":25.27,"t":"2026-09-21T17:00:00Z","v":47074,"vw":25.301725},{"c":25.215,"h":25.26,"l":25.2,"n":460,"o":25.25,"t":"2026-09-21T17:15:00Z","v":12579,"vw":25.226317},{"c":25.285,"h":25.285,"l":25.19,"n":512,"o":25.215,"t":"2026-09-21T17:30:00Z","v":15616,"vw":25.222499},{"c":25.27,"h":25.29,"l":25.24,"n":450,"o":25.29,"t":"2026-09-21T17:45:00Z","v":13349,"vw":25.260688},{"c":25.28,"h":25.3,"l":25.24,"n":635,"o":25.255,"t":"2026-09-21T18:00:00Z","v":33760,"vw":25.2721},{"c":25.34,"h":25.34,"l":25.22,"n":760,"o":25.29,"t":"2026-09-21T18:15:00Z","v":29680,"vw":25.266734},{"c":25.48,"h":25.48,"l":25.31,"n":837,"o":25.35,"t":"2026-09-21T18:30:00Z","v":32305,"vw":25.398429},{"c":25.465,"h":25.56,"l":25.45,"n":892,"o":25.49,"t":"2026-09-21T18:45:00Z","v":38163,"vw":25.507791},{"c":25.46,"h":25.51,"l":25.425,"n":771,"o":25.465,"t":"2026-09-21T19:00:00Z","v":36197,"vw":25.470322},{"c":25.64,"h":25.64,"l":25.46,"n":1207,"o":25.46,"t":"2026-09-21T19:15:00Z","v":65479,"vw":25.580325},{"c":25.7,"h":25.76,"l":25.595,"n":2423,"o":25.645,"t":"2026-09-21T19:30:00Z","v":182954,"vw":25.687035},{"c":25.975,"h":26,"l":25.67,"n":4287,"o":25.7,"t":"2026-09-21T19:45:00Z","v":328002,"vw":25.860321},{"c":25.96,"h":25.96,"l":25.96,"n":28,"o":25.96,"t":"2026-09-21T20:00:00Z","v":326222,"vw":25.96},{"c":25.95,"h":25.96,"l":25.95,"n":3,"o":25.96,"t":"2026-09-22T08:00:00Z","v":300,"vw":25.956},{"c":25.89,"h":25.96,"l":25.89,"n":29,"o":25.9,"t":"2026-09-22T11:00:00Z","v":3801,"vw":25.899128},{"c":25.96,"h":25.96,"l":25.96,"n":4,"o":25.96,"t":"2026-09-22T11:15:00Z","v":1113,"vw":25.96},{"c":25.95,"h":25.95,"l":25.44,"n":35,"o":25.7,"t":"2026-09-22T12:15:00Z","v":2804,"vw":25.82625},{"c":25.9,"h":25.9,"l":25.9,"n":6,"o":25.9,"t":"2026-09-22T12:30:00Z","v":313,"vw":25.9},{"c":26.06,"h":26.06,"l":26.06,"n":1,"o":26.06,"t":"2026-09-22T12:45:00Z","v":100,"vw":26.06},{"c":25.98,"h":26.19,"l":25.98,"n":21,"o":26.19,"t":"2026-09-22T13:15:00Z","v":1636,"vw":26.003372},{"c":26.385,"h":26.44,"l":25.69,"n":551,"o":25.94,"t":"2026-09-22T13:30:00Z","v":54002,"vw":26.093342},{"c":26.57,"h":26.58,"l":26.33,"n":817,"o":26.384,"t":"2026-09-22T13:45:00Z","v":52786,"vw":26.467098},{"c":26.825,"h":26.89,"l":26.49,"n":879,"o":26.49,"t":"2026-09-22T14:00:00Z","v":62173,"vw":26.709842},{"c":26.68,"h":26.95,"l":26.5975,"n":842,"o":26.825,"t":"2026-09-22T14:15:00Z","v":52351,"vw":26.778089},{"c":26.865,"h":26.9,"l":26.57,"n":1149,"o":26.675,"t":"2026-09-22T14:30:00Z","v":100741,"vw":26.694195},{"c":26.97,"h":26.995,"l":26.815,"n":914,"o":26.89,"t":"2026-09-22T14:45:00Z","v":78575,"vw":26.929268},{"c":27.12,"h":27.13,"l":26.87,"n":1073,"o":26.96,"t":"2026-09-22T15:00:00Z","v":78198,"vw":27.017106},{"c":27.435,"h":27.46,"l":27.105,"n":1221,"o":27.105,"t":"2026-09-22T15:15:00Z","v":99651,"vw":27.34383},{"c":27.44,"h":27.46,"l":27.37,"n":754,"o":27.435,"t":"2026-09-22T15:30:00Z","v":39517,"vw":27.410869},{"c":27.245,"h":27.52,"l":27.21,"n":900,"o":27.44,"t":"2026-09-22T15:45:00Z","v":109920,"vw":27.390032},{"c":27.185,"h":27.33,"l":27.11,"n":678,"o":27.23,"t":"2026-09-22T16:00:00Z","v":54336,"vw":27.188628},{"c":27.21,"h":27.29,"l":27.02,"n":996,"o":27.185,"t":"2026-09-22T16:15:00Z","v":71080,"vw":27.200936},{"c":27.39,"h":27.4,"l":27.19,"n":695,"o":27.21,"t":"2026-09-22T16:30:00Z","v":50004,"vw":27.291125},{"c":27.5081,"h":27.51,"l":27.3621,"n":705,"o":27.39,"t":"2026-09-22T16:45:00Z","v":37821,"vw":27.414602},{"c":27.62,"h":27.6256,"l":27.49,"n":856,"o":27.49,"t":"2026-09-22T17:00:00Z","v":54485,"vw":27.57678},{"c":27.54,"h":27.63,"l":27.42,"n":733,"o":27.62,"t":"2026-09-22T17:15:00Z","v":38437,"vw":27.520504},{"c":27.47,"h":27.54,"l":27.395,"n":714,"o":27.515,"t":"2026-09-22T17:30:00Z","v":36388,"vw":27.479136},{"c":27.64,"h":27.64,"l":27.3601,"n":859,"o":27.445,"t":"2026-09-22T17:45:00Z","v":96851,"vw":27.56281},{"c":27.91,"h":28,"l":27.64,"n":1297,"o":27.64,"t":"2026-09-22T18:00:00Z","v":216317,"vw":27.796785},{"c":27.77,"h":27.9,"l":27.73,"n":1183,"o":27.9,"t":"2026-09-22T18:15:00Z","v":77015,"vw":27.806479},{"c":27.995,"h":28.22,"l":27.77,"n":1730,"o":27.77,"t":"2026-09-22T18:30:00Z","v":142148,"vw":28.044726},{"c":28,"h":28.17,"l":27.95,"n":1499,"o":27.995,"t":"2026-09-22T18:45:00Z","v":104549,"vw":28.055813},{"c":28.01,"h":28.1,"l":27.94,"n":1593,"o":28,"t":"2026-09-22T19:00:00Z","v":99098,"vw":28.000957},{"c":27.96,"h":28.04,"l":27.895,"n":1569,"o":28,"t":"2026-09-22T19:15:00Z","v":91310,"vw":27.963431},{"c":28.2,"h":28.29,"l":27.945,"n":2361,"o":27.975,"t":"2026-09-22T19:30:00Z","v":152262,"vw":28.165997},{"c":27.78,"h":28.24,"l":27.685,"n":5021,"o":28.2,"t":"2026-09-22T19:45:00Z","v":421258,"vw":27.897717},{"c":27.78,"h":27.78,"l":27.78,"n":60,"o":27.78,"t":"2026-09-22T20:00:00Z","v":357515,"vw":27.78},{"c":28,"h":28.4,"l":27.96,"n":91,"o":28.09,"t":"2026-09-22T20:15:00Z","v":6893,"vw":28.276444},{"c":27.65,"h":27.65,"l":27.65,"n":2,"o":27.65,"t":"2026-09-23T09:45:00Z","v":495,"vw":27.65},{"c":27.5998,"h":27.5998,"l":27.5998,"n":1,"o":27.5998,"t":"2026-09-23T11:00:00Z","v":115,"vw":27.5998},{"c":27.9,"h":27.9,"l":27.9,"n":31,"o":27.9,"t":"2026-09-23T11:15:00Z","v":4020,"vw":27.9},{"c":27.65,"h":27.65,"l":27.55,"n":49,"o":27.55,"t":"2026-09-23T11:30:00Z","v":5679,"vw":27.578139},{"c":27.6286,"h":27.75,"l":27.6286,"n":108,"o":27.68,"t":"2026-09-23T12:00:00Z","v":9204,"vw":27.673964},{"c":27.8,"h":27.8,"l":27.71,"n":41,"o":27.71,"t":"2026-09-23T12:15:00Z","v":2470,"vw":27.757983},{"c":27.6,"h":27.8,"l":27.6,"n":40,"o":27.8,"t":"2026-09-23T12:30:00Z","v":2319,"vw":27.762667},{"c":27.56,"h":28.02,"l":27.31,"n":973,"o":27.79,"t":"2026-09-23T13:30:00Z","v":96682,"vw":27.60638},{"c":27.615,"h":27.685,"l":27.51,"n":604,"o":27.56,"t":"2026-09-23T13:45:00Z","v":39870,"vw":27.605315},{"c":27.35,"h":27.67,"l":27.3,"n":957,"o":27.615,"t":"2026-09-23T14:00:00Z","v":48424,"vw":27.435957},{"c":27.34,"h":27.69,"l":27.3,"n":1211,"o":27.38,"t":"2026-09-23T14:15:00Z","v":80492,"vw":27.506245},{"c":26.77,"h":27.36,"l":26.715,"n":1511,"o":27.33,"t":"2026-09-23T14:30:00Z","v":105474,"vw":27.008296},{"c":26.64,"h":26.865,"l":26.55,"n":1676,"o":26.81,"t":"2026-09-23T14:45:00Z","v":97304,"vw":26.68627},{"c":26.625,"h":26.71,"l":26.535,"n":1417,"o":26.6735,"t":"2026-09-23T15:00:00Z","v":109688,"vw":26.618689},{"c":26.47,"h":26.745,"l":26.45,"n":1014,"o":26.625,"t":"2026-09-23T15:15:00Z","v":45510,"vw":26.623895},{"c":26.355,"h":26.56,"l":26.34,"n":1106,"o":26.455,"t":"2026-09-23T15:30:00Z","v":55671,"vw":26.44186},{"c":26.31,"h":26.4,"l":26.2,"n":983,"o":26.355,"t":"2026-09-23T15:45:00Z","v":39255,"vw":26.282567},{"c":26.22,"h":26.32,"l":26.08,"n":1211,"o":26.32,"t":"2026-09-23T16:00:00Z","v":95669,"vw":26.184904},{"c":26.25,"h":26.32,"l":26.08,"n":1353,"o":26.1882,"t":"2026-09-23T16:15:00Z","v":81351,"vw":26.192374},{"c":26.27,"h":26.34,"l":26.21,"n":940,"o":26.28,"t":"2026-09-23T16:30:00Z","v":39043,"vw":26.272091},{"c":26.33,"h":26.365,"l":26.22,"n":856,"o":26.25,"t":"2026-09-23T16:45:00Z","v":33529,"vw":26.28003},{"c":26.34,"h":26.37,"l":26.2667,"n":1026,"o":26.31,"t":"2026-09-23T17:00:00Z","v":53592,"vw":26.306184},{"c":26.385,"h":26.42,"l":26.315,"n":1080,"o":26.34,"t":"2026-09-23T17:15:00Z","v":79971,"vw":26.38097},{"c":26.39,"h":26.43,"l":26.33,"n":1238,"o":26.41,"t":"2026-09-23T17:30:00Z","v":62597,"vw":26.394102},{"c":26.43,"h":26.535,"l":26.25,"n":1299,"o":26.39,"t":"2026-09-23T17:45:00Z","v":101317,"vw":26.400538},{"c":26.36,"h":26.45,"l":26.33,"n":757,"o":26.435,"t":"2026-09-23T18:00:00Z","v":39542,"vw":26.370695},{"c":26.12,"h":26.355,"l":26.12,"n":867,"o":26.349,"t":"2026-09-23T18:15:00Z","v":49399,"vw":26.214937},{"c":26.125,"h":26.31,"l":26.07,"n":1234,"o":26.13,"t":"2026-09-23T18:30:00Z","v":92198,"vw":26.191528},{"c":26.2,"h":26.24,"l":26.12,"n":935,"o":26.125,"t":"2026-09-23T18:45:00Z","v":53267,"vw":26.183662},{"c":26.14,"h":26.215,"l":26.12,"n":1278,"o":26.21,"t":"2026-09-23T19:00:00Z","v":66212,"vw":26.174023},{"c":26.4,"h":26.45,"l":26.125,"n":1393,"o":26.14,"t":"2026-09-23T19:15:00Z","v":95967,"vw":26.30621},{"c":26.3,"h":26.445,"l":26.28,"n":1803,"o":26.405,"t":"2026-09-23T19:30:00Z","v":119363,"vw":26.371952},{"c":26.36,"h":26.55,"l":26.27,"n":4499,"o":26.295,"t":"2026-09-23T19:45:00Z","v":371817,"vw":26.397466},{"c":26.38,"h":26.43,"l":26.38,"n":40,"o":26.38,"t":"2026-09-23T20:00:00Z","v":297329,"vw":26.380225},{"c":26.65,"h":26.7,"l":26.47,"n":20,"o":26.7,"t":"2026-09-24T08:15:00Z","v":3604,"vw":26.679175},{"c":26.37,"h":26.37,"l":26.37,"n":1,"o":26.37,"t":"2026-09-24T08:30:00Z","v":101,"vw":26.37},{"c":26.01,"h":26.2,"l":26.01,"n":10,"o":26.2,"t":"2026-09-24T11:00:00Z","v":563,"vw":26.079091},{"c":26.35,"h":26.35,"l":26.15,"n":30,"o":26.15,"t":"2026-09-24T12:00:00Z","v":3953,"vw":26.19712},{"c":26.36,"h":26.36,"l":26.36,"n":12,"o":26.36,"t":"2026-09-24T12:15:00Z","v":530,"vw":26.36},{"c":26.285,"h":26.48,"l":26.0532,"n":419,"o":26.22,"t":"2026-09-24T13:30:00Z","v":32080,"vw":26.256569},{"c":26.2,"h":26.415,"l":26.2,"n":530,"o":26.29,"t":"2026-09-24T13:45:00Z","v":19183,"vw":26.277359},{"c":26.3,"h":26.405,"l":26.18,"n":678,"o":26.2,"t":"2026-09-24T14:00:00Z","v":38034,"vw":26.2772},{"c":26.62,"h":26.64,"l":26.28,"n":600,"o":26.32,"t":"2026-09-24T14:15:00Z","v":30154,"vw":26.484607},{"c":26.445,"h":26.68,"l":26.44,"n":830,"o":26.61,"t":"2026-09-24T14:30:00Z","v":43780,"vw":26.579441},{"c":26.13,"h":26.46,"l":26.09,"n":1040,"o":26.46,"t":"2026-09-24T14:45:00Z","v":60354,"vw":26.272176},{"c":25.7525,"h":26.16,"l":25.74,"n":1216,"o":26.13,"t":"2026-09-24T15:00:00Z","v":89182,"vw":26.011497},{"c":25.505,"h":25.84,"l":25.495,"n":1163,"o":25.77,"t":"2026-09-24T15:15:00Z","v":95589,"vw":25.748341},{"c":25.34,"h":25.5199,"l":25.26,"n":1304,"o":25.51,"t":"2026-09-24T15:30:00Z","v":77237,"vw":25.361756},{"c":25.44,"h":25.45,"l":25.19,"n":1550,"o":25.34,"t":"2026-09-24T15:45:00Z","v":177448,"vw":25.280244},{"c":25.455,"h":25.51,"l":25.4,"n":695,"o":25.425,"t":"2026-09-24T16:00:00Z","v":49745,"vw":25.45134},{"c":26.01,"h":26.055,"l":25.48,"n":1144,"o":25.48,"t":"2026-09-24T16:15:00Z","v":96235,"vw":25.803565},{"c":26.1,"h":26.17,"l":25.9201,"n":1096,"o":26.015,"t":"2026-09-24T16:30:00Z","v":111332,"vw":26.074345},{"c":26.05,"h":26.225,"l":26.01,"n":844,"o":26.115,"t":"2026-09-24T16:45:00Z","v":53793,"vw":26.092825},{"c":26.11,"h":26.12,"l":26,"n":582,"o":26.055,"t":"2026-09-24T17:00:00Z","v":37827,"vw":26.044953},{"c":25.975,"h":26.12,"l":25.915,"n":606,"o":26.1,"t":"2026-09-24T17:15:00Z","v":34636,"vw":26.016163},{"c":25.96,"h":26.01,"l":25.9,"n":528,"o":25.99,"t":"2026-09-24T17:30:00Z","v":24519,"vw":25.950798},{"c":25.84,"h":25.98,"l":25.81,"n":759,"o":25.94,"t":"2026-09-24T17:45:00Z","v":38973,"vw":25.897268},{"c":25.92,"h":25.92,"l":25.705,"n":709,"o":25.825,"t":"2026-09-24T18:00:00Z","v":35935,"vw":25.823491},{"c":25.99,"h":26.02,"l":25.86,"n":689,"o":25.9,"t":"2026-09-24T18:15:00Z","v":40443,"vw":25.922506},{"c":26.25,"h":26.35,"l":25.99,"n":1168,"o":25.99,"t":"2026-09-24T18:30:00Z","v":76958,"vw":26.182009},{"c":26.25,"h":26.27,"l":26.16,"n":936,"o":26.25,"t":"2026-09-24T18:45:00Z","v":53323,"vw":26.230493},{"c":26.12,"h":26.27,"l":26.11,"n":1056,"o":26.245,"t":"2026-09-24T19:00:00Z","v":62630,"vw":26.190602},{"c":26.11,"h":26.16,"l":26.07,"n":1037,"o":26.12,"t":"2026-09-24T19:15:00Z","v":63050,"vw":26.101959},{"c":26.17,"h":26.2259,"l":26.09,"n":1674,"o":26.12,"t":"2026-09-24T19:30:00Z","v":109171,"vw":26.157292},{"c":26.27,"h":26.32,"l":26.03,"n":3892,"o":26.17,"t":"2026-09-24T19:45:00Z","v":334579,"vw":26.190558},{"c":26.27,"h":26.27,"l":26.27,"n":22,"o":26.27,"t":"2026-09-24T20:00:00Z","v":226794,"vw":26.27},{"c":26.47,"h":26.47