{"symbol":"CAI","url":"https://intraalpha.com/companies/CAI","capturedAt":"2026-10-22T21:07:29.800Z","state":"ready","quote":{"symbol":"CAI","last_price":32.34,"prev_close":32.35,"regular_close":31.71,"change":-0.01,"change_pct":-0.0309,"regular_change":-0.64,"regular_change_pct":-1.9784,"extended_change":0.63,"extended_change_pct":1.9868,"bid":29.8,"ask":32.8,"bid_size":100,"ask_size":300,"volume":2422552,"vwap":31.408262,"open":32,"high":32.61,"low":30.33,"close":31.71,"trade_count":33342,"last_trade_at":"2026-10-22T20:39:11.626890518Z","last_quote_at":"2026-10-22T20:39:57.41296942Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:07:25.705600088-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CAI","fetched_at":"2026-10-22T21:01:13.366758+00:00","name":"Caris Life Sciences, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"CAI International, Inc. is a transportation finance company in the United States, Switzerland, France, Korea, Singapore, Rest of Asia, Rest of Europe, and internationally. The company is headquartered in San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9144720000,"ebitda":174025000,"pe_ratio":19.14,"peg_ratio":null,"book_value":2.094,"dividend_per_share":null,"dividend_yield":null,"eps":1.69,"revenue_ttm":989605000,"gross_profit_ttm":691234000,"profit_margin":0.106,"operating_margin_ttm":0.102,"return_on_assets_ttm":0.0877,"return_on_equity_ttm":0.201,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.454,"analyst_target_price":32.23,"analyst_number":1,"beta":null,"fifty_two_week_high":33.13,"fifty_two_week_low":14.19,"fifty_day_ma":27.57,"two_hundred_day_ma":21.36,"shares_outstanding":282681000,"forward_pe":43.29,"price_to_sales":9.24,"price_to_book":15.12,"ev_to_revenue":8.7,"ev_to_ebitda":49.83},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:01:13.366758+00:00"},"optionObservedAt":"2026-10-22T19:52:52.991Z","bars":[{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-15T09:00:00Z","v":300,"vw":30.3},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-10-15T09:50:00Z","v":186,"vw":30.7},{"c":29.2,"h":29.2,"l":29.0998,"n":2,"o":29.0998,"t":"2026-10-15T10:40:00Z","v":786,"vw":29.176289},{"c":29.95,"h":30.26,"l":29.74,"n":16,"o":30.25,"t":"2026-10-15T10:50:00Z","v":4113,"vw":30.179549},{"c":29.75,"h":29.75,"l":29.75,"n":4,"o":29.75,"t":"2026-10-15T11:00:00Z","v":506,"vw":29.75},{"c":29,"h":29.86,"l":29,"n":37,"o":29.86,"t":"2026-10-15T11:20:00Z","v":3244,"vw":29.550282},{"c":29.63,"h":29.63,"l":29.61,"n":6,"o":29.61,"t":"2026-10-15T11:25:00Z","v":1160,"vw":29.613457},{"c":29.85,"h":29.85,"l":29.8,"n":16,"o":29.8,"t":"2026-10-15T12:00:00Z","v":1305,"vw":29.804545},{"c":29.5,"h":29.55,"l":29.5,"n":10,"o":29.55,"t":"2026-10-15T12:10:00Z","v":1226,"vw":29.520018},{"c":29.5,"h":29.5,"l":29.5,"n":6,"o":29.5,"t":"2026-10-15T13:25:00Z","v":2871,"vw":29.5},{"c":29.815,"h":29.9,"l":28.8,"n":425,"o":29.5,"t":"2026-10-15T13:30:00Z","v":58478,"vw":29.342246},{"c":30.08,"h":30.08,"l":29.4099,"n":251,"o":29.82,"t":"2026-10-15T13:35:00Z","v":14647,"vw":29.785818},{"c":30.18,"h":30.26,"l":29.83,"n":397,"o":29.98,"t":"2026-10-15T13:40:00Z","v":35886,"vw":30.006884},{"c":30,"h":30.24,"l":29.99,"n":269,"o":30.17,"t":"2026-10-15T13:45:00Z","v":16057,"vw":30.106416},{"c":30.11,"h":30.21,"l":29.8401,"n":328,"o":29.95,"t":"2026-10-15T13:50:00Z","v":25813,"vw":29.982046},{"c":30.53,"h":30.53,"l":30.06,"n":433,"o":30.061,"t":"2026-10-15T13:55:00Z","v":39569,"vw":30.265848},{"c":30.66,"h":30.81,"l":30.49,"n":496,"o":30.55,"t":"2026-10-15T14:00:00Z","v":34399,"vw":30.679133},{"c":30.79,"h":30.94,"l":30.62,"n":810,"o":30.65,"t":"2026-10-15T14:05:00Z","v":74441,"vw":30.826291},{"c":30.8,"h":30.97,"l":30.67,"n":628,"o":30.77,"t":"2026-10-15T14:10:00Z","v":86410,"vw":30.826067},{"c":30.87,"h":30.875,"l":30.75,"n":291,"o":30.785,"t":"2026-10-15T14:15:00Z","v":14682,"vw":30.794382},{"c":30.58,"h":30.85,"l":30.49,"n":289,"o":30.84,"t":"2026-10-15T14:20:00Z","v":13694,"vw":30.696089},{"c":30.46,"h":30.7,"l":30.44,"n":292,"o":30.61,"t":"2026-10-15T14:25:00Z","v":15300,"vw":30.576936},{"c":30.435,"h":30.49,"l":30.33,"n":557,"o":30.465,"t":"2026-10-15T14:30:00Z","v":52381,"vw":30.42424},{"c":30.47,"h":30.48,"l":30.2605,"n":388,"o":30.385,"t":"2026-10-15T14:35:00Z","v":27016,"vw":30.366377},{"c":30.7661,"h":30.78,"l":30.47,"n":329,"o":30.485,"t":"2026-10-15T14:40:00Z","v":20370,"vw":30.632636},{"c":30.82,"h":30.91,"l":30.79,"n":357,"o":30.82,"t":"2026-10-15T14:45:00Z","v":16109,"vw":30.841192},{"c":30.83,"h":30.91,"l":30.69,"n":748,"o":30.825,"t":"2026-10-15T14:50:00Z","v":52679,"vw":30.763255},{"c":31.02,"h":31.08,"l":30.83,"n":432,"o":30.83,"t":"2026-10-15T14:55:00Z","v":25875,"vw":30.984785},{"c":30.935,"h":30.97,"l":30.7101,"n":386,"o":30.97,"t":"2026-10-15T15:00:00Z","v":21631,"vw":30.832653},{"c":31.165,"h":31.17,"l":30.935,"n":315,"o":30.935,"t":"2026-10-15T15:05:00Z","v":24300,"vw":31.01091},{"c":30.97,"h":31.16,"l":30.955,"n":323,"o":31.13,"t":"2026-10-15T15:10:00Z","v":18929,"vw":31.043591},{"c":30.9799,"h":31.04,"l":30.97,"n":362,"o":30.995,"t":"2026-10-15T15:15:00Z","v":15314,"vw":31.002821},{"c":30.88,"h":31.01,"l":30.88,"n":278,"o":30.965,"t":"2026-10-15T15:20:00Z","v":12765,"vw":30.962443},{"c":31.225,"h":31.24,"l":30.9,"n":761,"o":30.9,"t":"2026-10-15T15:25:00Z","v":68555,"vw":31.050969},{"c":31.16,"h":31.2436,"l":31.135,"n":391,"o":31.24,"t":"2026-10-15T15:30:00Z","v":23203,"vw":31.206156},{"c":31.23,"h":31.295,"l":31.15,"n":419,"o":31.15,"t":"2026-10-15T15:35:00Z","v":54372,"vw":31.249085},{"c":31.27,"h":31.32,"l":31.18,"n":393,"o":31.225,"t":"2026-10-15T15:40:00Z","v":20941,"vw":31.244525},{"c":31.33,"h":31.33,"l":31.15,"n":331,"o":31.25,"t":"2026-10-15T15:45:00Z","v":15934,"vw":31.244667},{"c":31.175,"h":31.36,"l":31.07,"n":837,"o":31.33,"t":"2026-10-15T15:50:00Z","v":154379,"vw":31.245635},{"c":31.13,"h":31.255,"l":31.12,"n":493,"o":31.185,"t":"2026-10-15T15:55:00Z","v":164704,"vw":31.167549},{"c":31.12,"h":31.29,"l":31.11,"n":408,"o":31.175,"t":"2026-10-15T16:00:00Z","v":45197,"vw":31.23319},{"c":31.265,"h":31.265,"l":31.125,"n":431,"o":31.125,"t":"2026-10-15T16:05:00Z","v":34651,"vw":31.223162},{"c":31.11,"h":31.265,"l":31.11,"n":298,"o":31.265,"t":"2026-10-15T16:10:00Z","v":19022,"vw":31.199198},{"c":31.1,"h":31.2,"l":31.1,"n":252,"o":31.11,"t":"2026-10-15T16:15:00Z","v":16602,"vw":31.14039},{"c":31.14,"h":31.18,"l":31.105,"n":406,"o":31.105,"t":"2026-10-15T16:20:00Z","v":30155,"vw":31.15389},{"c":31.14,"h":31.225,"l":31.13,"n":310,"o":31.135,"t":"2026-10-15T16:25:00Z","v":46840,"vw":31.156481},{"c":31.075,"h":31.145,"l":31.04,"n":396,"o":31.14,"t":"2026-10-15T16:30:00Z","v":24505,"vw":31.100653},{"c":31.15,"h":31.17,"l":31.065,"n":334,"o":31.07,"t":"2026-10-15T16:35:00Z","v":18679,"vw":31.105954},{"c":31.13,"h":31.17,"l":31.05,"n":261,"o":31.16,"t":"2026-10-15T16:40:00Z","v":10098,"vw":31.117876},{"c":31.245,"h":31.2599,"l":31.14,"n":263,"o":31.14,"t":"2026-10-15T16:45:00Z","v":11419,"vw":31.190061},{"c":31.085,"h":31.23,"l":31.085,"n":249,"o":31.23,"t":"2026-10-15T16:50:00Z","v":8982,"vw":31.153426},{"c":31.2,"h":31.24,"l":31.08,"n":384,"o":31.095,"t":"2026-10-15T16:55:00Z","v":20529,"vw":31.172788},{"c":31.185,"h":31.21,"l":31.17,"n":217,"o":31.195,"t":"2026-10-15T17:00:00Z","v":10405,"vw":31.195002},{"c":31.175,"h":31.2,"l":31.125,"n":239,"o":31.18,"t":"2026-10-15T17:05:00Z","v":29439,"vw":31.191368},{"c":31.205,"h":31.225,"l":31.14,"n":248,"o":31.175,"t":"2026-10-15T17:10:00Z","v":12825,"vw":31.177494},{"c":31.19,"h":31.22,"l":31.17,"n":207,"o":31.2,"t":"2026-10-15T17:15:00Z","v":9373,"vw":31.197055},{"c":31.095,"h":31.17,"l":31.09,"n":301,"o":31.17,"t":"2026-10-15T17:20:00Z","v":12572,"vw":31.129397},{"c":31.07,"h":31.095,"l":30.98,"n":356,"o":31.095,"t":"2026-10-15T17:25:00Z","v":14642,"vw":31.052725},{"c":31.225,"h":31.24,"l":31.1,"n":234,"o":31.1,"t":"2026-10-15T17:30:00Z","v":9675,"vw":31.202347},{"c":31.22,"h":31.24,"l":31.21,"n":268,"o":31.23,"t":"2026-10-15T17:35:00Z","v":12467,"vw":31.219825},{"c":31.1127,"h":31.24,"l":31.09,"n":303,"o":31.23,"t":"2026-10-15T17:40:00Z","v":20521,"vw":31.165968},{"c":31.35,"h":31.35,"l":31.09,"n":295,"o":31.09,"t":"2026-10-15T17:45:00Z","v":17870,"vw":31.208032},{"c":31.22,"h":31.39,"l":31.22,"n":421,"o":31.33,"t":"2026-10-15T17:50:00Z","v":31056,"vw":31.332169},{"c":31.22,"h":31.28,"l":31.18,"n":286,"o":31.25,"t":"2026-10-15T17:55:00Z","v":14799,"vw":31.247346},{"c":31.105,"h":31.22,"l":31.06,"n":561,"o":31.22,"t":"2026-10-15T18:00:00Z","v":63052,"vw":31.140692},{"c":31.145,"h":31.245,"l":31.09,"n":419,"o":31.12,"t":"2026-10-15T18:05:00Z","v":32505,"vw":31.177515},{"c":31.235,"h":31.25,"l":31.1,"n":649,"o":31.13,"t":"2026-10-15T18:10:00Z","v":105226,"vw":31.1374},{"c":31.305,"h":31.355,"l":31.235,"n":398,"o":31.235,"t":"2026-10-15T18:15:00Z","v":24297,"vw":31.299143},{"c":31.32,"h":31.34,"l":31.26,"n":362,"o":31.305,"t":"2026-10-15T18:20:00Z","v":24190,"vw":31.301408},{"c":31.265,"h":31.32,"l":31.23,"n":411,"o":31.32,"t":"2026-10-15T18:25:00Z","v":30300,"vw":31.282509},{"c":31.32,"h":31.32,"l":31.2,"n":305,"o":31.265,"t":"2026-10-15T18:30:00Z","v":16688,"vw":31.273173},{"c":31.335,"h":31.36,"l":31.33,"n":299,"o":31.34,"t":"2026-10-15T18:35:00Z","v":25193,"vw":31.344271},{"c":31.275,"h":31.345,"l":31.24,"n":464,"o":31.32,"t":"2026-10-15T18:40:00Z","v":27262,"vw":31.304835},{"c":31.465,"h":31.47,"l":31.275,"n":373,"o":31.28,"t":"2026-10-15T18:45:00Z","v":22268,"vw":31.371209},{"c":31.55,"h":31.57,"l":31.46,"n":325,"o":31.48,"t":"2026-10-15T18:50:00Z","v":18476,"vw":31.53194},{"c":31.66,"h":31.695,"l":31.55,"n":308,"o":31.55,"t":"2026-10-15T18:55:00Z","v":16532,"vw":31.619605},{"c":31.745,"h":31.745,"l":31.64,"n":426,"o":31.68,"t":"2026-10-15T19:00:00Z","v":21046,"vw":31.689569},{"c":31.71,"h":31.825,"l":31.71,"n":449,"o":31.75,"t":"2026-10-15T19:05:00Z","v":30791,"vw":31.771692},{"c":31.855,"h":31.87,"l":31.68,"n":593,"o":31.725,"t":"2026-10-15T19:10:00Z","v":34415,"vw":31.746472},{"c":31.93,"h":31.95,"l":31.855,"n":391,"o":31.855,"t":"2026-10-15T19:15:00Z","v":30419,"vw":31.884312},{"c":31.88,"h":31.95,"l":31.87,"n":496,"o":31.925,"t":"2026-10-15T19:20:00Z","v":24961,"vw":31.897238},{"c":32.06,"h":32.06,"l":31.85,"n":896,"o":31.89,"t":"2026-10-15T19:25:00Z","v":52652,"vw":31.950895},{"c":32.12,"h":32.15,"l":32.02,"n":750,"o":32.06,"t":"2026-10-15T19:30:00Z","v":49131,"vw":32.089903},{"c":32.08,"h":32.14,"l":32.05,"n":618,"o":32.11,"t":"2026-10-15T19:35:00Z","v":43420,"vw":32.100172},{"c":31.9,"h":32.09,"l":31.88,"n":897,"o":32.07,"t":"2026-10-15T19:40:00Z","v":59816,"vw":32.0024},{"c":31.92,"h":32.005,"l":31.9,"n":1795,"o":31.9,"t":"2026-10-15T19:45:00Z","v":128776,"vw":31.953672},{"c":31.8,"h":31.99,"l":31.8,"n":1822,"o":31.92,"t":"2026-10-15T19:50:00Z","v":138463,"vw":31.898417},{"c":31.75,"h":31.82,"l":31.73,"n":3818,"o":31.79,"t":"2026-10-15T19:55:00Z","v":314226,"vw":31.766518},{"c":31.76,"h":31.76,"l":31.76,"n":47,"o":31.76,"t":"2026-10-15T20:00:00Z","v":405001,"vw":31.76},{"c":32.39,"h":32.39,"l":32.39,"n":1,"o":32.39,"t":"2026-10-15T20:25:00Z","v":100,"vw":32.39},{"c":31.13,"h":31.13,"l":31.13,"n":1,"o":31.13,"t":"2026-10-15T22:40:00Z","v":200,"vw":31.13},{"c":30.61,"h":31.35,"l":30.61,"n":13,"o":31.35,"t":"2026-10-15T23:05:00Z","v":1100,"vw":30.87488},{"c":31.9,"h":31.9,"l":31.9,"n":15,"o":31.9,"t":"2026-10-16T11:05:00Z","v":857,"vw":31.9},{"c":31.8,"h":31.9,"l":31.75,"n":36,"o":31.9,"t":"2026-10-16T12:30:00Z","v":2563,"vw":31.854466},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-16T13:05:00Z","v":100,"vw":31.8},{"c":32.2,"h":32.4,"l":31.65,"n":388,"o":31.76,"t":"2026-10-16T13:30:00Z","v":68008,"vw":31.92435},{"c":31.745,"h":32.2,"l":31.69,"n":383,"o":32.2,"t":"2026-10-16T13:35:00Z","v":27088,"vw":31.936747},{"c":31.88,"h":31.99,"l":31.68,"n":521,"o":31.71,"t":"2026-10-16T13:40:00Z","v":42312,"vw":31.82083},{"c":31.64,"h":32.03,"l":31.625,"n":678,"o":31.8,"t":"2026-10-16T13:45:00Z","v":71513,"vw":31.771905},{"c":31.66,"h":31.81,"l":31.5106,"n":379,"o":31.605,"t":"2026-10-16T13:50:00Z","v":26685,"vw":31.623978},{"c":31.125,"h":31.75,"l":31.125,"n":448,"o":31.73,"t":"2026-10-16T13:55:00Z","v":19900,"vw":31.354565},{"c":31.12,"h":31.23,"l":30.92,"n":417,"o":31.13,"t":"2026-10-16T14:00:00Z","v":34103,"vw":31.057078},{"c":30.83,"h":31.13,"l":30.8,"n":570,"o":31.1058,"t":"2026-10-16T14:05:00Z","v":39485,"vw":30.915438},{"c":30.89,"h":30.91,"l":30.67,"n":408,"o":30.895,"t":"2026-10-16T14:10:00Z","v":42223,"vw":30.801047},{"c":31.04,"h":31.18,"l":30.8,"n":244,"o":30.88,"t":"2026-10-16T14:15:00Z","v":14903,"vw":30.963885},{"c":31.16,"h":31.22,"l":31.01,"n":358,"o":31.01,"t":"2026-10-16T14:20:00Z","v":21100,"vw":31.157753},{"c":30.8709,"h":31.205,"l":30.8709,"n":726,"o":31.175,"t":"2026-10-16T14:25:00Z","v":81159,"vw":30.983803},{"c":31,"h":31.07,"l":30.87,"n":345,"o":30.87,"t":"2026-10-16T14:30:00Z","v":26999,"vw":31.008099},{"c":30.76,"h":31.035,"l":30.76,"n":461,"o":31,"t":"2026-10-16T14:35:00Z","v":31830,"vw":30.919895},{"c":30.945,"h":31.02,"l":30.7419,"n":695,"o":30.7419,"t":"2026-10-16T14:40:00Z","v":56863,"vw":30.950359},{"c":31.08,"h":31.1199,"l":30.945,"n":403,"o":30.945,"t":"2026-10-16T14:45:00Z","v":29049,"vw":31.06023},{"c":31.05,"h":31.18,"l":31.02,"n":381,"o":31.08,"t":"2026-10-16T14:50:00Z","v":22396,"vw":31.112979},{"c":31.06,"h":31.14,"l":31.01,"n":490,"o":31.035,"t":"2026-10-16T14:55:00Z","v":24024,"vw":31.06279},{"c":31.15,"h":31.15,"l":30.94,"n":950,"o":31.05,"t":"2026-10-16T15:00:00Z","v":85241,"vw":31.046582},{"c":30.95,"h":31.125,"l":30.92,"n":437,"o":31.12,"t":"2026-10-16T15:05:00Z","v":32710,"vw":30.976806},{"c":31.05,"h":31.09,"l":30.93,"n":388,"o":30.955,"t":"2026-10-16T15:10:00Z","v":19027,"vw":31.019788},{"c":30.95,"h":31.06,"l":30.905,"n":316,"o":30.93,"t":"2026-10-16T15:15:00Z","v":15243,"vw":30.963523},{"c":30.91,"h":30.975,"l":30.77,"n":298,"o":30.95,"t":"2026-10-16T15:20:00Z","v":24262,"vw":30.860996},{"c":30.85,"h":30.99,"l":30.8,"n":525,"o":30.88,"t":"2026-10-16T15:25:00Z","v":73996,"vw":30.961171},{"c":30.85,"h":30.94,"l":30.815,"n":349,"o":30.815,"t":"2026-10-16T15:30:00Z","v":15472,"vw":30.898263},{"c":30.945,"h":30.95,"l":30.81,"n":342,"o":30.855,"t":"2026-10-16T15:35:00Z","v":16960,"vw":30.867262},{"c":30.835,"h":30.945,"l":30.835,"n":210,"o":30.945,"t":"2026-10-16T15:40:00Z","v":9259,"vw":30.906963},{"c":30.85,"h":30.9,"l":30.845,"n":291,"o":30.85,"t":"2026-10-16T15:45:00Z","v":12999,"vw":30.873475},{"c":30.675,"h":30.875,"l":30.67,"n":330,"o":30.86,"t":"2026-10-16T15:50:00Z","v":16252,"vw":30.777492},{"c":30.74,"h":30.79,"l":30.675,"n":409,"o":30.675,"t":"2026-10-16T15:55:00Z","v":22923,"vw":30.726822},{"c":30.765,"h":30.78,"l":30.57,"n":464,"o":30.74,"t":"2026-10-16T16:00:00Z","v":32720,"vw":30.678466},{"c":30.83,"h":30.89,"l":30.705,"n":313,"o":30.75,"t":"2026-10-16T16:05:00Z","v":22825,"vw":30.800241},{"c":30.9,"h":30.93,"l":30.8,"n":307,"o":30.815,"t":"2026-10-16T16:10:00Z","v":15080,"vw":30.860144},{"c":30.91,"h":30.96,"l":30.805,"n":230,"o":30.93,"t":"2026-10-16T16:15:00Z","v":11210,"vw":30.898101},{"c":30.95,"h":30.985,"l":30.91,"n":232,"o":30.93,"t":"2026-10-16T16:20:00Z","v":16646,"vw":30.965208},{"c":30.91,"h":30.96,"l":30.91,"n":240,"o":30.95,"t":"2026-10-16T16:25:00Z","v":12200,"vw":30.933724},{"c":30.885,"h":30.98,"l":30.885,"n":405,"o":30.91,"t":"2026-10-16T16:30:00Z","v":23042,"vw":30.936135},{"c":30.97,"h":30.97,"l":30.885,"n":238,"o":30.885,"t":"2026-10-16T16:35:00Z","v":13526,"vw":30.929823},{"c":30.935,"h":30.97,"l":30.91,"n":178,"o":30.95,"t":"2026-10-16T16:40:00Z","v":10926,"vw":30.945351},{"c":30.95,"h":31.03,"l":30.92,"n":280,"o":30.95,"t":"2026-10-16T16:45:00Z","v":19146,"vw":30.966641},{"c":30.96,"h":30.97,"l":30.86,"n":285,"o":30.94,"t":"2026-10-16T16:50:00Z","v":27294,"vw":30.923557},{"c":30.965,"h":30.98,"l":30.925,"n":141,"o":30.96,"t":"2026-10-16T16:55:00Z","v":7266,"vw":30.959572},{"c":30.83,"h":31.02,"l":30.83,"n":281,"o":30.98,"t":"2026-10-16T17:00:00Z","v":12272,"vw":30.96822},{"c":30.71,"h":30.845,"l":30.695,"n":420,"o":30.835,"t":"2026-10-16T17:05:00Z","v":38175,"vw":30.764405},{"c":30.74,"h":30.76,"l":30.7,"n":231,"o":30.715,"t":"2026-10-16T17:10:00Z","v":25698,"vw":30.728403},{"c":30.77,"h":30.825,"l":30.75,"n":328,"o":30.75,"t":"2026-10-16T17:15:00Z","v":17626,"vw":30.784471},{"c":30.7,"h":30.785,"l":30.66,"n":415,"o":30.78,"t":"2026-10-16T17:20:00Z","v":25336,"vw":30.747885},{"c":30.64,"h":30.79,"l":30.62,"n":386,"o":30.7001,"t":"2026-10-16T17:25:00Z","v":21209,"vw":30.699386},{"c":30.705,"h":30.77,"l":30.68,"n":284,"o":30.68,"t":"2026-10-16T17:30:00Z","v":12302,"vw":30.724206},{"c":30.59,"h":30.71,"l":30.58,"n":349,"o":30.705,"t":"2026-10-16T17:35:00Z","v":17526,"vw":30.631423},{"c":30.675,"h":30.755,"l":30.56,"n":313,"o":30.57,"t":"2026-10-16T17:40:00Z","v":14236,"vw":30.659812},{"c":30.62,"h":30.67,"l":30.6,"n":450,"o":30.65,"t":"2026-10-16T17:45:00Z","v":25667,"vw":30.629494},{"c":30.46,"h":30.62,"l":30.46,"n":473,"o":30.62,"t":"2026-10-16T17:50:00Z","v":26019,"vw":30.533795},{"c":30.415,"h":30.48,"l":30.39,"n":362,"o":30.465,"t":"2026-10-16T17:55:00Z","v":19250,"vw":30.423859},{"c":30.42,"h":30.44,"l":30.345,"n":456,"o":30.4,"t":"2026-10-16T18:00:00Z","v":27299,"vw":30.39282},{"c":30.53,"h":30.58,"l":30.38,"n":378,"o":30.43,"t":"2026-10-16T18:05:00Z","v":16970,"vw":30.49962},{"c":30.55,"h":30.57,"l":30.51,"n":276,"o":30.55,"t":"2026-10-16T18:10:00Z","v":11076,"vw":30.553101},{"c":30.435,"h":30.56,"l":30.42,"n":274,"o":30.56,"t":"2026-10-16T18:15:00Z","v":13384,"vw":30.465981},{"c":30.46,"h":30.46,"l":30.37,"n":284,"o":30.43,"t":"2026-10-16T18:20:00Z","v":10827,"vw":30.408411},{"c":30.46,"h":30.46,"l":30.445,"n":247,"o":30.4532,"t":"2026-10-16T18:25:00Z","v":9812,"vw":30.451692},{"c":30.49,"h":30.53,"l":30.44,"n":344,"o":30.45,"t":"2026-10-16T18:30:00Z","v":18461,"vw":30.480711},{"c":30.43,"h":30.5,"l":30.425,"n":335,"o":30.49,"t":"2026-10-16T18:35:00Z","v":12516,"vw":30.45729},{"c":30.37,"h":30.46,"l":30.37,"n":320,"o":30.44,"t":"2026-10-16T18:40:00Z","v":10455,"vw":30.410104},{"c":30.43,"h":30.43,"l":30.34,"n":388,"o":30.38,"t":"2026-10-16T18:45:00Z","v":15354,"vw":30.383456},{"c":30.34,"h":30.42,"l":30.335,"n":390,"o":30.42,"t":"2026-10-16T18:50:00Z","v":17998,"vw":30.378317},{"c":30.315,"h":30.425,"l":30.305,"n":550,"o":30.335,"t":"2026-10-16T18:55:00Z","v":28201,"vw":30.37264