,"l":26.4,"n":34,"o":26.4,"t":"2026-09-25T13:00:00Z","v":882,"vw":26.440779},{"c":26.33,"h":26.55,"l":26.245,"n":601,"o":26.55,"t":"2026-09-25T13:30:00Z","v":63586,"vw":26.369741},{"c":26.1,"h":26.37,"l":26.1,"n":516,"o":26.289,"t":"2026-09-25T13:45:00Z","v":29602,"vw":26.271079},{"c":25.95,"h":26.17,"l":25.95,"n":658,"o":26.14,"t":"2026-09-25T14:00:00Z","v":24524,"vw":26.093428},{"c":25.895,"h":26.01,"l":25.8,"n":509,"o":25.91,"t":"2026-09-25T14:15:00Z","v":21916,"vw":25.918615},{"c":25.905,"h":25.96,"l":25.88,"n":394,"o":25.895,"t":"2026-09-25T14:30:00Z","v":13432,"vw":25.926053},{"c":25.955,"h":26.0099,"l":25.875,"n":510,"o":25.895,"t":"2026-09-25T14:45:00Z","v":33073,"vw":25.959132},{"c":25.97,"h":26.055,"l":25.935,"n":327,"o":25.955,"t":"2026-09-25T15:00:00Z","v":12164,"vw":25.978902},{"c":25.92,"h":26.017,"l":25.91,"n":307,"o":25.975,"t":"2026-09-25T15:15:00Z","v":10437,"vw":25.96228},{"c":25.94,"h":25.9915,"l":25.91,"n":366,"o":25.95,"t":"2026-09-25T15:30:00Z","v":14169,"vw":25.948654},{"c":26,"h":26.01,"l":25.9,"n":466,"o":25.93,"t":"2026-09-25T15:45:00Z","v":20576,"vw":25.939874},{"c":26.195,"h":26.29,"l":26,"n":969,"o":26.005,"t":"2026-09-25T16:00:00Z","v":54474,"vw":26.178915},{"c":26.46,"h":26.51,"l":26.17,"n":716,"o":26.19,"t":"2026-09-25T16:15:00Z","v":54772,"vw":26.372408},{"c":26.775,"h":26.8,"l":26.42,"n":1758,"o":26.465,"t":"2026-09-25T16:30:00Z","v":138192,"vw":26.64235},{"c":26.85,"h":26.935,"l":26.68,"n":1278,"o":26.75,"t":"2026-09-25T16:45:00Z","v":97317,"vw":26.789838},{"c":26.775,"h":26.85,"l":26.695,"n":795,"o":26.85,"t":"2026-09-25T17:00:00Z","v":44300,"vw":26.775128},{"c":26.68,"h":26.75,"l":26.64,"n":683,"o":26.75,"t":"2026-09-25T17:15:00Z","v":28192,"vw":26.700313},{"c":26.5892,"h":26.705,"l":26.56,"n":734,"o":26.675,"t":"2026-09-25T17:30:00Z","v":42017,"vw":26.628722},{"c":26.67,"h":26.68,"l":26.58,"n":688,"o":26.58,"t":"2026-09-25T17:45:00Z","v":29831,"vw":26.643189},{"c":26.905,"h":26.92,"l":26.635,"n":1871,"o":26.67,"t":"2026-09-25T18:00:00Z","v":139597,"vw":26.830735},{"c":26.8025,"h":26.92,"l":26.79,"n":1326,"o":26.905,"t":"2026-09-25T18:15:00Z","v":104008,"vw":26.881222},{"c":26.845,"h":26.9,"l":26.805,"n":993,"o":26.805,"t":"2026-09-25T18:30:00Z","v":59905,"vw":26.868914},{"c":26.795,"h":26.87,"l":26.77,"n":749,"o":26.86,"t":"2026-09-25T18:45:00Z","v":34278,"vw":26.810787},{"c":26.89,"h":26.91,"l":26.8,"n":888,"o":26.8,"t":"2026-09-25T19:00:00Z","v":48727,"vw":26.873527},{"c":26.98,"h":27.09,"l":26.88,"n":1418,"o":26.89,"t":"2026-09-25T19:15:00Z","v":114039,"vw":27.020339},{"c":26.9,"h":27.03,"l":26.86,"n":1547,"o":27,"t":"2026-09-25T19:30:00Z","v":105316,"vw":26.910909},{"c":26.93,"h":27,"l":26.8,"n":4481,"o":26.89,"t":"2026-09-25T19:45:00Z","v":370855,"vw":26.896698},{"c":26.88,"h":26.92,"l":26.88,"n":53,"o":26.92,"t":"2026-09-25T20:00:00Z","v":280691,"vw":26.919947},{"c":26.8,"h":26.8,"l":26.8,"n":7,"o":26.8,"t":"2026-09-28T11:00:00Z","v":206,"vw":26.8},{"c":26.8,"h":26.85,"l":26.8,"n":27,"o":26.85,"t":"2026-09-28T12:30:00Z","v":2218,"vw":26.842093},{"c":26.96,"h":26.96,"l":26.96,"n":1,"o":26.96,"t":"2026-09-28T12:45:00Z","v":100,"vw":26.96},{"c":26.8,"h":26.8,"l":26.8,"n":4,"o":26.8,"t":"2026-09-28T13:15:00Z","v":688,"vw":26.8},{"c":26.695,"h":26.85,"l":26.455,"n":719,"o":26.7,"t":"2026-09-28T13:30:00Z","v":86229,"vw":26.66506},{"c":26.715,"h":26.715,"l":26.43,"n":530,"o":26.65,"t":"2026-09-28T13:45:00Z","v":38481,"vw":26.591346},{"c":26.62,"h":26.87,"l":26.555,"n":670,"o":26.72,"t":"2026-09-28T14:00:00Z","v":122935,"vw":26.721407},{"c":26.91,"h":26.93,"l":26.605,"n":600,"o":26.615,"t":"2026-09-28T14:15:00Z","v":114367,"vw":26.839006},{"c":26.7,"h":26.88,"l":26.62,"n":552,"o":26.88,"t":"2026-09-28T14:30:00Z","v":40060,"vw":26.705171},{"c":26.855,"h":26.89,"l":26.745,"n":462,"o":26.76,"t":"2026-09-28T14:45:00Z","v":29681,"vw":26.820646},{"c":26.84,"h":26.9,"l":26.81,"n":587,"o":26.87,"t":"2026-09-28T15:00:00Z","v":54600,"vw":26.859697},{"c":26.79,"h":26.935,"l":26.79,"n":448,"o":26.85,"t":"2026-09-28T15:15:00Z","v":46025,"vw":26.865755},{"c":26.79,"h":26.88,"l":26.73,"n":584,"o":26.79,"t":"2026-09-28T15:30:00Z","v":37298,"vw":26.818685},{"c":26.87,"h":26.87,"l":26.735,"n":468,"o":26.78,"t":"2026-09-28T15:45:00Z","v":22437,"vw":26.789702},{"c":26.88,"h":26.91,"l":26.83,"n":373,"o":26.855,"t":"2026-09-28T16:00:00Z","v":17576,"vw":26.86329},{"c":27.13,"h":27.17,"l":26.9,"n":1004,"o":26.9,"t":"2026-09-28T16:15:00Z","v":85322,"vw":27.077429},{"c":27.185,"h":27.235,"l":27.12,"n":859,"o":27.12,"t":"2026-09-28T16:30:00Z","v":58583,"vw":27.183259},{"c":27.315,"h":27.34,"l":27.175,"n":607,"o":27.185,"t":"2026-09-28T16:45:00Z","v":30491,"vw":27.251626},{"c":27.46,"h":27.55,"l":27.26,"n":740,"o":27.3,"t":"2026-09-28T17:00:00Z","v":43568,"vw":27.415522},{"c":27.365,"h":27.46,"l":27.29,"n":692,"o":27.46,"t":"2026-09-28T17:15:00Z","v":32828,"vw":27.383295},{"c":27.08,"h":27.365,"l":27.03,"n":748,"o":27.365,"t":"2026-09-28T17:30:00Z","v":35474,"vw":27.227088},{"c":27.15,"h":27.16,"l":27.02,"n":749,"o":27.1,"t":"2026-09-28T17:45:00Z","v":41393,"vw":27.106064},{"c":27.3,"h":27.31,"l":27.12,"n":634,"o":27.16,"t":"2026-09-28T18:00:00Z","v":31228,"vw":27.209097},{"c":27.195,"h":27.31,"l":27.195,"n":525,"o":27.29,"t":"2026-09-28T18:15:00Z","v":24982,"vw":27.267026},{"c":27.35,"h":27.39,"l":27.195,"n":540,"o":27.195,"t":"2026-09-28T18:30:00Z","v":24682,"vw":27.33021},{"c":27.45,"h":27.465,"l":27.32,"n":746,"o":27.33,"t":"2026-09-28T18:45:00Z","v":42175,"vw":27.402992},{"c":27.47,"h":27.47,"l":27.355,"n":808,"o":27.45,"t":"2026-09-28T19:00:00Z","v":59281,"vw":27.406234},{"c":27.39,"h":27.55,"l":27.39,"n":1182,"o":27.47,"t":"2026-09-28T19:15:00Z","v":98629,"vw":27.483829},{"c":27.25,"h":27.41,"l":27.25,"n":1564,"o":27.38,"t":"2026-09-28T19:30:00Z","v":129152,"vw":27.356293},{"c":27.35,"h":27.38,"l":27.045,"n":3958,"o":27.245,"t":"2026-09-28T19:45:00Z","v":348928,"vw":27.256699},{"c":27.33,"h":27.33,"l":27.33,"n":37,"o":27.33,"t":"2026-09-28T20:00:00Z","v":795981,"vw":27.33},{"c":27.6,"h":27.6,"l":27.6,"n":4,"o":27.6,"t":"2026-09-29T08:00:00Z","v":103,"vw":27.6},{"c":27.2675,"h":27.2675,"l":27.2675,"n":1,"o":27.2675,"t":"2026-09-29T11:30:00Z","v":100,"vw":27.2675},{"c":27.3,"h":27.3,"l":27.3,"n":4,"o":27.3,"t":"2026-09-29T11:45:00Z","v":103,"vw":27.3},{"c":27.41,"h":27.61,"l":27.3,"n":63,"o":27.3,"t":"2026-09-29T12:15:00Z","v":3918,"vw":27.410492},{"c":27.26,"h":27.26,"l":27.2,"n":5,"o":27.2,"t":"2026-09-29T13:15:00Z","v":353,"vw":27.242857},{"c":27.17,"h":27.635,"l":27.17,"n":705,"o":27.21,"t":"2026-09-29T13:30:00Z","v":63108,"vw":27.446425},{"c":27.16,"h":27.24,"l":26.745,"n":759,"o":27.15,"t":"2026-09-29T13:45:00Z","v":71247,"vw":26.971155},{"c":27.14,"h":27.19,"l":27,"n":1000,"o":27.12,"t":"2026-09-29T14:00:00Z","v":108660,"vw":27.09711},{"c":27.13,"h":27.255,"l":27.035,"n":700,"o":27.17,"t":"2026-09-29T14:15:00Z","v":51461,"vw":27.121769},{"c":26.81,"h":27.13,"l":26.775,"n":583,"o":27.09,"t":"2026-09-29T14:30:00Z","v":33903,"vw":26.895325},{"c":27.03,"h":27.03,"l":26.775,"n":374,"o":26.81,"t":"2026-09-29T14:45:00Z","v":17508,"vw":26.877979},{"c":26.98,"h":27.03,"l":26.89,"n":673,"o":26.99,"t":"2026-09-29T15:00:00Z","v":32089,"vw":26.96775},{"c":26.97,"h":27.09,"l":26.88,"n":882,"o":26.995,"t":"2026-09-29T15:15:00Z","v":59243,"vw":27.000134},{"c":26.785,"h":26.96,"l":26.77,"n":902,"o":26.935,"t":"2026-09-29T15:30:00Z","v":53415,"vw":26.89375},{"c":26.935,"h":26.935,"l":26.73,"n":630,"o":26.785,"t":"2026-09-29T15:45:00Z","v":38963,"vw":26.786924},{"c":26.85,"h":26.9352,"l":26.8,"n":501,"o":26.92,"t":"2026-09-29T16:00:00Z","v":22764,"vw":26.841478},{"c":27,"h":27.01,"l":26.825,"n":561,"o":26.85,"t":"2026-09-29T16:15:00Z","v":26562,"vw":26.90388},{"c":26.9,"h":26.99,"l":26.83,"n":502,"o":26.99,"t":"2026-09-29T16:30:00Z","v":22946,"vw":26.911761},{"c":27.04,"h":27.04,"l":26.92,"n":319,"o":26.93,"t":"2026-09-29T16:45:00Z","v":13530,"vw":26.982476},{"c":26.98,"h":27.105,"l":26.98,"n":513,"o":27.045,"t":"2026-09-29T17:00:00Z","v":28225,"vw":27.054936},{"c":27.08,"h":27.095,"l":26.9321,"n":696,"o":26.98,"t":"2026-09-29T17:15:00Z","v":36628,"vw":27.011826},{"c":27.095,"h":27.11,"l":27.045,"n":539,"o":27.08,"t":"2026-09-29T17:30:00Z","v":24625,"vw":27.07955},{"c":27.105,"h":27.12,"l":27,"n":660,"o":27.1,"t":"2026-09-29T17:45:00Z","v":42484,"vw":27.074406},{"c":27.19,"h":27.23,"l":27.08,"n":1039,"o":27.105,"t":"2026-09-29T18:00:00Z","v":72467,"vw":27.158987},{"c":27.18,"h":27.33,"l":27.17,"n":959,"o":27.19,"t":"2026-09-29T18:15:00Z","v":87486,"vw":27.230428},{"c":26.86,"h":27.19,"l":26.86,"n":928,"o":27.18,"t":"2026-09-29T18:30:00Z","v":51547,"vw":26.969223},{"c":27.005,"h":27.02,"l":26.82,"n":1243,"o":26.825,"t":"2026-09-29T18:45:00Z","v":78624,"vw":26.964747},{"c":26.93,"h":27.01,"l":26.89,"n":1231,"o":26.995,"t":"2026-09-29T19:00:00Z","v":107982,"vw":26.938494},{"c":26.95,"h":27.08,"l":26.915,"n":2057,"o":26.925,"t":"2026-09-29T19:15:00Z","v":186159,"vw":27.007425},{"c":26.815,"h":26.97,"l":26.81,"n":1645,"o":26.95,"t":"2026-09-29T19:30:00Z","v":128109,"vw":26.897305},{"c":26.75,"h":26.93,"l":26.73,"n":5042,"o":26.81,"t":"2026-09-29T19:45:00Z","v":450746,"vw":26.802389},{"c":26.75,"h":26.75,"l":26.75,"n":31,"o":26.75,"t":"2026-09-29T20:00:00Z","v":648309,"vw":26.75},{"c":26.8871,"h":26.8871,"l":26.8871,"n":1,"o":26.8871,"t":"2026-09-29T20:15:00Z","v":695,"vw":26.8871},{"c":26.97,"h":27.39,"l":26.895,"n":578,"o":27,"t":"2026-09-30T13:30:00Z","v":54826,"vw":27.082135},{"c":26.97,"h":27.28,"l":26.945,"n":1131,"o":27.02,"t":"2026-09-30T13:45:00Z","v":83785,"vw":27.095593},{"c":26.745,"h":27.08,"l":26.745,"n":961,"o":26.93,"t":"2026-09-30T14:00:00Z","v":74412,"vw":26.908501},{"c":26.66,"h":26.83,"l":26.62,"n":898,"o":26.745,"t":"2026-09-30T14:15:00Z","v":77376,"vw":26.757835},{"c":26.675,"h":26.83,"l":26.63,"n":404,"o":26.64,"t":"2026-09-30T14:30:00Z","v":17541,"vw":26.740795},{"c":26.99,"h":27.01,"l":26.72,"n":595,"o":26.72,"t":"2026-09-30T14:45:00Z","v":32432,"vw":26.909888},{"c":27.285,"h":27.3,"l":26.99,"n":744,"o":26.99,"t":"2026-09-30T15:00:00Z","v":45113,"vw":27.079146},{"c":27.2,"h":27.28,"l":26.995,"n":859,"o":27.27,"t":"2026-09-30T15:15:00Z","v":58270,"vw":27.137961},{"c":26.965,"h":27.225,"l":26.87,"n":922,"o":27.2,"t":"2026-09-30T15:30:00Z","v":54737,"vw":27.030569},{"c":27.145,"h":27.16,"l":26.95,"n":526,"o":26.965,"t":"2026-09-30T15:45:00Z","v":60069,"vw":26.993051},{"c":26.98,"h":27.21,"l":26.98,"n":762,"o":27.14,"t":"2026-09-30T16:00:00Z","v":39992,"vw":27.099256},{"c":26.98,"h":26.9949,"l":26.955,"n":587,"o":26.96,"t":"2026-09-30T16:15:00Z","v":23435,"vw":26.9758},{"c":26.88,"h":26.98,"l":26.8505,"n":772,"o":26.98,"t":"2026-09-30T16:30:00Z","v":31621,"vw":26.903313},{"c":26.93,"h":26.95,"l":26.83,"n":563,"o":26.875,"t":"2026-09-30T16:45:00Z","v":21439,"vw":26.875013},{"c":27.08,"h":27.105,"l":26.93,"n":721,"o":26.93,"t":"2026-09-30T17:00:00Z","v":34488,"vw":27.009306},{"c":26.775,"h":27.06,"l":26.76,"n":871,"o":27.06,"t":"2026-09-30T17:15:00Z","v":97112,"vw":26.879802},{"c":26.95,"h":27.02,"l":26.77,"n":935,"o":26.775,"t":"2026-09-30T17:30:00Z","v":51901,"vw":26.921674},{"c":26.88,"h":26.93,"l":26.87,"n":673,"o":26.93,"t":"2026-09-30T17:45:00Z","v":27700,"vw":26.900053},{"c":26.79,"h":26.87,"l":26.78,"n":663,"o":26.87,"t":"2026-09-30T18:00:00Z","v":24213,"vw":26.825213},{"c":26.79,"h":26.8,"l":26.74,"n":490,"o":26.78,"t":"2026-09-30T18:15:00Z","v":27830,"vw":26.76842},{"c":26.72,"h":26.84,"l":26.72,"n":723,"o":26.78,"t":"2026-09-30T18:30:00Z","v":45474,"vw":26.809242},{"c":26.625,"h":26.805,"l":26.625,"n":835,"o":26.72,"t":"2026-09-30T18:45:00Z","v":43088,"vw":26.728966},{"c":26.615,"h":26.63,"l":26.55,"n":1019,"o":26.625,"t":"2026-09-30T19:00:00Z","v":33297,"vw":26.578402},{"c":26.63,"h":26.68,"l":26.59,"n":1024,"o":26.615,"t":"2026-09-30T19:15:00Z","v":43811,"vw":26.624961},{"c":26.59,"h":26.71,"l":26.59,"n":1375,"o":26.645,"t":"2026-09-30T19:30:00Z","v":62818,"vw":26.650219},{"c":26.42,"h":26.66,"l":26.41,"n":3950,"o":26.6,"t":"2026-09-30T19:45:00Z","v":288260,"vw":26.502239},{"c":26.43,"h":26.43,"l":26.42,"n":44,"o":26.43,"t":"2026-09-30T20:00:00Z","v":624880,"vw":26.429996},{"c":26.51,"h":26.9,"l":26.44,"n":88,"o":26.8,"t":"2026-10-01T08:00:00Z","v":10565,"vw":26.594123},{"c":26.4,"h":26.55,"l":26.35,"n":30,"o":26.55,"t":"2026-10-01T08:15:00Z","v":1619,"vw":26.517105},{"c":26.41,"h":26.49,"l":26.37,"n":43,"o":26.37,"t":"2026-10-01T09:00:00Z","v":2626,"vw":26.398422},{"c":26.34,"h":26.34,"l":26.32,"n":2,"o":26.32,"t":"2026-10-01T11:45:00Z","v":200,"vw":26.33},{"c":26.51,"h":26.55,"l":26.3,"n":56,"o":26.35,"t":"2026-10-01T12:30:00Z","v":5141,"vw":26.461414},{"c":26.42,"h":26.42,"l":26.42,"n":4,"o":26.42,"t":"2026-10-01T13:00:00Z","v":191,"vw":26.42},{"c":26.2,"h":26.42,"l":26.2,"n":438,"o":26.42,"t":"2026-10-01T13:15:00Z","v":3229,"vw":26.249706},{"c":26.2799,"h":26.435,"l":26.04,"n":500,"o":26.21,"t":"2026-10-01T13:30:00Z","v":53807,"vw":26.210518},{"c":26.1,"h":26.31,"l":26,"n":392,"o":26.31,"t":"2026-10-01T13:45:00Z","v":13789,"vw":26.08743},{"c":26.295,"h":26.43,"l":26,"n":505,"o":26.085,"t":"2026-10-01T14:00:00Z","v":32305,"vw":26.178403},{"c":26.1,"h":26.36,"l":26.1,"n":345,"o":26.33,"t":"2026-10-01T14:15:00Z","v":12669,"vw":26.228025},{"c":26.05,"h":26.09,"l":25.97,"n":404,"o":26.085,"t":"2026-10-01T14:30:00Z","v":19623,"vw":26.02295},{"c":26.225,"h":26.23,"l":26.09,"n":414,"o":26.1,"t":"2026-10-01T14:45:00Z","v":15614,"vw":26.150408},{"c":26.055,"h":26.22,"l":25.975,"n":604,"o":26.22,"t":"2026-10-01T15:00:00Z","v":28072,"vw":26.069016},{"c":25.885,"h":26.09,"l":25.885,"n":440,"o":26.03,"t":"2026-10-01T15:15:00Z","v":19320,"vw":25.994649},{"c":25.92,"h":25.98,"l":25.805,"n":399,"o":25.885,"t":"2026-10-01T15:30:00Z","v":22788,"vw":25.915118},{"c":25.92,"h":25.99,"l":25.89,"n":481,"o":25.92,"t":"2026-10-01T15:45:00Z","v":32969,"vw":25.937572},{"c":25.85,"h":25.95,"l":25.85,"n":423,"o":25.91,"t":"2026-10-01T16:00:00Z","v":20963,"vw":25.903123},{"c":25.88,"h":25.91,"l":25.83,"n":287,"o":25.855,"t":"2026-10-01T16:15:00Z","v":12839,"vw":25.872601},{"c":25.915,"h":25.975,"l":25.88,"n":464,"o":25.88,"t":"2026-10-01T16:30:00Z","v":28402,"vw":25.924711},{"c":25.915,"h":25.98,"l":25.91,"n":305,"o":25.925,"t":"2026-10-01T16:45:00Z","v":14950,"vw":25.940969},{"c":25.97,"h":26.04,"l":25.89,"n":475,"o":25.915,"t":"2026-10-01T17:00:00Z","v":31192,"vw":25.96277},{"c":25.995,"h":26.01,"l":25.86,"n":609,"o":25.955,"t":"2026-10-01T17:15:00Z","v":32267,"vw":25.967253},{"c":26.035,"h":26.07,"l":25.95,"n":642,"o":26.01,"t":"2026-10-01T17:30:00Z","v":26744,"vw":26.018346},{"c":25.86,"h":26.06,"l":25.805,"n":458,"o":26.05,"t":"2026-10-01T17:45:00Z","v":24110,"vw":25.882181},{"c":25.64,"h":25.85,"l":25.605,"n":915,"o":25.85,"t":"2026-10-01T18:00:00Z","v":76465,"vw":25.682906},{"c":25.81,"h":25.82,"l":25.65,"n":556,"o":25.65,"t":"2026-10-01T18:15:00Z","v":25903,"vw":25.715261},{"c":25.675,"h":25.825,"l":25.675,"n":365,"o":25.825,"t":"2026-10-01T18:30:00Z","v":17633,"vw":25.772233},{"c":25.61,"h":25.715,"l":25.61,"n":488,"o":25.65,"t":"2026-10-01T18:45:00Z","v":24065,"vw":25.666373},{"c":25.53,"h":25.67,"l":25.53,"n":524,"o":25.62,"t":"2026-10-01T19:00:00Z","v":27914,"vw":25.60057},{"c":25.535,"h":25.67,"l":25.53,"n":1218,"o":25.53,"t":"2026-10-01T19:15:00Z","v":87036,"vw":25.588403},{"c":25.47,"h":25.68,"l":25.47,"n":1325,"o":25.535,"t":"2026-10-01T19:30:00Z","v":97077,"vw":25.549719},{"c":25.28,"h":25.49,"l":25.22,"n":3082,"o":25.47,"t":"2026-10-01T19:45:00Z","v":253208,"vw":25.342828},{"c":25.29,"h":25.36,"l":25.29,"n":36,"o":25.29,"t":"2026-10-01T20:00:00Z","v":246622,"vw":25.290508},{"c":25.29,"h":25.29,"l":25.29,"n":1,"o":25.29,"t":"2026-10-01T21:00:00Z","v":100,"vw":25.29},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-02T12:30:00Z","v":2000,"vw":25.6},{"c":25.69,"h":25.69,"l":25.69,"n":1,"o":25.69,"t":"2026-10-02T12:45:00Z","v":100,"vw":25.69},{"c":25.3575,"h":25.64,"l":25.2,"n":616,"o":25.64,"t":"2026-10-02T13:30:00Z","v":58803,"vw":25.440898},{"c":25.42,"h":25.42,"l":25.21,"n":536,"o":25.35,"t":"2026-10-02T13:45:00Z","v":31970,"vw":25.352598},{"c":25.78,"h":25.78,"l":25.41,"n":533,"o":25.41,"t":"2026-10-02T14:00:00Z","v":33965,"vw":25.574869},{"c":25.52,"h":25.77,"l":25.475,"n":469,"o":25.77,"t":"2026-10-02T14:15:00Z","v":25234,"vw":25.642749},{"c":25.38,"h":25.5,"l":25.35,"n":320,"o":25.5,"t":"2026-10-02T14:30:00Z","v":13189,"vw":25.428052},{"c":25.43,"h":25.51,"l":25.4,"n":510,"o":25.4,"t":"2026-10-02T14:45:00Z","v":23949,"vw":25.447535},{"c":25.19,"h":25.41,"l":25.17,"n":644,"o":25.41,"t":"2026-10-02T15:00:00Z","v":22844,"vw":25.263955},{"c":25.18,"h":25.2599,"l":25.11,"n":656,"o":25.2,"t":"2026-10-02T15:15:00Z","v":86311,"vw":25.15593},{"c":25.29,"h":25.32,"l":25.165,"n":458,"o":25.175,"t":"2026-10-02T15:30:00Z","v":16823,"vw":25.267764},{"c":25.305,"h":25.39,"l":25.26,"n":823,"o":25.3,"t":"2026-10-02T15:45:00Z","v":30890,"vw":25.319454},{"c":25.285,"h":25.39,"l":25.28,"n":764,"o":25.32,"t":"2026-10-02T16:00:00Z","v":33418,"vw":25.328874},{"c":25.29,"h":25.39,"l":25.29,"n":557,"o":25.29,"t":"2026-10-02T16:15:00Z","v":21343,"vw":25.341338},{"c":25.365,"h":25.42,"l":25.315,"n":602,"o":25.32,"t":"2026-10-02T16:30:00Z","v":24958,"vw":25.362997},{"c":25.05,"h":25.38,"l":25.01,"n":1410,"o":25.38,"t":"2026-10-02T16:45:00Z","v":235852,"vw":25.197318},{"c":25.2,"h":25.24,"l":25.03,"n":787,"o":25.05,"t":"2026-10-02T17:00:00Z","v":56573,"vw":25.127631},{"c":25.18,"h":25.26,"l":25.145,"n":683,"o":25.2,"t":"2026-10-02T17:15:00Z","v":43779,"vw":25.221292},{"c":25.245,"h":25.265,"l":25.18,"n":606,"o":25.18,"t":"2026-10-02T17:30:00Z","v":34122,"vw":25.231604},{"c":25.25,"h":25.26,"l":25.12,"n":973,"o":25.23,"t":"2026-10-02T17:45:00Z","v":62038,"vw":25.174259},{"c":25.19,"h":25.25,"l":25.18,"n":772,"o":25.25,"t":"2026-10-02T18:00:00Z","v":29851,"vw":25.214889},{"c":25.21,"h":25.22,"l":25.18,"n":679,"o":25.19,"t":"2026-10-02T18:15:00Z","v":23572,"vw":25.197132},{"c":25.13,"h":25.24,"l":25.1,"n":757,"o":25.215,"t":"2026-10-02T18:30:00Z","v":33292,"vw":25.174627},{"c":25.17,"h":25.18,"l":25.065,"n":754,"o":25.12,"t":"2026-10-02T18:45:00Z","v":37689,"vw":25.128925},{"c":25.15,"h":25.19,"l":25.135,"n":725,"o":25.17,"t":"2026-10-02T19:00:00Z","v":31718,"vw":25.152507},{"c":25.22,"h":25.22,"l":25.12,"n":980,"o":25.15,"t":"2026-10-02T19:15:00Z","v":62133,"vw":25.165853},{"c":25.22,"h":25.305,"l":25.18,"n":1486,"o":25.23,"t":"2026-10-02T19:30:00Z","v":94907,"vw":25.259955},{"c":25.17,"h":25.22,"l":25.09,"n":3527,"o":25.21,"t":"2026-10-02T19:45:00Z","v":287616,"vw":25.154864},{"c":25.16,"h":25.16,"l":25.16,"n":24,"o":25.16,"t":"2026-10-02T20:00:00Z","v":307292,"vw":25.16},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-05T09:45:00Z","v":113,"vw":25.1},{"c":25.2,"h":25.2,"l":25.15,"n":31,"o":25.2,"t":"2026-10-05T11:00:00Z","v":2254,"vw":25.197619},{"c":25.04,"h":25.04,"l":25.04,"n":2,"o":25.04,"t":"2026-10-05T11:45:00Z","v":200,"vw":25.04},{"c":25.19,"h":25.19,"l":25.19,"n":8,"o":25.19,"t":"2026-10-05T12:00:00Z","v":116,"vw":25.19},{"c":25.14,"h":25.14,"l":25.14,"n":6,"o":25.14,"t":"2026-10-05T13:00:00Z","v":1472,"vw":25.14},{"c":24.87,"h":25.22,"l":24.86,"n":494,"o":25.09,"t":"2026-10-05T13:30:00Z","v":59802,"vw":24.988379},{"c":25.02,"h":25.02,"l":24.795,"n":688,"o":24.9,"t":"2026-10-05T13:45:00Z","v":61592,"vw":24.913386},{"c":24.92,"h":25.05,"l":24.92,"n":1030,"o":24.98,"t":"2026-10-05T14:00:00Z","v":51322,"vw":24.99394},{"c":24.84,"h":24.93,"l":24.72,"n":876,"o":24.93,"t":"2026-10-05T14:15:00Z","v":37171,"vw":24.80915},{"c":24.8,"h":24.85,"l":24.74,"n":857,"o":24.8,"t":"2026-10-05T14:30:00Z","v":39618,"vw":24.786499},{"c":24.72,"h":24.86,"l":24.69,"n":950,"o":24.8,"t":"2026-10-05T14:45:00Z","v":61298,"vw":24.796439},{"c":24.735,"h":24.76,"l":24.7,"n":639,"o":24.725,"t":"2026-10-05T15:00:00Z","v":22745,"vw":24.727051},{"c":24.82,"h":24.83,"l":24.725,"n":706,"o":24.74,"t":"2026-10-05T15:15:00Z","v":27134,"vw":24.764916},{"c":24.8276,"h":24.84,"l":24.79,"n":350,"o":24.84,"t":"2026-10-05T15:30:00Z","v":13343,"vw":24.818008},{"c":24.885,"h":24.94,"l":24.8,"n":725,"o":24.825,"t":"2026-10-05T15:45:00Z","v":31492,"vw":24.884076},{"c":24.9,"h":24.915,"l":24.86,"n":504,"o":24.87,"t":"2026-10-05T16:00:00Z","v":18713,"vw":24.888889},{"c":25.155,"h":25.155,"l":24.875,"n":900,"o":24.91,"t":"2026-10-05T16:15:00Z","v":80002,"vw":24.993248},{"c":25.22,"h":25.24,"l":25.01,"n":1174,"o":25.14,"t":"2026-10-05T16:30:00Z","v":74183,"vw":25.114353},{"c":25.27,"h":25.3,"l":25.2,"n":557,"o":25.215,"t":"2026-10-05T16:45:00Z","v":23525,"vw":25.244926},{"c":25.2,"h":25.28,"l":25.2,"n":555,"o":25.26,"t":"2026-10-05T17:00:00Z","v":19437,"vw":25.239734},{"c":25.375,"h":25.385,"l":25.2,"n":874,"o":25.215,"t":"2026-10-05T17:15:00Z","v":42064,"vw":25.287692},{"c":25.36,"h":25.36,"l":25.31,"n":710,"o":25.36,"t":"2026-10-05T17:30:00Z","v":30523,"vw":25.328799},{"c":25.145,"h":25.38,"l":25.14,"n":799,"o":25.35,"t":"2026-10-05T17:45:00Z","v":59065,"vw":25.276542},{"c":25.11,"h":25.17,"l":25.11,"n":577,"o":25.16,"t":"2026-10-05T18:00:00Z","v":22929,"vw":25.144979},{"c":25.11,"h":25.13,"l":25.06,"n":661,"o":25.11,"t":"2026-10-05T18:15:00Z","v":31406,"vw":25.09},{"c":25.17,"h":25.21,"l":25.12,"n":818,"o":25.12,"t":"2026-10-05T18:30:00Z","v":31767,"vw":25.170644},{"c":25.17,"h":25.21,"l":25.13,"n":854,"o":25.155,"t":"2026-10-05T18:45:00Z","v":38996,"vw":25.178031},{"c":25.32,"h":25.35,"l":25.17,"n":1068,"o":25.2,"t":"2026-10-05T19:00:00Z","v":57198,"vw":25.2918},{"c":25.225,"h":25.32,"l":25.2,"n":1339,"o":25.31,"t":"2026-10-05T19:15:00Z","v":90284,"vw":25.272043},{"c":25.17,"h":25.22,"l":25.13,"n":1171,"o":25.21,"t":"2026-10-05T19:30:00Z","v":73723,"vw":25.171092},{"c":25.16,"h":25.215,"l":25,"n":3626,"o":25.17,"t":"2026-10-05T19:45:00Z","v":245553,"vw":25.107851},{"c":25.22,"h":25.22,"l":25.15,"n":34,"o":25.17,"t":"2026-10-05T20:00:00Z","v":733149,"vw":25.150117},{"c":25.25,"h":25.298,"l":25.16,"n":3,"o":25.16,"t":"2026-10-05T20:15:00Z","v":400,"vw":25.2395},{"c":25.25,"h":25.25,"l":25.25,"n":11,"o":25.25,"t":"2026-10-05T20:45:00Z","v":801,"vw":25.25},{"c":25.2,"h":25.2,"l":25.2,"n":4,"o":25.2,"t":"2026-10-06T13:15:00Z","v":103,"vw":25.2},{"c":24.99,"h":25.37,"l":24.9,"n":606,"o":25.37,"t":"2026-10-06T13:30:00Z","v":47341,"vw":25.065008},{"c":25.04,"h":25.04,"l":24.87,"n":653,"o":24.995,"t":"2026-10-06T13:45:00Z","v":29478,"vw":24.96065},{"c":24.13,"h":25.0725,"l":24.07,"n":907,"o":25.04,"t":"2026-10-06T14:00:00Z","v":62729,"vw":24.3905},{"c":24.22,"h":24.36,"l":24.13,"n":1333,"o":24.13,"t":"2026-10-06T14:15:00Z","v":156348,"vw":24.270155},{"c":24.4,"h":24.43,"l":24.235,"n":556,"o":24.235,"t":"2026-10-06T14:30:00Z","v":30273,"vw":24.329634},{"c":24.535,"h":24.715,"l":24.335,"n":915,"o":24.405,"t":"2026-10-06T14:45:00Z","v":74610,"vw":24.497056},{"c":24.62,"h":24.74,"l":24.49,"n":827,"o":24.5115,"t":"2026-10-06T15:00:00Z","v":52296,"vw":24.603607},{"c":24.74,"h":24.79,"l":24.58,"n":1670,"o":24.645,"t":"2026-10-06T15:15:00Z","v":134230,"vw":24.700414},{"c":24.79,"h":24.82,"l":24.64,"n":622,"o":24.76,"t":"2026-10-06T15:30:00Z","v":24962,"vw":24.744945},{"c":24.73,"h":24.79,"l":24.685,"n":457,"o":24.78,"t":"2026-10-06T15:45:00Z","v":13593,"vw":24.733388},{"c":24.48,"h":24.76,"l":24