},{"c":30.29,"h":30.385,"l":30.27,"n":542,"o":30.33,"t":"2026-10-16T19:00:00Z","v":31649,"vw":30.326645},{"c":30.24,"h":30.285,"l":30.155,"n":480,"o":30.285,"t":"2026-10-16T19:05:00Z","v":28060,"vw":30.209329},{"c":30.34,"h":30.375,"l":30.2,"n":588,"o":30.24,"t":"2026-10-16T19:10:00Z","v":41212,"vw":30.303137},{"c":30.3,"h":30.36,"l":30.24,"n":494,"o":30.345,"t":"2026-10-16T19:15:00Z","v":27209,"vw":30.296888},{"c":30.3839,"h":30.4,"l":30.3,"n":461,"o":30.3,"t":"2026-10-16T19:20:00Z","v":29083,"vw":30.325841},{"c":30.38,"h":30.395,"l":30.3,"n":581,"o":30.38,"t":"2026-10-16T19:25:00Z","v":35530,"vw":30.344856},{"c":30.38,"h":30.38,"l":30.28,"n":550,"o":30.38,"t":"2026-10-16T19:30:00Z","v":34235,"vw":30.318723},{"c":30.415,"h":30.47,"l":30.35,"n":420,"o":30.37,"t":"2026-10-16T19:35:00Z","v":25001,"vw":30.406719},{"c":30.35,"h":30.46,"l":30.35,"n":592,"o":30.42,"t":"2026-10-16T19:40:00Z","v":33672,"vw":30.412466},{"c":30.385,"h":30.44,"l":30.35,"n":744,"o":30.355,"t":"2026-10-16T19:45:00Z","v":43364,"vw":30.391815},{"c":30.385,"h":30.475,"l":30.28,"n":1086,"o":30.4,"t":"2026-10-16T19:50:00Z","v":102079,"vw":30.396066},{"c":30.545,"h":30.62,"l":30.36,"n":2795,"o":30.41,"t":"2026-10-16T19:55:00Z","v":247425,"vw":30.548249},{"c":30.56,"h":30.56,"l":30.56,"n":23,"o":30.56,"t":"2026-10-16T20:00:00Z","v":351495,"vw":30.56},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-16T20:15:00Z","v":300,"vw":30.5},{"c":30.51,"h":30.51,"l":30.51,"n":1,"o":30.51,"t":"2026-10-16T20:25:00Z","v":262,"vw":30.51},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-16T20:30:00Z","v":100,"vw":31},{"c":30.56,"h":30.56,"l":30.56,"n":1,"o":30.56,"t":"2026-10-16T23:55:00Z","v":500,"vw":30.56},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-19T08:00:00Z","v":648,"vw":30.3},{"c":30.7,"h":30.9,"l":30.7,"n":22,"o":30.9,"t":"2026-10-19T08:05:00Z","v":915,"vw":30.746189},{"c":30.79,"h":31.05,"l":30.45,"n":142,"o":30.45,"t":"2026-10-19T09:30:00Z","v":6289,"vw":30.758846},{"c":30.75,"h":30.75,"l":30.7,"n":89,"o":30.7,"t":"2026-10-19T09:35:00Z","v":4427,"vw":30.730445},{"c":30.65,"h":30.8,"l":30.65,"n":45,"o":30.8,"t":"2026-10-19T09:40:00Z","v":1043,"vw":30.719132},{"c":31.243,"h":31.243,"l":31.243,"n":1,"o":31.243,"t":"2026-10-19T11:45:00Z","v":100,"vw":31.243},{"c":30.85,"h":30.85,"l":30.85,"n":140,"o":30.85,"t":"2026-10-19T12:00:00Z","v":748,"vw":30.85},{"c":30.89,"h":30.89,"l":30.89,"n":1,"o":30.89,"t":"2026-10-19T12:30:00Z","v":1000,"vw":30.89},{"c":30.52,"h":30.52,"l":30.52,"n":1,"o":30.52,"t":"2026-10-19T13:15:00Z","v":100,"vw":30.52},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-19T13:20:00Z","v":500,"vw":30.5},{"c":31.36,"h":31.36,"l":31.36,"n":3,"o":31.36,"t":"2026-10-19T13:25:00Z","v":212,"vw":31.36},{"c":31.99,"h":31.99,"l":31.19,"n":240,"o":31.26,"t":"2026-10-19T13:30:00Z","v":38062,"vw":31.495617},{"c":31.4,"h":31.99,"l":31.37,"n":727,"o":31.88,"t":"2026-10-19T13:35:00Z","v":42660,"vw":31.624174},{"c":30.94,"h":31.63,"l":30.935,"n":386,"o":31.503,"t":"2026-10-19T13:40:00Z","v":34203,"vw":31.30561},{"c":30.8,"h":31.24,"l":30.78,"n":476,"o":31.11,"t":"2026-10-19T13:45:00Z","v":23956,"vw":31.013115},{"c":30.815,"h":31.04,"l":30.785,"n":317,"o":30.86,"t":"2026-10-19T13:50:00Z","v":22297,"vw":30.914455},{"c":30.99,"h":31,"l":30.815,"n":158,"o":30.815,"t":"2026-10-19T13:55:00Z","v":9734,"vw":30.897506},{"c":30.6575,"h":30.99,"l":30.62,"n":373,"o":30.945,"t":"2026-10-19T14:00:00Z","v":23515,"vw":30.819376},{"c":30.735,"h":30.83,"l":30.68,"n":194,"o":30.7,"t":"2026-10-19T14:05:00Z","v":10137,"vw":30.743128},{"c":31.03,"h":31.07,"l":30.735,"n":339,"o":30.735,"t":"2026-10-19T14:10:00Z","v":26758,"vw":30.943461},{"c":30.85,"h":31.09,"l":30.85,"n":323,"o":31.06,"t":"2026-10-19T14:15:00Z","v":15781,"vw":30.971896},{"c":31.03,"h":31.05,"l":30.77,"n":281,"o":30.83,"t":"2026-10-19T14:20:00Z","v":16900,"vw":30.851409},{"c":31.09,"h":31.12,"l":30.96,"n":225,"o":31.025,"t":"2026-10-19T14:25:00Z","v":13407,"vw":31.046959},{"c":30.97,"h":31.095,"l":30.96,"n":296,"o":31.09,"t":"2026-10-19T14:30:00Z","v":20821,"vw":31.016196},{"c":30.97,"h":31,"l":30.92,"n":203,"o":30.96,"t":"2026-10-19T14:35:00Z","v":8521,"vw":30.96105},{"c":30.93,"h":30.99,"l":30.89,"n":209,"o":30.98,"t":"2026-10-19T14:40:00Z","v":13438,"vw":30.920811},{"c":30.94,"h":30.98,"l":30.93,"n":187,"o":30.96,"t":"2026-10-19T14:45:00Z","v":7915,"vw":30.949211},{"c":30.84,"h":30.975,"l":30.8207,"n":207,"o":30.95,"t":"2026-10-19T14:50:00Z","v":11882,"vw":30.909904},{"c":30.89,"h":30.895,"l":30.81,"n":237,"o":30.84,"t":"2026-10-19T14:55:00Z","v":10569,"vw":30.865943},{"c":30.82,"h":30.93,"l":30.775,"n":208,"o":30.9,"t":"2026-10-19T15:00:00Z","v":9397,"vw":30.871831},{"c":30.82,"h":30.86,"l":30.81,"n":163,"o":30.815,"t":"2026-10-19T15:05:00Z","v":6586,"vw":30.838912},{"c":30.815,"h":30.86,"l":30.8,"n":209,"o":30.81,"t":"2026-10-19T15:10:00Z","v":12206,"vw":30.827276},{"c":30.8,"h":30.89,"l":30.79,"n":231,"o":30.815,"t":"2026-10-19T15:15:00Z","v":15843,"vw":30.838493},{"c":30.69,"h":30.825,"l":30.66,"n":439,"o":30.82,"t":"2026-10-19T15:20:00Z","v":33253,"vw":30.74778},{"c":30.848,"h":30.87,"l":30.675,"n":191,"o":30.675,"t":"2026-10-19T15:25:00Z","v":10528,"vw":30.745359},{"c":30.85,"h":30.87,"l":30.82,"n":211,"o":30.83,"t":"2026-10-19T15:30:00Z","v":7741,"vw":30.851923},{"c":30.87,"h":30.985,"l":30.86,"n":283,"o":30.86,"t":"2026-10-19T15:35:00Z","v":11122,"vw":30.913181},{"c":30.94,"h":31.04,"l":30.86,"n":451,"o":30.87,"t":"2026-10-19T15:40:00Z","v":24404,"vw":30.915629},{"c":30.97,"h":30.97,"l":30.906,"n":130,"o":30.945,"t":"2026-10-19T15:45:00Z","v":5191,"vw":30.935923},{"c":30.94,"h":30.975,"l":30.94,"n":121,"o":30.975,"t":"2026-10-19T15:50:00Z","v":4868,"vw":30.953762},{"c":31,"h":31,"l":30.94,"n":150,"o":30.945,"t":"2026-10-19T15:55:00Z","v":6506,"vw":30.965233},{"c":31.095,"h":31.1,"l":31.03,"n":221,"o":31.05,"t":"2026-10-19T16:00:00Z","v":13780,"vw":31.058854},{"c":31.015,"h":31.11,"l":30.93,"n":235,"o":31.095,"t":"2026-10-19T16:05:00Z","v":15074,"vw":31.006739},{"c":31.06,"h":31.085,"l":31.01,"n":169,"o":31.01,"t":"2026-10-19T16:10:00Z","v":8503,"vw":31.050615},{"c":30.97,"h":31.07,"l":30.97,"n":154,"o":31.05,"t":"2026-10-19T16:15:00Z","v":11309,"vw":31.033872},{"c":30.95,"h":30.98,"l":30.9,"n":217,"o":30.96,"t":"2026-10-19T16:20:00Z","v":13619,"vw":30.943806},{"c":30.89,"h":30.94,"l":30.89,"n":347,"o":30.915,"t":"2026-10-19T16:25:00Z","v":25938,"vw":30.909723},{"c":30.91,"h":30.95,"l":30.89,"n":184,"o":30.9,"t":"2026-10-19T16:30:00Z","v":8942,"vw":30.923164},{"c":30.955,"h":30.965,"l":30.9,"n":159,"o":30.92,"t":"2026-10-19T16:35:00Z","v":6619,"vw":30.936529},{"c":30.92,"h":30.97,"l":30.92,"n":264,"o":30.95,"t":"2026-10-19T16:40:00Z","v":12612,"vw":30.939898},{"c":30.89,"h":30.925,"l":30.89,"n":180,"o":30.92,"t":"2026-10-19T16:45:00Z","v":5716,"vw":30.910338},{"c":30.9,"h":30.925,"l":30.89,"n":253,"o":30.89,"t":"2026-10-19T16:50:00Z","v":6508,"vw":30.905537},{"c":30.85,"h":30.88,"l":30.85,"n":172,"o":30.88,"t":"2026-10-19T16:55:00Z","v":3443,"vw":30.864622},{"c":30.85,"h":30.91,"l":30.85,"n":300,"o":30.85,"t":"2026-10-19T17:00:00Z","v":21181,"vw":30.87714},{"c":30.835,"h":30.88,"l":30.81,"n":296,"o":30.86,"t":"2026-10-19T17:05:00Z","v":15666,"vw":30.842661},{"c":30.87,"h":30.87,"l":30.82,"n":184,"o":30.84,"t":"2026-10-19T17:10:00Z","v":5551,"vw":30.842997},{"c":30.85,"h":30.89,"l":30.84,"n":225,"o":30.86,"t":"2026-10-19T17:15:00Z","v":8500,"vw":30.862915},{"c":30.88,"h":30.88,"l":30.83,"n":190,"o":30.84,"t":"2026-10-19T17:20:00Z","v":8611,"vw":30.864593},{"c":30.9,"h":30.94,"l":30.86,"n":277,"o":30.86,"t":"2026-10-19T17:25:00Z","v":12542,"vw":30.907403},{"c":30.92,"h":30.92,"l":30.89,"n":175,"o":30.908,"t":"2026-10-19T17:30:00Z","v":6544,"vw":30.903664},{"c":30.85,"h":30.93,"l":30.83,"n":218,"o":30.9299,"t":"2026-10-19T17:35:00Z","v":7044,"vw":30.892669},{"c":30.86,"h":30.86,"l":30.84,"n":109,"o":30.85,"t":"2026-10-19T17:40:00Z","v":5749,"vw":30.852155},{"c":30.95,"h":30.95,"l":30.85,"n":274,"o":30.85,"t":"2026-10-19T17:45:00Z","v":12061,"vw":30.909137},{"c":30.89,"h":30.95,"l":30.835,"n":253,"o":30.95,"t":"2026-10-19T17:50:00Z","v":11163,"vw":30.890374},{"c":30.93,"h":30.93,"l":30.87,"n":191,"o":30.88,"t":"2026-10-19T17:55:00Z","v":6264,"vw":30.889675},{"c":30.87,"h":30.93,"l":30.84,"n":222,"o":30.93,"t":"2026-10-19T18:00:00Z","v":9621,"vw":30.886315},{"c":30.83,"h":30.91,"l":30.83,"n":229,"o":30.87,"t":"2026-10-19T18:05:00Z","v":9474,"vw":30.877885},{"c":30.76,"h":30.82,"l":30.74,"n":300,"o":30.82,"t":"2026-10-19T18:10:00Z","v":23466,"vw":30.766993},{"c":30.82,"h":30.82,"l":30.74,"n":217,"o":30.77,"t":"2026-10-19T18:15:00Z","v":10327,"vw":30.778751},{"c":30.815,"h":30.825,"l":30.8,"n":136,"o":30.82,"t":"2026-10-19T18:20:00Z","v":5598,"vw":30.811475},{"c":30.805,"h":30.85,"l":30.77,"n":442,"o":30.815,"t":"2026-10-19T18:25:00Z","v":27384,"vw":30.805264},{"c":30.76,"h":30.8,"l":30.74,"n":234,"o":30.795,"t":"2026-10-19T18:30:00Z","v":9454,"vw":30.772137},{"c":30.7,"h":30.75,"l":30.69,"n":174,"o":30.75,"t":"2026-10-19T18:35:00Z","v":5721,"vw":30.714759},{"c":30.74,"h":30.755,"l":30.695,"n":197,"o":30.695,"t":"2026-10-19T18:40:00Z","v":7074,"vw":30.733814},{"c":30.77,"h":30.8,"l":30.745,"n":305,"o":30.75,"t":"2026-10-19T18:45:00Z","v":15565,"vw":30.77468},{"c":30.77,"h":30.79,"l":30.765,"n":252,"o":30.77,"t":"2026-10-19T18:50:00Z","v":10634,"vw":30.780093},{"c":30.78,"h":30.805,"l":30.76,"n":272,"o":30.77,"t":"2026-10-19T18:55:00Z","v":11804,"vw":30.779024},{"c":30.87,"h":30.92,"l":30.77,"n":400,"o":30.78,"t":"2026-10-19T19:00:00Z","v":23683,"vw":30.814997},{"c":30.93,"h":30.93,"l":30.87,"n":291,"o":30.87,"t":"2026-10-19T19:05:00Z","v":13241,"vw":30.899412},{"c":30.925,"h":30.93,"l":30.86,"n":296,"o":30.93,"t":"2026-10-19T19:10:00Z","v":10244,"vw":30.896786},{"c":31.11,"h":31.11,"l":30.9,"n":469,"o":30.92,"t":"2026-10-19T19:15:00Z","v":28873,"vw":31.004467},{"c":31.05,"h":31.11,"l":31.03,"n":369,"o":31.095,"t":"2026-10-19T19:20:00Z","v":23236,"vw":31.056602},{"c":31.115,"h":31.115,"l":31.03,"n":400,"o":31.06,"t":"2026-10-19T19:25:00Z","v":25363,"vw":31.070648},{"c":31.06,"h":31.22,"l":31.06,"n":721,"o":31.12,"t":"2026-10-19T19:30:00Z","v":48908,"vw":31.156374},{"c":31.08,"h":31.14,"l":31.055,"n":580,"o":31.065,"t":"2026-10-19T19:35:00Z","v":42102,"vw":31.096135},{"c":31.02,"h":31.11,"l":31.02,"n":679,"o":31.07,"t":"2026-10-19T19:40:00Z","v":53562,"vw":31.070131},{"c":30.98,"h":31.04,"l":30.96,"n":793,"o":31.015,"t":"2026-10-19T19:45:00Z","v":58833,"vw":30.995022},{"c":30.71,"h":30.97,"l":30.71,"n":945,"o":30.97,"t":"2026-10-19T19:50:00Z","v":65837,"vw":30.847341},{"c":30.695,"h":30.77,"l":30.655,"n":3165,"o":30.685,"t":"2026-10-19T19:55:00Z","v":253182,"vw":30.703413},{"c":30.72,"h":30.72,"l":30.71,"n":57,"o":30.71,"t":"2026-10-19T20:00:00Z","v":527188,"vw":30.710011},{"c":30.85,"h":30.9,"l":30.75,"n":60,"o":30.9,"t":"2026-10-20T11:15:00Z","v":4220,"vw":30.832499},{"c":30.85,"h":30.85,"l":30.83,"n":9,"o":30.83,"t":"2026-10-20T12:45:00Z","v":401,"vw":30.84},{"c":30.814,"h":30.934,"l":30.5364,"n":289,"o":30.71,"t":"2026-10-20T13:30:00Z","v":33094,"vw":30.736445},{"c":30.534,"h":30.81,"l":30.445,"n":313,"o":30.81,"t":"2026-10-20T13:35:00Z","v":18492,"vw":30.531255},{"c":30.28,"h":30.54,"l":30.1801,"n":419,"o":30.54,"t":"2026-10-20T13:40:00Z","v":23130,"vw":30.344629},{"c":30.15,"h":30.32,"l":30.1,"n":401,"o":30.29,"t":"2026-10-20T13:45:00Z","v":22533,"vw":30.20825},{"c":30.24,"h":30.42,"l":30.125,"n":279,"o":30.17,"t":"2026-10-20T13:50:00Z","v":18629,"vw":30.310464},{"c":30.635,"h":30.635,"l":30.245,"n":235,"o":30.245,"t":"2026-10-20T13:55:00Z","v":11416,"vw":30.421095},{"c":30.5,"h":30.73,"l":30.5,"n":322,"o":30.65,"t":"2026-10-20T14:00:00Z","v":20054,"vw":30.63901},{"c":30.68,"h":30.71,"l":30.43,"n":388,"o":30.51,"t":"2026-10-20T14:05:00Z","v":25910,"vw":30.546654},{"c":30.87,"h":30.91,"l":30.625,"n":308,"o":30.66,"t":"2026-10-20T14:10:00Z","v":17784,"vw":30.794273},{"c":31.01,"h":31.01,"l":30.795,"n":328,"o":30.89,"t":"2026-10-20T14:15:00Z","v":18229,"vw":30.880459},{"c":30.86,"h":31.03,"l":30.84,"n":332,"o":31.005,"t":"2026-10-20T14:20:00Z","v":22376,"vw":30.935426},{"c":30.93,"h":30.94,"l":30.735,"n":581,"o":30.83,"t":"2026-10-20T14:25:00Z","v":53820,"vw":30.855837},{"c":30.9,"h":30.965,"l":30.84,"n":670,"o":30.935,"t":"2026-10-20T14:30:00Z","v":45815,"vw":30.910987},{"c":30.66,"h":30.94,"l":30.66,"n":388,"o":30.89,"t":"2026-10-20T14:35:00Z","v":47438,"vw":30.859559},{"c":30.625,"h":30.745,"l":30.59,"n":457,"o":30.655,"t":"2026-10-20T14:40:00Z","v":35280,"vw":30.670577},{"c":30.635,"h":30.865,"l":30.62,"n":491,"o":30.62,"t":"2026-10-20T14:45:00Z","v":31298,"vw":30.789364},{"c":30.63,"h":30.745,"l":30.57,"n":466,"o":30.62,"t":"2026-10-20T14:50:00Z","v":32923,"vw":30.625094},{"c":30.86,"h":30.95,"l":30.605,"n":479,"o":30.63,"t":"2026-10-20T14:55:00Z","v":84500,"vw":30.837149},{"c":31.42,"h":31.42,"l":30.81,"n":954,"o":30.86,"t":"2026-10-20T15:00:00Z","v":183873,"vw":30.920544},{"c":31.36,"h":31.45,"l":31.29,"n":412,"o":31.41,"t":"2026-10-20T15:05:00Z","v":29603,"vw":31.402148},{"c":31.32,"h":31.46,"l":31.25,"n":442,"o":31.385,"t":"2026-10-20T15:10:00Z","v":20126,"vw":31.378911},{"c":31.49,"h":31.5597,"l":31.33,"n":537,"o":31.33,"t":"2026-10-20T15:15:00Z","v":48976,"vw":31.455265},{"c":31.385,"h":31.5,"l":31.34,"n":285,"o":31.47,"t":"2026-10-20T15:20:00Z","v":13660,"vw":31.403439},{"c":31.35,"h":31.455,"l":31.35,"n":324,"o":31.39,"t":"2026-10-20T15:25:00Z","v":13747,"vw":31.412205},{"c":31.25,"h":31.34,"l":31.171,"n":455,"o":31.34,"t":"2026-10-20T15:30:00Z","v":40476,"vw":31.294603},{"c":31.3201,"h":31.4,"l":31.24,"n":461,"o":31.24,"t":"2026-10-20T15:35:00Z","v":32721,"vw":31.337456},{"c":31.4,"h":31.441,"l":31.32,"n":321,"o":31.335,"t":"2026-10-20T15:40:00Z","v":18259,"vw":31.394653},{"c":31.395,"h":31.485,"l":31.39,"n":665,"o":31.4083,"t":"2026-10-20T15:45:00Z","v":44444,"vw":31.436327},{"c":31.36,"h":31.41,"l":31.36,"n":364,"o":31.395,"t":"2026-10-20T15:50:00Z","v":28957,"vw":31.376421},{"c":31.3,"h":31.355,"l":31.3,"n":370,"o":31.35,"t":"2026-10-20T15:55:00Z","v":25405,"vw":31.329469},{"c":31.24,"h":31.33,"l":31.23,"n":377,"o":31.31,"t":"2026-10-20T16:00:00Z","v":18273,"vw":31.275007},{"c":31.4,"h":31.425,"l":31.21,"n":338,"o":31.22,"t":"2026-10-20T16:05:00Z","v":17202,"vw":31.336823},{"c":31.42,"h":31.47,"l":31.38,"n":374,"o":31.4,"t":"2026-10-20T16:10:00Z","v":20633,"vw":31.434418},{"c":31.31,"h":31.43,"l":31.31,"n":329,"o":31.43,"t":"2026-10-20T16:15:00Z","v":15623,"vw":31.352505},{"c":31.35,"h":31.38,"l":31.29,"n":391,"o":31.3,"t":"2026-10-20T16:20:00Z","v":20538,"vw":31.33236},{"c":31.42,"h":31.42,"l":31.315,"n":303,"o":31.33,"t":"2026-10-20T16:25:00Z","v":15497,"vw":31.346614},{"c":31.485,"h":31.56,"l":31.41,"n":595,"o":31.43,"t":"2026-10-20T16:30:00Z","v":53705,"vw":31.483668},{"c":31.395,"h":31.45,"l":31.365,"n":336,"o":31.45,"t":"2026-10-20T16:35:00Z","v":16376,"vw":31.410522},{"c":31.425,"h":31.44,"l":31.385,"n":303,"o":31.4,"t":"2026-10-20T16:40:00Z","v":17721,"vw":31.417886},{"c":31.27,"h":31.4425,"l":31.27,"n":406,"o":31.43,"t":"2026-10-20T16:45:00Z","v":25369,"vw":31.377855},{"c":31.07,"h":31.28,"l":31.07,"n":350,"o":31.28,"t":"2026-10-20T16:50:00Z","v":19516,"vw":31.204957},{"c":31.13,"h":31.13,"l":31.05,"n":444,"o":31.07,"t":"2026-10-20T16:55:00Z","v":25495,"vw":31.106638},{"c":31.175,"h":31.19,"l":31.12,"n":454,"o":31.14,"t":"2026-10-20T17:00:00Z","v":23280,"vw":31.148207},{"c":31.2,"h":31.205,"l":31.14,"n":397,"o":31.17,"t":"2026-10-20T17:05:00Z","v":22385,"vw":31.166092},{"c":31.25,"h":31.26,"l":31.15,"n":465,"o":31.2,"t":"2026-10-20T17:10:00Z","v":25372,"vw":31.188286},{"c":31.215,"h":31.25,"l":31.21,"n":528,"o":31.23,"t":"2026-10-20T17:15:00Z","v":33416,"vw":31.231498},{"c":31.21,"h":31.26,"l":31.21,"n":446,"o":31.21,"t":"2026-10-20T17:20:00Z","v":24893,"vw":31.233445},{"c":31.155,"h":31.24,"l":31.125,"n":568,"o":31.18,"t":"2026-10-20T17:25:00Z","v":34802,"vw":31.166902},{"c":31.23,"h":31.235,"l":31.11,"n":521,"o":31.16,"t":"2026-10-20T17:30:00Z","v":33220,"vw":31.155221},{"c":31.235,"h":31.265,"l":31.215,"n":466,"o":31.225,"t":"2026-10-20T17:35:00Z","v":29329,"vw":31.243707},{"c":31.18,"h":31.245,"l":31.16,"n":644,"o":31.235,"t":"2026-10-20T17:40:00Z","v":32636,"vw":31.208473},{"c":31.195,"h":31.23,"l":31.165,"n":413,"o":31.19,"t":"2026-10-20T17:45:00Z","v":18897,"vw":31.192461},{"c":31.14,"h":31.19,"l":31.11,"n":708,"o":31.19,"t":"2026-10-20T17:50:00Z","v":62093,"vw":31.145769},{"c":31.07,"h":31.27,"l":31.055,"n":616,"o":31.15,"t":"2026-10-20T17:55:00Z","v":38084,"vw":31.138085},{"c":31.21,"h":31.21,"l":31.03,"n":591,"o":31.055,"t":"2026-10-20T18:00:00Z","v":33405,"vw":31.096387},{"c":31.325,"h":31.335,"l":31.21,"n":451,"o":31.215,"t":"2026-10-20T18:05:00Z","v":21592,"vw":31.251704},{"c":31.37,"h":31.42,"l":31.315,"n":499,"o":31.34,"t":"2026-10-20T18:10:00Z","v":19844,"vw":31.358177},{"c":31.39,"h":31.405,"l":31.335,"n":442,"o":31.38,"t":"2026-10-20T18:15:00Z","v":22028,"vw":31.376206},{"c":31.43,"h":31.45,"l":31.325,"n":629,"o":31.39,"t":"2026-10-20T18:20:00Z","v":31225,"vw":31.364847},{"c":31.37,"h":31.445,"l":31.37,"n":316,"o":31.43,"t":"2026-10-20T18:25:00Z","v":13472,"vw":31.415897},{"c":31.315,"h":31.375,"l":31.295,"n":463,"o":31.37,"t":"2026-10-20T18:30:00Z","v":25094,"vw":31.335371},{"c":31.24,"h":31.31,"l":31.225,"n":353,"o":31.31,"t":"2026-10-20T18:35:00Z","v":17969,"vw":31.270303},{"c":31.17,"h":31.265,"l":31.14,"n":396,"o":31.24,"t":"2026-10-20T18:40:00Z","v":24300,"vw":31.191311},{"c":31.195,"h":31.2095,"l":31.16,"n":305,"o":31.175,"t":"2026-10-20T18:45:00Z","v":26946,"vw":31.181054},{"c":31.35,"h":31.38,"l":31.21,"n":635,"o":31.21,"t":"2026-10-20T18:50:00Z","v":48916,"vw":31.283203},{"c":31.45,"h":31.47,"l":31.35,"n":520,"o":31.355,"t":"2026-10-20T18:55:00Z","v":40507,"vw":31.424636},{"c":31.41,"h":31.49,"l":31.39,"n":571,"o":31.45,"t":"2026-10-20T19:00:00Z","v":42434,"vw":31.436726},{"c":31.39,"h":31.425,"l":31.385,"n":539,"o":31.4,"t":"2026-10-20T19:05:00Z","v":30151,"vw":31.400035},{"c":31.35,"h":31.45,"l":31.35,"n":631,"o":31.39,"t":"2026-10-20T19:10:00Z","v":39470,"vw":31.411645},{"c":31.375,"h":31.48,"l":31.33,"n":682,"o":31.37,"t":"2026-10-20T19:15:00Z","v":58644,"vw":31.389705},{"c":31.26,"h":31.42,"l":31.214,"n":752,"o":31.39,"t":"2026-10-20T19:20:00Z","v":50628,"vw":31.298279},{"c":31.34,"h":31.42,"l":31.24,"n":1051,"o":31.25,"t":"2026-10-20T19:25:00Z","v":100068,"vw":31.376439},{"c":31.26,"h":31.35,"l":31.21,"n":901,"o":31.34,"t":"2026-10-20T19:30:00Z","v":54758,"vw":31.27791},{"c":31.32,"h":31.33,"l":31.245,"n":692,"o":31.26,"t":"2026-10-20T19:35:00Z","v":52987,"vw":31.275246},{"c":31.37,"h":31.37,"l":31.295,"n":834,"o":31.32,"t":"2026-10-20T19:40:00Z","v":51506,"vw":31.325396},{"c":31.485,"h":31.5,"l":31.36,"n":894,"o":31.37,"t":"2026-10-20T19:45:00Z","v":70841,"vw":31.403519},{"c":31.51,"h":31.53,"l":31.39,"n":1726,"o":31.47,"t":"2026-10-20T19:50:00Z","v":146171,"vw":31.458286},{"c":31.115,"h":31.5,"l":31.05,"n":4119,"o":31.5,"t":"2026-10-20T19:55:00Z","v":341037,"vw":31.182241},{"c":31.11,"h":31.16,"l":31.11,"n":31,"o":31.11,"t":"2026-10-20T20:00:00Z","v":443383,"vw":31.110146},{"c":31.32,"h":31.4,"l":31.31,"n":4,"o":31.31,"t":"2026-10-20T20:05:00Z","v":657,"vw":31.347375},{"c":31.11,"h":31.11,"l":31.11,"n":1,"o":31.11,"t":"2026-10-20T20:40:00Z","v":12154,"vw":31.11},{"c":31.31,"h":31.31,"l":31.31,"n":1,"o":31.31,"t":"2026-10-20T21:15:00Z","v":162,"vw":31.31},{"c":31.05,"h":31.05,"l":31.05,"n":1,"o":31.05,"t":"2026-10-20T21:50:00Z","v":200,"vw":31.05},{"c":31.14,"h":31.14,"l":30.55,"n":4,"o":30.55,"t":"2026-10-21T08:00:00Z","v":400,"vw":30.943333},{"c":31.08,"h":31.08,"l":31.08,"n":3,"o":31.08,"t":"2026-10-21T13:00:00Z","v":130,"vw":31.08},{"c":31.62,"h":31.9596,"l":30.925,"n":780,"o":31.11,"t":"2026-10-21T13:30:00Z","v":132930,"vw":31.633373},{"c":32.19,"h":32.28,"l":31.585,"n":412,"o":31.66,"t":"2026-10-21T13:35:00Z","v":38881,"vw":31.88822},{"c":32.71,"h":32.71,"l":32.19,"n":573,"o":32.215,"t":"2026-10-21T13:40:00Z","v":56986,"vw":32.460045},{"c":32.45,"h":32.75,"l":32.39,"n":740,"o":32.71,"t":"2026-10-21T13:45:00Z","v":61101,"vw":32.556946},{"c":32.315,"h":32.45,"l":32.22,"n":659,"o":32.38,"t":"2026-10-21T13:50:00Z","v":53948,"vw":32.36403},{"c":32.45,"h":32.53,"l":32.3,"n":480,"o":32.315,"t":"2026-10-21T13:55:00Z","v":43246,"vw":32.397651},{"c":32.005,"h":32.445,"l":31.88,"n":476,"o":32.37,"t":"2026-10-21T14:00:00Z","v":40580,"vw":32.166531},{"c":32.065,"h":32.12,"l":31.9,"n":313,"o":32.12,"t":"2026-10-21T14:05:00Z","v":16118,"vw":32.026478},{"c":32.455,"h":32.455,"l":32.07,"n":489,"o":32.12,"t":"2026-10-21T14:10:00Z","v":31245,"vw":32.264101},{"c":32.179,"h":32.48,"l":32.14,"n":359,"o":32.465,"t":"2026-10-21T14:15:00Z","v":18054,"vw":32.305705},{"c":32.1,"h":32.23,"l":32.0537,"n":357,"o":32.16,"t":"2026-10-21T14:20:00Z","v":18217,"vw":32.149689},{"c":32.05,"h":32.14,"l":32.05,"n":310,"o":32.085,"t":"2026-10-21T14:25:00Z","v":12933,"vw":32.094547},{"c":31.975,"h":32.18,"l":31.935,"n":276,"o":32.07,"t":"2026-10-21T14:30:00Z","v":15598,"vw":32.047391},{"c":32.07,"h":32.11,"l":31.96,"n":345,"o":32.02,"t":"2026-10-21T14:35:00Z","v":17916,"vw":32.035216},{"c":31.92,"h":32.135,"l":31.92,"n":247,"o":32.07,"t":"2026-10-21T14:40:00Z","v":9169,"vw":32.062921},{"c":32.075,"h":32.15,"l":31.955,"n":318,"o":31.955,"t":"2026-10-21T14:45:00Z","v":14028,"vw":32.064065},{"c":32.135,"h":32.16,"l":31.97,"n":303,"o":32.06,"t":"2026-10-21T14:50:00Z","v":44120,"vw":32.097695},{"c":32.14,"h":32.2421,"l":32.04,"n":231,"o":32.11,"t":"2026-10-21T14:55:00Z","v":12436,"vw":32.127513},{"c":32.135,"h":32.2,"l":32.08,"n":317,"o":32.18,"t":"2026-10-21T15:00:00Z","v":15377,"vw":32.124635},{"c":32.125,"h":32.22,"l":32.1,"n":253,"o":32.18,"t":"2026-10-21T15:05:00Z","v":10265,"vw":32.154336},{"c":32.215,"h":32.22,"l":32.125,"n":304,"o":32.125,"t":"2026-10-21T15:10:00Z","v":28280,"vw":32.15907},{"c":32.3,"h":32.33,"l":32.22,"n":232,"o":32.22,"t":"2026-10-21T15:15:00Z","v":12132,"vw":32.265242},{"c":32.4,"h":32.41,"l":32.27,"n":297,"o":32.29,"t":"2026-10-21T15:20:00Z","v":20535,"vw":32.297542},{"c":32.49,"h":32.52,"l":32.389,"n":246,"o":32.389,"t":"2026-10-21T15:25:00Z","v":21862,"vw":32.441427},{"c":32.34,"h":32.465,"l":32.26,"n":299,"o":32.46,"t":"2026-10-21T15:30:00Z","v":27514,"vw":32.363379},{"c":32.22,"h":32.34,"l":32.21,"n":280,"o":32.34,"t":"2026-10-21T15:35:00Z","v":26509,"vw":32.263404},{"c":32.38,"h":32.4,"l":32.23,"n":210,"o":32.23,"t":"2026-10-21T15:40:00Z","v":6820,"vw":32.359919},{"c":32.315,"h":32.41,"l":32.29,"n":243,"o":32.39,"t":"2026-10-21T15:45:00Z","v":8988,"vw":32.378558},{"c":32.295,"h":32.32,"l":32.22,"n":197,"o":32.3,"t":"2026-10-21T15:50:00Z","v":9436,"vw":32.278693},{"c":32.255,"h":32.29,"l":32.23,"n":218,"o":32.27,"t":"2026-10-21T15:55:00Z","v":7785,"vw":32.264361},{"c":32.23,"h":32.31,"l":32.185,"n":270,"o":32.255,"t":"2026-10-21T16:00:00Z","v":10404,"vw":32.2586},{"c":32.21,"h":32.265,"l":32.2,"n":227,"o":32.21,"t":"2026-10-21T16:05:00Z","v":11458,"vw":32.247358},{"c":32.25,"h":32.3,"l":32.22,"n":332,"o":32.23,"t":"2026-10-21T16:10:00Z","v":14349,"vw":32.266281},{"c":32.21,"h":32.27,"l":32.19,"n":280,"o":32.24,"t":"2026-10-21T16:15:00Z","v":13647,"vw":32.235494},{"c":32.11,"h":32.23,"l":32.11,"n":311,"o":32.19,"t":"2026-10-21T16:20:00Z","v":15638,"vw":32.184488},{"c":32.135,"h":32.14,"l":32.09,"n":236,"o":32.13,"t":"2026-10-21T16:25:00Z","v":9252,"vw":32.116396},{"c":32.155,"h":32.19,"l":32.12,"n":301,"o":32.135,"t":"2026-10-21T16:30:00Z","v":15275,"vw":32.153511},{"c":32.15,"h":32.165,"l":32.06,"n":305,"o":32.14,"t":"2026-10-21T16:35:00Z","v":34387,"vw":32.112387},{"c":32.09,"h":32.18,"l":32.07,"n":237,"o":32.17,"t":"2026-10-21T16:40:00Z","v":10483,"vw":32.117314},{"c":32.305,"h":32.31,"l":32.03,"n":317,"o":32.095,"t":"2026-10-21T16:45:00Z","v":18687,"vw":32.159922},{"c":32.28,"h":32.32,"l":32.18,"n":325,"o":32.32,"t":"2026-10-21T16:50:00Z","v":27990,"vw":32.26982},{"c":32.26,"h":32.32,"l":32.26,"n":150,"o":32.29,"t":"2026-10-21T16:55:00Z","v":5731,"vw":32.297509},{"c":32.24,"h":32.26,"l":32.21,"n":186,"o":32.24,"t":"2026-10-21T17:00:00Z","v":8487,"vw":32.237763},{"c":32.26,"h":32.26,"l":32.19,"n":159,"o":32.245,"t":"2026-10-21T17:05:00Z","v":12349,"vw":32.232861},{"c":32.34,"h":32.39,"l":32.275,"n":222,"o":32.275,"t":"2026-10-21T17:10:00Z","v":13153,"vw":32.337257},{"c":32.31,"h":32.37,"l":32.3,"n":202,"o":32.35,"t":"2026-10-21T17:15:00Z","v":9391,"vw":32.341826},{"c":32.3292,"h":32.3292,"l":32.27,"n":171,"o":32.29,"t":"2026-10-21T17:20:00Z","v":9713,"vw":32.305744},{"c":32.32,"h":32.34,"l":32.32,"n":197,"o":32.32,"t":"2026-10-21T17:25:00Z","v":6356,"vw":32.328405},{"c":32.27,"h":32.31,"l":32.25,"n":246,"o":32.31,"t":"2026-10-21T17:30:00Z","v":18013,"vw":32.27108},{"c":32.25,"h":32.28,"l":32.23,"n":193,"o":32.27,"t":"2026-10-21T17:35:00Z","v":9408,"vw":32.258221},{"c":32.32,"h":32.355,"l":32.23,"n":248,"o":32.23,"t":"2026-10-21T17:40:00Z","v":11550,"vw":32.29052},{"c":32.26,"h":32.3179,"l":32.26,"n":259,"o":32.31,"t":"2026-10-21T17:45:00Z","v":12347,"vw":32.294154},{"c":32.28,"h":32.285,"l":32.21,"n":270,"o":32.24,"t":"2026-10-21T17:50:00Z","v":10595,"vw":32.244661},{"c":32.25,"h":32.29,"l":32.23,"n":322,"o":32.26,"t":"2026-10-21T17:55:00Z","v":16916,"vw":32.264202},{"c":32.385,"h":32.385,"l":32.2434,"n":301,"o":32.2434,"t":"2026-10-21T18:00:00Z","v":15618,"vw":32.29732},{"c":32.25,"h":32.385,"l":32.25,"n":277,"o":32.385,"t":"2026-10-21T18:05:00Z","v":11106,"vw":32.325208},{"c":32.36,"h":32.36,"l":32.28,"n":283,"o":32.28,"t":"2026-10-21T18:10:00Z","v":13233,"vw":32.338133},{"c":32.49,"h":32.5,"l":32.3561,"n":431,"o":32.36,"t":"2026-10-21T18:15:00Z","v":36655,"vw":32.413092},{"c":32.555,"h":32.595,"l":32.475,"n":422,"o":32.475,"t":"2026-10-21T18:20:00Z","v":40814,"vw":32.567675},{"c":32.61,"h":32.63,"l":32.52,"n":471,"o":32.56,"t":"2026-10-21T18:25:00Z","v":41107,"vw":32.562814},{"c":32.56,"h":32.61,"l":32.52,"n":421,"o":32.61,"t":"2026-10-21T18:30:00Z","v":32201,"vw":32.575228},{"c":32.48,"h":32.56,"l":32.48,"n":234,"o":32.56,"t":"2026-10-21T18:35:00Z","v":6911,"vw":32.520542},{"c":32.45,"h":32.51,"l":32.43,"n":284,"o":32.505,"t":"2026-10-21T18:40:00Z","v":15954,"vw":32.469924},{"c":32.39,"h":32.45,"l":32.38,"n":414,"o":32.44,"t":"2026-10-21T18:45:00Z","v":20914,"vw":32.419564},{"c":32.49,"h":32.495,"l":32.37,"n":413,"o":32.38,"t":"2026-10-21T18:50:00Z","v":19151,"vw":32.415015},{"c":32.425,"h":32.5,"l":32.41,"n":338,"o":32.49,"t":"2026-10-21T18:55:00Z","v":20159,"vw":32.446897},{"c":32.25,"h":32.42,"l":32.23,"n":389,"o":32.42,"t":"2026-10-21T19:00:00Z","v":30765,"vw":32.306427},{"c":32.19,"h":32.27,"l":32.13,"n":509,"o":32.27,"t":"2026-10-21T19:05:00Z","v":43907,"vw":32.201422},{"c":32.23,"h":32.24,"l":32.155,"n":316,"o":32.185,"t":"2026-10-21T19:10:00Z","v":15117,"vw":32.192027},{"c":32.235,"h":32.28,"l":32.2,"n":280,"o":32.24,"t":"2026-10-21T19:15:00Z","v":15439,"vw":32.241045},{"c":32.27,"h":32.27,"l":32.17,"n":275,"o":32.235,"t":"2026-10-21T19:20:00Z","v":18363,"vw":32.226791},{"c":32.35,"h":32.35,"l":32.27,"n":322,"o":32.28,"t":"2026-10-21T19:25:00Z","v":16615,"vw":32.311663},{"c":32.3,"h":32.36,"l":32.28,"n":362,"o":32.355,"t":"2026-10-21T19:30:00Z","v":23793,"vw":32.324771},{"c":32.275,"h":32.31,"l":32.2175,"n":344,"o":32.305,"t":"2026-10-21T19:35:00Z","v":24603,"vw":32.25452},{"c":32.28,"h":32.32,"l":32.24,"n":512,"o":32.275,"t":"2026-10-21T19:40:00Z","v":28595,"vw":32.28436},{"c":32.19,"h":32.365,"l":32.19,"n":701,"o":32.27,"t":"2026-10-21T19:45:00Z","v":84076,"vw":32.266439},{"c":32.365,"h":32.375,"l":32.19,"n":730,"o":32.22,"t":"2026-10-21T19:50:00Z","v":43212,"vw":32.264163},{"c":32.335,"h":32.435,"l":32.33,"n":2320,"o":32.38,"t":"2026-10-21T19:55:00Z","v":205980,"vw":32.368692},{"c":32.35,"h":32.35,"l":32.34,"n":29,"o":32.35,"t":"2026-10-21T20:00:00Z","v":247617,"vw":32.349996},{"c":32.35,"h":32.35,"l":32.35,"n":1,"o":32.35,"t":"2026-10-21T21:25:00Z","v":100,"vw":32.35},{"c":32.093,"h":32.093,"l":32.093,"n":1,"o":32.093,"t":"2026-10-21T21:35:00Z","v":100,"vw":32.093},{"c":32.09,"h":32.09,"l":32.09,"n":15,"o":32.09,"t":"2026-10-21T23:10:00Z","v":310,"vw":32.09},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-10-21T23:50:00Z","v":1000,"vw":32.01},{"c":31.6,"h":31.6,"l":31.6,"n":2,"o":31.6,"t":"2026-10-22T08:00:00Z","v":690,"vw":31.6},{"c":31.85,"h":31.85,"l":31.85,"n":2,"o":31.85,"t":"2026-10-22T08:10:00Z","v":102,"vw":31.85},{"c":31.5,"h":31.5,"l":31.5,"n":4,"o":31.5,"t":"2026-10-22T09:20:00Z","v":180,"vw":31.5},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-22T09:40:00Z","v":100,"vw":31.5},{"c":31.95,"h":31.95,"l":31.95,"n":1,"o":31.95,"t":"2026-10-22T11:00:00Z","v":100,"vw":31.95},{"c":32.2,"h":32.25,"l":32.2,"n":20,"o":32.25,"t":"2026-10-22T11:30:00Z","v":316,"vw":32.225},{"c":31.97,"h":31.97,"l":31.97,"n":4,"o":31.97,"t":"2026-10-22T12:00:00Z","v":564,"vw":31.97},{"c":32.1,"h":32.1,"l":32,"n":5,"o":32,"t":"2026-10-22T12:40:00Z","v":600,"vw":32.058115},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-22T12:45:00Z","v":120,"vw":32},{"c":32.349,"h":32.41,"l":31.8,"n":201,"o":32,"t":"2026-10-22T13:30:00Z","v":30564,"vw":32.139622},{"c":32.54,"h":32.61,"l":32.23,"n":103,"o":32.25,"t":"2026-10-22T13:35:00Z","v":8847,"vw":32.422494},{"c":32.25,"h":32.51,"l":32.1709,"n":248,"o":32.495,"t":"2026-10-22T13:40:00Z","v":22377,"vw":32.311577},{"c":31.72,"h":32.19,"l":31.63,"n":246,"o":32.19,"t":"2026-10-22T13:45:00Z","v":20179,"vw":31.856694},{"c":31.72,"h":31.965,"l":31.665,"n":176,"o":31.68,"t":"2026-10-22T13:50:00Z","v":24314,"vw":31.824493},{"c":31.914,"h":31.96,"l":31.784,"n":243,"o":31.85,"t":"2026-10-22T13:55:00Z","v":20441,"vw":31.862347},{"c":32.1,"h":32.14,"l":31.91,"n":144,"o":31.91,"t":"2026-10-22T14:00:00Z","v":7288,"vw":32.040585},{"c":31.8,"h":32.11,"l":31.78,"n":314,"o":32.11,"t":"2026-10-22T14:05:00Z","v":16600,"vw":31.912001},{"c":31.73,"h":31.9,"l":31.71,"n":244,"o":31.81,"t":"2026-10-22T14:10:00Z","v":16902,"vw":31.826392},{"c":31.65,"h":31.78,"l":31.6,"n":349,"o":31.71,"t":"2026-10-22T14:15:00Z","v":18556,"vw":31.663644},{"c":31.59,"h":31.68,"l":31.46,"n":333,"o":31.64,"t":"2026-10-22T14:20:00Z","v":21234,"vw":31.56125},{"c":31.4,"h":31.595,"l":31.38,"n":276,"o":31.595,"t":"2026-10-22T14:25:00Z","v":13509,"vw":31.443555},{"c":31.57,"h":31.57,"l":31.37,"n":291,"o":31.38,"t":"2026-10-22T14:30:00Z","v":12506,"vw":31.500459},{"c":31.505,"h":31.565,"l":31.45,"n":318,"o":31.565,"t":"2026-10-22T14:35:00Z","v":17267,"vw":31.521309},{"c":31.61,"h":31.65,"l":31.53,"n":282,"o":31.53,"t":"2026-10-22T14:40:00Z","v":15709,"vw":31.597881},{"c":31.62,"h":31.62,"l":31.52,"n":199,"o":31.58,"t":"2026-10-22T14:45:00Z","v":8224,"vw":31.582183},{"c":31.675,"h":31.79,"l":31.6,"n":218,"o":31.635,"t":"2026-10-22T14:50:00Z","v":8825,"vw":31.687465},{"c":31.615,"h":31.7554,"l":31.59,"n":301,"o":31.67,"t":"2026-10-22T14:55:00Z","v":14802,"vw":31.638442},{"c":31.645,"h":31.675,"l":31.57,"n":265,"o":31.61,"t":"2026-10-22T15:00:00Z","v":13643,"vw":31.635662},{"c":31.56,"h":31.68,"l":31.54,"n":311,"o":31.635,"t":"2026-10-22T15:05:00Z","v":14456,"vw":31.631153},{"c":31.555,"h":31.58,"l":31.53,"n":257,"o":31.5525,"t":"2026-10-22T15:10:00Z","v":7966,"vw":31.548943},{"c":31.675,"h":31.675,"l":31.58,"n":195,"o":31.58,"t":"2026-10-22T15:15:00Z","v":6722,"vw":31.645111},{"c":31.49,"h":31.71,"l":31.49,"n":546,"o":31.68,"t":"2026-10-22T15:20:00Z","v":30010,"vw":31.596665},{"c":31.55,"h":31.6,"l":31.46,"n":323,"o":31.505,"t":"2026-10-22T15:25:00Z","v":21807,"vw":31.532417},{"c":31.49,"h":31.55,"l":31.46,"n":465,"o":31.55,"t":"2026-10-22T15:30:00Z","v":23095,"vw":31.502987},{"c":31.49,"h":31.52,"l":31.46,"n":350,"o":31.46,"t":"2026-10-22T15:35:00Z","v":13178,"vw":31.498372},{"c":31.42,"h":31.52,"l":31.405,"n":360,"o":31.5,"t":"2026-10-22T15:40:00Z","v":19178,"vw":31.481179},{"c":31.27,"h":31.445,"l":31.242,"n":286,"o":31.44,"t":"2026-10-22T15:45:00Z","v":11113,"vw":31.348189},{"c":31.335,"h":31.365,"l":31.27,"n":460,"o":31.27,"t":"2026-10-22T15:50:00Z","v":21057,"vw":31.31593},{"c":31.27,"h":31.35,"l":31.25,"n":350,"o":31.335,"t":"2026-10-22T15:55:00Z","v":16879,"vw":31.307173},{"c":31.26,"h":31.34,"l":31.26,"n":334,"o":31.29,"t":"2026-10-22T16:00:00Z","v":12844,"vw":31.307466},{"c":31.38,"h":31.38,"l":31.19,"n":405,"o":31.26,"t":"2026-10-22T16:05:00Z","v":23753,"vw":31.252439},{"c":31.18,"h":31.36,"l":31.13,"n":327,"o":31.36,"t":"2026-10-22T16:10:00Z","v":14437,"vw":31.223843},{"c":31.23,"h":31.26,"l":31.1204,"n":274,"o":31.17,"t":"2026-10-22T16:15:00Z","v":12816,"vw":31.169241},{"c":31.3,"h":31.3,"l":31.17,"n":314,"o":31.22,"t":"2026-10-22T16:20:00Z","v":16743,"vw":31.230948},{"c":31.39,"h":31.395,"l":31.26,"n":267,"o":31.28,"t":"2026-10-22T16:25:00Z","v":18779,"vw":31.32211},{"c":31.19,"h":31.39,"l":31.185,"n":639,"o":31.39,"t":"2026-10-22T16:30:00Z","v":36103,"vw":31.304589},{"c":30.775,"h":31.17,"l":30.77,"n":930,"o":31.17,"t":"2026-10-22T16:35:00Z","v":63386,"vw":30.953599},{"c":30.61,"h":30.775,"l":30.33,"n":1023,"o":30.775,"t":"2026-10-22T16:40:00Z","v":87093,"vw":30.51643},{"c":30.52,"h":30.62,"l":30.37,"n":627,"o":30.61,"t":"2026-10-22T16:45:00Z","v":34092,"vw":30.449613},{"c":30.795,"h":30.795,"l":30.47,"n":266,"o":30.495,"t":"2026-10-22T16:50:00Z","v":10236,"vw":30.565257},{"c":30.85,"h":30.94,"l":30.77,"n":399,"o":30.79,"t":"2026-10-22T16:55:00Z","v":15805,"vw":30.846779},{"c":30.69,"h":30.865,"l":30.65,"n":472,"o":30.84,"t":"2026-10-22T17:00:00Z","v":21136,"vw":30.724368},{"c":30.52,"h":30.685,"l":30.49,"n":343,"o":30.685,"t":"2026-10-22T17:05:00Z","v":15019,"vw":30.574882},{"c":30.66,"h":30.7,"l":30.54,"n":396,"o":30.54,"t":"2026-10-22T17:10:00Z","v":31008,"vw":30.620886},{"c":30.79,"h":30.8,"l":30.55,"n":304,"o":30.65,"t":"2026-10-22T17:15:00Z","v":25109,"vw":30.697377},{"c":30.78,"h":30.84,"l":30.75,"n":333,"o":30.8,"t":"2026-10-22T17:20:00Z","v":21603,"vw":30.792296},{"c":30.86,"h":30.885,"l":30.71,"n":457,"o":30.78,"t":"2026-10-22T17:25:00Z","v":29875,"vw":30.780342},{"c":31.085,"h":31.085,"l":30.88,"n":252,"o":30.88,"t":"2026-10-22T17:30:00Z","v":11840,"vw":30.994863},{"c":31.085,"h":31.17,"l":31.065,"n":345,"o":31.1,"t":"2026-10-22T17:35:00Z","v":18492,"vw":31.123443},{"c":31.115,"h":31.16,"l":31.06,"n":203,"o":31.075,"t":"2026-10-22T17:40:00Z","v":7421,"vw":31.111343},{"c":31.18,"h":31.22,"l":31.13,"n":348,"o":31.13,"t":"2026-10-22T17:45:00Z","v":15820,"vw":31.186641},{"c":31.25,"h":31.25,"l":31.12,"n":314,"o":31.15,"t":"2026-10-22T17:50:00Z","v":9975,"vw":31.16957},{"c":31.2,"h":31.28,"l":31.17,"n":461,"o":31.25,"t":"2026-10-22T17:55:00Z","v":21395,"vw":31.237367},{"c":31.07,"h":31.25,"l":31.04,"n":492,"o":31.23,"t":"2026-10-22T18:00:00Z","v":28631,"vw":31.113494},{"c":31.065,"h":31.08,"l":31.02,"n":364,"o":31.08,"t":"2026-10-22T18:05:00Z","v":14061,"vw":31.046191},{"c":31.07,"h":31.165,"l":31.055,"n":388,"o":31.065,"t":"2026-10-22T18:10:00Z","v":28585,"vw":31.101193},{"c":31.205,"h":31.21,"l":31.07,"n":268,"o":31.07,"t":"2026-10-22T18:15:00Z","v":17772,"vw":31.179266},{"c":31.21,"h":31.29,"l":31.18,"n":401,"o":31.21,"t":"2026-10-22T18:20:00Z","v":18079,"vw":31.236294},{"c":31.205,"h":31.23,"l":31.17,"n":330,"o":31.22,"t":"2026-10-22T18:25:00Z","v":13380,"vw":31.203319},{"c":31.2,"h":31.235,"l":31.15,"n":480,"o":31.19,"t":"2026-10-22T18:30:00Z","v":20326,"vw":31.1923},{"c":31.13,"h":31.1972,"l":31.07,"n":488,"o":31.195,"t":"2026-10-22T18:35:00Z","v":26656,"vw":31.146333},{"c":31.175,"h":31.18,"l":31.11,"n":397,"o":31.145,"t":"2026-10-22T18:40:00Z","v":16212,"vw":31.138736},{"c":31.205,"h":31.205,"l":31.1603,"n":365,"o":31.17,"t":"2026-10-22T18:45:00Z","v":16536,"vw":31.176768},{"c":31.27,"h":31.3,"l":31.19,"n":556,"o":31.21,"t":"2026-10-22T18:50:00Z","v":27459,"vw":31.246576},{"c":31.37,"h":31.375,"l":31.265,"n":419,"o":31.28,"t":"2026-10-22T18:55:00Z","v":21801,"vw":31.325732},{"c":31.17,"h":31.355,"l":31.15,"n":499,"o":31.35,"t":"2026-10-22T19:00:00Z","v":28762,"vw":31.247471},{"c":31.35,"h":31.365,"l":31.18,"n":591,"o":31.18,"t":"2026-10-22T19:05:00Z","v":34906,"vw":31.225041},{"c":31.34,"h":31.36,"l":31.3,"n":438,"o":31.36,"t":"2026-10-22T19:10:00Z","v":37794,"vw":31.33729},{"c":31.455,"h":31.495,"l":31.31,"n":474,"o":31.33,"t":"2026-10-22T19:15:00Z","v":44146,"vw":31.389913},{"c":31.47,"h":31.51,"l":31.44,"n":422,"o":31.455,"t":"2026-10-22T19:20:00Z","v":24958,"vw":31.479136},{"c":31.5,"h":31.5,"l":31.26,"n":779,"o":31.47,"t":"2026-10-22T19:25:00Z","v":155567,"vw":31.442901},{"c":31.4,"h":31.6,"l":31.35,"n":715,"o":31.48,"t":"2026-10-22T19:30:00Z","v":40954,"vw":31.484614},{"c":31.41,"h":31.44,"l":31.4,"n":518,"o":31.405,"t":"2026-10-22T19:35:00Z","v":32430,"vw":31.422943},{"c":31.435,"h":31