.48,"n":835,"o":24.76,"t":"2026-10-06T16:00:00Z","v":41492,"vw":24.602269},{"c":24.39,"h":24.5,"l":24.345,"n":550,"o":24.49,"t":"2026-10-06T16:15:00Z","v":26957,"vw":24.416411},{"c":24.36,"h":24.44,"l":24.3,"n":886,"o":24.38,"t":"2026-10-06T16:30:00Z","v":67559,"vw":24.38817},{"c":24.17,"h":24.37,"l":24.125,"n":971,"o":24.345,"t":"2026-10-06T16:45:00Z","v":104468,"vw":24.247761},{"c":24.07,"h":24.19,"l":24.02,"n":852,"o":24.19,"t":"2026-10-06T17:00:00Z","v":36690,"vw":24.102272},{"c":24.06,"h":24.095,"l":24.03,"n":754,"o":24.08,"t":"2026-10-06T17:15:00Z","v":29392,"vw":24.056803},{"c":24.15,"h":24.18,"l":24.04,"n":560,"o":24.06,"t":"2026-10-06T17:30:00Z","v":21803,"vw":24.120658},{"c":24.26,"h":24.29,"l":24.14,"n":1164,"o":24.16,"t":"2026-10-06T17:45:00Z","v":56220,"vw":24.224383},{"c":24.24,"h":24.29,"l":24.14,"n":952,"o":24.255,"t":"2026-10-06T18:00:00Z","v":43597,"vw":24.219177},{"c":24.24,"h":24.26,"l":24.21,"n":819,"o":24.22,"t":"2026-10-06T18:15:00Z","v":42198,"vw":24.239008},{"c":24.05,"h":24.275,"l":24.05,"n":1150,"o":24.26,"t":"2026-10-06T18:30:00Z","v":83550,"vw":24.147454},{"c":24.1,"h":24.12,"l":24.02,"n":1234,"o":24.06,"t":"2026-10-06T18:45:00Z","v":115485,"vw":24.073912},{"c":24.04,"h":24.095,"l":24.01,"n":838,"o":24.09,"t":"2026-10-06T19:00:00Z","v":35428,"vw":24.035068},{"c":24.02,"h":24.05,"l":23.955,"n":1401,"o":24.05,"t":"2026-10-06T19:15:00Z","v":100650,"vw":23.99668},{"c":23.94,"h":24.06,"l":23.89,"n":1999,"o":24.0228,"t":"2026-10-06T19:30:00Z","v":122628,"vw":23.973718},{"c":23.92,"h":24.05,"l":23.885,"n":5610,"o":23.94,"t":"2026-10-06T19:45:00Z","v":518776,"vw":23.951612},{"c":24.18,"h":24.2,"l":23.92,"n":64,"o":23.92,"t":"2026-10-06T20:00:00Z","v":388783,"vw":23.920773},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-06T20:15:00Z","v":199,"vw":24.07},{"c":24.08,"h":24.08,"l":24.08,"n":2,"o":24.08,"t":"2026-10-06T20:45:00Z","v":126,"vw":24.08},{"c":24.1,"h":24.1,"l":24.1,"n":17,"o":24.1,"t":"2026-10-07T08:00:00Z","v":215,"vw":24.1},{"c":23.97,"h":23.97,"l":23.97,"n":1,"o":23.97,"t":"2026-10-07T08:30:00Z","v":100,"vw":23.97},{"c":24.24,"h":24.24,"l":24.24,"n":1,"o":24.24,"t":"2026-10-07T12:15:00Z","v":150,"vw":24.24},{"c":23.91,"h":23.91,"l":23.8,"n":308,"o":23.8,"t":"2026-10-07T12:30:00Z","v":845,"vw":23.863494},{"c":23.75,"h":23.75,"l":23.75,"n":4,"o":23.75,"t":"2026-10-07T12:45:00Z","v":303,"vw":23.75},{"c":23.8,"h":23.8,"l":23.8,"n":2,"o":23.8,"t":"2026-10-07T13:00:00Z","v":501,"vw":23.8},{"c":24.05,"h":24.15,"l":23.51,"n":489,"o":23.74,"t":"2026-10-07T13:30:00Z","v":36603,"vw":23.891829},{"c":24.045,"h":24.13,"l":23.89,"n":796,"o":24.051,"t":"2026-10-07T13:45:00Z","v":74505,"vw":24.02018},{"c":23.9,"h":24.05,"l":23.85,"n":806,"o":24.01,"t":"2026-10-07T14:00:00Z","v":42274,"vw":23.989137},{"c":24.24,"h":24.26,"l":23.925,"n":666,"o":23.925,"t":"2026-10-07T14:15:00Z","v":88586,"vw":24.087074},{"c":24.27,"h":24.355,"l":24.12,"n":823,"o":24.18,"t":"2026-10-07T14:30:00Z","v":61017,"vw":24.239205},{"c":24.33,"h":24.38,"l":24.25,"n":552,"o":24.27,"t":"2026-10-07T14:45:00Z","v":33393,"vw":24.32674},{"c":24.265,"h":24.31,"l":24.15,"n":744,"o":24.29,"t":"2026-10-07T15:00:00Z","v":131368,"vw":24.240307},{"c":24.3,"h":24.31,"l":24.225,"n":598,"o":24.24,"t":"2026-10-07T15:15:00Z","v":26535,"vw":24.268783},{"c":24.21,"h":24.31,"l":24.21,"n":649,"o":24.2813,"t":"2026-10-07T15:30:00Z","v":25298,"vw":24.265924},{"c":24.34,"h":24.35,"l":24.21,"n":566,"o":24.21,"t":"2026-10-07T15:45:00Z","v":27004,"vw":24.289154},{"c":24.195,"h":24.365,"l":24.18,"n":948,"o":24.36,"t":"2026-10-07T16:00:00Z","v":70830,"vw":24.226451},{"c":24.22,"h":24.265,"l":24.19,"n":636,"o":24.2,"t":"2026-10-07T16:15:00Z","v":36815,"vw":24.234866},{"c":24.08,"h":24.23,"l":24.06,"n":541,"o":24.22,"t":"2026-10-07T16:30:00Z","v":28368,"vw":24.167086},{"c":24.1596,"h":24.19,"l":24.08,"n":525,"o":24.08,"t":"2026-10-07T16:45:00Z","v":33960,"vw":24.133965},{"c":24.13,"h":24.245,"l":24.12,"n":690,"o":24.16,"t":"2026-10-07T17:00:00Z","v":45099,"vw":24.178322},{"c":24.125,"h":24.175,"l":24.08,"n":741,"o":24.135,"t":"2026-10-07T17:15:00Z","v":39758,"vw":24.127894},{"c":24.19,"h":24.21,"l":24.125,"n":459,"o":24.125,"t":"2026-10-07T17:30:00Z","v":22710,"vw":24.177982},{"c":24.135,"h":24.19,"l":24.1,"n":558,"o":24.19,"t":"2026-10-07T17:45:00Z","v":21267,"vw":24.144637},{"c":24.235,"h":24.25,"l":24.12,"n":712,"o":24.135,"t":"2026-10-07T18:00:00Z","v":30469,"vw":24.188408},{"c":24.28,"h":24.28,"l":24.21,"n":679,"o":24.24,"t":"2026-10-07T18:15:00Z","v":33365,"vw":24.235786},{"c":24.255,"h":24.3199,"l":24.25,"n":694,"o":24.28,"t":"2026-10-07T18:30:00Z","v":29966,"vw":24.282856},{"c":24.25,"h":24.27,"l":24.24,"n":596,"o":24.26,"t":"2026-10-07T18:45:00Z","v":25480,"vw":24.253211},{"c":24.13,"h":24.255,"l":24.12,"n":848,"o":24.25,"t":"2026-10-07T19:00:00Z","v":46721,"vw":24.180161},{"c":24.08,"h":24.15,"l":24.06,"n":1065,"o":24.12,"t":"2026-10-07T19:15:00Z","v":59191,"vw":24.101594},{"c":24.12,"h":24.135,"l":24.04,"n":1375,"o":24.09,"t":"2026-10-07T19:30:00Z","v":90638,"vw":24.079813},{"c":24.17,"h":24.195,"l":24.04,"n":3081,"o":24.11,"t":"2026-10-07T19:45:00Z","v":225301,"vw":24.130321},{"c":24.17,"h":24.17,"l":24.17,"n":47,"o":24.17,"t":"2026-10-07T20:00:00Z","v":304930,"vw":24.17},{"c":24.1,"h":24.1,"l":24.1,"n":7,"o":24.1,"t":"2026-10-08T11:15:00Z","v":223,"vw":24.1},{"c":24,"h":24.02,"l":24,"n":18,"o":24.02,"t":"2026-10-08T13:15:00Z","v":960,"vw":24.01},{"c":23.7196,"h":24.01,"l":23.655,"n":311,"o":23.95,"t":"2026-10-08T13:30:00Z","v":65714,"vw":23.837966},{"c":23.665,"h":23.82,"l":23.65,"n":543,"o":23.75,"t":"2026-10-08T13:45:00Z","v":47023,"vw":23.718629},{"c":23.47,"h":23.68,"l":23.4,"n":1084,"o":23.65,"t":"2026-10-08T14:00:00Z","v":91188,"vw":23.490529},{"c":23.5,"h":23.59,"l":23.37,"n":1131,"o":23.47,"t":"2026-10-08T14:15:00Z","v":147613,"vw":23.489021},{"c":23.49,"h":23.54,"l":23.43,"n":695,"o":23.47,"t":"2026-10-08T14:30:00Z","v":42464,"vw":23.475548},{"c":23.58,"h":23.65,"l":23.46,"n":588,"o":23.47,"t":"2026-10-08T14:45:00Z","v":28567,"vw":23.579075},{"c":23.58,"h":23.67,"l":23.58,"n":493,"o":23.6,"t":"2026-10-08T15:00:00Z","v":21380,"vw":23.620808},{"c":23.65,"h":23.73,"l":23.59,"n":662,"o":23.59,"t":"2026-10-08T15:15:00Z","v":34224,"vw":23.644201},{"c":23.49,"h":23.6,"l":23.45,"n":535,"o":23.6,"t":"2026-10-08T15:30:00Z","v":24844,"vw":23.525269},{"c":23.645,"h":23.7,"l":23.47,"n":697,"o":23.475,"t":"2026-10-08T15:45:00Z","v":142353,"vw":23.496417},{"c":23.695,"h":23.72,"l":23.635,"n":624,"o":23.66,"t":"2026-10-08T16:00:00Z","v":39267,"vw":23.67019},{"c":23.73,"h":23.81,"l":23.67,"n":571,"o":23.7,"t":"2026-10-08T16:15:00Z","v":40180,"vw":23.739308},{"c":23.67,"h":23.74,"l":23.62,"n":521,"o":23.725,"t":"2026-10-08T16:30:00Z","v":21705,"vw":23.694798},{"c":23.89,"h":23.9,"l":23.66,"n":641,"o":23.69,"t":"2026-10-08T16:45:00Z","v":43522,"vw":23.803095},{"c":23.94,"h":24.02,"l":23.87,"n":723,"o":23.87,"t":"2026-10-08T17:00:00Z","v":61133,"vw":23.953216},{"c":24.06,"h":24.12,"l":23.82,"n":982,"o":23.96,"t":"2026-10-08T17:15:00Z","v":109565,"vw":23.914951},{"c":24.07,"h":24.17,"l":24.025,"n":643,"o":24.07,"t":"2026-10-08T17:30:00Z","v":37826,"vw":24.092366},{"c":24.085,"h":24.12,"l":24.04,"n":621,"o":24.07,"t":"2026-10-08T17:45:00Z","v":72732,"vw":24.067431},{"c":24.195,"h":24.2,"l":24.045,"n":651,"o":24.08,"t":"2026-10-08T18:00:00Z","v":66748,"vw":24.149204},{"c":24.195,"h":24.275,"l":24.15,"n":534,"o":24.22,"t":"2026-10-08T18:15:00Z","v":22145,"vw":24.212296},{"c":24.16,"h":24.23,"l":24.1101,"n":753,"o":24.21,"t":"2026-10-08T18:30:00Z","v":43194,"vw":24.176734},{"c":24.1,"h":24.17,"l":24.06,"n":755,"o":24.16,"t":"2026-10-08T18:45:00Z","v":41237,"vw":24.124758},{"c":24.25,"h":24.28,"l":24.085,"n":1300,"o":24.09,"t":"2026-10-08T19:00:00Z","v":113312,"vw":24.180917},{"c":24.21,"h":24.275,"l":24.12,"n":1253,"o":24.23,"t":"2026-10-08T19:15:00Z","v":88066,"vw":24.198927},{"c":24.18,"h":24.21,"l":24.0312,"n":1371,"o":24.21,"t":"2026-10-08T19:30:00Z","v":96653,"vw":24.143771},{"c":24.49,"h":24.57,"l":24.14,"n":6966,"o":24.18,"t":"2026-10-08T19:45:00Z","v":661293,"vw":24.413207},{"c":24.49,"h":24.49,"l":24.49,"n":28,"o":24.49,"t":"2026-10-08T20:00:00Z","v":316813,"vw":24.49},{"c":24.35,"h":24.35,"l":24.35,"n":23,"o":24.35,"t":"2026-10-09T08:30:00Z","v":715,"vw":24.35},{"c":24.94,"h":24.94,"l":24.94,"n":1,"o":24.94,"t":"2026-10-09T08:45:00Z","v":100,"vw":24.94},{"c":24.8,"h":24.81,"l":24.7,"n":12,"o":24.7,"t":"2026-10-09T12:00:00Z","v":1001,"vw":24.735},{"c":24.65,"h":24.88,"l":24.3,"n":590,"o":24.48,"t":"2026-10-09T13:30:00Z","v":60364,"vw":24.614546},{"c":25.14,"h":25.2,"l":24.645,"n":839,"o":24.65,"t":"2026-10-09T13:45:00Z","v":58525,"vw":24.923444},{"c":25.35,"h":25.5,"l":25.14,"n":740,"o":25.14,"t":"2026-10-09T14:00:00Z","v":42921,"vw":25.319909},{"c":25.52,"h":25.6461,"l":25.33,"n":823,"o":25.39,"t":"2026-10-09T14:15:00Z","v":43133,"vw":25.478189},{"c":25.45,"h":25.61,"l":25.43,"n":975,"o":25.54,"t":"2026-10-09T14:30:00Z","v":45334,"vw":25.508289},{"c":25.73,"h":25.73,"l":25.36,"n":846,"o":25.43,"t":"2026-10-09T14:45:00Z","v":45741,"vw":25.517785},{"c":25.61,"h":25.73,"l":25.56,"n":693,"o":25.725,"t":"2026-10-09T15:00:00Z","v":40615,"vw":25.666215},{"c":26.04,"h":26.04,"l":25.63,"n":1362,"o":25.63,"t":"2026-10-09T15:15:00Z","v":79186,"vw":25.890312},{"c":26.25,"h":26.26,"l":26.04,"n":765,"o":26.04,"t":"2026-10-09T15:30:00Z","v":48033,"vw":26.158781},{"c":26.4,"h":26.41,"l":26.235,"n":656,"o":26.25,"t":"2026-10-09T15:45:00Z","v":31190,"vw":26.33175},{"c":26.415,"h":26.49,"l":26.26,"n":850,"o":26.39,"t":"2026-10-09T16:00:00Z","v":59411,"vw":26.353789},{"c":26.605,"h":26.61,"l":26.415,"n":744,"o":26.425,"t":"2026-10-09T16:15:00Z","v":48402,"vw":26.521791},{"c":26.61,"h":26.73,"l":26.58,"n":981,"o":26.6,"t":"2026-10-09T16:30:00Z","v":54395,"vw":26.650186},{"c":26.78,"h":26.84,"l":26.61,"n":1088,"o":26.62,"t":"2026-10-09T16:45:00Z","v":78922,"vw":26.763895},{"c":26.905,"h":26.97,"l":26.7557,"n":821,"o":26.785,"t":"2026-10-09T17:00:00Z","v":52591,"vw":26.904889},{"c":26.745,"h":26.905,"l":26.73,"n":916,"o":26.905,"t":"2026-10-09T17:15:00Z","v":73435,"vw":26.823757},{"c":26.675,"h":26.79,"l":26.675,"n":639,"o":26.76,"t":"2026-10-09T17:30:00Z","v":36059,"vw":26.743042},{"c":26.59,"h":26.715,"l":26.51,"n":595,"o":26.665,"t":"2026-10-09T17:45:00Z","v":31048,"vw":26.625778},{"c":26.56,"h":26.78,"l":26.54,"n":763,"o":26.59,"t":"2026-10-09T18:00:00Z","v":43089,"vw":26.628384},{"c":26.465,"h":26.59,"l":26.385,"n":754,"o":26.56,"t":"2026-10-09T18:15:00Z","v":52646,"vw":26.501972},{"c":26.465,"h":26.54,"l":26.43,"n":597,"o":26.455,"t":"2026-10-09T18:30:00Z","v":30119,"vw":26.487211},{"c":26.345,"h":26.55,"l":26.3275,"n":996,"o":26.465,"t":"2026-10-09T18:45:00Z","v":47590,"vw":26.438206},{"c":26.35,"h":26.37,"l":26.2501,"n":773,"o":26.34,"t":"2026-10-09T19:00:00Z","v":39317,"vw":26.321263},{"c":26.3,"h":26.44,"l":26.26,"n":804,"o":26.335,"t":"2026-10-09T19:15:00Z","v":40685,"vw":26.355446},{"c":26.32,"h":26.35,"l":26.25,"n":1359,"o":26.29,"t":"2026-10-09T19:30:00Z","v":71868,"vw":26.295507},{"c":26.57,"h":26.61,"l":26.31,"n":3491,"o":26.312,"t":"2026-10-09T19:45:00Z","v":205822,"vw":26.500763},{"c":27,"h":27,"l":26.49,"n":51,"o":26.58,"t":"2026-10-09T20:00:00Z","v":265756,"vw":26.580718},{"c":26.46,"h":26.46,"l":26.46,"n":2,"o":26.46,"t":"2026-10-09T22:00:00Z","v":199,"vw":26.46},{"c":26.45,"h":26.45,"l":26.45,"n":1,"o":26.45,"t":"2026-10-09T23:45:00Z","v":100,"vw":26.45},{"c":26.15,"h":26.15,"l":25.95,"n":5,"o":25.95,"t":"2026-10-12T08:15:00Z","v":203,"vw":26.05},{"c":26.31,"h":26.31,"l":26.31,"n":1,"o":26.31,"t":"2026-10-12T08