.475,"l":31.39,"n":537,"o":31.43,"t":"2026-10-22T19:40:00Z","v":28154,"vw":31.441158},{"c":31.485,"h":31.51,"l":31.4,"n":883,"o":31.41,"t":"2026-10-22T19:45:00Z","v":53970,"vw":31.458252},{"c":31.56,"h":31.62,"l":31.49,"n":1121,"o":31.49,"t":"2026-10-22T19:50:00Z","v":85715,"vw":31.558036},{"c":31.69,"h":31.73,"l":31.57,"n":2534,"o":31.57,"t":"2026-10-22T19:55:00Z","v":203322,"vw":31.675025},{"c":31.71,"h":31.71,"l":31.71,"n":36,"o":31.71,"t":"2026-10-22T20:00:00Z","v":317741,"vw":31.71},{"c":32.34,"h":32.34,"l":32.34,"n":1,"o":32.34,"t":"2026-10-22T20:35:00Z","v":120,"vw":32.34}],"history":[{"c":28,"h":29.4,"l":25.56,"n":102770,"o":27,"t":"2025-06-18T04:00:00Z","v":15347884,"vw":27.279307},{"c":27.25,"h":30.7,"l":25.87,"n":43857,"o":30.67,"t":"2025-06-20T04:00:00Z","v":5300428,"vw":27.577574},{"c":25.94,"h":27.09,"l":25.65,"n":14499,"o":26.6,"t":"2025-06-23T04:00:00Z","v":2302902,"vw":26.337388},{"c":27.7,"h":28.1149,"l":26.45,"n":12994,"o":26.47,"t":"2025-06-24T04:00:00Z","v":1767105,"vw":27.6241},{"c":26.43,"h":28,"l":26.1,"n":7386,"o":27.5,"t":"2025-06-25T04:00:00Z","v":934564,"vw":26.630608},{"c":26.75,"h":27.24,"l":26.34,"n":4891,"o":26.44,"t":"2025-06-26T04:00:00Z","v":699312,"vw":26.865812},{"c":26.81,"h":26.98,"l":26.31,"n":6029,"o":26.52,"t":"2025-06-27T04:00:00Z","v":536020,"vw":26.605484},{"c":26.72,"h":26.89,"l":26.33,"n":6733,"o":26.5,"t":"2025-06-30T04:00:00Z","v":972829,"vw":26.614616},{"c":26.51,"h":27.09,"l":25.94,"n":7651,"o":26.5,"t":"2025-07-01T04:00:00Z","v":884664,"vw":26.40532},{"c":26.72,"h":26.73,"l":25.92,"n":2742,"o":26.5,"t":"2025-07-02T04:00:00Z","v":467654,"vw":26.477858},{"c":26.54,"h":26.8,"l":25.8,"n":3468,"o":26.8,"t":"2025-07-03T04:00:00Z","v":498976,"vw":26.379568},{"c":26.53,"h":26.56,"l":25.4001,"n":4744,"o":26.02,"t":"2025-07-07T04:00:00Z","v":630647,"vw":26.106783},{"c":26.29,"h":27.03,"l":26.01,"n":4044,"o":26.23,"t":"2025-07-08T04:00:00Z","v":714791,"vw":26.484572},{"c":27.24,"h":27.31,"l":26.095,"n":3494,"o":26.46,"t":"2025-07-09T04:00:00Z","v":408633,"vw":26.854385},{"c":26.62,"h":27.035,"l":26.37,"n":2336,"o":26.53,"t":"2025-07-10T04:00:00Z","v":197389,"vw":26.634326},{"c":26.51,"h":26.7475,"l":26.27,"n":2694,"o":26.45,"t":"2025-07-11T04:00:00Z","v":356058,"vw":26.480209},{"c":27.72,"h":28.2,"l":26.748,"n":4681,"o":26.83,"t":"2025-07-14T04:00:00Z","v":573059,"vw":27.284783},{"c":28.91,"h":29.08,"l":27.7,"n":7328,"o":28.315,"t":"2025-07-15T04:00:00Z","v":630362,"vw":28.566265},{"c":31.4,"h":31.41,"l":28.68,"n":11458,"o":29.54,"t":"2025-07-16T04:00:00Z","v":910002,"vw":29.960568},{"c":31.285,"h":33.4132,"l":30.47,"n":10998,"o":33.37,"t":"2025-07-17T04:00:00Z","v":835915,"vw":31.529646},{"c":30.19,"h":31.95,"l":29.07,"n":9279,"o":31.95,"t":"2025-07-18T04:00:00Z","v":692527,"vw":30.188162},{"c":28.29,"h":32.05,"l":28.17,"n":9951,"o":30.2,"t":"2025-07-21T04:00:00Z","v":738454,"vw":29.85335},{"c":30.29,"h":30.36,"l":28.01,"n":6967,"o":28.33,"t":"2025-07-22T04:00:00Z","v":785868,"vw":29.487309},{"c":30.03,"h":31.03,"l":29.68,"n":5169,"o":30.41,"t":"2025-07-23T04:00:00Z","v":331742,"vw":30.328947},{"c":29.49,"h":30.43,"l":29.16,"n":3725,"o":30.03,"t":"2025-07-24T04:00:00Z","v":189876,"vw":29.606296},{"c":29.54,"h":29.79,"l":28.93,"n":3276,"o":29.6,"t":"2025-07-25T04:00:00Z","v":178153,"vw":29.423832},{"c":27.06,"h":30.14,"l":26.97,"n":8437,"o":30.14,"t":"2025-07-28T04:00:00Z","v":733352,"vw":27.926106},{"c":27.52,"h":28.2,"l":27.06,"n":5398,"o":27.57,"t":"2025-07-29T04:00:00Z","v":409848,"vw":27.52697},{"c":29.5,"h":29.76,"l":27.7,"n":7442,"o":28.12,"t":"2025-07-30T04:00:00Z","v":714059,"vw":29.158438},{"c":28.08,"h":29.52,"l":28,"n":6144,"o":29.16,"t":"2025-07-31T04:00:00Z","v":416247,"vw":28.708039},{"c":28.04,"h":28.35,"l":27.26,"n":6976,"o":27.8,"t":"2025-08-01T04:00:00Z","v":402807,"vw":27.877577},{"c":29.49,"h":29.505,"l":27.18,"n":7780,"o":27.97,"t":"2025-08-04T04:00:00Z","v":529250,"vw":28.71851},{"c":30.3,"h":30.5,"l":28.865,"n":5747,"o":29.08,"t":"2025-08-05T04:00:00Z","v":479822,"vw":29.82786},{"c":28.95,"h":30.2,"l":28.33,"n":6545,"o":30.03,"t":"2025-08-06T04:00:00Z","v":462189,"vw":29.084012},{"c":28.59,"h":28.72,"l":27.41,"n":7289,"o":28.72,"t":"2025-08-07T04:00:00Z","v":520264,"vw":28.175609},{"c":29.75,"h":29.9,"l":27.65,"n":6373,"o":28.98,"t":"2025-08-08T04:00:00Z","v":521814,"vw":29.036723},{"c":30.21,"h":31.29,"l":28.2208,"n":9303,"o":30,"t":"2025-08-11T04:00:00Z","v":757201,"vw":30.25824},{"c":32.46,"h":33.5,"l":29.74,"n":16468,"o":30.08,"t":"2025-08-12T04:00:00Z","v":1254216,"vw":32.2542},{"c":34.28,"h":39.8,"l":33.02,"n":23223,"o":39.8,"t":"2025-08-13T04:00:00Z","v":1833409,"vw":34.770954},{"c":36.99,"h":37.62,"l":33.34,"n":14304,"o":34,"t":"2025-08-14T04:00:00Z","v":1106564,"vw":36.237598},{"c":36.5,"h":38.3899,"l":35.64,"n":12940,"o":37.77,"t":"2025-08-15T04:00:00Z","v":1155026,"vw":36.726934},{"c":35.95,"h":37.72,"l":34.67,"n":10822,"o":37.66,"t":"2025-08-18T04:00:00Z","v":710738,"vw":36.125777},{"c":36.93,"h":38.35,"l":36.034,"n":13478,"o":37.5998,"t":"2025-08-19T04:00:00Z","v":963846,"vw":37.041475},{"c":35.07,"h":37.47,"l":35.03,"n":7101,"o":37.47,"t":"2025-08-20T04:00:00Z","v":430698,"vw":35.643273},{"c":38.12,"h":38.18,"l":34.44,"n":11706,"o":35,"t":"2025-08-21T04:00:00Z","v":662806,"vw":37.169785},{"c":39.3,"h":42.5,"l":37.86,"n":16034,"o":38.37,"t":"2025-08-22T04:00:00Z","v":1218471,"vw":40.114794},{"c":38.48,"h":40.4,"l":38.4,"n":10877,"o":39.21,"t":"2025-08-25T04:00:00Z","v":842492,"vw":39.493876},{"c":38.39,"h":39.3,"l":37.8,"n":7646,"o":38.17,"t":"2025-08-26T04:00:00Z","v":326748,"vw":38.411084},{"c":38.22,"h":38.85,"l":37.58,"n":4005,"o":38.4,"t":"2025-08-27T04:00:00Z","v":211991,"vw":38.204486},{"c":38.23,"h":38.78,"l":37.72,"n":3432,"o":38.26,"t":"2025-08-28T04:00:00Z","v":166261,"vw":38.253728},{"c":38.39,"h":39.1845,"l":37.25,"n":3273,"o":38.26,"t":"2025-08-29T04:00:00Z","v":315849,"vw":38.017987},{"c":36.56,"h":38.68,"l":35.84,"n":7872,"o":37.9,"t":"2025-09-02T04:00:00Z","v":423711,"vw":36.633808},{"c":36.8,"h":37.42,"l":35.815,"n":7276,"o":36.6,"t":"2025-09-03T04:00:00Z","v":688930,"vw":36.647549},{"c":36.35,"h":36.79,"l":34.34,"n":8414,"o":36.47,"t":"2025-09-04T04:00:00Z","v":629469,"vw":35.677984},{"c":34.85,"h":36.65,"l":34.6301,"n":9456,"o":36.3,"t":"2025-09-05T04:00:00Z","v":541868,"vw":35.121297},{"c":34.81,"h":35.47,"l":33.9,"n":9420,"o":34.71,"t":"2025-09-08T04:00:00Z","v":545579,"vw":34.528895},{"c":33.95,"h":34.93,"l":33.79,"n":5579,"o":34.81,"t":"2025-09-09T04:00:00Z","v":379859,"vw":34.222956},{"c":33.4,"h":34.38,"l":33.3356,"n":7736,"o":33.85,"t":"2025-09-10T04:00:00Z","v":545382,"vw":33.835001},{"c":34.21,"h":35.2,"l":33.2,"n":8616,"o":33.22,"t":"2025-09-11T04:00:00Z","v":500019,"vw":34.236452},{"c":34.06,"h":34.75,"l":33.47,"n":4622,"o":34.11,"t":"2025-09-12T04:00:00Z","v":240603,"vw":34.033039},{"c":33.12,"h":34.4636,"l":33.03,"n":7409,"o":34.04,"t":"2025-09-15T04:00:00Z","v":271397,"vw":33.395075},{"c":33.66,"h":33.9297,"l":32.53,"n":5671,"o":33,"t":"2025-09-16T04:00:00Z","v":324620,"vw":33.543026},{"c":33.53,"h":34.23,"l":33.03,"n":5780,"o":33.65,"t":"2025-09-17T04:00:00Z","v":571858,"vw":33.593499},{"c":33.43,"h":34.5438,"l":32.87,"n":6082,"o":33.69,"t":"2025-09-18T04:00:00Z","v":467930,"vw":33.65109},{"c":32.58,"h":34.12,"l":32.32,"n":7956,"o":33.43,"t":"2025-09-19T04:00:00Z","v":2060169,"vw":32.68086},{"c":32.94,"h":33.37,"l":31.51,"n":9015,"o":32.29,"t":"2025-09-22T04:00:00Z","v":787902,"vw":32.700845},{"c":32.1,"h":33.2,"l":32.08,"n":8141,"o":32.84,"t":"2025-09-23T04:00:00Z","v":564989,"vw":32.448047},{"c":30.44,"h":32.6,"l":30.38,"n":8429,"o":32.23,"t":"2025-09-24T04:00:00Z","v":777175,"vw":31.020327},{"c":29.73,"h":30.16,"l":28.205,"n":20288,"o":30.16,"t":"2025-09-25T04:00:00Z","v":1822742,"vw":29.356646},{"c":29.19,"h":30.3676,"l":28.77,"n":11983,"o":30.01,"t":"2025-09-26T04:00:00Z","v":979943,"vw":29.442823},{"c":30,"h":30.25,"l":28.7,"n":9996,"o":29.31,"t":"2025-09-29T04:00:00Z","v":871509,"vw":29.808163},{"c":30.25,"h":30.35,"l":29.3253,"n":8376,"o":29.85,"t":"2025-09-30T04:00:00Z","v":808285,"vw":30.106958},{"c":30.33,"h":31.34,"l":30.01,"n":11242,"o":30.14,"t":"2025-10-01T04:00:00Z","v":1099000,"vw":30.554667},{"c":29.71,"h":30.45,"l":29.5,"n":8970,"o":30.26,"t":"2025-10-02T04:00:00Z","v":543758,"vw":29.834796},{"c":31.78,"h":31.94,"l":29.56,"n":10194,"o":29.61,"t":"2025-10-03T04:00:00Z","v":734137,"vw":31.458664},{"c":32.81,"h":33.03,"l":31.51,"n":13870,"o":32,"t":"2025-10-06T04:00:00Z","v":902650,"vw":32.448168},{"c":31.58,"h":33.655,"l":31.57,"n":14217,"o":33.44,"t":"2025-10-07T04:00:00Z","v":1188513,"vw":32.486149},{"c":32.95,"h":33.37,"l":31.7,"n":9617,"o":31.7,"t":"2025-10-08T04:00:00Z","v":740499,"vw":32.780243},{"c":31.26,"h":33.075,"l":31.0951,"n":7060,"o":32.91,"t":"2025-10-09T04:00:00Z","v":399375,"vw":31.96343},{"c":30.48,"h":32.1306,"l":30.04,"n":7976,"o":31.57,"t":"2025-10-10T04:00:00Z","v":618606,"vw":30.455968},{"c":30.26,"h":31.19,"l":30.01,"n":6922,"o":30.5,"t":"2025-10-13T04:00:00Z","v":412888,"vw":30.622934},{"c":30.36,"h":30.54,"l":29.2504,"n":6138,"o":29.84,"t":"2025-10-14T04:00:00Z","v":317658,"vw":30.152612},{"c":31.16,"h":31.35,"l":30.49,"n":8470,"o":30.95,"t":"2025-10-15T04:00:00Z","v":552817,"vw":31.040552},{"c":31.95,"h":33.65,"l":31.4,"n":14814,"o":31.4,"t":"2025-10-16T04:00:00Z","v":1114505,"vw":32.613219},{"c":31.5,"h":32.1949,"l":30.36,"n":9114,"o":31.26,"t":"2025-10-17T04:00:00Z","v":670437,"vw":31.168814},{"c":31.5,"h":32.55,"l":31.32,"n":10414,"o":31.76,"t":"2025-10-20T04:00:00Z","v":639485,"vw":31.783723},{"c":31.53,"h":32.19,"l":31.01,"n":5909,"o":31.2,"t":"2025-10-21T04:00:00Z","v":335224,"vw":31.487008},{"c":30.04,"h":31.9711,"l":29.38,"n":10107,"o":31.75,"t":"2025-10-22T04:00:00Z","v":603604,"vw":30.238345},{"c":31.66,"h":31.87,"l":29.9,"n":6857,"o":30.05,"t":"2025-10-23T04:00:00Z","v":448724,"vw":31.324315},{"c":31.07,"h":33.13,"l":31.07,"n":9955,"o":32.53,"t":"2025-10-24T04:00:00Z","v":538542,"vw":31.637808},{"c":30.25,"h":31.37,"l":30.17,"n":7723,"o":31.37,"t":"2025-10-27T04:00:00Z","v":511821,"vw":30.495782},{"c":30.38,"h":31.01,"l":29.98,"n":7293,"o":30.54,"t":"2025-10-28T04:00:00Z","v":495299,"vw":30.361811},{"c":29.43,"h":31,"l":28.935,"n":10718,"o":31,"t":"2025-10-29T04:00:00Z","v":850878,"vw":29.607448},{"c":31.17,"h":32.25,"l":29.41,"n":15359,"o":29.55,"t":"2025-10-30T04:00:00Z","v":1360332,"vw":31.108573},{"c":30.08,"h":31.9,"l":29.73,"n":8253,"o":31.31,"t":"2025-10-31T04:00:00Z","v":575548,"vw":30.433428},{"c":29.94,"h":31.4125,"l":29.825,"n":9633,"o":30.33,"t":"2025-11-03T05:00:00Z","v":658507,"vw":30.249276},{"c":31.18,"h":31.78,"l":29.22,"n":15140,"o":29.51,"t":"2025-11-04T05:00:00Z","v":1225336,"vw":31.101106},{"c":29.21,"h":31.58,"l":29.16,"n":14506,"o":31.58,"t":"2025-11-05T05:00:00Z","v":1436790,"vw":29.885956},{"c":24.61,"h":29.9999,"l":24,"n":41445,"o":29.99,"t":"2025-11-06T05:00:00Z","v":5448892,"vw":25.739338},{"c":25.61,"h":25.76,"l":22.86,"n":29565,"o":24.22,"t":"2025-11-07T05:00:00Z","v":2742769,"vw":24.24516},{"c":24.8,"h":26.19,"l":24.2,"n":17867,"o":26.19,"t":"2025-11-10T05:00:00Z","v":1549054,"vw":24.682023},{"c":25.16,"h":25.61,"l":24.2004,"n":15435,"o":24.58,"t":"2025-11-11T05:00:00Z","v":1214745,"vw":25.005061},{"c":24.77,"h":25.76,"l":24.5,"n":12562,"o":25.26,"t":"2025-11-12T05:00:00Z","v":1013591,"vw":24.896742},{"c":24.3,"h":25.205,"l":24.055,"n":12629,"o":24.56,"t":"2025-11-13T05:00:00Z","v":1424349,"vw":24.509807},{"c":23.85,"h":24.06,"l":23,"n":15100,"o":23.85,"t":"2025-11-14T05:00:00Z","v":1603115,"vw":23.478211},{"c":23.71,"h":24.18,"l":23,"n":14915,"o":23.85,"t":"2025-11-17T05:00:00Z","v":1528531,"vw":23.755918},{"c":23.76,"h":24.072,"l":23.09,"n":16296,"o":23.71,"t":"2025-11-18T05:00:00Z","v":1316793,"vw":23.595068},{"c":23.9,"h":25.3599,"l":23.23,"n":17761,"o":23.86,"t":"2025-11-19T05:00:00Z","v":1750016,"vw":24.267276},{"c":24.03,"h":24.4599,"l":23.39,"n":21962,"o":24.2,"t":"2025-11-20T05:00:00Z","v":2175622,"vw":23.88727},{"c":24.09,"h":25.27,"l":23.61,"n":18400,"o":23.9,"t":"2025-11-21T05:00:00Z","v":1531035,"vw":24.537867},{"c":25.15,"h":25.505,"l":24.02,"n":17394,"o":24.32,"t":"2025-11-24T05:00:00Z","v":1835499,"vw":25.062087},{"c":25.58,"h":25.71,"l":24.635,"n":15027,"o":25.15,"t":"2025-11-25T05:00:00Z","v":1410644,"vw":25.303142},{"c":25.09,"h":25.54,"l":24.42,"n":20396,"o":25.54,"t":"2025-11-26T05:00:00Z","v":1854036,"vw":24.952772},{"c":25.53,"h":25.77,"l":24.38,"n":12018,"o":25.06,"t":"2025-11-28T05:00:00Z","v":1134012,"vw":25.464853},{"c":26.05,"h":28.095,"l":25.1,"n":38750,"o":25.31,"t":"2025-12-01T05:00:00Z","v":4386122,"vw":26.550519},{"c":26.11,"h":27.56,"l":25.51,"n":69622,"o":26.14,"t":"2025-12-02T05:00:00Z","v":9511425,"vw":26.467476},{"c":27.24,"h":27.42,"l":25.63,"n":32582,"o":25.89,"t":"2025-12-03T05:00:00Z","v":3100245,"vw":26.821619},{"c":28.32,"h":28.4,"l":26.9,"n":28109,"o":27.55,"t":"2025-12-04T05:00:00Z","v":2619532,"vw":27.840833},{"c":28.86,"h":29.1,"l":27.47,"n":33032,"o":28.21,"t":"2025-12-05T05:00:00Z","v":2913581,"vw":28.64925},{"c":28.36,"h":29.19,"l":28.152,"n":29640,"o":29.19,"t":"2025-12-08T05:00:00Z","v":2204817,"vw":28.687737},{"c":27.15,"h":28.3,"l":26.29,"n":29645,"o":27.71,"t":"2025-12-09T05:00:00Z","v":2398404,"vw":27.380523},{"c":27.1,"h":27.6525,"l":26.02,"n":30179,"o":26.95,"t":"2025-12-10T05:00:00Z","v":3323463,"vw":26.762972},{"c":26.54,"h":27.32,"l":26.11,"n":22039,"o":26.97,"t":"2025-12-11T05:00:00Z","v":2020662,"vw":26.560996},{"c":26.76,"h":26.82,"l":26.11,"n":19236,"o":26.16,"t":"2025-12-12T05:00:00Z","v":1785350,"vw":26.554025},{"c":26.7,"h":26.88,"l":25.52,"n":22786,"o":26.84,"t":"2025-12-15T05:00:00Z","v":2259547,"vw":26.280197},{"c":27.6,"h":27.7999,"l":26.4,"n":26331,"o":26.68,"t":"2025-12-16T05:00:00Z","v":2394533,"vw":27.323099},{"c":27.19,"h":28.51,"l":27.125,"n":25302,"o":27.67,"t":"2025-12-17T05:00:00Z","v":2156720,"vw":27.622946},{"c":27.86,"h":28.18,"l":27,"n":23438,"o":27,"t":"2025-12-18T05:00:00Z","v":2311929,"vw":27.772568},{"c":27.94,"h":28.44,"l":27.75,"n":20632,"o":27.86,"t":"2025-12-19T05:00:00Z","v":4164871,"vw":28.023313},{"c":28.46,"h":28.7099,"l":27.95,"n":19224,"o":28.22,"t":"2025-12-22T05:00:00Z","v":1851330,"vw":28.450984},{"c":28,"h":28.5499,"l":27.86,"n":11720,"o":28.35,"t":"2025-12-23T05:00:00Z","v":1162333,"vw":28.061413},{"c":28.24,"h":28.47,"l":28.03,"n":8542,"o":28.08,"t":"2025-12-24T05:00:00Z","v":551166,"vw":28.235867},{"c":28.235,"h":28.38,"l":27.86,"n":11502,"o":28.26,"t":"2025-12-26T05:00:00Z","v":683776,"vw":28.125849},{"c":27.95,"h":28.21,"l":27.53,"n":16207,"o":27.9,"t":"2025-12-29T05:00:00Z","v":1193007,"vw":27.916713},{"c":27.32,"h":27.84,"l":27,"n":21099,"o":27.84,"t":"2025-12-30T05:00:00Z","v":1613744,"vw":27.264419},{"c":26.98,"h":27.4,"l":26.69,"n":16453,"o":27.27,"t":"2025-12-31T05:00:00Z","v":1590295,"vw":26.984067},{"c":26.98,"h":27.25,"l":26.43,"n":19368,"o":27.1,"t":"2026-01-02T05:00:00Z","v":1864039,"vw":26.84584},{"c":26.41,"h":27.175,"l":26.31,"n":24401,"o":26.77,"t":"2026-01-05T05:00:00Z","v":2373481,"vw":26.662416},{"c":28.38,"h":28.42,"l":26.225,"n":31261,"o":26.4,"t":"2026-01-06T05:00:00Z","v":2829918,"vw":27.878173},{"c":28.78,"h":29.32,"l":28.5,"n":23573,"o":28.54,"t":"2026-01-07T05:00:00Z","v":2752997,"vw":28.830488},{"c":28.25,"h":28.965,"l":27.3306,"n":25624,"o":28.75,"t":"2026-01-08T05:00:00Z","v":3392677,"vw":28.322864},{"c":28.51,"h":28.68,"l":27.58,"n":22959,"o":28.43,"t":"2026-01-09T05:00:00Z","v":1946165,"vw":28.35001},{"c":25.6,"h":29,"l":25.3,"n":54015,"o":28.81,"t":"2026-01-12T05:00:00Z","v":4807336,"vw":25.844746},{"c":26.4,"h":27.17,"l":24.6901,"n":36544,"o":25.66,"t":"2026-01-13T05:00:00Z","v":3234217,"vw":26.087444},{"c":26.42,"h":26.9,"l":25.77,"n":28832,"o":26.23,"t":"2026-01-14T05:00:00Z","v":2238910,"vw":26.445672},{"c":27.12,"h":27.13,"l":25.96,"n":28006,"o":26.47,"t":"2026-01-15T05:00:00Z","v":2869554,"vw":26.767781},{"c":26.78,"h":27.33,"l":26.43,"n":24310,"o":27.15,"t":"2026-01-16T05:00:00Z","v":2298786,"vw":26.859322},{"c":26.27,"h":26.795,"l":25.75,"n":26592,"o":26.23,"t":"2026-01-20T05:00:00Z","v":2583993,"vw":26.235301},{"c":25.48,"h":26.49,"l":25.14,"n":21212,"o":26.49,"t":"2026-01-21T05:00:00Z","v":1970413,"vw":25.557437},{"c":25.55,"h":26.96,"l":25.42,"n":21389,"o":25.69,"t":"2026-01-22T05:00:00Z","v":2274522,"vw":26.074023},{"c":25,"h":25.69,"l":24.74,"n":19311,"o":25.69,"t":"2026-01-23T05:00:00Z","v":1691370,"vw":25.059885},{"c":25.79,"h":26.27,"l":24.58,"n":22061,"o":24.98,"t":"2026-01-26T05:00:00Z","v":1797586,"vw":25.860494},{"c":26.01,"h":26.0953,"l":25.23,"n":16856,"o":25.78,"t":"2026-01-27T05:00:00Z","v":1855089,"vw":25.775714},{"c":26.5,"h":26.85,"l":25.75,"n":27436,"o":26.05,"t":"2026-01-28T05:00:00Z","v":3114918,"vw":26.302428},{"c":25.2,"h":26.21,"l":24.695,"n":38021,"o":26.21,"t":"2026-01-29T05:00:00Z","v":3498405,"vw":25.345502},{"c":23.16,"h":25.353,"l":23.135,"n":27346,"o":25.18,"t":"2026-01-30T05:00:00Z","v":3680068,"vw":23.889518},{"c":23.32,"h":23.84,"l":22.8,"n":22539,"o":22.86,"t":"2026-02-02T05:00:00Z","v":2711848,"vw":23.228654},{"c":23.2,"h":23.99,"l":22.55,"n":32212,"o":23.41,"t":"2026-02-03T05:00:00Z","v":3016598,"vw":23.20152},{"c":21.84,"h":23.48,"l":21.71,"n":26090,"o":23.27,"t":"2026-02-04T05:00:00Z","v":2782144,"vw":22.22523},{"c":21.25,"h":22.7325,"l":21.18,"n":32444,"o":21.88,"t":"2026-02-05T05:00:00Z","v":3701784,"vw":21.637849},{"c":22,"h":22.37,"l":21.46,"n":19885,"o":21.46,"t":"2026-02-06T05:00:00Z","v":1682554,"vw":21.941883},{"c":22.31,"h":22.46,"l":21.71,"n":17153,"o":22,"t":"2026-02-09T05:00:00Z","v":1407939,"vw":22.257088},{"c":22.17,"h":23,"l":22.08,"n":18338,"o":22.37,"t":"2026-02-10T05:00:00Z","v":1400550,"vw":22.39052},{"c":21.5,"h":22.36,"l":20.73,"n":22069,"o":22.36,"t":"2026-02-11T05:00:00Z","v":2076228,"vw":21.34475},{"c":20.65,"h":21.66,"l":20.42,"n":22706,"o":21.66,"t":"2026-02-12T05:00:00Z","v":1725718,"vw":20.721959},{"c":20.62,"h":21.4199,"l":20.47,"n":20207,"o":20.65,"t":"2026-02-13T05:00:00Z","v":1464417,"vw":20.837603},{"c":20.8,"h":21.015,"l":20.27,"n":22905,"o":20.6,"t":"2026-02-17T05:00:00Z","v":2033976,"vw":20.771054},{"c":21.05,"h":21.61,"l":20.78,"n":21106,"o":20.78,"t":"2026-02-18T05:00:00Z","v":1796691,"vw":21.281164},{"c":20.85,"h":21.39,"l":20.7,"n":15732,"o":21.15,"t":"2026-02-19T05:00:00Z","v":1322501,"vw":20.898714},{"c":19.53,"h":20.8875,"l":18.765,"n":33319,"o":20.64,"t":"2026-02-20T05:00:00Z","v":3637334,"vw":19.51084},{"c":17.64,"h":19.891,"l":17.63,"n":33593,"o":19.32,"t":"2026-02-23T05:00:00Z","v":3288429,"vw":18.344333},{"c":18.2,"h":18.44,"l":17.15,"n":27641,"o":17.53,"t":"2026-02-24T05:00:00Z","v":2595262,"vw":18.064505},{"c":18.31,"h":18.94,"l":18.0487,"n":22322,"o":18.29,"t":"2026-02-25T05:00:00Z","v":1877412,"vw":18.367549},{"c":19.24,"h":19.265,"l":18.21,"n":28461,"o":18.5,"t":"2026-02-26T05:00:00Z","v":2642987,"vw":18.827162},{"c":20.14,"h":21.47,"l":19.6056,"n":47020,"o":21.16,"t":"2026-02-27T05:00:00Z","v":4835000,"vw":20.524031},{"c":20.66,"h":20.94,"l":19,"n":37564,"o":19.7,"t":"2026-03-02T05:00:00Z","v":3162565,"vw":20.307454},{"c":19.38,"h":20.27,"l":18.72,"n":30909,"o":20.27,"t":"2026-03-03T05:00:00Z","v":2719334,"vw":19.33506},{"c":19.86,"h":20.175,"l":19.295,"n":30441,"o":19.61,"t":"2026-03-04T05:00:00Z","v":2070765,"vw":19.728846},{"c":19.22,"h":20.07,"l":19.01,"n":22173,"o":19.7,"t":"2026-03-05T05:00:00Z","v":1773890,"vw":19.282309},{"c":18.59,"h":19.26,"l":18.485,"n":21745,"o":18.95,"t":"2026-03-06T05:00:00Z","v":1772959,"vw":18.746005},{"c":19,"h":19.25,"l":18.0417,"n":34016,"o":18.3,"t":"2026-03-09T04:00:00Z","v":2688558,"vw":18.886944},{"c":18.54,"h":19.69,"l":18.41,"n":24481,"o":19,"t":"2026-03-10T04:00:00Z","v":1755298,"vw":18.694858},{"c":18.62,"h":18.81,"l":18.25,"n":26207,"o":18.54,"t":"2026-03-11T04:00:00Z","v":1479312,"vw":18.54225},{"c":17.69,"h":18.425,"l":17.5,"n":27928,"o":18.3,"t":"2026-03-12T04:00:00Z","v":2206098,"vw":17.774503},{"c":18.15,"h":18.25,"l":17.68,"n":23206,"o":17.72,"t":"2026-03-13T04:00:00Z","v":1697537,"vw":18.075908},{"c":19.05,"h":19.12,"l":17.95,"n":27488,"o":18.25,"t":"2026-03-16T04:00:00Z","v":1948195,"vw":18.916469},{"c":18.54,"h":19.645,"l":18.32,"n":30951,"o":19.18,"t":"2026-03-17T04:00:00Z","v":2158378,"vw":18.794112},{"c":18.47,"h":18.645,"l":17.85,"n":22916,"o":18.4,"t":"2026-03-18T04:00:00Z","v":3282401,"vw":18.438671},{"c":18.81,"h":18.902,"l":18,"n":33235,"o":18.37,"t":"2026-03-19T04:00:00Z","v":3268703,"vw":18.688552},{"c":18.41,"h":19.2,"l":17.94,"n":28033,"o":18.8,"t":"2026-03-20T04:00:00Z","v":8271320,"vw":18.439377},{"c":19.26,"h":19.56,"l":18.59,"n":33927,"o":18.59,"t":"2026-03-23T04:00:00Z","v":3729787,"vw":19.213485},{"c":19.24,"h":19.43,"l":18.49,"n":29169,"o":18.87,"t":"2026-03-24T04:00:00Z","v":3790983,"vw":19.168859},{"c":18.56,"h":19.68,"l":18.4,"n":23577,"o":19.6,"t":"2026-03-25T04:00:00Z","v":1915428,"vw":18.774675},{"c":18.33,"h":18.94,"l":18.1371,"n":19025,"o":18.38,"t":"2026-03-26T04:00:00Z","v":1270271,"vw":18.406403},{"c":16.95,"h":18.29,"l":16.425,"n":38136,"o":18.12,"t":"2026-03-27T04:00:00Z","v":3711020,"vw":16.937375},{"c":16.85,"h":17.23,"l":16.28,"n":28340,"o":16.86,"t":"2026-03-30T04:00:00Z","v":2309965,"vw":16.79982},{"c":17.88,"h":18.21,"l":16.97,"n":27225,"o":17.09,"t":"2026-03-31T04:00:00Z","v":3047137,"vw":17.802452},{"c":19.13,"h":19.22,"l":18.54,"n":34342,"o":18.89,"t":"2026-04-01T04:00:00Z","v":2409158,"vw":18.983183},{"c":19.29,"h":19.62,"l":17.99,"n":22716,"o":18.61,"t":"2026-04-02T04:00:00Z","v":1541659,"vw":19.153893},{"c":19.01,"h":19.635,"l":18.965,"n":22357,"o":18.965,"t":"2026-04-06T04:00:00Z","v":1572653,"vw":19.242438},{"c":18.75,"h":18.89,"l":18.23,"n":21914,"o":18.87,"t":"2026-04-07T04:00:00Z","v":1509044,"vw":18.58518},{"c":19.51,"h":20.07,"l":19.1923,"n":20351,"o":19.7,"t":"2026-04-08T04:00:00Z","v":1533851,"vw":19.55398},{"c":19.2,"h":19.4,"l":18.6,"n":25649,"o":19.4,"t":"2026-04-09T04:00:00Z","v":2099818,"vw":19.087402},{"c":18.05,"h":19.25,"l":17.74,"n":32232,"o":19.25,"t":"2026-04-10T04:00:00Z","v":2720239,"vw":18.132211},{"c":19.13,"h":19.445,"l":17.85,"n":22000,"o":18.02,"t":"2026-04-13T04:00:00Z","v":1962391,"vw":19.107549},{"c":20.19,"h":20.21,"l":19.32,"n":26745,"o":19.42,"t":"2026-04-14T04:00:00Z","v":2006914,"vw":20.018123},{"c":20.95,"h":21,"l":20.2,"n":23386,"o":20.38,"t":"2026-04-15T04:00:00Z","v":1881303,"vw":20.78985},{"c":20.4,"h":21.12,"l":20.24,"n":24170,"o":21.05,"t":"2026-04-16T04:00:00Z","v":1775695,"vw":20.5108},{"c":21.15,"h":21.46,"l":20.94,"n":17393,"o":21,"t":"2026-04-17T04:00:00Z","v":1121969,"vw":21.174103},{"c":21.24,"h":21.525,"l":20.8,"n":22532,"o":20.94,"t":"2026-04-20T04:00:00Z","v":1564599,"vw":21.280977},{"c":20.83,"h":22.16,"l":20.8,"n":24985,"o":21.3,"t":"2026-04-21T04:00:00Z","v":2057601,"vw":21.268007},{"c":20.5,"h":21.44,"l":20.44,"n":17264,"o":21.15,"t":"2026-04-22T04:00:00Z","v":1301968,"vw":20.677124},{"c":19.79,"h":20.52,"l":19.25,"n":18797,"o":20.52,"t":"2026-04-23T04:00:00Z","v":1540822,"vw":19.735563},{"c":20.2,"h":20.305,"l":19.7,"n":15719,"o":20.305,"t":"2026-04-24T04:00:00Z","v":830366,"vw":20.047892},{"c":19.93,"h":20.73,"l":19.91,"n":17844,"o":20.16,"t":"2026-04-27T04:00:00Z","v":1287033,"vw":20.170526},{"c":18.44,"h":19.85,"l":18.39,"n":24384,"o":19.85,"t":"2026-04-28T04:00:00Z","v":1819285,"vw":18.71729},{"c":17.77,"h":18.26,"l":17.395,"n":33924,"o":18.24,"t":"2026-04-29T04:00:00Z","v":2515326,"vw":17.736525},{"c":19,"h":19.01,"l":17.755,"n":26069,"o":17.8,"t":"2026-04-30T04:00:00Z","v":1666524,"vw":18.753303},{"c":18.47,"h":18.87,"l":18.015,"n":30535,"o":18.052,"t":"2026-05-01T04:00:00Z","v":2086596,"vw":18.430968},{"c":18.69,"h":19,"l":18.28,"n":23920,"o":18.34,"t":"2026-05-04T04:00:00Z","v":1540732,"vw":18.708604},{"c":18.95,"h":19.025,"l":18.1,"n":23252,"o":18.85,"t":"2026-05-05T04:00:00Z","v":1874543,"vw":18.674338},{"c":19.13,"h":19.265,"l":18.135,"n":21974,"o":19.23,"t":"2026-05-06T04:00:00Z","v":1671467,"vw":18.956918},{"c":19.84,"h":20.03,"l":18.99,"n":40581,"o":19.13,"t":"2026-05-07T04:00:00Z","v":3377903,"vw":19.674672},{"c":16.15,"h":17.39,"l":15.71,"n":82615,"o":16.8,"t":"2026-05-08T04:00:00Z","v":8874556,"vw":16.231669},{"c":15.94,"h":16.46,"l":15.7,"n":34818,"o":16.18,"t":"2026-05-11T04:00:00Z","v":3256105,"vw":16.102887},{"c":16.76,"h":17.22,"l":16.07,"n":31641,"o":16.27,"t":"2026-05-12T04:00:00Z","v":3278721,"vw":16.609661},{"c":14.69,"h":16.2172,"l":14.19,"n":62262,"o":16.055,"t":"2026-05-13T04:00:00Z","v":6942035,"vw":14.68224},{"c":15.25,"h":15.27,"l":14.4384,"n":35968,"o":14.84,"t":"2026-05-14T04:00:00Z","v":3809965,"vw":15.030535},{"c":14.55,"h":15.68,"l":14.42,"n":45353,"o":15.25,"t":"2026-05-15T04:00:00Z","v":4697007,"vw":14.71016},{"c":15.1,"h":15.7,"l":14.74,"n":50276,"o":14.75,"t":"2026-05-18T04:00:00Z","v":5441284,"vw":15.195538},{"c":14.96,"h":15.22,"l":14.66,"n":29359,"o":15.22,"t":"2026-05-19T04:00:00Z","v":2460737,"vw":14.957728},{"c":15.7,"h":15.84,"l":14.66,"n":30862,"o":14.94,"t":"2026-05-20T04:00:00Z","v":2715822,"vw":15.54112},{"c":15.94,"h":16.14,"l":15.17,"n":26161,"o":15.48,"t":"2026-05-21T04:00:00Z","v":2456781,"vw":15.853322},{"c":15.55,"h":16.33,"l":15.51,"n":23088,"o":15.95,"t":"2026-05-22T04:00:00Z","v":1809011,"vw":15.705714},{"c":15.52,"h":16.0399,"l":15.31,"n":24617,"o":15.71,"t":"2026-05-26T04:00:00Z","v":2004714,"vw":15.651488},{"c":15.38,"h":15.8799,"l":15.28,"n":23478,"o":15.49,"t":"2026-05-27T04:00:00Z","v":1870164,"vw":15.454669},{"c":16.67,"h":16.8041,"l":15.39,"n":27755,"o":15.39,"t":"2026-05-28T04:00:00Z","v":2788764,"vw":16.437613},{"c":16.72,"h":17.079,"l":16.58,"n":23598,"o":16.78,"t":"2026-05-29T04:00:00Z","v":2186335,"vw":16.721573},{"c":16.45,"h":16.94,"l":16.15,"n":31215,"o":16.46,"t":"2026-06-01T04:00:00Z","v":2611363,"vw":16.594391},{"c":16.52,"h":16.575,"l":15.53,"n":26510,"o":16.05,"t":"2026-06-02T04:00:00Z","v":2572931,"vw":16.260039},{"c":15.48,"h":16.11,"l":15.43,"n":31329,"o":16.11,"t":"2026-06-03T04:00:00Z","v":2807874,"vw":15.630759},{"c":17.28,"h":17.84,"l":15.7,"n":37981,"o":15.705,"t":"2026-06-04T04:00:00Z","v":3198133,"vw":17.359273},{"c":16.49,"h":17.39,"l":16.16,"n":34437,"o":17.29,"t":"2026-06-05T04:00:00Z","v":2740846,"vw":16.46607},{"c":16.14,"h":17.64,"l":15.7807,"n":34946,"o":17.49,"t":"2026-06-08T04:00:00Z","v":3403060,"vw":16.348001},{"c":16.96,"h":17.33,"l":16.2,"n":41830,"o":16.36,"t":"2026-06-09T04:00:00Z","v":3533144,"vw":16.948269},{"c":17.16,"h":17.8,"l":16.61,"n":34877,"o":16.7,"t":"2026-06-10T04:00:00Z","v":2606064,"vw":17.253446},{"c":18,"h":18.005,"l":16.96,"n":31037,"o":17.11,"t":"2026-06-11T04:00:00Z","v":2384773,"vw":17.683795},{"c":17.97,"h":18.23,"l":17.63,"n":27708,"o":18.05,"t":"2026-06-12T04:00:00Z","v":1984408,"vw":17.979996},{"c":18.18,"h":18.62,"l":17.925,"n":22483,"o":18.33,"t":"2026-06-15T04:00:00Z","v":1579362,"vw":18.166532},{"c":17.98,"h":18.52,"l":17.95,"n":25352,"o":18.2,"t":"2026-06-16T04:00:00Z","v":1804658,"vw":18.170432},{"c":17.86,"h":18.47,"l":17.775,"n":27397,"o":18.03,"t":"2026-06-17T04:00:00Z","v":2349871,"vw":18.062556},{"c":18.47,"h":18.515,"l":17.76,"n":18122,"o":18.17,"t":"2026-06-18T04:00:00Z","v":2398409,"vw":18.33681},{"c":17.31,"h":18.79,"l":17.265,"n":31664,"o":18.61,"t":"2026-06-22T04:00:00Z","v":3023498,"vw":17.673336},{"c":17.6,"h":17.805,"l":16.82,"n":28086,"o":17.59,"t":"2026-06-23T04:00:00Z","v":2842869,"vw":17.514744},{"c":18.15,"h":18.65,"l":17.69,"n":29431,"o":17.69,"t":"2026-06-24T04:00:00Z","v":2164013,"vw":18.310797},{"c":18.7,"h":19.75,"l":18.02,"n":44955,"o":18.265,"t":"2026-06-25T04:00:00Z","v":3853909,"vw":19.07835},{"c":18.5,"h":19.97,"l":18.41,"n":47968,"o":18.53,"t":"2026-06-26T04:00:00Z","v":7281007,"vw":18.743351},{"c":18.32,"h":19.29,"l":18.2,"n":40436,"o":18.78,"t":"2026-06-29T04:00:00Z","v":3779640,"vw":18.419841},{"c":17.82,"h":18.585,"l":17.5,"n":37360,"o":18.3,"t":"2026-06-30T04:00:00Z","v":3758192,"vw":17.818139},{"c":18.75,"h":19.26,"l":17.845,"n":38074,"o":18.09,"t":"2026-07-01T04:00:00Z","v":4166898,"vw":18.776047},{"c":18.3,"h":19.675,"l":18.14,"n":36775,"o":19.01,"t":"2026-07-02T04:00:00Z","v":2927443,"vw":18.538382},{"c":17.81,"h":18.38,"l":17.6,"n":32132,"o":18.03,"t":"2026-07-06T04:00:00Z","v":2611071,"vw":17.942126},{"c":17.47,"h":18.36,"l":16.87,"n":37511,"o":18.12,"t":"2026-07-07T04:00:00Z","v":2677572,"vw":17.412329},{"c":17.32,"h":17.43,"l":16.73,"n":26385,"o":17.43,"t":"2026-07-08T04:00:00Z","v":2825889,"vw":17.161319},{"c":17.87,"h":18.8,"l":17.38,"n":35332,"o":17.39,"t":"2026-07-09T04:00:00Z","v":3294471,"vw":18.165149},{"c":16.99,"h":18.17,"l":16.92,"n":28758,"o":17.95,"t":"2026-07-10T04:00:00Z","v":2258736,"vw":17.294833},{"c":17.06,"h":17.32,"l":16.38,"n":45105,"o":17.1,"t":"2026-07-13T04:00:00Z","v":4267072,"vw":16.935115},{"c":16.95,"h":17.37,"l":16.8,"n":38403,"o":17.03,"t":"2026-07-14T04:00:00Z","v":3670364,"vw":17.01627},{"c":17.46,"h":17.85,"l":16.87,"n":44281,"o":16.9,"t":"2026-07-15T04:00:00Z","v":6453519,"vw":17.324713},{"c":16.48,"h":17.85,"l":16.39,"n":40080,"o":17.71,"t":"2026-07-16T04:00:00Z","v":3596334,"vw":16.824447},{"c":16.49,"h":16.735,"l":16.02,"n":35422,"o":16.12,"t":"2026-07-17T04:00:00Z","v":3294622,"vw":16.499172},{"c":15.56,"h":16.49,"l":15.52,"n":32102,"o":16.27,"t":"2026-07-20T04:00:00Z","v":2766365,"vw":15.746433},{"c":15.73,"h":16.055,"l":15.13,"n":30136,"o":15.5,"t":"2026-07-21T04:00:00Z","v":3188819,"vw":15.751061},{"c":15.38,"h":15.84,"l":15.29,"n":25259,"o":15.61,"t":"2026-07-22T04:00:00Z","v":1990929,"vw":15.448799},{"c":15.65,"h":16.205,"l":15.11,"n":29414,"o":15.2,"t":"2026-07-23T04:00:00Z","v":2538684,"vw":15.638053},{"c":15.52,"h":15.945,"l":15.18,"n":46636,"o":15.74,"t":"2026-07-24T04:00:00Z","v":4926166,"vw":15.401483},{"c":15.63,"h":16.02,"l":15.46,"n":38214,"o":15.69,"t":"2026-07-27T04:00:00Z","v":3454393,"vw":15.699717},{"c":15.59,"h":16.03,"l":15.41,"n":38314,"o":15.74,"t":"2026-07-28T04:00:00Z","v":3616096,"vw":15.639852},{"c":15.59,"h":16,"l":15.26,"n":54657,"o":15.43,"t":"2026-07-29T04:00:00Z","v":5624627,"vw":15.514696},{"c":16.09,"h":16.17,"l":15.46,"n":49604,"o":15.58,"t":"2026-07-30T04:00:00Z","v":4542660,"vw":15.931204},{"c":15.67,"h":16.14,"l":15.23,"n":39283,"o":16.05,"t":"2026-07-31T04:00:00Z","v":3508245,"vw":15.614211},{"c":16.32,"h":16.59,"l":15.835,"n":46003,"o":15.92,"t":"2026-08-03T04:00:00Z","v":4902458,"vw":16.360717},{"c":16.1,"h":16.55,"l":15.91,"n":45319,"o":16.26,"t":"2026-08-04T04:00:00Z","v":4842743,"vw":16.188017},{"c":16.45,"h":16.54,"l":15.9616,"n":66805,"o":16.03,"t":"2026-08-05T04:00:00Z","v":6762926,"vw":16.31107},{"c":20,"h":20.11,"l":17.945,"n":104033,"o":19,"t":"2026-08-06T04:00:00Z","v":11260941,"vw":19.412242},{"c":22.74,"h":22.77,"l":20.1201,"n":89242,"o":20.695,"t":"2026-08-07T04:00:00Z","v":9386680,"vw":22.001343},{"c":23.4,"h":23.44,"l":22.68,"n":54227,"o":22.68,"t":"2026-08-10T04:00:00Z","v":5903833,"vw":23.209402},{"c":23.14,"h":23.66,"l":22.99,"n":43690,"o":23.39,"t":"2026-08-11T04:00:00Z","v":6035762,"vw":23.261511},{"c":22.26,"h":22.965,"l":21.99,"n":45266,"o":22.9,"t":"2026-08-12T04:00:00Z","v":4024039,"vw":22.264158},{"c":22.18,"h":23.12,"l":22.14,"n":35482,"o":22.84,"t":"2026-08-13T04:00:00Z","v":2963158,"vw":22.508553},{"c":21.8,"h":22.43,"l":21.445,"n":41761,"o":22.26,"t":"2026-08-14T04:00:00Z","v":3855797,"vw":21.723597},{"c":21.63,"h":22.19,"l":21.52,"n":30645,"o":22,"t":"2026-08-17T04:00:00Z","v":2767210,"vw":21.733775},{"c":20.97,"h":21.64,"l":20.78,"n":36086,"o":21.31,"t":"2026-08-18T04:00:00Z","v":3588152,"vw":21.091671},{"c":22.76,"h":22.94,"l":21.92,"n":56857,"o":21.92,"t":"2026-08-19T04:00:00Z","v":6548246,"vw":22.572971},{"c":24.56,"h":24.765,"l":22.59,"n":55169,"o":22.59,"t":"2026-08-20T04:00:00Z","v":5597526,"vw":24.346946},{"c":26.27,"h":26.6,"l":24.32,"n":65307,"o":24.73,"t":"2026-08-21T04:00:00Z","v":6366376,"vw":25.910139},{"c":26.13,"h":26.66,"l":25.4,"n":45109,"o":25.84,"t":"2026-08-24T04:00:00Z","v":5787768,"vw":26.257431},{"c":28.01,"h":28.32,"l":25.77,"n":50106,"o":26.19,"t":"2026-08-25T04:00:00Z","v":6817370,"vw":27.533369},{"c":26.82,"h":28.0895,"l":26.26,"n":37091,"o":27.7,"t":"2026-08-26T04:00:00Z","v":4018055,"vw":26.863873},{"c":26.38,"h":27.385,"l":26.36,"n":37115,"o":26.82,"t":"2026-08-27T04:00:00Z","v":10896411,"vw":26.740021},{"c":25.63,"h":26.75,"l":25.47,"n":37780,"o":26.15,"t":"2026-08-28T04:00:00Z","v":3829495,"vw":25.813294},{"c":25.49,"h":25.56,"l":24.48,"n":38209,"o":25.35,"t":"2026-08-31T04:00:00Z","v":5867574,"vw":25.247061},{"c":24.78,"h":25.62,"l":24.55,"n":43858,"o":25.6,"t":"2026-09-01T04:00:00Z","v":4018346,"vw":24.859057},{"c":24.8,"h":25.615,"l":24.505,"n":54833,"o":25.13,"t":"2026-09-02T04:00:00Z","v":5477821,"vw":24.85194},{"c":25.32,"h":25.34,"l":23.62,"n":55738,"o":24.94,"t":"2026-09-03T04:00:00Z","v":6415710,"vw":24.627846},{"c":25.07,"h":25.14,"l":24.4718,"n":40720,"o":24.88,"t":"2026-09-04T04:00:00Z","v":4703908,"vw":24.883346},{"c":24.82,"h":25.68,"l":24.74,"n":52340,"o":25.03,"t":"2026-09-08T04:00:00Z","v":4564344,"vw":25.162397},{"c":24.03,"h":24.96,"l":23.95,"n":35973,"o":24,"t":"2026-09-09T04:00:00Z","v":3139326,"vw":24.337794},{"c":24.04,"h":24.68,"l":23.2,"n":30320,"o":23.2,"t":"2026-09-10T04:00:00Z","v":2621791,"vw":24.002379},{"c":24.34,"h":24.67,"l":24.09,"n":24519,"o":24.16,"t":"2026-09-11T04:00:00Z","v":1815439,"vw":24.392661},{"c":26.05,"h":26.18,"l":24.05,"n":43844,"o":24.24,"t":"2026-09-14T04:00:00Z","v":3628019,"vw":25.478835},{"c":28.5,"h":28.675,"l":25.8,"n":81390,"o":25.8,"t":"2026-09-15T04:00:00Z","v":8842607,"vw":27.847169},{"c":28.21,"h":29.085,"l":27.91,"n":49285,"o":28.16,"t":"2026-09-16T04:00:00Z","v":4282804,"vw":28.410087},{"c":30.92,"h":31.36,"l":28.53,"n":64928,"o":28.595,"t":"2026-09-17T04:00:00Z","v":7627676,"vw":30.436418},{"c":29.98,"h":30.99,"l":29.69,"n":59192,"o":30.29,"t":"2026-09-18T04:00:00Z","v":14709407,"vw":30.034478},{"c":30.65,"h":30.71,"l":29.97,"n":44537,"o":30.23,"t":"2026-09-21T04:00:00Z","v":6136237,"vw":30.455426},{"c":31.47,"h":32.36,"l":31.33,"n":62171,"o":31.55,"t":"2026-09-22T04:00:00Z","v":5940084,"vw":31.752508},{"c":31.65,"h":32.89,"l":31.1,"n":55485,"o":31.12,"t":"2026-09-23T04:00:00Z","v":4355209,"vw":31.724439},{"c":32.27,"h":32.405,"l":30.91,"n":62776,"o":31.34,"t":"2026-09-24T04:00:00Z","v":5958269,"vw":31.850843},{"c":31.98,"h":32.77,"l":31.585,"n":33486,"o":32.65,"t":"2026-09-25T04:00:00Z","v":2911610,"vw":32.079935},{"c":31.75,"h":32.09,"l":30.88,"n":37448,"o":31.73,"t":"2026-09-28T04:00:00Z","v":3926503,"vw":31.549585},{"c":31.55,"h":32.325,"l":30.82,"n":44227,"o":31.64,"t":"2026-09-29T04:00:00Z","v":3713937,"vw":31.309846},{"c":30.63,"h":32.04,"l":30.6,"n":36831,"o":31.4,"t":"2026-09-30T04:00:00Z","v":2929592,"vw":31.155844},{"c":28.35,"h":30.96,"l":28.29,"n":56782,"o":30.6,"t":"2026-10-01T04:00:00Z","v":4407456,"vw":29.053223},{"c":28.3,"h":28.97,"l":28.07,"n":42565,"o":28.72,"t":"2026-10-02T04:00:00Z","v":3204637,"vw":28.338155},{"c":30.39,"h":30.46,"l":28.3,"n":48786,"o":28.3,"t":"2026-10-05T04:00:00Z","v":4959399,"vw":30.03587},{"c":27.455,"h":32.56,"l":27.285,"n":51093,"o":30.69,"t":"2026-10-06T04:00:00Z","v":4748210,"vw":28.524872},{"c":27.1,"h":27.56,"l":26.065,"n":52320,"o":27.1,"t":"2026-10-07T04:00:00Z","v":4881156,"vw":26.990251},{"c":27.5,"h":27.615,"l":25.8702,"n":37580,"o":26.75,"t":"2026-10-08T04:00:00Z","v":3862003,"vw":27.142327},{"c":29.7,"h":29.84,"l":27.67,"n":48920,"o":27.82,"t":"2026-10-09T04:00:00Z","v":5033973,"vw":29.341891},{"c":29.69,"h":30.13,"l":28.49,"n":39189,"o":29.94,"t":"2026-10-12T04:00:00Z","v":4997673,"vw":29.341471},{"c":29.53,"h":29.78,"l":28.665,"n":34605,"o":29.48,"t":"2026-10-13T04:00:00Z","v":3524057,"vw":29.478662},{"c":30.255,"h":31.53,"l":29.0225,"n":40914,"o":29.23,"t":"2026-10-14T04:00:00Z","v":4347506,"vw":30.537541},{"c":31.76,"h":32.15,"l":28.8,"n":38509,"o":29.5,"t":"2026-10-15T04:00:00Z","v":3554302,"vw":31.315085},{"c":30.56,"h":32.4,"l":30.155,"n":34668,"o":31.76,"t":"2026-10-16T04:00:00Z","v":2730721,"vw":30.792323},{"c":30.71,"h":31.99,"l":30.62,"n":26397,"o":31.26,"t":"2026-10-19T04:00:00Z","v":2103152,"vw":30.89028},{"c":31.11,"h":31.56,"l":30.1,"n":42698,"o":30.71,"t":"2026-10-20T04:00:00Z","v":3537283,"vw":31.159996},{"c":32.35,"h":32.75,"l":30.925,"n":28230,"o":31.11,"t":"2026-10-21T04:00:00Z","v":2233764,"vw":32.26077},{"c":31.71,"h":32.61,"l":30.33,"n":33342,"o":32,"t":"2026-10-22T04:00:00Z","v":2422552,"vw":31.408262}],"volatilityBars":[{"c":29.83,"h":29.87,"l":29.8,"n":17,"o":29.8012,"t":"2026-09-21T08:00:00Z","v":2102,"vw":29.820571},{"c":30.46,"h":30.46,"l":30.28,"n":5,"o":30.28,"t":"2026-09-21T12:30:00Z","v":357,"vw":30.377051},{"c":30.26,"h":30.28,"l":30.26,"n":5,"o":30.28,"t":"2026-09-21T12:45:00Z","v":376,"vw":30.27},{"c":30.26,"h":30.26,"l":30.26,"n":1,"o":30.26,"t