:30:00Z","v":150,"vw":26.31},{"c":26.31,"h":26.31,"l":26.31,"n":1,"o":26.31,"t":"2026-10-12T10:00:00Z","v":300,"vw":26.31},{"c":26.35,"h":26.35,"l":26.3,"n":27,"o":26.35,"t":"2026-10-12T10:45:00Z","v":1454,"vw":26.337347},{"c":26.4,"h":26.4,"l":26.36,"n":34,"o":26.36,"t":"2026-10-12T11:00:00Z","v":1550,"vw":26.369934},{"c":26.25,"h":26.25,"l":26.25,"n":3,"o":26.25,"t":"2026-10-12T11:15:00Z","v":186,"vw":26.25},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-12T11:30:00Z","v":1447,"vw":26},{"c":26.44,"h":26.44,"l":26.25,"n":40,"o":26.25,"t":"2026-10-12T12:15:00Z","v":1831,"vw":26.417867},{"c":26.44,"h":26.44,"l":26.44,"n":9,"o":26.44,"t":"2026-10-12T12:30:00Z","v":456,"vw":26.44},{"c":26.595,"h":26.815,"l":26.395,"n":382,"o":26.54,"t":"2026-10-12T13:30:00Z","v":29660,"vw":26.597791},{"c":26.565,"h":26.72,"l":26.3,"n":412,"o":26.595,"t":"2026-10-12T13:45:00Z","v":48043,"vw":26.487073},{"c":26.305,"h":26.565,"l":26.28,"n":473,"o":26.565,"t":"2026-10-12T14:00:00Z","v":22380,"vw":26.416442},{"c":26.15,"h":26.35,"l":26.09,"n":978,"o":26.305,"t":"2026-10-12T14:15:00Z","v":44434,"vw":26.194084},{"c":26.185,"h":26.27,"l":25.97,"n":897,"o":26.13,"t":"2026-10-12T14:30:00Z","v":52904,"vw":26.094741},{"c":26.35,"h":26.41,"l":26.17,"n":1114,"o":26.19,"t":"2026-10-12T14:45:00Z","v":98439,"vw":26.255125},{"c":26.59,"h":26.6,"l":26.26,"n":721,"o":26.345,"t":"2026-10-12T15:00:00Z","v":42300,"vw":26.426312},{"c":26.435,"h":26.56,"l":26.4,"n":598,"o":26.56,"t":"2026-10-12T15:15:00Z","v":31868,"vw":26.493966},{"c":26.3,"h":26.45,"l":26.3,"n":541,"o":26.42,"t":"2026-10-12T15:30:00Z","v":20939,"vw":26.371034},{"c":26.3,"h":26.35,"l":26.25,"n":613,"o":26.3,"t":"2026-10-12T15:45:00Z","v":35375,"vw":26.308623},{"c":26.18,"h":26.31,"l":26.18,"n":452,"o":26.29,"t":"2026-10-12T16:00:00Z","v":18901,"vw":26.259118},{"c":26.37,"h":26.41,"l":26.17,"n":924,"o":26.19,"t":"2026-10-12T16:15:00Z","v":51686,"vw":26.30842},{"c":26.42,"h":26.49,"l":26.36,"n":897,"o":26.365,"t":"2026-10-12T16:30:00Z","v":61544,"vw":26.437203},{"c":26.395,"h":26.435,"l":26.39,"n":594,"o":26.42,"t":"2026-10-12T16:45:00Z","v":28797,"vw":26.410267},{"c":26.395,"h":26.42,"l":26.355,"n":567,"o":26.395,"t":"2026-10-12T17:00:00Z","v":25225,"vw":26.383777},{"c":26.4025,"h":26.43,"l":26.39,"n":410,"o":26.4,"t":"2026-10-12T17:15:00Z","v":17837,"vw":26.403488},{"c":26.44,"h":26.45,"l":26.325,"n":557,"o":26.4,"t":"2026-10-12T17:30:00Z","v":29181,"vw":26.388388},{"c":26.37,"h":26.46,"l":26.335,"n":618,"o":26.455,"t":"2026-10-12T17:45:00Z","v":33030,"vw":26.402795},{"c":26.375,"h":26.435,"l":26.35,"n":495,"o":26.36,"t":"2026-10-12T18:00:00Z","v":20593,"vw":26.385557},{"c":26.4,"h":26.44,"l":26.365,"n":586,"o":26.37,"t":"2026-10-12T18:15:00Z","v":29071,"vw":26.406566},{"c":26.355,"h":26.41,"l":26.355,"n":652,"o":26.41,"t":"2026-10-12T18:30:00Z","v":31298,"vw":26.388752},{"c":26.34,"h":26.385,"l":26.29,"n":895,"o":26.355,"t":"2026-10-12T18:45:00Z","v":51929,"vw":26.345872},{"c":26.27,"h":26.35,"l":26.21,"n":675,"o":26.33,"t":"2026-10-12T19:00:00Z","v":42900,"vw":26.273395},{"c":26.235,"h":26.3,"l":26.19,"n":896,"o":26.25,"t":"2026-10-12T19:15:00Z","v":68634,"vw":26.234478},{"c":26.28,"h":26.33,"l":26.22,"n":1122,"o":26.25,"t":"2026-10-12T19:30:00Z","v":81172,"vw":26.291294},{"c":26.22,"h":26.32,"l":26.2,"n":2845,"o":26.27,"t":"2026-10-12T19:45:00Z","v":193340,"vw":26.271859},{"c":26.24,"h":26.3,"l":26.22,"n":58,"o":26.22,"t":"2026-10-12T20:00:00Z","v":278906,"vw":26.220072},{"c":26.21,"h":26.21,"l":26.21,"n":6,"o":26.21,"t":"2026-10-13T08:00:00Z","v":450,"vw":26.21},{"c":26.11,"h":26.11,"l":26.11,"n":2,"o":26.11,"t":"2026-10-13T11:00:00Z","v":200,"vw":26.11},{"c":26.15,"h":26.15,"l":26.15,"n":9,"o":26.15,"t":"2026-10-13T11:15:00Z","v":117,"vw":26.15},{"c":26.27,"h":26.36,"l":26.27,"n":7,"o":26.36,"t":"2026-10-13T11:30:00Z","v":1117,"vw":26.310431},{"c":26.26,"h":26.31,"l":26.11,"n":12,"o":26.31,"t":"2026-10-13T12:15:00Z","v":1166,"vw":26.250193},{"c":26.4426,"h":26.4426,"l":26.4426,"n":1,"o":26.4426,"t":"2026-10-13T12:30:00Z","v":100,"vw":26.4426},{"c":26.065,"h":26.2,"l":25.85,"n":322,"o":25.93,"t":"2026-10-13T13:30:00Z","v":27844,"vw":26.009685},{"c":25.795,"h":25.96,"l":25.6,"n":599,"o":25.96,"t":"2026-10-13T13:45:00Z","v":95306,"vw":25.689738},{"c":25.84,"h":26.05,"l":25.76,"n":303,"o":25.765,"t":"2026-10-13T14:00:00Z","v":25979,"vw":25.908759},{"c":25.88,"h":25.96,"l":25.83,"n":370,"o":25.9,"t":"2026-10-13T14:15:00Z","v":22163,"vw":25.88722},{"c":25.975,"h":26,"l":25.83,"n":513,"o":25.86,"t":"2026-10-13T14:30:00Z","v":29851,"vw":25.92414},{"c":25.91,"h":26,"l":25.89,"n":435,"o":25.95,"t":"2026-10-13T14:45:00Z","v":21395,"vw":25.933442},{"c":25.93,"h":25.94,"l":25.82,"n":513,"o":25.925,"t":"2026-10-13T15:00:00Z","v":26555,"vw":25.880219},{"c":26.07,"h":26.12,"l":25.89,"n":647,"o":25.9263,"t":"2026-10-13T15:15:00Z","v":32698,"vw":25.997501},{"c":26.125,"h":26.13,"l":25.99,"n":354,"o":26.05,"t":"2026-10-13T15:30:00Z","v":16848,"vw":26.057113},{"c":26.25,"h":26.2599,"l":26.07,"n":503,"o":26.12,"t":"2026-10-13T15:45:00Z","v":26215,"vw":26.137911},{"c":26.145,"h":26.26,"l":26.085,"n":532,"o":26.25,"t":"2026-10-13T16:00:00Z","v":32497,"vw":26.207706},{"c":26.11,"h":26.15,"l":26.02,"n":730,"o":26.15,"t":"2026-10-13T16:15:00Z","v":45944,"vw":26.068789},{"c":26.13,"h":26.16,"l":26.07,"n":375,"o":26.1,"t":"2026-10-13T16:30:00Z","v":20843,"vw":26.109249},{"c":26.02,"h":26.13,"l":26.02,"n":414,"o":26.13,"t":"2026-10-13T16:45:00Z","v":14959,"vw":26.085945},{"c":25.97,"h":26.1,"l":25.96,"n":512,"o":26.02,"t":"2026-10-13T17:00:00Z","v":25110,"vw":26.023968},{"c":25.88,"h":25.97,"l":25.84,"n":326,"o":25.97,"t":"2026-10-13T17:15:00Z","v":16056,"vw":25.890461},{"c":25.83,"h":25.935,"l":25.825,"n":448,"o":25.9,"t":"2026-10-13T17:30:00Z","v":27312,"vw":25.876557},{"c":25.88,"h":25.88,"l":25.8,"n":674,"o":25.835,"t":"2026-10-13T17:45:00Z","v":36746,"vw":25.842549},{"c":26,"h":26.02,"l":25.86,"n":1005,"o":25.86,"t":"2026-10-13T18:00:00Z","v":69419,"vw":25.950589},{"c":26.25,"h":26.25,"l":25.975,"n":1096,"o":26.005,"t":"2026-10-13T18:15:00Z","v":68320,"vw":26.115102},{"c":26.48,"h":26.57,"l":26.215,"n":1464,"o":26.24,"t":"2026-10-13T18:30:00Z","v":141944,"vw":26.405837},{"c":26.19,"h":26.5,"l":26.125,"n":1158,"o":26.495,"t":"2026-10-13T18:45:00Z","v":72767,"vw":26.252855},{"c":26.2,"h":26.255,"l":26.17,"n":702,"o":26.19,"t":"2026-10-13T19:00:00Z","v":37162,"vw":26.203176},{"c":26.15,"h":26.28,"l":25.95,"n":1386,"o":26.2,"t":"2026-10-13T19:15:00Z","v":78170,"vw":26.127753},{"c":26.21,"h":26.24,"l":26.1,"n":1840,"o":26.15,"t":"2026-10-13T19:30:00Z","v":102716,"vw":26.171449},{"c":26.1,"h":26.21,"l":26.02,"n":4396,"o":26.21,"t":"2026-10-13T19:45:00Z","v":386659,"vw":26.113919},{"c":26.09,"h":26.09,"l":26.09,"n":60,"o":26.09,"t":"2026-10-13T20:00:00Z","v":375965,"vw":26.09},{"c":26.08,"h":26.08,"l":26.06,"n":2,"o":26.06,"t":"2026-10-13T21:45:00Z","v":481,"vw":26.064158},{"c":26.2,"h":26.2,"l":26,"n":47,"o":26,"t":"2026-10-14T11:15:00Z","v":2411,"vw":26.135185},{"c":26.4,"h":26.4,"l":26.4,"n":2,"o":26.4,"t":"2026-10-14T12:15:00Z","v":101,"vw":26.4},{"c":26.15,"h":26.2,"l":26.15,"n":15,"o":26.2,"t":"2026-10-14T12:30:00Z","v":757,"vw":26.163186},{"c":26,"h":26.05,"l":26,"n":58,"o":26.05,"t":"2026-10-14T13:00:00Z","v":11446,"vw":26.000495},{"c":26.76,"h":26.815,"l":25.86,"n":921,"o":26.01,"t":"2026-10-14T13:30:00Z","v":72914,"vw":26.426014},{"c":26.645,"h":26.94,"l":26.6,"n":898,"o":26.75,"t":"2026-10-14T13:45:00Z","v":48802,"vw":26.795827},{"c":26.605,"h":26.81,"l":26.565,"n":825,"o":26.645,"t":"2026-10-14T14:00:00Z","v":35635,"vw":26.696773},{"c":26.56,"h":26.77,"l":26.48,"n":1019,"o":26.65,"t":"2026-10-14T14:15:00Z","v":51627,"vw":26.634801},{"c":26.59,"h":26.59,"l":26.39,"n":1030,"o":26.56,"t":"2026-10-14T14:30:00Z","v":43096,"vw":26.503885},{"c":26.68,"h":26.74,"l":26.44,"n":831,"o":26.61,"t":"2026-10-14T14:45:00Z","v":36794,"vw":26.582987},{"c":26.705,"h":26.8,"l":26.69,"n":791,"o":26.69,"t":"2026-10-14T15:00:00Z","v":36918,"vw":26.734195},{"c":26.69,"h":26.74,"l":26.6279,"n":730,"o":26.69,"t":"2026-10-14T15:15:00Z","v":28011,"vw":26.691032},{"c":26.66,"h":26.72,"l":26.5701,"n":743,"o":26.67,"t":"2026-10-14T15:30:00Z","v":21165,"vw":26.642157},{"c":26.565,"h":26.715,"l":26.505,"n":628,"o":26.66,"t":"2026-10-14T15:45:00Z","v":30111,"vw":26.605479},{"c":26.44,"h":26.655,"l":26.42,"n":1406,"o":26.58,"t":"2026-10-14T16:00:00Z","v":111439,"vw":26.555695},{"c":26.46,"h":26.51,"l":26.39,"n":1001,"o":26.445,"t":"2026-10-14T16:15:00Z","v":59581,"vw":26.454659},{"c":26.415,"h":26.5095,"l":26.37,"n":634,"o":26.47,"t":"2026-10-14T16:30:00Z","v":24956,"vw":26.433952},{"c":26.555,"h":26.555,"l":26.42,"n":797,"o":26.42,"t":"2026-10-14T16:45:00Z","v":54912,"vw":26.482218},{"c":26.63,"h":26.67,"l":26.54,"n":664,"o":26.56,"t":"2026-10-14T17:00:00Z","v":35312,"vw":26.601599},{"c":26.61,"h":26.7,"l":26.59,"n":538,"o":26.625,"t":"2026-10-14T17:15:00Z","v":28004,"vw":26.651365},{"c":26.6,"h":26.69,"l":26.58,"n":610,"o":26.63,"t":"2026-10-14T17:30:00Z","v":33026,"vw":26.638701},{"c":26.51,"h":26.59,"l":26.49,"n":592,"o":26.59,"t":"2026-10-14T17:45:00Z","v":25854,"vw":26.542604},{"c":26.54,"h":26.57,"l":26.485,"n":711,"o":26.52,"t":"2026-10-14T18:00:00Z","v":35070,"vw":26.521654},{"c":26.54,"h":26.57,"l":26.47,"n":800,"o":26.545,"t":"2026-10-14T18:15:00Z","v":42201,"vw":26.537236},{"c":26.46,"h":26.55,"l":26.46,"n":727,"o":26.54,"t":"2026-10-14T18:30:00Z","v":35525,"vw":26.517216},{"c":26.44,"h":26.505,"l":26.43,"n":891,"o":26.455,"t":"2026-10-14T18:45:00Z","v":41063,"vw":26.463},{"c":26.415,"h":26.43,"l":26.3,"n":1099,"o":26.43,"t":"2026-10-14T19:00:00Z","v":73321,"vw":26.342939},{"c":26.465,"h":26.51,"l":26.36,"n":1039,"o":26.42,"t":"2026-10-14T19:15:00Z","v":54731,"vw":26.421571},{"c":26.41,"h":26.525,"l":26.38,"n":1191,"o":26.465,"t":"2026-10-14T19:30:00Z","v":73515,"vw":26.45166},{"c":26.43,"h":26.52,"l":26.34,"n":3158,"o":26.41,"t":"2026-10-14T19:45:00Z","v":228443,"vw":26.404649},{"c":26.41,"h":26.41,"l":26.41,"n":44,"o":26.41,"t":"2026-10-14T20:00:00Z","v":239839,"vw":26.41},{"c":23.9495,"h":23.9495,"l":23.9495,"n":5,"o":23.9495,"t":"2026-10-14T21:15:00Z","v":513,"vw":23.9495},{"c":26.5,"h":26.51,"l":26.36,"n":11,"o":26.36,"t":"2026-10-14T22:45:00Z","v":4282,"vw":26.480987},{"c":26.37,"h":26.37,"l":26.37,"n":2,"o":26.37,"t":"2026-10-15T08:00:00Z","v":349,"vw":26.37},{"c":26.31,"h":26.43,"l":26.31,"n":12,"o":26.38,"t":"2026-10-15T08:30:00Z","v":673,"vw":26.382278},{"c":26.52,"h":26.52,"l":26.52,"n":3,"o":26.52,"t":"2026-10-15T12:45:00Z","v":325,"vw":26.52},{"c":27,"h":27,"l":26.88,"n":26,"o":26.9,"t":"2026-10-15T13:15:00Z","v":3005,"vw":26.911343},{"c":27.53,"h":28.05,"l":26.93,"n":1299,"o":26.93,"t":"2026-10-15T13:30:00Z","v":163258,"vw":27.425285},{"c":28.09,"h":28.1,"l":27.5,"n":1387,"o":27.58,"t":"2026-10-15T13:45:00Z","v":98721,"vw":27.871309},{"c":28.455,"h":28.47,"l":27.985,"n":2473,"o":28.09,"t":"2026-10-15T14:00:00Z","v":190063,"vw":28.326047},{"c":28.27,"h":28.47,"l":28.115,"n":1347,"o":28.44,"t":"2026-10-15T14:15:00Z","v":95669,"vw":28.283199},{"c":28.485,"h":28.545,"l":28.12,"n":1879,"o":28.27,"t":"2026-10-15T14:30:00Z","v":137586,"vw":28.405675},{"c":28.59,"h":28.645,"l":28.4,"n":1915,"o":28.5,"t":"2026-10-15T14:45:00Z","v":172041,"vw":28.524784},{"c":28.79,"h":28.9,"l":28.48,"n":1129,"o":28.612,"t":"2026-10-15T15:00:00Z","v":94134,"vw":28.656326},{"c":28.38,"h":28.81,"l":28.33,"n":1740,"o":28.81,"t":"2026-10-15T15:15:00Z","v":158075,"vw":28.552831},{"c":28.79,"h":28.89,"l":28.38,"n":1274,"o":28.385,"t":"2026-10-15T15:30:00Z","v":119639,"vw":28.627841},{"c":28.87,"h":