":"2026-09-21T13:00:00Z","v":100,"vw":30.26},{"c":30.385,"h":30.67,"l":30.03,"n":1463,"o":30.23,"t":"2026-09-21T13:30:00Z","v":245423,"vw":30.281669},{"c":30.325,"h":30.45,"l":29.97,"n":1881,"o":30.38,"t":"2026-09-21T13:45:00Z","v":231681,"vw":30.295269},{"c":30.38,"h":30.645,"l":30.255,"n":1527,"o":30.325,"t":"2026-09-21T14:00:00Z","v":148676,"vw":30.485065},{"c":30.34,"h":30.4,"l":30.24,"n":1403,"o":30.36,"t":"2026-09-21T14:15:00Z","v":84342,"vw":30.322207},{"c":30.32,"h":30.44,"l":30.28,"n":1176,"o":30.335,"t":"2026-09-21T14:30:00Z","v":75743,"vw":30.370855},{"c":30.205,"h":30.34,"l":30.14,"n":1113,"o":30.31,"t":"2026-09-21T14:45:00Z","v":68306,"vw":30.267424},{"c":30.125,"h":30.205,"l":30.05,"n":1171,"o":30.19,"t":"2026-09-21T15:00:00Z","v":72378,"vw":30.143499},{"c":30.26,"h":30.26,"l":30.09,"n":1185,"o":30.11,"t":"2026-09-21T15:15:00Z","v":76720,"vw":30.181051},{"c":30.23,"h":30.31,"l":30.22,"n":1202,"o":30.25,"t":"2026-09-21T15:30:00Z","v":58787,"vw":30.269337},{"c":30.22,"h":30.22,"l":30.08,"n":1124,"o":30.2,"t":"2026-09-21T15:45:00Z","v":108343,"vw":30.153979},{"c":30.45,"h":30.465,"l":30.215,"n":1712,"o":30.225,"t":"2026-09-21T16:00:00Z","v":328305,"vw":30.336355},{"c":30.405,"h":30.5,"l":30.29,"n":1217,"o":30.46,"t":"2026-09-21T16:15:00Z","v":94235,"vw":30.413986},{"c":30.32,"h":30.46,"l":30.315,"n":1645,"o":30.4,"t":"2026-09-21T16:30:00Z","v":145058,"vw":30.421541},{"c":30.21,"h":30.385,"l":30.205,"n":1474,"o":30.325,"t":"2026-09-21T16:45:00Z","v":108409,"vw":30.340327},{"c":30.23,"h":30.24,"l":30.105,"n":943,"o":30.21,"t":"2026-09-21T17:00:00Z","v":60200,"vw":30.177691},{"c":30.25,"h":30.26,"l":30.17,"n":1063,"o":30.2398,"t":"2026-09-21T17:15:00Z","v":80826,"vw":30.208588},{"c":30.46,"h":30.46,"l":30.225,"n":1136,"o":30.25,"t":"2026-09-21T17:30:00Z","v":106235,"vw":30.361774},{"c":30.345,"h":30.565,"l":30.25,"n":1522,"o":30.46,"t":"2026-09-21T17:45:00Z","v":173864,"vw":30.433699},{"c":30.5,"h":30.51,"l":30.27,"n":1304,"o":30.35,"t":"2026-09-21T18:00:00Z","v":121733,"vw":30.414914},{"c":30.605,"h":30.6999,"l":30.495,"n":2130,"o":30.495,"t":"2026-09-21T18:15:00Z","v":329900,"vw":30.577151},{"c":30.52,"h":30.665,"l":30.485,"n":1472,"o":30.61,"t":"2026-09-21T18:30:00Z","v":124808,"vw":30.598537},{"c":30.36,"h":30.56,"l":30.355,"n":1838,"o":30.53,"t":"2026-09-21T18:45:00Z","v":117060,"vw":30.447829},{"c":30.41,"h":30.58,"l":30.36,"n":1470,"o":30.36,"t":"2026-09-21T19:00:00Z","v":96642,"vw":30.487901},{"c":30.45,"h":30.465,"l":30.3,"n":1868,"o":30.42,"t":"2026-09-21T19:15:00Z","v":161344,"vw":30.393745},{"c":30.56,"h":30.575,"l":30.41,"n":2875,"o":30.44,"t":"2026-09-21T19:30:00Z","v":312688,"vw":30.526985},{"c":30.67,"h":30.71,"l":30.335,"n":7272,"o":30.56,"t":"2026-09-21T19:45:00Z","v":909650,"vw":30.597216},{"c":30.65,"h":30.65,"l":30.65,"n":47,"o":30.65,"t":"2026-09-21T20:00:00Z","v":337134,"vw":30.65},{"c":30.65,"h":30.65,"l":30.65,"n":1,"o":30.65,"t":"2026-09-21T20:30:00Z","v":300,"vw":30.65},{"c":30.63,"h":30.64,"l":30.62,"n":9,"o":30.64,"t":"2026-09-21T21:15:00Z","v":910,"vw":30.631111},{"c":30.71,"h":30.71,"l":30.66,"n":38,"o":30.66,"t":"2026-09-21T21:30:00Z","v":925,"vw":30.695452},{"c":30.575,"h":30.575,"l":30.575,"n":1,"o":30.575,"t":"2026-09-21T22:30:00Z","v":200,"vw":30.575},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-09-21T22:45:00Z","v":4556,"vw":30.4},{"c":30.6,"h":30.6,"l":30.6,"n":3,"o":30.6,"t":"2026-09-22T11:00:00Z","v":372,"vw":30.6},{"c":30.6,"h":30.65,"l":30.6,"n":45,"o":30.6,"t":"2026-09-22T11:15:00Z","v":4110,"vw":30.601432},{"c":30.65,"h":30.65,"l":30.65,"n":3,"o":30.65,"t":"2026-09-22T11:30:00Z","v":205,"vw":30.65},{"c":31.02,"h":31.06,"l":30.65,"n":210,"o":30.65,"t":"2026-09-22T12:00:00Z","v":7718,"vw":30.856081},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-09-22T12:15:00Z","v":1000,"vw":31.3},{"c":31.02,"h":31.02,"l":31.02,"n":2,"o":31.02,"t":"2026-09-22T12:30:00Z","v":430,"vw":31.02},{"c":31.12,"h":31.12,"l":31.1,"n":6,"o":31.11,"t":"2026-09-22T12:45:00Z","v":1103,"vw":31.108105},{"c":31.3,"h":31.3,"l":31.3,"n":18,"o":31.3,"t":"2026-09-22T13:00:00Z","v":380,"vw":31.3},{"c":31.51,"h":31.51,"l":31.25,"n":412,"o":31.2717,"t":"2026-09-22T13:15:00Z","v":18017,"vw":31.283639},{"c":31.97,"h":32.3,"l":31.365,"n":3927,"o":31.51,"t":"2026-09-22T13:30:00Z","v":617443,"vw":31.820733},{"c":32.045,"h":32.23,"l":31.87,"n":2401,"o":31.95,"t":"2026-09-22T13:45:00Z","v":177768,"vw":32.045309},{"c":32.24,"h":32.358,"l":31.96,"n":3234,"o":32.06,"t":"2026-09-22T14:00:00Z","v":270480,"vw":32.15123},{"c":31.69,"h":32.23,"l":31.52,"n":2302,"o":32.23,"t":"2026-09-22T14:15:00Z","v":180189,"vw":31.85609},{"c":31.485,"h":31.69,"l":31.38,"n":1996,"o":31.69,"t":"2026-09-22T14:30:00Z","v":139620,"vw":31.542876},{"c":31.87,"h":31.87,"l":31.49,"n":2155,"o":31.49,"t":"2026-09-22T14:45:00Z","v":155685,"vw":31.641597},{"c":31.9043,"h":31.95,"l":31.82,"n":1853,"o":31.88,"t":"2026-09-22T15:00:00Z","v":117444,"vw":31.877482},{"c":32.15,"h":32.23,"l":31.8995,"n":2286,"o":31.905,"t":"2026-09-22T15:15:00Z","v":189025,"vw":32.12283},{"c":32.275,"h":32.3299,"l":32.05,"n":2052,"o":32.16,"t":"2026-09-22T15:30:00Z","v":185792,"vw":32.200486},{"c":32.17,"h":32.36,"l":32.15,"n":1788,"o":32.275,"t":"2026-09-22T15:45:00Z","v":148029,"vw":32.273684},{"c":32.05,"h":32.24,"l":31.98,"n":1625,"o":32.17,"t":"2026-09-22T16:00:00Z","v":135736,"vw":32.146572},{"c":31.93,"h":32.08,"l":31.83,"n":1557,"o":32.06,"t":"2026-09-22T16:15:00Z","v":126205,"vw":31.906581},{"c":31.735,"h":31.93,"l":31.72,"n":1245,"o":31.93,"t":"2026-09-22T16:30:00Z","v":76811,"vw":31.813112},{"c":31.745,"h":31.79,"l":31.68,"n":1553,"o":31.75,"t":"2026-09-22T16:45:00Z","v":139696,"vw":31.743504},{"c":31.625,"h":31.81,"l":31.625,"n":1745,"o":31.7575,"t":"2026-09-22T17:00:00Z","v":117403,"vw":31.718072},{"c":31.725,"h":31.77,"l":31.6,"n":1900,"o":31.62,"t":"2026-09-22T17:15:00Z","v":132502,"vw":31.683609},{"c":31.77,"h":31.87,"l":31.72,"n":1900,"o":31.73,"t":"2026-09-22T17:30:00Z","v":115642,"vw":31.808478},{"c":31.865,"h":31.89,"l":31.74,"n":1622,"o":31.78,"t":"2026-09-22T17:45:00Z","v":106676,"vw":31.799201},{"c":31.85,"h":31.9,"l":31.755,"n":2029,"o":31.865,"t":"2026-09-22T18:00:00Z","v":144824,"vw":31.823864},{"c":31.82,"h":31.91,"l":31.78,"n":1896,"o":31.85,"t":"2026-09-22T18:15:00Z","v":131490,"vw":31.844045},{"c":31.72,"h":31.92,"l":31.665,"n":2250,"o":31.815,"t":"2026-09-22T18:30:00Z","v":320600,"vw":31.834512},{"c":31.58,"h":31.73,"l":31.56,"n":1757,"o":31.73,"t":"2026-09-22T18:45:00Z","v":111279,"vw":31.634829},{"c":31.405,"h":31.58,"l":31.405,"n":3682,"o":31.58,"t":"2026-09-22T19:00:00Z","v":379801,"vw":31.484836},{"c":31.405,"h":31.49,"l":31.33,"n":2559,"o":31.4002,"t":"2026-09-22T19:15:00Z","v":183850,"vw":31.435088},{"c":31.6,"h":31.625,"l":31.36,"n":2776,"o":31.405,"t":"2026-09-22T19:30:00Z","v":217378,"vw":31.511618},{"c":31.47,"h":31.65,"l":31.36,"n":7232,"o":31.61,"t":"2026-09-22T19:45:00Z","v":747576,"vw":31.490266},{"c":31.47,"h":31.47,"l":31.47,"n":42,"o":31.47,"t":"2026-09-22T20:00:00Z","v":422711,"vw":31.47},{"c":31.6929,"h":31.6929,"l":31.6929,"n":1,"o":31.6929,"t":"2026-09-22T20:30:00Z","v":250,"vw":31.6929},{"c":31.69,"h":31.69,"l":31.69,"n":1,"o":31.69,"t":"2026-09-22T22:00:00Z","v":600,"vw":31.69},{"c":31.6929,"h":31.6929,"l":31.6929,"n":1,"o":31.6929,"t":"2026-09-22T23:30:00Z","v":150,"vw":31.6929},{"c":31.5,"h":31.5,"l":31.38,"n":75,"o":31.38,"t":"2026-09-23T11:00:00Z","v":2977,"vw":31.45587},{"c":31.57,"h":31.57,"l":31.51,"n":2,"o":31.51,"t":"2026-09-23T11:15:00Z","v":261,"vw":31.532989},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-09-23T11:45:00Z","v":100,"vw":31.5},{"c":31.41,"h":31.55,"l":31.41,"n":39,"o":31.55,"t":"2026-09-23T12:00:00Z","v":3070,"vw":31.495638},{"c":30.66,"h":31.2,"l":30.43,"n":94,"o":30.44,"t":"2026-09-23T13:15:00Z","v":17276,"vw":30.620402},{"c":32.215,"h":32.705,"l":31.12,"n":2325,"o":31.12,"t":"2026-09-23T13:30:00Z","v":409798,"vw":31.701346},{"c":32.86,"h":32.86,"l":32.05,"n":2884,"o":32.16,"t":"2026-09-23T13:45:00Z","v":297117,"vw":32.52202},{"c":32.12,"h":32.89,"l":32.05,"n":2547,"o":32.86,"t":"2026-09-23T14:00:00Z","v":206220,"vw":32.55651},{"c":31.6,"h":32.13,"l":31.58,"n":1507,"o":32.13,"t":"2026-09-23T14:15:00Z","v":98698,"vw":31.860221},{"c":31.23,"h":31.67,"l":31.1,"n":2521,"o":31.57,"t":"2026-09-23T14:30:00Z","v":183586,"vw":31.450399},{"c":31.41,"h":31.41,"l":31.16,"n":1971,"o":31.25,"t":"2026-09-23T14:45:00Z","v":115512,"vw":31.24665},{"c":31.336,"h":31.5,"l":31.29,"n":1791,"o":31.4,"t":"2026-09-23T15:00:00Z","v":97273,"vw":31.399104},{"c":31.465,"h":31.485,"l":31.28,"n":1823,"o":31.33,"t":"2026-09-23T15:15:00Z","v":92390,"vw":31.394092},{"c":31.58,"h":31.68,"l":31.35,"n":1898,"o":31.465,"t":"2026-09-23T15:30:00Z","v":95092,"vw":31.493141},{"c":31.77,"h":31.87,"l":31.58,"n":2558,"o":31.58,"t":"2026-09-23T15:45:00Z","v":161904,"vw":31.727294},{"c":31.74,"h":31.76,"l":31.56,"n":2035,"o":31.75,"t":"2026-09-23T16:00:00Z","v":147883,"vw":31.667976},{"c":31.8,"h":31.8,"l":31.65,"n":1597,"o":31.73,"t":"2026-09-23T16:15:00Z","v":97718,"vw":31.721911},{"c":31.72,"h":31.8443,"l":31.685,"n":1852,"o":31.79,"t":"2026-09-23T16:30:00Z","v":119911,"vw":31.768404},{"c":31.56,"h":31.725,"l":31.52,"n":1612,"o":31.7,"t":"2026-09-23T16:45:00Z","v":88558,"vw":31.621458},{"c":31.55,"h":31.71,"l":31.5,"n":2058,"o":31.56,"t":"2026-09-23T17:00:00Z","v":164098,"vw":31.556201},{"c":31.63,"h":31.67,"l":31.54,"n":1406,"o":31.54,"t":"2026-09-23T17:15:00Z","v":77906,"vw":31.619179},{"c":31.595,"h":31.695,"l":31.56,"n":1602,"o":31.635,"t":"2026-09-23T17:30:00Z","v":84509,"vw":31.615137},{"c":31.595,"h":31.64,"l":31.565,"n":1495,"o":31.6,"t":"2026-09-23T17:45:00Z","v":75099,"vw":31.601371},{"c":31.65,"h":31.67,"l":31.57,"n":1548,"o":31.595,"t":"2026-09-23T18:00:00Z","v":76274,"vw":31.623214},{"c":31.52,"h":31.65,"l":31.49,"n":1527,"o":31.645,"t":"2026-09-23T18:15:00Z","v":72974,"vw":31.574065},{"c":31.53,"h":31.61,"l":31.495,"n":1689,"o":31.52,"t":"2026-09-23T18:30:00Z","v":79705,"vw":31.555317},{"c":31.645,"h":31.66,"l":31.53,"n":1771,"o":31.53,"t":"2026-09-23T18:45:00Z","v":95437,"vw":31.624435},{"c":31.605,"h":31.74,"l":31.59,"n":1749,"o":31.65,"t":"2026-09-23T19:00:00Z","v":96639,"vw":31.654248},{"c":31.485,"h":31.61,"l":31.465,"n":1882,"o":31.61,"t":"2026-09-23T19:15:00Z","v":113359,"vw":31.539629},{"c":31.57,"h":31.6,"l":31.47,"n":2808,"o":31.485,"t":"2026-09-23T19:30:00Z","v":210799,"vw":31.535393},{"c":31.655,"h":31.695,"l":31.535,"n":6688,"o":31.57,"t":"2026-09-23T19:45:00Z","v":575872,"vw":31.620163},{"c":31.6557,"h":31.6557,"l":31.65,"n":43,"o":31.65,"t":"2026-09-23T20:00:00Z","v":392090,"vw":31.650473},{"c":31.35,"h":31.35,"l":31.35,"n":5,"o":31.35,"t":"2026-09-23T20:15:00Z","v":230,"vw":31.35},{"c":31.65,"h":31.65,"l":31.65,"n":2,"o":31.65,"t":"2026-09-23T20:30:00Z","v":3638,"vw":31.65},{"c":31.8652,"h":31.8652,"l":31.8652,"n":1,"o":31.8652,"t":"2026-09-23T21:30:00Z","v":250,"vw":31.8652},{"c":31.87,"h":31.87,"l":31.87,"n":1,"o":31.87,"t":"2026-09-23T23:00:00Z","v":100,"vw":31.87},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-09-24T09:15:00Z","v":200,"vw":30.5},{"c":31.2,"h":31.5,"l":31.2,"n":7,"o":31.5,"t":"2026-09-24T11:00:00Z","v":407,"vw":31.380916},{"c":31.77,"h":31.93,"l":31.205,"n":1179,"o":31.34,"t":"2026-09-24T13:30:00Z","v":120572,"vw":31.692599},{"c":31.85,"h":32.12,"l":31.6,"n":2499,"o":31.76,"t":"2026-09-24T13:45:00Z","v":309158,"vw":31.803769},{"c":32.21,"h":32.37,"l":31.635,"n":2965,"o":31.865,"t":"2026-09-24T14:00:00Z","v":239007,"vw":31.956697},{"c":32.21,"h":32.32,"l":31.96,"n":2463,"o":32.19,"t":"2026-09-24T14:15:00Z","v":177116,"vw":32.114361},{"c":32.03,"h":32.275,"l":31.87,"n":3297,"o":32.21,"t":"2026-09-24T14:30:00Z","v":248920,"vw":32.131314},{"c":31.48,"h":32.1,"l":31.43,"n":2315,"o":32.03,"t":"2026-09-24T14:45:00Z","v":165203,"vw":31.807557},{"c":31.54,"h":31.63,"l":31.38,"n":1704,"o":31.48,"t":"2026-09-24T15:00:00Z","v":121355,"vw":31.502401},{"c":31.33,"h":31.66,"l":31.325,"n":1602,"o":31.55,"t":"2026-09-24T15:15:00Z","v":99793,"vw":31.507949},{"c":30.98,"h":31.46,"l":30.97,"n":2116,"o":31.32,"t":"2026-09-24T15:30:00Z","v":260098,"vw":31.228806},{"c":31.18,"h":31.29,"l":30.91,"n":2170,"o":30.99,"t":"2026-09-24T15:45:00Z","v":159909,"vw":31.113589},{"c":31.31,"h":31.31,"l":31.1,"n":1493,"o":31.175,"t":"2026-09-24T16:00:00Z","v":96490,"vw":31.20282},{"c":31.42,"h":31.51,"l":31.32,"n":2373,"o":31.33,"t":"2026-09-24T16:15:00Z","v":215986,"vw":31.428646},{"c":31.2,"h":31.42,"l":31.2,"n":1698,"o":31.41,"t":"2026-09-24T16:30:00Z","v":116042,"vw":31.277805},{"c":31.29,"h":31.31,"l":31.16,"n":1897,"o":31.195,"t":"2026-09-24T16:45:00Z","v":118419,"vw":31.267045},{"c":31.41,"h":31.42,"l":31.23,"n":1748,"o":31.29,"t":"2026-09-24T17:00:00Z","v":140719,"vw":31.289554},{"c":31.445,"h":31.52,"l":31.395,"n":1795,"o":31.41,"t":"2026-09-24T17:15:00Z","v":108631,"vw":31.469419},{"c":31.45,"h":31.475,"l":31.36,"n":1504,"o":31.44,"t":"2026-09-24T17:30:00Z","v":108257,"vw":31.422742},{"c":31.34,"h":31.475,"l":31.27,"n":1326,"o":31.435,"t":"2026-09-24T17:45:00Z","v":89591,"vw":31.412233},{"c":31.5,"h":31.52,"l":31.3,"n":1695,"o":31.33,"t":"2026-09-24T18:00:00Z","v":103349,"vw":31.430958},{"c":31.71,"h":31.77,"l":31.49,"n":1719,"o":31.49,"t":"2026-09-24T18:15:00Z","v":107537,"vw":31.649048},{"c":31.795,"h":31.86,"l":31.67,"n":2545,"o":31.715,"t":"2026-09-24T18:30:00Z","v":187448,"vw":31.741943},{"c":31.91,"h":31.92,"l":31.795,"n":2352,"o":31.795,"t":"2026-09-24T18:45:00Z","v":194482,"vw":31.861848},{"c":31.9,"h":32.01,"l":31.795,"n":3019,"o":31.915,"t":"2026-09-24T19:00:00Z","v":272230,"vw":31.891666},{"c":32.02,"h":32.1,"l":31.87,"n":3980,"o":31.895,"t":"2026-09-24T19:15:00Z","v":445398,"vw":31.998377},{"c":32.31,"h":32.33,"l":31.995,"n":3315,"o":32.02,"t":"2026-09-24T19:30:00Z","v":255857,"vw":32.178239},{"c":32.27,"h":32.405,"l":32.24,"n":7884,"o":32.315,"t":"2026-09-24T19:45:00Z","v":704903,"vw":32.308974},{"c":32.27,"h":32.27,"l":32.27,"n":34,"o":32.27,"t":"2026-09-24T20:00:00Z","v":562923,"vw":32.27},{"c":32.4,"h":32.51,"l":32.35,"n":26,"o":32.44,"t":"2026-09-25T11:00:00Z","v":2431,"vw":32.468028},{"c":32.3,"h":32.4662,"l":32.3,"n":12,"o":32.4662,"t":"2026-09-25T11:15:00Z","v":1333,"vw":32.386097},{"c":32.3,"h":32.3,"l":32.3,"n":2,"o":32.3,"t":"2026-09-25T12:00:00Z","v":117,"vw":32.3},{"c":32.34,"h":32.35,"l":32.28,"n":19,"o":32.32,"t":"2026-09-25T12:30:00Z","v":2189,"vw":32.338051},{"c":32.51,"h":32.51,"l":32.34,"n":9,"o":32.34,"t":"2026-09-25T13:15:00Z","v":922,"vw":32.448228},{"c":32.195,"h":32.77,"l":32.03,"n":908,"o":32.53,"t":"2026-09-25T13:30:00Z","v":85947,"vw":32.407788},{"c":31.99,"h":32.265,"l":31.91,"n":1098,"o":32.15,"t":"2026-09-25T13:45:00Z","v":85437,"vw":32.03182},{"c":31.65,"h":32.035,"l":31.63,"n":1371,"o":31.97,"t":"2026-09-25T14:00:00Z","v":135034,"vw":31.898691},{"c":32.06,"h":32.085,"l":31.585,"n":1409,"o":31.6,"t":"2026-09-25T14:15:00Z","v":153201,"vw":31.837687},{"c":32.015,"h":32.19,"l":31.92,"n":1068,"o":32.04,"t":"2026-09-25T14:30:00Z","v":95120,"vw":32.055157},{"c":32.05,"h":32.11,"l":31.97,"n":1128,"o":32.02,"t":"2026-09-25T14:45:00Z","v":95287,"vw":32.038216},{"c":32.25,"h":32.28,"l":32.02,"n":1212,"o":32.05,"t":"2026-09-25T15:00:00Z","v":91126,"vw":32.119949},{"c":32.12,"h":32.25,"l":32.09,"n":1147,"o":32.24,"t":"2026-09-25T15:15:00Z","v":87444,"vw":32.17628},{"c":31.99,"h":32.18,"l":31.99,"n":1058,"o":32.1,"t":"2026-09-25T15:30:00Z","v":92724,"vw":32.096051},{"c":32.205,"h":32.24,"l":31.98,"n":1006,"o":31.99,"t":"2026-09-25T15:45:00Z","v":85657,"vw":32.107848},{"c":32.23,"h":32.32,"l":32.19,"n":971,"o":32.19,"t":"2026-09-25T16:00:00Z","v":52958,"vw":32.246374},{"c":32.23,"h":32.355,"l":32.17,"n":895,"o":32.23,"t":"2026-09-25T16:15:00Z","v":51666,"vw":32.243538},{"c":32.3,"h":32.38,"l":32.19,"n":1353,"o":32.23,"t":"2026-09-25T16:30:00Z","v":107347,"vw":32.287384},{"c":32.08,"h":32.31,"l":32.06,"n":1192,"o":32.31,"t":"2026-09-25T16:45:00Z","v":75834,"vw":32.187473},{"c":32.155,"h":32.16,"l":32,"n":950,"o":32.08,"t":"2026-09-25T17:00:00Z","v":57453,"vw":32.057002},{"c":32.201,"h":32.285,"l":32.15,"n":1024,"o":32.15,"t":"2026-09-25T17:15:00Z","v":51127,"vw":32.212949},{"c":32.36,"h":32.4,"l":32.195,"n":1235,"o":32.2,"t":"2026-09-25T17:30:00Z","v":58938,"vw":32.283895},{"c":32.23,"h":32.39,"l":32.23,"n":1090,"o":32.35,"t":"2026-09-25T17:45:00Z","v":52207,"vw":32.332389},{"c":32.36,"h":32.365,"l":32.2,"n":761,"o":32.23,"t":"2026-09-25T18:00:00Z","v":37520,"vw":32.285151},{"c":32.285,"h":32.37,"l":32.27,"n":1074,"o":32.36,"t":"2026-09-25T18:15:00Z","v":56745,"vw":32.334099},{"c":32.2,"h":32.35,"l":32.2,"n":1160,"o":32.285,"t":"2026-09-25T18:30:00Z","v":91314,"vw":32.299942},{"c":32.18,"h":32.265,"l":32.02,"n":1302,"o":32.19,"t":"2026-09-25T18:45:00Z","v":82383,"vw":32.15361},{"c":32.095,"h":32.205,"l":32.05,"n":1052,"o":32.18,"t":"2026-09-25T19:00:00Z","v":61602,"vw":32.129915},{"c":31.97,"h":32.11,"l":31.96,"n":1210,"o":32.09,"t":"2026-09-25T19:15:00Z","v":64219,"vw":32.065973},{"c":32.12,"h":32.165,"l":31.97,"n":1665,"o":31.97,"t":"2026-09-25T19:30:00Z","v":110098,"vw":32.07959},{"c":32,"h":32.24,"l":31.87,"n":5001,"o":32.13,"t":"2026-09-25T19:45:00Z","v":504250,"vw":32.005345},{"c":31.98,"h":31.98,"l":31.98,"n":23,"o":31.98,"t":"2026-09-25T20:00:00Z","v":374959,"vw":31.98},{"c":31.765,"h":31.98,"l":31.765,"n":3,"o":31.98,"t":"2026-09-25T20:30:00Z","v":2418,"vw":31.971108},{"c":31.67,"h":31.68,"l":31.67,"n":2,"o":31.68,"t":"2026-09-28T08:00:00Z","v":384,"vw":31.675},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-09-28T08:15:00Z","v":100,"vw":32},{"c":31.88,"h":31.88,"l":31.79,"n":13,"o":31.79,"t":"2026-09-28T11:00:00Z","v":354,"vw":31.829301},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-09-28T11:15:00Z","v":189,"vw":31.6},{"c":31.45,"h":31.5,"l":31.45,"n":13,"o":31.45,"t":"2026-09-28T12:00:00Z","v":1213,"vw":31.454545},{"c":31.55,"h":31.55,"l":31.5,"n":11,"o":31.55,"t":"2026-09-28T12:15:00Z","v":1129,"vw":31.545455},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-09-28T13:00:00Z","v":160,"vw":31.6},{"c":31.6,"h":31.6,"l":31.6,"n":3,"o":31.6,"t":"2026-09-28T13:15:00Z","v":197,"vw":31.6},{"c":31.8,"h":31.97,"l":31.48,"n":893,"o":31.73,"t":"2026-09-28T13:30:00Z","v":88379,"vw":31.749615},{"c":31.84,"h":31.84,"l":31.51,"n":771,"o":31.75,"t":"2026-09-28T13:45:00Z","v":55529,"vw":31.700491},{"c":31.395,"h":32.09,"l":31.38,"n":1120,"o":31.85,"t":"2026-09-28T14:00:00Z","v":163430,"vw":31.738731},{"c":31.29,"h":31.48,"l":31.25,"n":1414,"o":31.37,"t":"2026-09-28T14:15:00Z","v":119543,"vw":31.398214},{"c":31.16,"h":31.36,"l":31.08,"n":2118,"o":31.295,"t":"2026-09-28T14:30:00Z","v":224954,"vw":31.197776},{"c":30.98,"h":31.155,"l":30.88,"n":1498,"o":31.155,"t":"2026-09-28T14:45:00Z","v":136432,"vw":31.032618},{"c":31.28,"h":31.315,"l":30.98,"n":1206,"o":30.98,"t":"2026-09-28T15:00:00Z","v":88622,"vw":31.138838},{"c":31.115,"h":31.38,"l":31.115,"n":1338,"o":31.26,"t":"2026-09-28T15:15:00Z","v":95811,"vw":31.301413},{"c":31.21,"h":31.32,"l":30.98,"n":1282,"o":31.115,"t":"2026-09-28T15:30:00Z","v":111725,"vw":31.141765},{"c":31.34,"h":31.38,"l":31.215,"n":691,"o":31.215,"t":"2026-09-28T15:45:00Z","v":41910,"vw":31.306333},{"c":31.36,"h":31.465,"l":31.31,"n":998,"o":31.33,"t":"2026-09-28T16:00:00Z","v":62326,"vw":31.38581},{"c":31.73,"h":31.83,"l":31.35,"n":1330,"o":31.36,"t":"2026-09-28T16:15:00Z","v":145724,"vw":31.61678},{"c":31.63,"h":31.815,"l":31.6,"n":1077,"o":31.73,"t":"2026-09-28T16:30:00Z","v":82663,"vw":31.72635},{"c":31.66,"h":31.72,"l":31.56,"n":889,"o":31.635,"t":"2026-09-28T16:45:00Z","v":64050,"vw":31.629893},{"c":31.69,"h":31.75,"l":31.49,"n":1206,"o":31.66,"t":"2026-09-28T17:00:00Z","v":142399,"vw":31.644178},{"c":31.57,"h":31.7,"l":31.54,"n":941,"o":31.7,"t":"2026-09-28T17:15:00Z","v":61078,"vw":31.627756},{"c":31.305,"h":31.58,"l":31.23,"n":1325,"o":31.56,"t":"2026-09-28T17:30:00Z","v":104101,"vw":31.42087},{"c":31.49,"h":31.51,"l":31.305,"n":1040,"o":31.305,"t":"2026-09-28T17:45:00Z","v":67535,"vw":31.421143},{"c":31.54,"h":31.545,"l":31.36,"n":1500,"o":31.48,"t":"2026-09-28T18:00:00Z","v":144518,"vw":31.43488},{"c":31.49,"h":31.56,"l":31.47,"n":939,"o":31.52,"t":"2026-09-28T18:15:00Z","v":58344,"vw":31.512077},{"c":31.54,"h":31.59,"l":31.5,"n":964,"o":31.5,"t":"2026-09-28T18:30:00Z","v":53106,"vw":31.538905},{"c":31.585,"h":31.615,"l":31.48,"n":1333,"o":31.53,"t":"2026-09-28T18:45:00Z","v":93890,"vw":31.570811},{"c":31.37,"h":31.59,"l":31.32,"n":1131,"o":31.58,"t":"2026-09-28T19:00:00Z","v":83044,"vw":31.442559},{"c":31.655,"h":31.68,"l":31.35,"n":1391,"o":31.36,"t":"2026-09-28T19:15:00Z","v":114504,"vw":31.568962},{"c":31.525,"h":31.66,"l":31.525,"n":1786,"o":31.655,"t":"2026-09-28T19:30:00Z","v":134873,"vw":31.597946},{"c":31.77,"h":31.82,"l":31.36,"n":7110,"o":31.52,"t":"2026-09-28T19:45:00Z","v":683568,"vw":31.645815},{"c":31.75,"h":31.75,"l":31.75,"n":29,"o":31.75,"t":"2026-09-28T20:00:00Z","v":675474,"vw":31.75},{"c":31.21,"h":31.21,"l":31.21,"n":1,"o":31.21,"t":"2026-09-28T22:30:00Z","v":500,"vw":31.21},{"c":31.98,"h":31.98,"l":31.7,"n":15,"o":31.7,"t":"2026-09-29T12:00:00Z","v":2189,"vw":31.841532},{"c":31.595,"h":31.595,"l":31.595,"n":3,"o":31.595,"t":"2026-09-29T12:30:00Z","v":102,"vw":31.595},{"c":31.76,"h":31.76,"l":31.75,"n":12,"o":31.76,"t":"2026-09-29T13:15:00Z","v":978,"vw":31.75625},{"c":31.645,"h":32.325,"l":31.55,"n":1473,"o":31.71,"t":"2026-09-29T13:30:00Z","v":152010,"vw":31.916972},{"c":31.57,"h":31.84,"l":31.43,"n":1419,"o":31.6,"t":"2026-09-29T13:45:00Z","v":83179,"vw":31.582896},{"c":31.48,"h":31.675,"l":31.26,"n":1304,"o":31.53,"t":"2026-09-29T14:00:00Z","v":66483,"vw":31.497732},{"c":31.28,"h":31.48,"l":31.28,"n":1562,"o":31.48,"t":"2026-09-29T14:15:00Z","v":100252,"vw":31.365862},{"c":31.16,"h":31.31,"l":31.1,"n":1980,"o":31.31,"t":"2026-09-29T14:30:00Z","v":145267,"vw":31.190967},{"c":30.9319,"h":31.235,"l":30.9319,"n":1611,"o":31.16,"t":"2026-09-29T14:45:00Z","v":85632,"vw":31.111305},{"c":30.96,"h":31.13,"l":30.87,"n":1742,"o":30.93,"t":"2026-09-29T15:00:00Z","v":113995,"vw":30.983456},{"c":31.07,"h":31.365,"l":30.95,"n":1832,"o":30.9603,"t":"2026-09-29T15:15:00Z","v":138355,"vw":31.160608},{"c":31.235,"h":31.235,"l":31.025,"n":1242,"o":31.07,"t":"2026-09-29T15:30:00Z","v":64668,"vw":31.119098},{"c":31.155,"h":31.35,"l":31.14,"n":1314,"o":31.235,"t":"2026-09-29T15:45:00Z","v":79172,"vw":31.259893},{"c":30.985,"h":31.22,"l":30.88,"n":1408,"o":31.17,"t":"2026-09-29T16:00:00Z","v":97192,"vw":31.09571},{"c":31.14,"h":31.14,"l":30.92,"n":1625,"o":30.97,"t":"2026-09-29T16:15:00Z","v":111564,"vw":30.994078},{"c":31,"h":31.19,"l":31,"n":1444,"o":31.12,"t":"2026-09-29T16:30:00Z","v":96327,"vw":31.100479},{"c":30.99,"h":31.065,"l":30.92,"n":1398,"o":31.01,"t":"2026-09-29T16:45:00Z","v":94359,"vw":31.006693},{"c":31.02,"h":31.04,"l":30.94,"n":1177,"o":31.0027,"t":"2026-09-29T17:00:00Z","v":78183,"vw":31.000767},{"c":31.03,"h":31.17,"l":31.003,"n":1238,"o":31.025,"t":"2026-09-29T17:15:00Z","v":72017,"vw":31.064315},{"c":30.85,"h":31.03,"l":30.83,"n":1381,"o":31.025,"t":"2026-09-29T17:30:00Z","v":85481,"vw":30.927722},{"c":31,"h":31.02,"l":30.82,"n":1357,"o":30.86,"t":"2026-09-29T17:45:00Z","v":80420,"vw":30.895897},{"c":31.03,"h":31.095,"l":30.8301,"n":2261,"o":31,"t":"2026-09-29T18:00:00Z","v":249249,"vw":30.93679},{"c":31.105,"h":31.1685,"l":31,"n":1539,"o":31.03,"t":"2026-09-29T18:15:00Z","v":96973,"vw":31.049338},{"c":31.15,"h":31.15,"l":31.04,"n":1335,"o":31.1,"t":"2026-09-29T18:30:00Z","v":82363,"vw":31.081182},{"c":31.26,"h":31.29,"l":31.13,"n":1630,"o":31.16,"t":"2026-09-29T18:45:00Z","v":108533,"vw":31.178858},{"c":31.52,"h":31.57,"l":31.25,"n":1366,"o":31.25,"t":"2026-09-29T19:00:00Z","v":98785,"vw":31.408293},{"c":31.52,"h":31.605,"l":31.455,"n":1560,"o":31.54,"t":"2026-09-29T19:15:00Z","v":82640,"vw":31.524775},{"c":31.27,"h":31.55,"l":31.21,"n":2307,"o":31.53,"t":"2026-09-29T19:30:00Z","v":189231,"vw":31.40973},{"c":31.56,"h":31.64,"l":31.27,"n":5603,"o":31.27,"t":"2026-09-29T19:45:00Z","v":576975,"vw":31.525644},{"c":31.55,"h":31.55,"l":31.55,"n":23,"o":31.55,"t":"2026-09-29T20:00:00Z","v":458056,"vw":31.55},{"c":31.55,"h":31.55,"l":31.55,"n":1,"o":31.55,"t":"2026-09-29T20:30:00Z","v":432,"vw":31.55},{"c":31.55,"h":31.55,"l":31.55,"n":2,"o":31.55,"t":"2026-09-30T11:00:00Z","v":257,"vw":31.55},{"c":31.4394,"h":31.8587,"l":31.36,"n":58,"o":31.8587,"t":"2026-09-30T11:15:00Z","v":3904,"vw":31.559078},{"c":31.3387,"h":31.3387,"l":31.3387,"n":2,"o":31.3387,"t":"2026-09-30T11:30:00Z","v":101,"vw":31.3387},{"c":31.45,"h":31.55,"l":31.45,"n":20,"o":31.55,"t":"2026-09-30T12:00:00Z","v":5636,"vw":31.486509},{"c":31.99,"h":31.99,"l":31.99,"n":2,"o":31.99,"t":"2026-09-30T13:00:00Z","v":150,"vw":31.99},{"c":31.64,"h":31.64,"l":31.64,"n":1,"o":31.64,"t":"2026-09-30T13:15:00Z","v":229,"vw":31.64},{"c":31.81,"h":31.95,"l":31.145,"n":619,"o":31.4,"t":"2026-09-30T13:30:00Z","v":87997,"vw":31.470835},{"c":31.87,"h":31.87,"l":31.52,"n":1158,"o":31.81,"t":"2026-09-30T13:45:00Z","v":83203,"vw":31.699339},{"c":31.79,"h":32.04,"l":31.64,"n":1555,"o":31.84,"t":"2026-09-30T14:00:00Z","v":93152,"vw":31.81072},{"c":31.57,"h":31.81,"l":31.5,"n":1277,"o":31.79,"t":"2026-09-30T14:15:00Z","v":65838,"vw":31.650909},{"c":31.645,"h":31.66,"l":31.43,"n":1500,"o":31.57,"t":"2026-09-30T14:30:00Z","v":88604,"vw":31.548693},{"c":31.66,"h":31.73,"l":31.47,"n":1574,"o":31.645,"t":"2026-09-30T14:45:00Z","v":90748,"vw":31.624934},{"c":31.83,"h":31.83,"l":31.6,"n":1673,"o":31.64,"t":"2026-09-30T15:00:00Z","v":116724,"vw":31.718741},{"c":31.665,"h":31.84,"l":31.575,"n":1206,"o":31.83,"t":"2026-09-30T15:15:00Z","v":84112,"vw":31.675628},{"c":31.745,"h":31.81,"l":31.625,"n":881,"o":31.63,"t":"2026-09-30T15:30:00Z","v":45279,"vw":31.716438},{"c":31.57,"h":31.8,"l":31.51,"n":1104,"o":31.74,"t":"2026-09-30T15:45:00Z","v":57267,"vw":31.653137},{"c":31.56,"h":31.61,"l":31.51,"n":928,"o":31.575,"t":"2026-09-30T16:00:00Z","v":47109,"vw":31.560208},{"c":31.6,"h":31.62,"l":31.51,"n":805,"o":31.54,"t":"2026-09-30T16:15:00Z","v":37973,"vw":31.561874},{"c":31.58,"h":31.7,"l":31.53,"n":1085,"o":31.59,"t":"2026-09-30T16:30:00Z","v":56176,"vw":31.608628},{"c":31.57,"h":31.6,"l":31.51,"n":946,"o":31.6,"t":"2026-09-30T16:45:00Z","v":43715,"vw":31.557337},{"c":31.62,"h":31.65,"l":31.545,"n":1038,"o":31.5631,"t":"2026-09-30T17:00:00Z","v":50221,"vw":31.593883},{"c":31.46,"h":31.61,"l":31.43,"n":877,"o":31.61,"t":"2026-09-30T17:15:00Z","v":43474,"vw":31.508771},{"c":31.46,"h":31.55,"l":31.415,"n":1241,"o":31.45,"t":"2026-09-30T17:30:00Z","v":70220,"vw":31.478758},{"c":31.345,"h":31.575,"l":31.32,"n":1409,"o":31.435,"t":"2026-09-30T17:45:00Z","v":71585,"vw":31.450471},{"c":31.31,"h":31.41,"l":31.27,"n":1295,"o":31.35,"t":"2026-09-30T18:00:00Z","v":67873,"vw":31.33538},{"c":31.465,"h":31.48,"l":31.29,"n":1399,"o":31.32,"t":"2026-09-30T18:15:00Z","v":71193,"vw":31.405047},{"c":31.375,"h":31.515,"l":31.36,"n":1304,"o":31.46,"t":"2026-09-30T18:30:00Z","v":55768,"vw":31.436353},{"c":31.255,"h":31.42,"l":31.23,"n":1306,"o":31.375,"t":"2026-09-30T18:45:00Z","v":77660,"vw":31.338353},{"c":31.18,"h":31.33,"l":31.18,"n":1292,"o":31.255,"t":"2026-09-30T19:00:00Z","v":79016,"vw":31.263335},{"c":31.155,"h":31.3,"l":31.1,"n":1767,"o":31.19,"t":"2026-09-30T19:15:00Z","v":96116,"vw":31.174443},{"c":30.91,"h":31.17,"l":30.89,"n":1906,"o":31.165,"t":"2026-09-30T19:30:00Z","v":148586,"vw":31.045431},{"c":30.6,"h":30.975,"l":30.6,"n":5405,"o":30.915,"t":"2026-09-30T19:45:00Z","v":548418,"vw":30.760064},{"c":30.63,"h":30.63,"l":30.6,"n":37,"o":30.6,"t":"2026-09-30T20:00:00Z","v":536910,"vw":30.629753},{"c":30.61,"h":30.61,"l":30.61,"n":2,"o":30.61,"t":"2026-09-30T21:30:00Z","v":177,"vw":30.61},{"c":30.91,"h":30.91,"l":30.91,"n":1,"o":30.91,"t":"2026-09-30T23:30:00Z","v":660,"vw":30.91},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-01T08:00:00Z","v":160,"vw":31},{"c":30.36,"h":30.36,"l":30.36,"n":2,"o":30.36,"t":"2026-10-01T09:00:00Z","v":128,"vw":30.36},{"c":30.6,"h":30.6,"l":30.6,"n":1,"o":30.6,"t":"2026-10-01T10:45:00Z","v":100,"vw":30.6},{"c":30.6,"h":30.6,"l":30.6,"n":1,"o":30.6,"t":"2026-10-01T11:15:00Z","v":100,"vw":30.6},{"c":30.65,"h":30.65,"l":30.6226,"n":17,"o":30.6226,"t":"2026-10-01T12:00:00Z","v":1285,"vw":30.643911},{"c":30.66,"h":30.76,"l":30.55,"n":50,"o":30.55,"t":"2026-10-01T12:15:00Z","v":2886,"vw":30.593081},{"c":30.68,"h":30.68,"l":30.63,"n":12,"o":30.63,"t":"2026-10-01T12:45:00Z","v":1101,"vw":30.634794},{"c":30.85,"h":30.85,"l":30.63,"n":50,"o":30.65,"t":"2026-10-01T13:00:00Z","v":2936,"vw":30.700837},{"c":30.6,"h":30.64,"l":30.45,"n":16,"o":30.64,"t":"2026-10-01T13:15:00Z","v":958,"vw":30.568933},{"c":30.57,"h":30.7699,"l":30.335,"n":1508,"o":30.6,"t":"2026-10-01T13:30:00Z","v":118935,"vw":30.576939},{"c":30.68,"h":30.89,"l":30.29,"n":1325,"o":30.52,"t":"2026-10-01T13:45:00Z","v":79198,"vw":30.486085},{"c":30.48,"h":30.96,"l":30.38,"n":1530,"o":30.7133,"t":"2026-10-01T14:00:00Z","v":78598,"vw":30.718135},{"c":30.56,"h":30.65,"l":30.43,"n":1233,"o":30.47,"t":"2026-10-01T14:15:00Z","v":60327,"vw":30.52337},{"c":30.485,"h":30.64,"l":30.35,"n":1514,"o":30.545,"t":"2026-10-01T14:30:00Z","v":95010,"vw":30.461622},{"c":30.33,"h":30.53,"l":30.215,"n":1330,"o":30.485,"t":"2026-10-01T14:45:00Z","v":73259,"vw":30.373384},{"c":30.2,"h":30.46,"l":30.2,"n":1317,"o":30.35,"t":"2026-10-01T15:00:00Z","v":62876,"vw":30.35224},{"c":30.095,"h":30.2,"l":30.03,"n":1477,"o":30.2,"t":"2026-10-01T15:15:00Z","v":73363,"vw":30.105771},{"c":29.915,"h":30.12,"l":29.91,"n":1653,"o":30.09,"t":"2026-10-01T15:30:00Z","v":83257,"vw":30.025796},{"c":29.825,"h":29.92,"l":29.73,"n":1679,"o":29.91,"t":"2026-10-01T15:45:00Z","v":97742,"vw":29.842788},{"c":29.845,"h":29.96,"l":29.79,"n":1175,"o":29.81,"t":"2026-10-01T16:00:00Z","v":62458,"vw":29.902933},{"c":29.64,"h":29.86,"l":29.61,"n":1503,"o":29.845,"t":"2026-10-01T16:15:00Z","v":74643,"vw":29.724635},{"c":29.59,"h":29.71,"l":29.52,"n":1517,"o":29.655,"t":"2026-10-01T16:30:00Z","v":122595,"vw":29.621213},{"c":29.06,"h":29.6,"l":28.96,"n":2566,"o":29.6,"t":"2026-10-01T16:45:00Z","v":200948,"vw":29.271942},{"c":29.165,"h":29.245,"l":29.005,"n":2437,"o":29.05,"t":"2026-10-01T17:00:00Z","v":179112,"vw":29.114303},{"c":28.95,"h":29.205,"l":28.95,"n":1691,"o":29.15,"t":"2026-10-01T17:15:00Z","v":102739,"vw":29.08448},{"c":28.765,"h":29.03,"l":28.74,"n":2573,"o":28.97,"t":"2026-10-01T17:30:00Z","v":193037,"vw":28.854877},{"c":28.59,"h":28.78,"l":28.52,"n":1825,"o":28.765,"t":"2026-10-01T17:45:00Z","v":96605,"vw":28.653226},{"c":28.62,"h":28.635,"l":28.44,"n":1824,"o":28.59,"t":"2026-10-01T18:00:00Z","v":105681,"vw":28.538982},{"c":29.09,"h":29.26,"l":28.64,"n":3100,"o":28.64,"t":"2026-10-01T18:15:00Z","v":229247,"vw":29.032136},{"c":29.02,"h":29.31,"l":29.02,"n":2313,"o":29.09,"t":"2026-10-01T18:30:00Z","v":152858,"vw":29.120476},{"c":29.13,"h":29.21,"l":28.94,"n":2247,"o":29,"t":"2026-10-01T18:45:00Z","v":157799,"vw":29.082013},{"c":28.96,"h":29.12,"l":28.92,"n":2194,"o":29.12,"t":"2026-10-01T19:00:00Z","v":141845,"vw":29.045172},{"c":28.92,"h":28.965,"l":28.83,"n":2113,"o":28.95,"t":"2026-10-01T19:15:00Z","v":121294,"vw":28.884957},{"c":28.65,"h":28.945,"l":28.64,"n":3674,"o":28.91,"t":"2026-10-01T19:30:00Z","v":225048,"vw":28.801476},{"c":28.345,"h":28.69,"l":28.29,"n":9102,"o":28.65,"t":"2026-10-01T19:45:00Z","v":861542,"vw":28.434073},{"c":28.2835,"h":28.35,"l":28.2835,"n":31,"o":28.35,"t":"2026-10-01T20:00:00Z","v":540361,"vw":28.349987},{"c":28.316,"h":28.316,"l":28.316,"n":1,"o":28.316,"t":"2026-10-01T20:15:00Z","v":650,"vw":28.316},{"c":28.35,"h":28.39,"l":28.35,"n":19,"o":28.39,"t":"2026-10-01T20:30:00Z","v":2041,"vw":28.354872},{"c":28.6,"h":28.6,"l":28.31,"n":11,"o":28.32,"t":"2026-10-01T21:00:00Z","v":1743,"vw":28.37021},{"c":28.3274,"h":28.3358,"l":28.3274,"n":2,"o":28.3358,"t":"2026-10-01T21:15:00Z","v":285,"vw":28.330642},{"c":28.4,"h":28.4,"l":28.4,"n":5,"o":28.4,"t":"2026-10-01T22:45:00Z","v":395,"vw":28.4},{"c":28.51,"h":28.51,"l":28.51,"n":1,"o":28.51,"t":"2026-10-01T23:00:00Z","v":150,"vw":28.51},{"c":28.36,"h":28.36,"l":28.36,"n":6,"o":28.36,"t":"2026-10-02T08:00:00Z","v":705,"vw":28.36},{"c":28.4,"h":28.4,"l":28.4,"n":2,"o":28.4,"t":"2026-10-02T08:30:00Z","v":406,"vw":28.4},{"c":28.44,"h":28.63,"l":28.44,"n":3,"o":28.46,"t":"2026-10-02T09:00:00Z","v":504,"vw":28.518929},{"c":28.62,"h":28.63,"l":28.62,"n":20,"o":28.63,"t":"2026-10-02T09:45:00Z","v":557,"vw":28.623333},{"c":28.49,"h":28.57,"l":28.49,"n":22,"o":28.57,"t":"2026-10-02T10:00:00Z","v":558,"vw":28.521927},{"c":28.44,"h":28.44,"l":28.44,"n":2,"o":28.44,"t":"2026-10-02T10:15:00Z","v":307,"vw":28.44},{"c":28.56,"h":28.56,"l":28.56,"n":1,"o":28.56,"t":"2026-10-02T10:45:00Z","v":200,"vw":28.56},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-02T12:45:00Z","v":100,"vw":28.5},{"c":29.06,"h":29.06,"l":28.31,"n":58,"o":28.52,"t":"2026-10-02T13:15:00Z","v":3844,"vw":28.490584},{"c":28.79,"h":28.97,"l":28.07,"n":1295,"o":28.72,"t":"2026-10-02T13:30:00Z","v":108202,"vw":28.593758},{"c":28.68,"h":28.83,"l":28.29,"n":1624,"o":28.805,"t":"2026-10-02T13:45:00Z","v":129029,"vw":28.541774},{"c":28.67,"h":28.72,"l":28.47,"n":1430,"o":28.64,"t":"2026-10-02T14:00:00Z","v":82434,"vw":28.587552},{"c":28.5,"h":28.75,"l":28.48,"n":1458,"o":28.66,"t":"2026-10-02T14:15:00Z","v":78810,"vw":28.618297},{"c":28.605,"h":28.67,"l":28.46,"n":1250,"o":28.5,"t":"2026-10-02T14:30:00Z","v":63639,"vw":28.579557},{"c":28.435,"h":28.63,"l":28.38,"n":1559,"o":28.605,"t":"2026-10-02T14:45:00Z","v":74452,"vw":28.515075},{"c":28.29,"h":28.45,"l":28.18,"n":1752,"o":28.42,"t":"2026-10-02T15:00:00Z","v":96900,"vw":28.322462},{"c":28.3,"h":28.41,"l":28.225,"n":1438,"o":28.3,"t":"2026-10-02T15:15:00Z","v":81977,"vw":28.331528},{"c":28.41,"h":28.42,"l":28.295,"n":1152,"o":28.295,"t":"2026-10-02T15:30:00Z","v":56640,"vw":28.363276},{"c":28.4,"h":28.48,"l":28.38,"n":1607,"o":28.4,"t":"2026-10-02T15:45:00Z","v":122199,"vw":28.432309},{"c":28.22,"h":28.43,"l":28.21,"n":1674,"o":28.41,"t":"2026-10-02T16:00:00Z","v":96150,"vw":28.320858},{"c":28.16,"h":28.23,"l":28.105,"n":1353,"o":28.23,"t":"2026-10-02T16:15:00Z","v":67074,"vw":28.149392},{"c":28.33,"h":28.36,"l":28.15,"n":1298,"o":28.15,"t":"2026-10-02T16:30:00Z","v":68714,"vw":28.295587},{"c":28.43,"h":28.43,"l":28.27,"n":1400,"o":28.33,"t":"2026-10-02T16:45:00Z","v":65671,"vw":28.327468},{"c":28.215,"h":28.43,"l":28.14,"n":1621,"o":28.43,"t":"2026-10-02T17:00:00Z","v":89615,"vw":28.288109},{"c":28.19,"h":28.29,"l":28.13,"n":1323,"o":28.22,"t":"2026-10-02T17:15:00Z","v":76614,"vw":28.202234},{"c":28.36,"h":28.36,"l":28.18,"n":1114,"o":28.18,"t":"2026-10-02T17:30:00Z","v":64685,"vw":28.252581},{"c":28.22,"h":28.37,"l":28.18,"n":1185,"o":28.37,"t":"2026-10-02T17:45:00Z","v":61525,"vw":28.260657},{"c":28.325,"h":28.36,"l":28.21,"n":1000,"o":28.21,"t":"2026-10-02T18:00:00Z","v":53867,"vw":28.269837},{"c":28.34,"h":28.4,"l":28.26,"n":1334,"o":28.325,"t":"2026-10-02T18:15:00Z","v":86325,"vw":28.338407},{"c":28.3,"h":28.41,"l":28.295,"n":1270,"o":28.34,"t":"2026-10-02T18:30:00Z","v":82620,"vw":28.352965},{"c":28.23,"h":28.37,"l":28.21,"n":1721,"o":28.3,"t":"2026-10-02T18:45:00Z","v":111503,"vw":28.285644},{"c":28.135,"h":28.265,"l":28.1,"n":1672,"o":28.24,"t":"2026-10-02T19:00:00Z","v":145519,"vw":28.191582},{"c":28.205,"h":28.25,"l":28.135,"n":1966,"o":28.135,"t":"2026-10-02T19:15:00Z","v":174433,"vw":28.17658},{"c":28.265,"h":28.295,"l":28.2,"n":1980,"o":28.205,"t":"2026-10-02T19:30:00Z","v":146768,"vw":28.250981},{"c":28.3,"h":28.43,"l":28.27,"n":5886,"o":28.275,"t":"2026-10-02T19:45:00Z","v":475571,"vw":28.338164},{"c":28.3,"h":28.3,"l":28.3,"n":13,"o":28.3,"t":"2026-10-02T20:00:00Z","v":374646,"vw":28.3},{"c":28.41,"h":28.41,"l":28.41,"n":1,"o":28.41,"t":"2026-10-02T22:15:00Z","v":199,"vw":28.41},{"c":28.493,"h":28.493,"l":28.493,"n":1,"o":28.493,"t":"2026-10-02T22:45:00Z","v":200,"vw":28.493},{"c":28.66,"h":28.66,"l":28.66,"n":3,"o":28.66,"t":"2026-10-05T08:00:00Z","v":199,"vw":28.66},{"c":28.37,"h":28.38,"l":28.3,"n":45,"o":28.3,"t":"2026-10-05T11:15:00Z","v":3349,"vw":28.349251},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-05T12:00:00Z","v":300,"vw":28.3},{"c":28.29,"h":28.29,"l":28.29,"n":3,"o":28.29,"t":"2026-10-05T12:15:00Z","v":250,"vw":28.29},{"c":28.4767,"h":28.4767,"l":28.4767,"n":1,"o":28.4767,"t":"2026-10-05T12:30:00Z","v":100,"vw":28.4767},{"c":28.1873,"h":28.1873,"l":28.1873,"n":1,"o":28.1873,"t":"2026-10-05T12:45:00Z","v":205,"vw":28.1873},{"c":28.4767,"h":28.4767,"l":28.4767,"n":1,"o":28.4767,"t":"2026-10-05T13:00:00Z","v":100,"vw":28.4767},{"c":28.25,"h":28.25,"l":28.25,"n":4,"o":28.25,"t":"2026-10-05T13:15:00Z","v":708,