28.92,"l":28.72,"n":1018,"o":28.79,"t":"2026-10-15T15:45:00Z","v":60086,"vw":28.801995},{"c":28.82,"h":28.92,"l":28.75,"n":1215,"o":28.88,"t":"2026-10-15T16:00:00Z","v":101425,"vw":28.854789},{"c":28.79,"h":28.93,"l":28.77,"n":910,"o":28.815,"t":"2026-10-15T16:15:00Z","v":58129,"vw":28.847068},{"c":28.83,"h":28.96,"l":28.67,"n":1292,"o":28.795,"t":"2026-10-15T16:30:00Z","v":147250,"vw":28.792741},{"c":28.675,"h":28.855,"l":28.66,"n":955,"o":28.83,"t":"2026-10-15T16:45:00Z","v":99693,"vw":28.77931},{"c":28.445,"h":28.72,"l":28.39,"n":1495,"o":28.7,"t":"2026-10-15T17:00:00Z","v":127674,"vw":28.510565},{"c":28.45,"h":28.465,"l":28.4,"n":622,"o":28.445,"t":"2026-10-15T17:15:00Z","v":31158,"vw":28.432134},{"c":28.655,"h":28.67,"l":28.41,"n":2282,"o":28.455,"t":"2026-10-15T17:30:00Z","v":257082,"vw":28.511936},{"c":28.74,"h":28.77,"l":28.63,"n":887,"o":28.64,"t":"2026-10-15T17:45:00Z","v":41167,"vw":28.68506},{"c":28.69,"h":28.8,"l":28.66,"n":1151,"o":28.76,"t":"2026-10-15T18:00:00Z","v":56241,"vw":28.72554},{"c":28.71,"h":28.83,"l":28.69,"n":1011,"o":28.69,"t":"2026-10-15T18:15:00Z","v":57737,"vw":28.761235},{"c":28.725,"h":28.77,"l":28.67,"n":1089,"o":28.73,"t":"2026-10-15T18:30:00Z","v":50498,"vw":28.714296},{"c":28.78,"h":28.92,"l":28.715,"n":1216,"o":28.725,"t":"2026-10-15T18:45:00Z","v":72407,"vw":28.805557},{"c":29.09,"h":29.1,"l":28.75,"n":1462,"o":28.76,"t":"2026-10-15T19:00:00Z","v":103322,"vw":28.944809},{"c":29.26,"h":29.32,"l":29.088,"n":1937,"o":29.09,"t":"2026-10-15T19:15:00Z","v":130617,"vw":29.204601},{"c":29.16,"h":29.46,"l":29.1,"n":2760,"o":29.26,"t":"2026-10-15T19:30:00Z","v":291921,"vw":29.303712},{"c":29.09,"h":29.3,"l":28.99,"n":5512,"o":29.16,"t":"2026-10-15T19:45:00Z","v":496913,"vw":29.132995},{"c":29.1,"h":29.1,"l":29.08,"n":54,"o":29.08,"t":"2026-10-15T20:00:00Z","v":405628,"vw":29.099989},{"c":29.3019,"h":29.3019,"l":29.3019,"n":1,"o":29.3019,"t":"2026-10-15T21:00:00Z","v":104,"vw":29.3019},{"c":29.06,"h":29.06,"l":29.06,"n":1,"o":29.06,"t":"2026-10-15T21:30:00Z","v":500,"vw":29.06},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-10-16T11:45:00Z","v":200,"vw":29.3},{"c":29.21,"h":29.21,"l":29.2,"n":5,"o":29.2,"t":"2026-10-16T12:15:00Z","v":357,"vw":29.205},{"c":29.2859,"h":29.2859,"l":29.2859,"n":1,"o":29.2859,"t":"2026-10-16T12:30:00Z","v":150,"vw":29.2859},{"c":29.2942,"h":29.2942,"l":29.1,"n":5,"o":29.2,"t":"2026-10-16T13:15:00Z","v":693,"vw":29.236785},{"c":28.915,"h":29.37,"l":28.7,"n":636,"o":29.13,"t":"2026-10-16T13:30:00Z","v":83128,"vw":29.002577},{"c":28.865,"h":28.965,"l":28.4388,"n":624,"o":28.87,"t":"2026-10-16T13:45:00Z","v":41420,"vw":28.734988},{"c":28.99,"h":29.02,"l":28.75,"n":648,"o":28.865,"t":"2026-10-16T14:00:00Z","v":39214,"vw":28.893208},{"c":28.93,"h":29.07,"l":28.89,"n":565,"o":28.96,"t":"2026-10-16T14:15:00Z","v":32630,"vw":28.982553},{"c":28.945,"h":28.945,"l":28.76,"n":842,"o":28.91,"t":"2026-10-16T14:30:00Z","v":50261,"vw":28.842231},{"c":28.835,"h":28.91,"l":28.82,"n":418,"o":28.91,"t":"2026-10-16T14:45:00Z","v":16985,"vw":28.873854},{"c":28.58,"h":28.82,"l":28.58,"n":839,"o":28.82,"t":"2026-10-16T15:00:00Z","v":39298,"vw":28.671141},{"c":28.4,"h":28.6,"l":28.3,"n":875,"o":28.6,"t":"2026-10-16T15:15:00Z","v":39314,"vw":28.406473},{"c":28.47,"h":28.515,"l":28.36,"n":813,"o":28.405,"t":"2026-10-16T15:30:00Z","v":35635,"vw":28.439245},{"c":28.415,"h":28.535,"l":28.36,"n":714,"o":28.46,"t":"2026-10-16T15:45:00Z","v":30520,"vw":28.463176},{"c":28.305,"h":28.415,"l":28.23,"n":743,"o":28.41,"t":"2026-10-16T16:00:00Z","v":44457,"vw":28.300516},{"c":28.225,"h":28.33,"l":28.225,"n":496,"o":28.31,"t":"2026-10-16T16:15:00Z","v":19873,"vw":28.302472},{"c":28.2,"h":28.26,"l":28.15,"n":638,"o":28.225,"t":"2026-10-16T16:30:00Z","v":21876,"vw":28.201054},{"c":28.255,"h":28.27,"l":28.16,"n":540,"o":28.19,"t":"2026-10-16T16:45:00Z","v":19506,"vw":28.220009},{"c":28.26,"h":28.365,"l":28.23,"n":644,"o":28.26,"t":"2026-10-16T17:00:00Z","v":29664,"vw":28.286089},{"c":28.22,"h":28.27,"l":28.175,"n":449,"o":28.25,"t":"2026-10-16T17:15:00Z","v":17046,"vw":28.215732},{"c":28.485,"h":28.52,"l":28.21,"n":655,"o":28.225,"t":"2026-10-16T17:30:00Z","v":36390,"vw":28.36197},{"c":28.48,"h":28.52,"l":28.465,"n":657,"o":28.485,"t":"2026-10-16T17:45:00Z","v":36144,"vw":28.481061},{"c":28.38,"h":28.47,"l":28.34,"n":577,"o":28.47,"t":"2026-10-16T18:00:00Z","v":27658,"vw":28.393294},{"c":28.47,"h":28.49,"l":28.33,"n":572,"o":28.37,"t":"2026-10-16T18:15:00Z","v":27561,"vw":28.401583},{"c":28.59,"h":28.6,"l":28.47,"n":630,"o":28.47,"t":"2026-10-16T18:30:00Z","v":32384,"vw":28.553272},{"c":28.43,"h":28.61,"l":28.3,"n":1443,"o":28.59,"t":"2026-10-16T18:45:00Z","v":108910,"vw":28.413473},{"c":28.505,"h":28.565,"l":28.43,"n":1001,"o":28.45,"t":"2026-10-16T19:00:00Z","v":58557,"vw":28.506875},{"c":28.6,"h":28.64,"l":28.48,"n":849,"o":28.52,"t":"2026-10-16T19:15:00Z","v":43034,"vw":28.552223},{"c":28.54,"h":28.625,"l":28.5201,"n":1161,"o":28.61,"t":"2026-10-16T19:30:00Z","v":73063,"vw":28.566737},{"c":28.84,"h":28.86,"l":28.55,"n":4521,"o":28.55,"t":"2026-10-16T19:45:00Z","v":367913,"vw":28.750116},{"c":28.82,"h":28.82,"l":28.82,"n":48,"o":28.82,"t":"2026-10-16T20:00:00Z","v":355846,"vw":28.82},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-16T21:00:00Z","v":100,"vw":29},{"c":28.51,"h":28.51,"l":28.51,"n":2,"o":28.51,"t":"2026-10-19T08:15:00Z","v":103,"vw":28.51},{"c":29.585,"h":29.585,"l":29.3,"n":27,"o":29.5,"t":"2026-10-19T13:15:00Z","v":2792,"vw":29.503344},{"c":29.585,"h":30.185,"l":28.99,"n":941,"o":29.35,"t":"2026-10-19T13:30:00Z","v":164245,"vw":29.847263},{"c":30.37,"h":30.5,"l":29.57,"n":1464,"o":29.585,"t":"2026-10-19T13:45:00Z","v":203093,"vw":30.211286},{"c":30.39,"h":30.48,"l":30.08,"n":1203,"o":30.36,"t":"2026-10-19T14:00:00Z","v":127690,"vw":30.281308},{"c":30.665,"h":30.682,"l":30.2,"n":1420,"o":30.375,"t":"2026-10-19T14:15:00Z","v":132124,"vw":30.420108},{"c":30.85,"h":30.85,"l":30.535,"n":1738,"o":30.67,"t":"2026-10-19T14:30:00Z","v":171590,"vw":30.64238},{"c":30.96,"h":30.98,"l":30.725,"n":1481,"o":30.8,"t":"2026-10-19T14:45:00Z","v":111426,"vw":30.830828},{"c":31.06,"h":31.15,"l":30.9,"n":2848,"o":30.91,"t":"2026-10-19T15:00:00Z","v":254551,"vw":30.979603},{"c":31.665,"h":31.89,"l":31.045,"n":2815,"o":31.045,"t":"2026-10-19T15:15:00Z","v":314008,"vw":31.564546},{"c":32.12,"h":32.235,"l":31.62,"n":2501,"o":31.665,"t":"2026-10-19T15:30:00Z","v":268916,"vw":31.999735},{"c":31.58,"h":32.13,"l":31.26,"n":2929,"o":32.115,"t":"2026-10-19T15:45:00Z","v":330712,"vw":31.740992},{"c":31.77,"h":31.8,"l":31.3801,"n":1583,"o":31.58,"t":"2026-10-19T16:00:00Z","v":119829,"vw":31.652745},{"c":31.84,"h":31.97,"l":31.685,"n":871,"o":31.74,"t":"2026-10-19T16:15:00Z","v":62527,"vw":31.84635},{"c":31.89,"h":32.155,"l":31.8,"n":1051,"o":31.835,"t":"2026-10-19T16:30:00Z","v":62418,"vw":32.001542},{"c":32.195,"h":32.23,"l":31.83,"n":1369,"o":31.89,"t":"2026-10-19T16:45:00Z","v":118553,"vw":32.102271},{"c":32.375,"h":32.48,"l":32.195,"n":1356,"o":32.2,"t":"2026-10-19T17:00:00Z","v":126144,"vw":32.321254},{"c":32.36,"h":32.47,"l":32.31,"n":1613,"o":32.37,"t":"2026-10-19T17:15:00Z","v":124560,"vw":32.389568},{"c":32.52,"h":32.57,"l":32.26,"n":1366,"o":32.365,"t":"2026-10-19T17:30:00Z","v":132975,"vw":32.388218},{"c":32.5894,"h":32.62,"l":32.43,"n":1799,"o":32.51,"t":"2026-10-19T17:45:00Z","v":122752,"vw":32.521823},{"c":32.475,"h":32.625,"l":32.3601,"n":1386,"o":32.57,"t":"2026-10-19T18:00:00Z","v":89989,"vw":32.496005},{"c":32.855,"h":32.89,"l":32.295,"n":1619,"o":32.475,"t":"2026-10-19T18:15:00Z","v":140641,"vw":32.553577},{"c":32.73,"h":33.01,"l":32.67,"n":2397,"o":32.855,"t":"2026-10-19T18:30:00Z","v":227372,"vw":32.862655},{"c":32.93,"h":32.93,"l":32.69,"n":1525,"o":32.73,"t":"2026-10-19T18:45:00Z","v":133706,"vw":32.801794},{"c":32.55,"h":32.94,"l":32.3502,"n":2240,"o":32.915,"t":"2026-10-19T19:00:00Z","v":228453,"vw":32.532719},{"c":32.085,"h":32.8399,"l":32.07,"n":3620,"o":32.57,"t":"2026-10-19T19:15:00Z","v":362784,"vw":32.384655},{"c":32.205,"h":32.42,"l":32.05,"n":3951,"o":32.08,"t":"2026-10-19T19:30:00Z","v":366049,"vw":32.232608},{"c":31.88,"h":32.34,"l":31.86,"n":7351,"o":32.21,"t":"2026-10-19T19:45:00Z","v":782759,"vw":32.044439},{"c":32.31,"h":32.31,"l":31.82,"n":77,"o":31.89,"t":"2026-10-19T20:00:00Z","v":500156,"vw":31.890092},{"c":31.89,"h":31.89,"l":31.89,"n":2,"o":31.89,"t":"2026-10-19T20:30:00Z","v":1150,"vw":31.89},{"c":32.19,"h":32.22,"l":32.19,"n":8,"o":32.22,"t":"2026-10-19T20:45:00Z","v":4143,"vw":32.218486},{"c":32.4841,"h":32.4841,"l":32.4841,"n":1,"o":32.4841,"t":"2026-10-19T21:00:00Z","v":3000,"vw":32.4841},{"c":32.36,"h":32.36,"l":32.33,"n":5,"o":32.33,"t":"2026-10-19T21:30:00Z","v":435,"vw":32.345},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-19T22:00:00Z","v":144,"vw":32},{"c":32.24,"h":32.24,"l":32.24,"n":1,"o":32.24,"t":"2026-10-19T22:15:00Z","v":1000,"vw":32.24},{"c":32.24,"h":32.24,"l":32.24,"n":3,"o":32.24,"t":"2026-10-19T23:30:00Z","v":202,"vw":32.24},{"c":32.12,"h":32.12,"l":32.12,"n":2,"o":32.12,"t":"2026-10-19T23:45:00Z","v":252,"vw":32.12},{"c":32.09,"h":32.23,"l":32.09,"n":46,"o":32.23,"t":"2026-10-20T08:00:00Z","v":1460,"vw":32.118766},{"c":32.19,"h":32.19,"l":32.19,"n":1,"o":32.19,"t":"2026-10-20T10:15:00Z","v":120,"vw":32.19},{"c":32.1,"h":32.1,"l":32.1,"n":1,"o":32.1,"t":"2026-10-20T11:45:00Z","v":400,"vw":32.1},{"c":32.06,"h":32.06,"l":32.0448,"n":8,"o":32.0448,"t":"2026-10-20T12:00:00Z","v":616,"vw":32.055479},{"c":31.8,"h":31.94,"l":31.8,"n":25,"o":31.94,"t":"2026-10-20T12:30:00Z","v":2071,"vw":31.880541},{"c":31.9,"h":31.9,"l":31.9,"n":1,"o":31.9,"t":"2026-10-20T12:45:00Z","v":900,"vw":31.9},{"c":31.9,"h":31.9,"l":31.89,"n":3,"o":31.89,"t":"2026-10-20T13:15:00Z","v":300,"vw":31.893333},{"c":32.16,"h":32.18,"l":31.75,"n":1053,"o":31.89,"t":"2026-10-20T13:30:00Z","v":119564,"vw":31.985391},{"c":32.95,"h":32.95,"l":31.87,"n":1222,"o":32.17,"t":"2026-10-20T13:45:00Z","v":175227,"vw":32.34244},{"c":32.66,"h":32.9999,"l":32.55,"n":1543,"o":32.95,"t":"2026-10-20T14:00:00Z","v":148514,"vw":32.778141},{"c":32.491,"h":32.87,"l":32.41,"n":4551,"o":32.66,"t":"2026-10-20T14:15:00Z","v":603166,"vw":32.582981},{"c":32.93,"h":32.95,"l":32.485,"n":1238,"o":32.485,"t":"2026-10-20T14:30:00Z","v":86429,"vw":32.697879},{"c":33.235,"h":33.2453,"l":32.89,"n":2225,"o":32.93,"t":"2026-10-20T14:45:00Z","v":183843,"vw":33.050178},{"c":32.9,"h":33.3,"l":32.9,"n":1234,"o":33.21,"t":"2026-10-20T15:00:00Z","v":79570,"vw":33.17036},{"c":32.72,"h":33.16,"l":32.7,"n":1110,"o":32.93,"t":"2026-10-20T15:15:00Z","v":105813,"vw":32.954333},{"c":32.845,"h":32.91,"l":32.68,"n":891,"o":32.7365,"t":"2026-10-20T15:30:00Z","v":46191,"vw":32.814473},{"c":32.73,"h":32.845,"l":32.595,"n":827,"o":32.82,"t":"2026-10-20T15:45:00Z","v":52699,"vw":32.712706},{"c":32.6,"h":32.8,"l":32.54,"n":856,"o":32.73,"t":"2026-10-20T16:00:00Z","v":49238,"vw":32.649806},{"c":32.765,"h":32.7997,"l":32.585,"n":624,"o":32.63,"t":"2026-10-20T16:15:00Z","v":32837,"vw":32.682038},{"c":32.74,"h":32.78,"l":32.7171,"n":594,"o":32.78,"t":"2026-10-20T16:30:00Z","v":24498,"vw":32.750045},{"c":32.47,"h":32.735,"l":32.46,"n":1354,"o":32.735,"t":"2026-10-20T16:45:00Z","v":97250,"vw":32.585916},{"c":32.51,"h":32.61,"l":32.43,"n":972,"o":32.48,"t":"2026-10-20T17:00:00Z","v":53786,"vw":32.511202},{"c":32.62,"h":32.63,"l":32.465,"n":1457,"o":32.52,"t":"2026-10-20T17:15:00Z","v":104198,"vw":32.534379},{"c":32.58,"h":32.63,"l":32.55,"n":649,"o":32.6056,"t":"2026-10-20T17:30:00Z","v":30123,"vw":32.586761},{"c":32.525,"h":32.585,"l":32.475,"n":925,"o":32.575,"t":"2026-10-20T17:45:00Z","v":56239,"vw":32.549531},{"c":32.62,"h":32.7,"l":32.465,"n":1218,"o":32.51,"t":"2026-10-20T18:00:00Z","v":65720,"vw":32.561592},{"c":32.505,"h":32.615,"l":32.47,"n":944,"o":32.61,"t":"2026-10-20T18:15:00Z","v":50836,"vw":32.528568},{"c":32.59,"h":32.59,"l":32.395,"n":1150,"o":32.49,"t":"2026-10-20T18:30:00Z","v":64186,"vw":32.460625},{"c":32.595,"h":32.69,"l":32.5,"n":957,"o":32.615,"t":"2026-10-20T18:45:00Z","v":58122,"vw":32.589304},{"c":32.73,"h":32.775,"l":32.57,"n":1293,"o":32.585,"t":"2026-10-20T19:00:00Z","v":65607,"vw":32.701424},{"c":32.87,"h":32.885,"l":32.71,"n":1548,"o":32.73,"t":"2026-10-20T19:15:00Z","v":97210,"vw":32.780435},{"c":32.93,"h":33,"l":32.83,"n":2179,"o":32.88,"t":"2026-10-20T19:30:00Z","v":139945,"vw":32.919968},{"c":32.81,"h":33.03,"l":32.59,"n":6147,"o":32.92,"t":"2026-10-20T19:45:00Z","v":511435,"vw":32.828185},{"c":32.2,"h":32.82,"l":32.2,"n":54,"o":32.82,"t":"2026-10-20T20:00:00Z","v":1310023,"vw":32.819859},{"c":32.82,"h":32.82,"l":32.82,"n":1,"o":32.82,"t":"2026-10-20T20:30:00Z","v":757,"vw":32.82},{"c":32.7064,"h":32.81,"l":32.7064,"n":2,"o":32.81,"t":"2026-10-20T21:00:00Z","v":200,"vw":32.7582},{"c":32.54,"h":32.54,"l":32.54,"n":1,"o":32.54,"t":"2026-10-20T22:30:00Z","v":100,"vw":32.54},{"c":33.2,"h":33.2,"l":33.2,"n":2,"o":33.2,"t":"2026-10-21T10:00:00Z","v":229,"vw":33.2},{"c":32.7,"h":32.7,"l":32.65,"n":29,"o":32.65,"t":"2026-10-21T11:00:00Z","v":3609,"vw":32.670631},{"c":32.76,"h":32.8,"l":32.74,"n":49,"o":32.74,"t":"2026-10-21T11:15:00Z","v":1891,"vw":32.757498},{"c":32.8,"h":32.8,"l":32.8,"n":8,"o":32.8,"t":"2026-10-21T11:30:00Z","v":250,"vw":32.8},{"c":32.8,"h":32.8,"l":32.8,"n":3,"o":32.8,"t":"2026-10-21T11:45:00Z","v":211,"vw":32.8},{"c":32.81,"h":32.85,"l":32.55,"n":55,"o":32.85,"t":"2026-10-21T12:00:00Z","v":7248,"vw":32.77481},{"c":32.81,"h":32.81,"l":32.81,"n":5,"o":32.81,"t":"2026-10-21T12:45:00Z","v":500,"vw":32.81},{"c":32.81,"h":32.85,"l":32.75,"n":38,"o":32.75,"t":"2026-10-21T13:00:00Z","v":2574,"vw":32.78023},{"c":32.8,"h":32.8489,"l":32.8,"n":29,"o":32.8489,"t":"2026-10-21T13:15:00Z","v":1687,"vw":32.815996},{"c":32.72,"h":32.94,"l":32.38,"n":454,"o":32.64,"t":"2026-10-21T13:30:00Z","v":49037,"vw":32.665774},{"c":32.51,"h":32.8699,"l":32.49,"n":716,"o":32.7,"t":"2026-10-21T13:45:00Z","v":40614,"vw":32.626198},{"c":32.45,"h":32.6,"l":32.22,"n":573,"o":32.51,"t":"2026-10-21T14:00:00Z","v":27864,"vw":32.406952},{"c":32.46,"h":32.55,"l":32.32,"n":761,"o":32.455,"t":"2026-10-21T14:15:00Z","v":51020,"vw":32.419322},{"c":32.39,"h":32.52,"l":32.32,"n":948,"o":32.51,"t":"2026-10-21T14:30:00Z","v":47967,"vw":32.426692},{"c":32.55,"h":32.555,"l":32.38,"n":728,"o":32.38,"t":"2026-10-21T14:45:00Z","v":37709,"vw":32.50066},{"c":32.4,"h":32.545,"l":32.36,"n":661,"o":32.545,"t":"2026-10-21T15:00:00Z","v":34422,"vw":32.462227},{"c":32.54,"h":32.57,"l":32.4,"n":639,"o":32.41,"t":"2026-10-21T15:15:00Z","v":37370,"vw":32.507572},{"c":32.44,"h":32.53,"l":32.322,"n":771,"o":32.51,"t":"2026-10-21T15:30:00Z","v":45861,"vw":32.438363},{"c":32.37,"h":32.51,"l":32.36,"n":643,"o":32.43,"t":"2026-10-21T15:45:00Z","v":39547,"vw":32.437354},{"c":32.2684,"h":32.41,"l":32.2684,"n":433,"o":32.39,"t":"2026-10-21T16:00:00Z","v":16689,"vw":32.358954},{"c":32.3129,"h":32.325,"l":32.16,"n":639,"o":32.26,"t":"2026-10-21T16:15:00Z","v":32419,"vw":32.242673},{"c":32.07,"h":32.345,"l":32.07,"n":701,"o":32.3228,"t":"2026-10-21T16:30:00Z","v":35241,"vw":32.171837},{"c":32.095,"h":32.17,"l":32,"n":993,"o":32.105,"t":"2026-10-21T16:45:00Z","v":73296,"vw":32.093112},{"c":32.075,"h":32.09,"l":32,"n":643,"o":32.08,"t":"2026-10-21T17:00:00Z","v":26713,"vw":32.035455},{"c":31.92,"h":32.105,"l":31.9,"n":605,"o":32.1,"t":"2026-10-21T17:15:00Z","v":29197,"vw":31.966958},{"c":31.955,"h":31.99,"l":31.9,"n":633,"o":31.94,"t":"2026-10-21T17:30:00Z","v":34495,"vw":31.940448},{"c":31.75,"h":31.945,"l":31.7018,"n":1018,"o":31.93,"t":"2026-10-21T17:45:00Z","v":64301,"vw":31.766885},{"c":31.735,"h":31.84,"l":31.65,"n":833,"o":31.72,"t":"2026-10-21T18:00:00Z","v":39554,"vw":31.737113},{"c":31.815,"h":31.85,"l":31.75,"n":603,"o":31.765,"t":"2026-10-21T18:15:00Z","v":23603,"vw":31.797764},{"c":31.725,"h":31.82,"l":31.69,"n":893,"o":31.815,"t":"2026-10-21T18:30:00Z","v":46827,"vw":31.745229},{"c":31.73,"h":31.825,"l":31.69,"n":1328,"o":31.71,"t":"2026-10-21T18:45:00Z","v":68511,"vw":31.728364},{"c":31.935,"h":31.935,"l":31.71,"n":891,"o":31.725,"t":"2026-10-21T19:00:00Z","v":84506,"vw":31.773141},{"c":31.92,"h":31.965,"l":31.83,"n":1123,"o":31.9,"t":"2026-10-21T19:15:00Z","v":62261,"vw":31.901722},{"c":31.89,"h":31.94,"l":31.87,"n":1067,"o":31.91,"t":"2026-10-21T19:30:00Z","v":64301,"vw":31.908891},{"c":31.875,"h":32.06,"l":31.83,"n":3727,"o":31.9,"t":"2026-10-21T19:45:00Z","v":268642,"vw":31.913199},{"c":31.87,"h":31.87,"l":31.87,"n":43,"o":31.87,"t":"2026-10-21T20:00:00Z","v":212858,"vw":31.87},{"c":31.83,"h":31.83,"l":31.83,"n":1,"o":31.83,"t":"2026-10-21T20:15:00Z","v":100,"vw":31.83},{"c":32.5,"h":32.5,"l":32.5,"n":3,"o":32.5,"t":"2026-10-21T21:00:00Z","v":200,"vw":32.5},{"c":31.87,"h":31.87,"l":31.87,"n":45,"o":31.87,"t":"2026-10-21T22:15:00Z","v":522,"vw":31.87},{"c":31.78,"h":31.78,"l":31.78,"n":1,"o":31.78,"t":"2026-10-21T23:15:00Z","v":250,"vw":31.78},{"c":31.75,"h":31.75,"l":31.75,"n":6,"o":31.75,"t":"2026-10-22T08:00:00Z","v":459,"vw":31.75},{"c":31.85,"h":31.85,"l":31.85,"n":2,"o":31.85,"t":"2026-10-22T11:00:00Z","v":101,"vw":31.85},{"c":31.71,"h":31.85,"l":31.55,"n":50,"o":31.85,"t":"2026-10-22T12:00:00Z","v":4873,"vw":31.793578},{"c":31.75,"h":31.75,"l":31.65,"n":12,"o":31.65,"t":"2026-10-22T12:15:00Z","v":1216,"vw":31.741708},{"c":31.52,"h":31.52,"l":31.52,"n":1,"o":31.52,"t":"2026-10-22T12:30:00Z","v":100,"vw":31.52},{"c":31.7,"h":31.86,"l":31.7,"n":8,"o":31.86,"t":"2026-10-22T13:15:00Z","v":1807,"vw":31.779956},{"c":32.06,"h":32.165,"l":31.35,"n":417,"o":31.68,"t":"2026-10-22T13:30:00Z","v":52256,"vw":31.757806},{"c":32.43,"h":32.5,"l":31.975,"n":496,"o":32.1,"t":"2026-10-22T13:45:00Z","v":86872,"vw":32.301785},{"c":32.07,"h":32.425,"l":31.76,"n":2771,"o":32.425,"t":"2026-10-22T14:00:00Z","v":193486,"vw":31.907336},{"c":31.945,"h":32.1487,"l":31.84,"n":344,"o":32.055,"t":"2026-10-22T14:15:00Z","v":21861,"vw":31.99823},{"c":32,"h":32.02,"l":31.83,"n":697,"o":31.945,"t":"2026-10-22T14:30:00Z","v":28518,"vw":31.916077},{"c":32.095,"h":32.19,"l":31.855,"n":1254,"o":31.97,"t":"2026-10-22T14:45:00Z","v":162906,"vw":32.001104},{"c":32.055,"h":32.115,"l":31.905,"n":423,"o":32.115,"t":"2026-10-22T15:00:00Z","v":21319,"vw":32.007534},{"c":32.06,"h":32.14,"l":32.03,"n":540,"o":32.08,"t":"2026-10-22T15:15:00Z","v":36815,"vw":32.096534},{"c":32.035,"h":32.12,"l":32.01,"n":548,"o":32.0991,"t":"2026-10-22T15:30:00Z","v":24889,"vw":32.056207},{"c":32.12,"h":32.15,"l":31.96,"n":603,"o":32.03,"t":"2026-10-22T15:45:00Z","v":26974,"vw":32.046512},{"c":32.11,"h":32.14,"l":32.03,"n":470,"o":32.14,"t":"2026-10-22T16:00:00Z","v":17237,"vw":32.084617},{"c":32.295,"h":32.295,"l":32.11,"n":482,"o":32.12,"t":"2026-10-22T16:15:00Z","v":17592,"vw":32.187937},{"c":32.075,"h":32.31,"l":32.06,"n":520,"o":32.295,"t":"2026-10-22T16:30:00Z","v":21972,"vw":32.131976},{"c":32.15,"h":32.24,"l":31.94,"n":433,"o":32.05,"t":"2026-10-22T16:45:00Z","v":19939,"vw":32.101732},{"c":32.04,"h":32.17,"l":31.94,"n":1091,"o":32.17,"t":"2026-10-22T17:00:00Z","v":134116,"vw":32.020936},{"c":32.07,"h":32.1,"l":32.03,"n":929,"o":32.03,"t":"2026-10-22T17:15:00Z","v":105722,"vw":32.063433},{"c":32.16,"h":32.24,"l":32.05,"n":817,"o":32.085,"t":"2026-10-22T17:30:00Z","v":43307,"vw":32.141838},{"c":32.09,"h":32.17,"l":32.06,"n":651,"o":32.17,"t":"2026-10-22T17:45:00Z","v":28572,"vw":32.126349},{"c":32.07,"h":32.15,"l":32.01,"n":642,"o":32.07,"t":"2026-10-22T18:00:00Z","v":25288,"vw":32.082778},{"c":32.05,"h":32.155,"l":32.04,"n":577,"o":32.06,"t":"2026-10-22T18:15:00Z","v":21196,"vw":32.110186},{"c":31.94,"h":32.1,"l":31.94,"n":592,"o":32.04,"t":"2026-10-22T18:30:00Z","v":27286,"vw":32.030269},{"c":31.93,"h":31.975,"l":31.875,"n":771,"o":31.965,"t":"2026-10-22T18:45:00Z","v":31604,"vw":31.933999},{"c":31.97,"h":32,"l":31.87,"n":881,"o":31.92,"t":"2026-10-22T19:00:00Z","v":39153,"vw":31.934809},{"c":32.02,"h":32.02,"l":31.86,"n":1449,"o":31.975,"t":"2026-10-22T19:15:00Z","v":182322,"vw":31.936842},{"c":32.03,"h":32.14,"l":31.96,"n":1763,"o":31.98,"t":"2026-10-22T19:30:00Z","v":91455,"vw":32.021805},{"c":32.19,"h":32.23,"l":31.945,"n":3866,"o":32.055,"t":"2026-10-22T19:45:00Z","v":239868,"vw":32.125898},{"c":32.0499,"h":32.28,"l":32.0499,"n":25,"o":32.2,"t":"2026-10-22T20:00:00Z","v":243039,"vw":32.197414},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-22T20:30:00Z","v":458,"vw":32.2}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7693034187518765,"strike":38.77519784722917,"iv":0.7186815009923329,"gamma":0.04893367272832637,"theta":-0.0340036362830445,"vega":0.024999625822724712,"rho":0.004391121039041903,"breakevenPct":22.809010142798268},{"delta":0.25,"premium":1.4896034579817432,"strike":41.44297577030275,"iv":1.1194796202231547,"gamma":0.03812545667879995,"theta":-0.05932505110112922,"vega":0.028136918338885195,"rho":0.0051249124467734886,"breakevenPct":33.33099139218786},{"delta":0.3,"premium":2.2099034972116103,"strike":44.11075369337633,"iv":1.5202777394539764,"gamma":0.027317240629273532,"theta":-0.08464646591921395,"vega":0.03127421085504568,"rho":0.005858703854505072,"breakevenPct":43.85297264157745},{"delta":0.35,"premium":1.5591937083445837,"strike":36.573821955171475,"iv":0.83528112389692,"gamma":0.05633566359649078,"theta":-0.049599133231049086,"vega":0.033613788845945104,"rho":0.00758887480222461,"breakevenPct":18.425514482969117},{"delta":0.4,"premium":2.292926540808089,"strike":37.95121574967072,"iv":1.134558443725341,"gamma":0.04408755133306629,"theta":-0.06805659124305738,"vega":0.034500314435850526,"rho":0.008314988511540451,"breakevenPct":24.981808355524258},{"delta":0.45,"premium":2.1104258679661285,"strike":35.57077219086255,"iv":0.8765416560723536,"gamma":0.060119188305526435,"theta":-0.05383973917185328,"vega":0.035242535206221476,"rho":0.009705131159634521,"breakevenPct":17.022354219964825},{"delta":0.5,"premium":1.9279251951241683,"strike":33.19032863205437,"iv":0.618524868419366,"gamma":0.07615082527798657,"theta":-0.03962288710064917,"vega":0.035984755976592425,"rho":0.011095273807728592,"breakevenPct":9.062900084405388},{"delta":0.55,"premium":2.217508513053349,"strike":31.996311010215663,"iv":0.5638878547105562,"gamma":0.07666975028376843,"theta":-0.035902951191827466,"vega":0.035353802497162315,"rho":0.012146698687694725,"breakevenPct":6.254097898350961},{"delta":0.6,"premium":2.6999148694665154,"strike":31.28688989784336,"iv":0.5923214528944382,"gamma":0.07085249716231555,"theta":-0.03647048808172531,"vega":0.03416197502837685,"rho":0.01305977405673536,"breakevenPct":5.549083128291533},{"delta":0.65,"premium":3.1823212258796825,"strike":30.577468785471055,"iv":0.6207550510783202,"gamma":0.06503524404086265,"theta":-0.03703802497162315,"vega":0.03297014755959137,"rho":0.013972849425775995,"breakevenPct":4.844068358232102},{"delta":0.7,"premium":3.707907774390243,"strike":29.822789634146343,"iv":0.6473024390243902,"gamma":0.058967378048780494,"theta":-0.03700381097560976,"vega":0.03141166158536585,"rho":0.014852162952555033,"breakevenPct":4.132600647629148},{"delta":0.75,"premium":4.4224657012195125,"strike":28.870045731707318,"iv":0.6655951219512195,"gamma":0.051802743902439025,"theta":-0.03433612804878049,"vega":0.02824855182926829,"rho":0.01558372304061934,"breakevenPct":3.392892648841084},{"delta":0.8,"premium":5.137023628048782,"strike":27.91730182926829,"iv":0.6838878048780488,"gamma":0.044638109756097555,"theta":-0.031668445121951216,"vega":0.025085442073170726,"rho":0.016315283128683647,"breakevenPct":2.653184650053021},{"delta":0.85,"premium":5.882137223974763,"strike":26.94597791798107,"iv":0.6685645899053627,"gamma":0.03669108832807571,"theta":-0.02644455835962145,"vega":0.020575315457413246,"rho":0.017024685187209003,"breakevenPct":1.9506681427199846},{"delta":0.9,"premium":6.651064668769717,"strike":25.960173501577287,"iv":0.6270425078864352,"gamma":0.028134305993690843,"theta":-0.019228470031545736,"vega":0.015015378548895893,"rho":0.01771681817644956,"breakevenPct":1.2771371749906841}],"put":[{"delta":0.2,"premium":1.980886430691368,"strike":24.539624214385356,"iv":1.5963267364800275,"gamma":0.022848356488127657,"theta":-0.06692506891535079,"vega":0.025320316606852064,"rho":-0.00677770869354624,"breakevenPct":29.94180812517395},{"delta":0.25,"premium":1.082229306750456,"strike":28.646161543418653,"iv":0.7374132831785298,"gamma":0.0529875048853759,"theta":-0.03492348338806084,"vega":0.028773232949775587,"rho":-0.007434577464719432,"breakevenPct":14.397725973080146},{"delta":0.3,"premium":0.9515123082026388,"strike":30.294214670238695,"iv":0.4987621754284678,"gamma":0.07536236080101463,"theta":-0.025341946816509038,"vega":0.03097082580067285,"rho":-0.008675771028873416,"breakevenPct":8.873595148956353},{"delta":0.35,"premium":1.2015090640796449,"strike":30.875602474603824,"iv":0.49795506540515,"gamma":0.078851459166588,"theta":-0.026306114761551463,"vega":0.03234910049738533,"rho":-0.010159416133091782,"breakevenPct":7.844430402098824},{"delta":0.4,"premium":1.451505819956651,"strike":31.456990278968956,"iv":0.49714795538183215,"gamma":0.08234055753216138,"theta":-0.02727028270659389,"vega":0.03372737519409781,"rho":-0.011643061237310149,"breakevenPct":6.815265655241293},{"delta":0.45,"premium":1.701502575833657,"strike":32.03837808333409,"iv":0.4963408453585143,"gamma":0.08582965589773474,"theta":-0.028234450651636316,"vega":0.03510564989081029,"rho":-0.013126706341528514,"breakevenPct":5.786100908383764},{"delta":0.5,"premium":2.0627873563218384,"strike":32.68498563218391,"iv":0.5087525862068965,"gamma":0.08663175287356323,"theta":-0.029599353448275863,"vega":0.036059410919540236,"rho":-0.014693576019833222,"breakevenPct":4.9000053544656295},{"delta":0.55,"premium":2.8530172413793107,"strike":33.58297413793103,"iv":0.5721146551724138,"gamma":0.07707715517241379,"theta":-0.032508836206896555,"vega":0.03537693965517241,"rho":-0.016581223910878493,"breakevenPct":4.565351252944964},{"delta":0.6,"premium":3.6432471264367807,"strike":34.48096264367816,"iv":0.635476724137931,"gamma":0.06752255747126437,"theta":-0.03541831896551724,"vega":0.034694468390804596,"rho":-0.01846887180192376,"breakevenPct":4.2306971514243},{"delta":0.65,"premium":4.370705630791162,"strike":35.375980042765505,"iv":0.6673626514611547,"gamma":0.06054119743406985,"theta":-0.03561111903064861,"vega":0.03329237348538845,"rho":-0.020313264710407414,"breakevenPct":3.7103279131231774},{"delta":0.7,"premium":5.012188168210976,"strike":36.26692801140413,"iv":0.6561367070563079,"gamma":0.05708431931575196,"theta":-0.03208296507483963,"vega":0.03090463292943692,"rho":-0.022098412642775855,"breakevenPct":2.935590549089582},{"delta":0.75,"premium":5.653670705630791,"strike":37.15787598004277,"iv":0.6449107626514611,"gamma":0.05362744119743407,"theta":-0.028554811119030646,"vega":0.028516892373485387,"rho":-0.0238835605751443,"breakevenPct":2.1608531850559856},{"delta":0.8,"premium":7.213611615245011,"strike":38.89745916515427,"iv":0.6920823956442832,"gamma":0.04480961887477313,"theta":-0.02647332123411978,"vega":0.025308166969147002,"rho":-0.026386245898807635,"breakevenPct":1.602957919536479},{"delta":0.85,"premium":9.69485645933014,"strike":41.53708133971291,"iv":0.7581233253588516,"gamma":0.03379688995215312,"theta":-0.023041028708133977,"vega":0.020886961722488044,"rho":-0.029616987379752317,"breakevenPct":1.1111028559541267},{"delta":0.9,"premium":12.505861244019137,"strike":44.52751196172249,"iv":0.80758504784689,"gamma":0.023868660287081345,"theta":-0.017478827751196177,"vega":0.01580322966507177,"rho":-0.03311319465618075,"breakevenPct":0.5538797586852677}]},"raw":{"call":[{"delta":0.2,"premium":0.7693034187518765,"strike":38.77519784722917,"iv":0.7186815009923329,"gamma":0.04893367272832637,"theta":-0.0340036362830445,"vega":0.024999625822724712,"rho":0.004391121039041903,"breakevenPct":22.809010142798268},{"delta":0.25,"premium":1.4896034579817432,"strike":41.44297577030275,"iv":1.1194796202231547,"gamma":0.03812545667879995,"theta":-0.05932505110112922,"vega":0.028136918338885195,"rho":0.0051249124467734886,"breakevenPct":33.33099139218786},{"delta":0.3,"premium":2.2099034972116103,"strike":44.11075369337633,"iv":1.5202777394539764,"gamma":0.027317240629273532,"theta":-0.08464646591921395,"vega":0.03127421085504568,"rho":0.005858703854505072,"breakevenPct":43.85297264157745},{"delta":0.35,"premium":1.5591937083445837,"strike":36.573821955171475,"iv":0.83528112389692,"gamma":0.05633566359649078,"theta":-0.049599133231049086,"vega":0.033613788845945104,"rho":0.00758887480222461,"breakevenPct":18.425514482969117},{"delta":0.4,"premium":2.292926540808089,"strike":37.95121574967072,"iv":1.134558443725341,"gamma":0.04408755133306629,"theta":-0.06805659124305738,"vega":0.034500314435850526,"rho":0.008314988511540451,"breakevenPct":24.981808355524258},{"delta":0.45,"premium":2.1104258679661285,"strike":35.57077219086255,"iv":0.8765416560723536,"gamma":0.060119188305526435,"theta":-0.05383973917185328,"vega":0.035242535206221476,"rho":0.009705131159634521,"breakevenPct":17.022354219964825},{"delta":0.5,"premium":1.9279251951241683,"strike":33.19032863205437,"iv":0.618524868419366,"gamma":0.07615082527798657,"theta":-0.03962288710064917,"vega":0.035984755976592425,"rho":0.011095273807728592,"breakevenPct":9.062900084405388},{"delta":0.55,"premium":2.217508513053349,"strike":31.996311010215663,"iv":0.5638878547105562,"gamma":0.07666975028376843,"theta":-0.035902951191827466,"vega":0.035353802497162315,"rho":0.012146698687694725,"breakevenPct":6.254097898350961},{"delta":0.6,"premium":2.6999148694665154,"strike":31.28688989784336,"iv":0.5923214528944382,"gamma":0.07085249716231555,"theta":-0.03647048808172531,"vega":0.03416197502837685,"rho":0.01305977405673536,"breakevenPct":5.549083128291533},{"delta":0.65,"premium":3.1823212258796825,"strike":30.577468785471055,"iv":0.6207550510783202,"gamma":0.06503524404086265,"theta":-0.03703802497162315,"vega":0.03297014755959137,"rho":0.013972849425775995,"breakevenPct":4.844068358232102},{"delta":0.7,"premium":3.707907774390243,"strike":29.822789634146343,"iv":0.6473024390243902,"gamma":0.058967378048780494,"theta":-0.03700381097560976,"vega":0.03141166158536585,"rho":0.014852162952555033,"breakevenPct":4.132600647629148},{"delta":0.75,"premium":4.4224657012195125,"strike":28.870045731707318,"iv":0.6655951219512195,"gamma":0.051802743902439025,"theta":-0.03433612804878049,"vega":0.02824855182926829,"rho":0.01558372304061934,"breakevenPct":3.392892648841084},{"delta":0.8,"premium":5.137023628048782,"strike":27.91730182926829,"iv":0.6838878048780488,"gamma":0.044638109756097555,"theta":-0.031668445121951216,"vega":0.025085442073170726,"rho":0.016315283128683647,"breakevenPct":2.653184650053021},{"delta":0.85,"premium":5.882137223974763,"strike":26.94597791798107,"iv":0.6685645899053627,"gamma":0.03669108832807571,"theta":-0.02644455835962145,"vega":0.020575315457413246,"rho":0.017024685187209003,"breakevenPct":1.9506681427199846},{"delta":0.9,"premium":6.651064668769717,"strike":25.960173501577287,"iv":0.6270425078864352,"gamma":0.028134305993690843,"theta":-0.019228470031545736,"vega":0.015015378548895893,"rho":0.01771681817644956,"breakevenPct":1.2771371749906841}],"put":[{"delta":0.2,"premium":1.980886430691368,"strike":24.539624214385356,"iv":1.5963267364800275,"gamma":0.022848356488127657,"theta":-0.06692506891535079,"vega":0.025320316606852064,"rho":-0.00677770869354624,"breakevenPct":29.94180812517395},{"delta":0.25,"premium":1.082229306750456,"strike":28.646161543418653,"iv":0.7374132831785298,"gamma":0.0529875048853759,"theta":-0.03492348338806084,"vega":0.028773232949775587,"rho":-0.007434577464719432,"breakevenPct":14.397725973080146},{"delta":0.3,"premium":0.9515123082026388,"strike":30.294214670238695,"iv":0.4987621754284678,"gamma":0.07536236080101463,"theta":-0.025341946816509038,"vega":0.03097082580067285,"rho":-0.008675771028873416,"breakevenPct":8.873595148956353},{"delta":0.35,"premium":1.2015090640796449,"strike":30.875602474603824,"iv":0.49795506540515,"gamma":0.078851459166588,"theta":-0.026306114761551463,"vega":0.03234910049738533,"rho":-0.010159416133091782,"breakevenPct":7.844430402098824},{"delta":0.4,"premium":1.451505819956651,"strike":31.456990278968956,"iv":0.49714795538183215,"gamma":0.08234055753216138,"theta":-0.02727028270659389,"vega":0.03372737519409781,"rho":-0.011643061237310149,"breakevenPct":6.815265655241293},{"delta":0.45,"premium":1.701502575833657,"strike":32.03837808333409,"iv":0.4963408453585143,"gamma":0.08582965589773474,"theta":-0.028234450651636316,"vega":0.03510564989081029,"rho":-0.013126706341528514,"breakevenPct":5.786100908383764},{"delta":0.5,"premium":2.0627873563218384,"strike":32.68498563218391,"iv":0.5087525862068965,"gamma":0.08663175287356323,"theta":-0.029599353448275863,"vega":0.036059410919540236,"rho":-0.014693576019833222,"breakevenPct":4.9000053544656295},{"delta":0.55,"premium":2.8530172413793107,"strike":33.58297413793103,"iv":0.5721146551724138,"gamma":0.07707715517241379,"theta":-0.032508836206896555,"vega":0.03537693965517241,"rho":-0.016581223910878493,"breakevenPct":4.565351252944964},{"delta":0.6,"premium":3.6432471264367807,"strike":34.48096264367816,"iv":0.635476724137931,"gamma":0.06752255747126437,"theta":-0.03541831896551724,"vega":0.034694468390804596,"rho":-0.01846887180192376,"breakevenPct":4.2306971514243},{"delta":0.65,"premium":4.370705630791162,"strike":35.375980042765505,"iv":0.6673626514611547,"gamma":0.06054119743406985,"theta":-0.03561111903064861,"vega":0.03329237348538845,"rho":-0.020313264710407414,"breakevenPct":3.7103279131231774},{"delta":0.7,"premium":5.012188168210976,"strike":36.26692801140413,"iv":0.6561367070563079,"gamma":0.05708431931575196,"theta":-0.03208296507483963,"vega":0.03090463292943692,"rho":-0.022098412642775855,"breakevenPct":2.935590549089582},{"delta":0.75,"premium":5.653670705630791,"strike":37.15787598004277,"iv":0.6449107626514611,"gamma":0.05362744119743407,"theta":-0.028554811119030646,"vega":0.028516892373485387,"rho":-0.0238835605751443,"breakevenPct":2.1608531850559856},{"delta":0.8,"premium":7.213611615245011,"strike":38.89745916515427,"iv":0.6920823956442832,"gamma":0.04480961887477313,"theta":-0.02647332123411978,"vega":0.025308166969147002,"rho":-0.026386245898807635,"breakevenPct":1.602957919536479},{"delta":0.85,"premium":9.69485645933014,"strike":41.53708133971291,"iv":0.7581233253588516,"gamma":0.03379688995215312,"theta":-0.023041028708133977,"vega":0.020886961722488044,"rho":-0.029616987379752317,"breakevenPct":1.1111028559541267},{"delta":0.9,"premium":12.505861244019137,"strike":44.52751196172249,"iv":0.80758504784689,"gamma":0.023868660287081345,"theta":-0.017478827751196177,"vega":0.01580322966507177,"rho":-0.03311319465618075,"breakevenPct":0.5538797586852677}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}