"vw":28.25},{"c":28.77,"h":28.928,"l":28.3,"n":878,"o":28.35,"t":"2026-10-05T13:30:00Z","v":73666,"vw":28.599122},{"c":29.21,"h":29.28,"l":28.71,"n":1399,"o":28.71,"t":"2026-10-05T13:45:00Z","v":98734,"vw":29.018933},{"c":29.175,"h":29.5,"l":29.07,"n":1262,"o":29.21,"t":"2026-10-05T14:00:00Z","v":106692,"vw":29.277521},{"c":29.165,"h":29.29,"l":29.14,"n":1131,"o":29.18,"t":"2026-10-05T14:15:00Z","v":54541,"vw":29.213614},{"c":29.255,"h":29.26,"l":28.995,"n":1408,"o":29.17,"t":"2026-10-05T14:30:00Z","v":86398,"vw":29.11405},{"c":29.58,"h":29.59,"l":29.17,"n":1459,"o":29.255,"t":"2026-10-05T14:45:00Z","v":95661,"vw":29.336156},{"c":29.695,"h":29.72,"l":29.52,"n":1549,"o":29.56,"t":"2026-10-05T15:00:00Z","v":90692,"vw":29.618248},{"c":29.8,"h":29.88,"l":29.655,"n":1706,"o":29.695,"t":"2026-10-05T15:15:00Z","v":93887,"vw":29.787007},{"c":29.59,"h":29.85,"l":29.52,"n":2000,"o":29.8,"t":"2026-10-05T15:30:00Z","v":135049,"vw":29.609452},{"c":29.7399,"h":29.7399,"l":29.495,"n":1727,"o":29.57,"t":"2026-10-05T15:45:00Z","v":146762,"vw":29.611137},{"c":29.85,"h":29.92,"l":29.72,"n":1935,"o":29.73,"t":"2026-10-05T16:00:00Z","v":179586,"vw":29.835335},{"c":29.78,"h":29.88,"l":29.76,"n":1398,"o":29.85,"t":"2026-10-05T16:15:00Z","v":71600,"vw":29.828247},{"c":29.62,"h":29.815,"l":29.6,"n":1447,"o":29.77,"t":"2026-10-05T16:30:00Z","v":67415,"vw":29.710256},{"c":29.4,"h":29.68,"l":29.36,"n":1614,"o":29.62,"t":"2026-10-05T16:45:00Z","v":81764,"vw":29.562915},{"c":29.495,"h":29.53,"l":29.35,"n":1362,"o":29.39,"t":"2026-10-05T17:00:00Z","v":84301,"vw":29.433668},{"c":29.6,"h":29.6,"l":29.44,"n":1223,"o":29.5,"t":"2026-10-05T17:15:00Z","v":60042,"vw":29.504923},{"c":29.66,"h":29.75,"l":29.595,"n":1714,"o":29.595,"t":"2026-10-05T17:30:00Z","v":115425,"vw":29.676868},{"c":29.74,"h":29.77,"l":29.64,"n":1600,"o":29.69,"t":"2026-10-05T17:45:00Z","v":111080,"vw":29.73138},{"c":29.96,"h":29.985,"l":29.65,"n":2059,"o":29.745,"t":"2026-10-05T18:00:00Z","v":174032,"vw":29.802015},{"c":30.11,"h":30.13,"l":29.875,"n":2109,"o":29.96,"t":"2026-10-05T18:15:00Z","v":215271,"vw":30.003173},{"c":30.29,"h":30.32,"l":30.115,"n":2192,"o":30.115,"t":"2026-10-05T18:30:00Z","v":206151,"vw":30.241166},{"c":30.03,"h":30.33,"l":29.96,"n":2019,"o":30.29,"t":"2026-10-05T18:45:00Z","v":168250,"vw":30.177223},{"c":30.19,"h":30.25,"l":30.03,"n":2645,"o":30.03,"t":"2026-10-05T19:00:00Z","v":239929,"vw":30.115572},{"c":30.195,"h":30.24,"l":30.12,"n":1520,"o":30.2,"t":"2026-10-05T19:15:00Z","v":97201,"vw":30.191358},{"c":30.32,"h":30.39,"l":30.14,"n":3481,"o":30.19,"t":"2026-10-05T19:30:00Z","v":258914,"vw":30.248055},{"c":30.38,"h":30.46,"l":30.31,"n":5789,"o":30.31,"t":"2026-10-05T19:45:00Z","v":438799,"vw":30.39071},{"c":30.39,"h":30.39,"l":30.39,"n":29,"o":30.39,"t":"2026-10-05T20:00:00Z","v":1290994,"vw":30.39},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-05T20:30:00Z","v":100,"vw":30.3},{"c":30.296,"h":30.35,"l":30.296,"n":2,"o":30.35,"t":"2026-10-05T20:45:00Z","v":210,"vw":30.323},{"c":30.0144,"h":30.0144,"l":30.0144,"n":1,"o":30.0144,"t":"2026-10-05T21:30:00Z","v":100,"vw":30.0144},{"c":30.443,"h":30.443,"l":30.443,"n":1,"o":30.443,"t":"2026-10-05T23:00:00Z","v":225,"vw":30.443},{"c":30.48,"h":30.48,"l":30.39,"n":6,"o":30.39,"t":"2026-10-06T08:00:00Z","v":587,"vw":30.458024},{"c":30.39,"h":30.39,"l":30.39,"n":17,"o":30.39,"t":"2026-10-06T08:15:00Z","v":409,"vw":30.39},{"c":30.7,"h":30.7,"l":30.68,"n":9,"o":30.68,"t":"2026-10-06T11:30:00Z","v":1332,"vw":30.692751},{"c":30.7,"h":30.87,"l":30.69,"n":15,"o":30.75,"t":"2026-10-06T12:00:00Z","v":4392,"vw":30.836002},{"c":30.75,"h":30.87,"l":30.75,"n":2,"o":30.87,"t":"2026-10-06T12:15:00Z","v":295,"vw":30.790678},{"c":30.87,"h":30.87,"l":30.87,"n":2,"o":30.87,"t":"2026-10-06T12:45:00Z","v":201,"vw":30.87},{"c":30.87,"h":30.87,"l":30.87,"n":1,"o":30.87,"t":"2026-10-06T13:00:00Z","v":666,"vw":30.87},{"c":30.54,"h":30.84,"l":30.5,"n":74,"o":30.83,"t":"2026-10-06T13:15:00Z","v":2211,"vw":30.656536},{"c":32.35,"h":32.56,"l":30.665,"n":2046,"o":30.69,"t":"2026-10-06T13:30:00Z","v":253300,"vw":31.675511},{"c":31.29,"h":32.475,"l":30.98,"n":1803,"o":32.375,"t":"2026-10-06T13:45:00Z","v":130883,"vw":31.716447},{"c":29.88,"h":31.35,"l":29.77,"n":3507,"o":31.31,"t":"2026-10-06T14:00:00Z","v":259186,"vw":30.646288},{"c":29.345,"h":30,"l":29.14,"n":2753,"o":29.94,"t":"2026-10-06T14:15:00Z","v":252141,"vw":29.577789},{"c":28.81,"h":29.46,"l":28.735,"n":2299,"o":29.335,"t":"2026-10-06T14:30:00Z","v":200517,"vw":29.113881},{"c":29.16,"h":29.21,"l":28.64,"n":2058,"o":28.8,"t":"2026-10-06T14:45:00Z","v":206130,"vw":29.01884},{"c":28.665,"h":29.16,"l":28.44,"n":2727,"o":29.15,"t":"2026-10-06T15:00:00Z","v":329272,"vw":28.74918},{"c":28.32,"h":28.86,"l":28.16,"n":1683,"o":28.675,"t":"2026-10-06T15:15:00Z","v":178729,"vw":28.456904},{"c":28.43,"h":28.48,"l":28.21,"n":2329,"o":28.34,"t":"2026-10-06T15:30:00Z","v":201394,"vw":28.311577},{"c":28.49,"h":28.755,"l":28.34,"n":1057,"o":28.425,"t":"2026-10-06T15:45:00Z","v":74694,"vw":28.55991},{"c":28.275,"h":28.52,"l":28.23,"n":1111,"o":28.49,"t":"2026-10-06T16:00:00Z","v":78573,"vw":28.337978},{"c":27.895,"h":28.34,"l":27.77,"n":1650,"o":28.275,"t":"2026-10-06T16:15:00Z","v":122130,"vw":28.041998},{"c":28.025,"h":28.16,"l":27.91,"n":866,"o":27.93,"t":"2026-10-06T16:30:00Z","v":45148,"vw":28.049828},{"c":28.335,"h":28.36,"l":27.99,"n":1336,"o":28.01,"t":"2026-10-06T16:45:00Z","v":76871,"vw":28.157908},{"c":28.5475,"h":28.61,"l":28.235,"n":995,"o":28.31,"t":"2026-10-06T17:00:00Z","v":69547,"vw":28.381088},{"c":28.0056,"h":28.55,"l":27.98,"n":1792,"o":28.5,"t":"2026-10-06T17:15:00Z","v":175049,"vw":28.157734},{"c":27.73,"h":28.06,"l":27.67,"n":947,"o":28.02,"t":"2026-10-06T17:30:00Z","v":62252,"vw":27.907055},{"c":28.04,"h":28.105,"l":27.72,"n":1024,"o":27.72,"t":"2026-10-06T17:45:00Z","v":70539,"vw":27.947801},{"c":27.915,"h":28.1,"l":27.89,"n":1008,"o":28.055,"t":"2026-10-06T18:00:00Z","v":61393,"vw":27.948444},{"c":27.86,"h":27.96,"l":27.755,"n":1030,"o":27.915,"t":"2026-10-06T18:15:00Z","v":47287,"vw":27.858412},{"c":27.75,"h":27.86,"l":27.685,"n":1184,"o":27.84,"t":"2026-10-06T18:30:00Z","v":67548,"vw":27.77154},{"c":27.46,"h":27.855,"l":27.455,"n":1414,"o":27.73,"t":"2026-10-06T18:45:00Z","v":99766,"vw":27.578783},{"c":27.53,"h":27.61,"l":27.37,"n":1779,"o":27.48,"t":"2026-10-06T19:00:00Z","v":154705,"vw":27.465218},{"c":27.5,"h":27.56,"l":27.3301,"n":2628,"o":27.53,"t":"2026-10-06T19:15:00Z","v":214498,"vw":27.460708},{"c":27.32,"h":27.5,"l":27.285,"n":3446,"o":27.5,"t":"2026-10-06T19:30:00Z","v":313062,"vw":27.399637},{"c":27.45,"h":27.61,"l":27.315,"n":6317,"o":27.32,"t":"2026-10-06T19:45:00Z","v":547374,"vw":27.440519},{"c":27.7,"h":27.7,"l":27.455,"n":25,"o":27.455,"t":"2026-10-06T20:00:00Z","v":347590,"vw":27.456432},{"c":27.455,"h":27.7,"l":27.455,"n":5,"o":27.561,"t":"2026-10-06T20:30:00Z","v":4711,"vw":27.472746},{"c":27.2,"h":27.44,"l":27.2,"n":3,"o":27.44,"t":"2026-10-06T21:30:00Z","v":465,"vw":27.359822},{"c":27.26,"h":27.26,"l":27.21,"n":5,"o":27.26,"t":"2026-10-06T22:00:00Z","v":680,"vw":27.246471},{"c":27.54,"h":27.54,"l":27.54,"n":1,"o":27.54,"t":"2026-10-06T23:45:00Z","v":250,"vw":27.54},{"c":27.63,"h":27.63,"l":27.4,"n":25,"o":27.4,"t":"2026-10-07T08:00:00Z","v":3620,"vw":27.591189},{"c":27.46,"h":27.46,"l":27.4,"n":7,"o":27.4,"t":"2026-10-07T08:15:00Z","v":1466,"vw":27.45},{"c":27.35,"h":27.48,"l":27.35,"n":8,"o":27.45,"t":"2026-10-07T08:30:00Z","v":1824,"vw":27.450275},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-07T09:45:00Z","v":233,"vw":27.6},{"c":27.2513,"h":27.2513,"l":27.2513,"n":1,"o":27.2513,"t":"2026-10-07T11:30:00Z","v":400,"vw":27.2513},{"c":27.293,"h":27.293,"l":27.25,"n":2,"o":27.25,"t":"2026-10-07T11:45:00Z","v":450,"vw":27.269111},{"c":27.36,"h":27.36,"l":27.36,"n":8,"o":27.36,"t":"2026-10-07T13:15:00Z","v":292,"vw":27.36},{"c":26.705,"h":27.28,"l":26.075,"n":2587,"o":27.13,"t":"2026-10-07T13:30:00Z","v":384475,"vw":26.535832},{"c":26.771,"h":26.83,"l":26.45,"n":2096,"o":26.705,"t":"2026-10-07T13:45:00Z","v":355202,"vw":26.664624},{"c":26.12,"h":26.765,"l":26.065,"n":1769,"o":26.7301,"t":"2026-10-07T14:00:00Z","v":149452,"vw":26.302092},{"c":26.53,"h":26.705,"l":26.11,"n":2702,"o":26.11,"t":"2026-10-07T14:15:00Z","v":240994,"vw":26.365683},{"c":26.78,"h":26.79,"l":26.3801,"n":1719,"o":26.515,"t":"2026-10-07T14:30:00Z","v":132657,"vw":26.556991},{"c":27.12,"h":27.155,"l":26.7,"n":1778,"o":26.77,"t":"2026-10-07T14:45:00Z","v":131623,"vw":26.945647},{"c":27.385,"h":27.39,"l":27.04,"n":1843,"o":27.11,"t":"2026-10-07T15:00:00Z","v":140119,"vw":27.180395},{"c":27.37,"h":27.56,"l":27.29,"n":1931,"o":27.385,"t":"2026-10-07T15:15:00Z","v":150034,"vw":27.413606},{"c":27.295,"h":27.41,"l":27.255,"n":1089,"o":27.39,"t":"2026-10-07T15:30:00Z","v":67479,"vw":27.340652},{"c":27.17,"h":27.455,"l":27.15,"n":1740,"o":27.28,"t":"2026-10-07T15:45:00Z","v":132873,"vw":27.317548},{"c":27.28,"h":27.36,"l":27.145,"n":1091,"o":27.18,"t":"2026-10-07T16:00:00Z","v":55727,"vw":27.246588},{"c":27.42,"h":27.47,"l":27.185,"n":1325,"o":27.28,"t":"2026-10-07T16:15:00Z","v":82358,"vw":27.299878},{"c":27.18,"h":27.51,"l":27.17,"n":1536,"o":27.41,"t":"2026-10-07T16:30:00Z","v":124764,"vw":27.374481},{"c":27.21,"h":27.335,"l":27.15,"n":1277,"o":27.19,"t":"2026-10-07T16:45:00Z","v":76703,"vw":27.230102},{"c":27.115,"h":27.28,"l":27.11,"n":1218,"o":27.21,"t":"2026-10-07T17:00:00Z","v":108859,"vw":27.193932},{"c":27.135,"h":27.17,"l":27.015,"n":1489,"o":27.11,"t":"2026-10-07T17:15:00Z","v":74732,"vw":27.088305},{"c":27.06,"h":27.185,"l":27.05,"n":1305,"o":27.13,"t":"2026-10-07T17:30:00Z","v":68746,"vw":27.128113},{"c":27.1,"h":27.14,"l":27.0401,"n":1644,"o":27.0401,"t":"2026-10-07T17:45:00Z","v":72697,"vw":27.096299},{"c":27.06,"h":27.16,"l":27.035,"n":1510,"o":27.095,"t":"2026-10-07T18:00:00Z","v":79049,"vw":27.081514},{"c":27.22,"h":27.22,"l":27.06,"n":1312,"o":27.06,"t":"2026-10-07T18:15:00Z","v":52705,"vw":27.140354},{"c":27.205,"h":27.3,"l":27.18,"n":1642,"o":27.22,"t":"2026-10-07T18:30:00Z","v":77893,"vw":27.231048},{"c":27.365,"h":27.37,"l":27.195,"n":1754,"o":27.205,"t":"2026-10-07T18:45:00Z","v":87829,"vw":27.282023},{"c":27.29,"h":27.39,"l":27.275,"n":1961,"o":27.36,"t":"2026-10-07T19:00:00Z","v":94282,"vw":27.323892},{"c":27.315,"h":27.38,"l":27.215,"n":2323,"o":27.295,"t":"2026-10-07T19:15:00Z","v":133406,"vw":27.309634},{"c":27.045,"h":27.315,"l":26.98,"n":3853,"o":27.315,"t":"2026-10-07T19:30:00Z","v":271976,"vw":27.135255},{"c":27.08,"h":27.23,"l":27.01,"n":7640,"o":27.032,"t":"2026-10-07T19:45:00Z","v":744504,"vw":27.114667},{"c":27.09,"h":27.1,"l":27.09,"n":13,"o":27.1,"t":"2026-10-07T20:00:00Z","v":688000,"vw":27.099963},{"c":27.1,"h":27.1,"l":27.1,"n":13,"o":27.1,"t":"2026-10-07T20:15:00Z","v":778,"vw":27.1},{"c":26.89,"h":26.89,"l":26.88,"n":4,"o":26.88,"t":"2026-10-08T08:00:00Z","v":907,"vw":26.886063},{"c":26.62,"h":26.62,"l":26.62,"n":1,"o":26.62,"t":"2026-10-08T10:30:00Z","v":116,"vw":26.62},{"c":26.45,"h":26.45,"l":26.45,"n":5,"o":26.45,"t":"2026-10-08T10:45:00Z","v":208,"vw":26.45},{"c":26.51,"h":26.56,"l":26.45,"n":19,"o":26.45,"t":"2026-10-08T11:00:00Z","v":2051,"vw":26.485964},{"c":26.51,"h":26.55,"l":26.51,"n":215,"o":26.54,"t":"2026-10-08T11:45:00Z","v":7044,"vw":26.514255},{"c":26.49,"h":26.51,"l":26.49,"n":193,"o":26.51,"t":"2026-10-08T12:00:00Z","v":2631,"vw":26.506343},{"c":26.51,"h":26.51,"l":26.51,"n":1,"o":26.51,"t":"2026-10-08T12:15:00Z","v":475,"vw":26.51},{"c":26.025,"h":26.78,"l":25.8702,"n":958,"o":26.75,"t":"2026-10-08T13:30:00Z","v":132445,"vw":26.26014},{"c":26.535,"h":26.56,"l":25.955,"n":1296,"o":26.025,"t":"2026-10-08T13:45:00Z","v":102511,"vw":26.240193},{"c":26.23,"h":26.66,"l":26.2,"n":2553,"o":26.52,"t":"2026-10-08T14:00:00Z","v":215729,"vw":26.420944},{"c":26.3595,"h":26.375,"l":26.23,"n":1012,"o":26.23,"t":"2026-10-08T14:15:00Z","v":62559,"vw":26.294205},{"c":26.69,"h":26.865,"l":26.36,"n":1263,"o":26.36,"t":"2026-10-08T14:30:00Z","v":141894,"vw":26.63537},{"c":26.61,"h":26.73,"l":26.475,"n":1372,"o":26.69,"t":"2026-10-08T14:45:00Z","v":98349,"vw":26.61633},{"c":26.75,"h":26.8,"l":26.58,"n":1091,"o":26.64,"t":"2026-10-08T15:00:00Z","v":96902,"vw":26.628717},{"c":26.67,"h":26.815,"l":26.65,"n":1364,"o":26.74,"t":"2026-10-08T15:15:00Z","v":110686,"vw":26.740141},{"c":26.71,"h":26.72,"l":26.64,"n":885,"o":26.655,"t":"2026-10-08T15:30:00Z","v":49516,"vw":26.674683},{"c":26.685,"h":26.82,"l":26.68,"n":702,"o":26.7,"t":"2026-10-08T15:45:00Z","v":37814,"vw":26.748231},{"c":26.7,"h":26.74,"l":26.62,"n":654,"o":26.66,"t":"2026-10-08T16:00:00Z","v":42212,"vw":26.689276},{"c":26.72,"h":26.895,"l":26.69,"n":897,"o":26.69,"t":"2026-10-08T16:15:00Z","v":51311,"vw":26.783487},{"c":26.755,"h":26.81,"l":26.71,"n":829,"o":26.73,"t":"2026-10-08T16:30:00Z","v":44101,"vw":26.759491},{"c":26.94,"h":26.97,"l":26.73,"n":1274,"o":26.755,"t":"2026-10-08T16:45:00Z","v":86537,"vw":26.830288},{"c":27.01,"h":27.02,"l":26.89,"n":857,"o":26.92,"t":"2026-10-08T17:00:00Z","v":38476,"vw":26.934543},{"c":26.8893,"h":27.04,"l":26.855,"n":648,"o":26.99,"t":"2026-10-08T17:15:00Z","v":35333,"vw":26.934669},{"c":26.98,"h":27.01,"l":26.86,"n":980,"o":26.86,"t":"2026-10-08T17:30:00Z","v":55449,"vw":26.948533},{"c":27.04,"h":27.05,"l":26.945,"n":1200,"o":26.99,"t":"2026-10-08T17:45:00Z","v":65114,"vw":27.000839},{"c":27.07,"h":27.07,"l":26.96,"n":991,"o":27.06,"t":"2026-10-08T18:00:00Z","v":48681,"vw":27.009784},{"c":27.14,"h":27.17,"l":27.02,"n":1289,"o":27.08,"t":"2026-10-08T18:15:00Z","v":94857,"vw":27.085797},{"c":27.14,"h":27.205,"l":27.105,"n":1221,"o":27.15,"t":"2026-10-08T18:30:00Z","v":69614,"vw":27.155611},{"c":27.32,"h":27.33,"l":27.14,"n":1822,"o":27.14,"t":"2026-10-08T18:45:00Z","v":157624,"vw":27.262019},{"c":27.3,"h":27.39,"l":27.29,"n":1684,"o":27.33,"t":"2026-10-08T19:00:00Z","v":103865,"vw":27.344869},{"c":27.225,"h":27.395,"l":27.21,"n":1916,"o":27.31,"t":"2026-10-08T19:15:00Z","v":94816,"vw":27.320182},{"c":27.35,"h":27.385,"l":27.225,"n":1788,"o":27.225,"t":"2026-10-08T19:30:00Z","v":96282,"vw":27.314072},{"c":27.52,"h":27.615,"l":27.34,"n":6368,"o":27.355,"t":"2026-10-08T19:45:00Z","v":572502,"vw":27.51767},{"c":27.5,"h":27.5,"l":27.5,"n":33,"o":27.5,"t":"2026-10-08T20:00:00Z","v":1131561,"vw":27.5},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-08T20:30:00Z","v":1700,"vw":27.5},{"c":26.95,"h":26.95,"l":26.95,"n":1,"o":26.95,"t":"2026-10-08T22:15:00Z","v":194,"vw":26.95},{"c":27.65,"h":27.8,"l":27.05,"n":32,"o":27.05,"t":"2026-10-09T08:00:00Z","v":6214,"vw":27.642742},{"c":27.69,"h":27.69,"l":27.55,"n":42,"o":27.6,"t":"2026-10-09T08:15:00Z","v":824,"vw":27.626},{"c":27.65,"h":27.8,"l":27.4,"n":128,"o":27.6,"t":"2026-10-09T08:30:00Z","v":15569,"vw":27.643717},{"c":27.69,"h":27.71,"l":27.66,"n":16,"o":27.71,"t":"2026-10-09T10:30:00Z","v":1479,"vw":27.683712},{"c":27.54,"h":27.54,"l":27.54,"n":3,"o":27.54,"t":"2026-10-09T11:30:00Z","v":401,"vw":27.54},{"c":27.63,"h":27.63,"l":27.63,"n":4,"o":27.63,"t":"2026-10-09T12:15:00Z","v":367,"vw":27.63},{"c":27.61,"h":27.61,"l":27.61,"n":4,"o":27.61,"t":"2026-10-09T12:45:00Z","v":209,"vw":27.61},{"c":27.78,"h":27.78,"l":27.6,"n":21,"o":27.7,"t":"2026-10-09T13:00:00Z","v":2293,"vw":27.636943},{"c":28,"h":28,"l":28,"n":3,"o":28,"t":"2026-10-09T13:15:00Z","v":574,"vw":28},{"c":28.34,"h":28.56,"l":27.67,"n":605,"o":27.77,"t":"2026-10-09T13:30:00Z","v":97214,"vw":28.15491},{"c":28.49,"h":28.51,"l":28.0601,"n":1057,"o":28.309,"t":"2026-10-09T13:45:00Z","v":87041,"vw":28.288222},{"c":28.8,"h":29.07,"l":28.5,"n":2236,"o":28.51,"t":"2026-10-09T14:00:00Z","v":168284,"vw":28.860074},{"c":28.925,"h":29.05,"l":28.825,"n":1384,"o":28.84,"t":"2026-10-09T14:15:00Z","v":83484,"vw":28.927449},{"c":28.44,"h":28.97,"l":28.44,"n":2033,"o":28.95,"t":"2026-10-09T14:30:00Z","v":190594,"vw":28.72459},{"c":28.34,"h":28.49,"l":28.21,"n":1745,"o":28.43,"t":"2026-10-09T14:45:00Z","v":121610,"vw":28.359161},{"c":28.535,"h":28.56,"l":28.29,"n":1820,"o":28.32,"t":"2026-10-09T15:00:00Z","v":150201,"vw":28.380827},{"c":28.86,"h":28.97,"l":28.52,"n":1787,"o":28.52,"t":"2026-10-09T15:15:00Z","v":202949,"vw":28.848371},{"c":29.13,"h":29.15,"l":28.86,"n":1770,"o":28.87,"t":"2026-10-09T15:30:00Z","v":129567,"vw":29.048304},{"c":29.19,"h":29.19,"l":29.07,"n":1615,"o":29.13,"t":"2026-10-09T15:45:00Z","v":101089,"vw":29.120975},{"c":28.955,"h":29.245,"l":28.95,"n":1881,"o":29.19,"t":"2026-10-09T16:00:00Z","v":136989,"vw":29.135327},{"c":29.09,"h":29.1,"l":28.92,"n":1302,"o":28.96,"t":"2026-10-09T16:15:00Z","v":89779,"vw":28.998246},{"c":29.03,"h":29.13,"l":29,"n":1138,"o":29.1,"t":"2026-10-09T16:30:00Z","v":62434,"vw":29.055297},{"c":29.19,"h":29.1997,"l":29.03,"n":1196,"o":29.03,"t":"2026-10-09T16:45:00Z","v":72678,"vw":29.141989},{"c":29.41,"h":29.41,"l":29.18,"n":2063,"o":29.19,"t":"2026-10-09T17:00:00Z","v":176492,"vw":29.336367},{"c":29.47,"h":29.495,"l":29.37,"n":1616,"o":29.42,"t":"2026-10-09T17:15:00Z","v":112715,"vw":29.426188},{"c":29.61,"h":29.655,"l":29.46,"n":1637,"o":29.47,"t":"2026-10-09T17:30:00Z","v":161991,"vw":29.603269},{"c":29.58,"h":29.665,"l":29.56,"n":1364,"o":29.61,"t":"2026-10-09T17:45:00Z","v":101021,"vw":29.617112},{"c":29.665,"h":29.69,"l":29.48,"n":1690,"o":29.58,"t":"2026-10-09T18:00:00Z","v":148334,"vw":29.60428},{"c":29.72,"h":29.725,"l":29.59,"n":1366,"o":29.685,"t":"2026-10-09T18:15:00Z","v":96591,"vw":29.658857},{"c":29.72,"h":29.805,"l":29.68,"n":1500,"o":29.725,"t":"2026-10-09T18:30:00Z","v":106604,"vw":29.75503},{"c":29.67,"h":29.84,"l":29.63,"n":1243,"o":29.7,"t":"2026-10-09T18:45:00Z","v":79924,"vw":29.752686},{"c":29.61,"h":29.685,"l":29.56,"n":3541,"o":29.67,"t":"2026-10-09T19:00:00Z","v":303131,"vw":29.618405},{"c":29.53,"h":29.66,"l":29.52,"n":1434,"o":29.61,"t":"2026-10-09T19:15:00Z","v":109972,"vw":29.580057},{"c":29.655,"h":29.77,"l":29.535,"n":2419,"o":29.535,"t":"2026-10-09T19:30:00Z","v":223821,"vw":29.668361},{"c":29.71,"h":29.71,"l":29.435,"n":7059,"o":29.64,"t":"2026-10-09T19:45:00Z","v":1033490,"vw":29.586069},{"c":29.7,"h":29.7,"l":29.7,"n":39,"o":29.7,"t":"2026-10-09T20:00:00Z","v":638430,"vw":29.7},{"c":29.53,"h":29.9,"l":29.53,"n":42,"o":29.9,"t":"2026-10-12T08:00:00Z","v":1986,"vw":29.691915},{"c":29.59,"h":29.59,"l":29.59,"n":1,"o":29.59,"t":"2026-10-12T08:30:00Z","v":200,"vw":29.59},{"c":29.58,"h":29.58,"l":29.58,"n":1,"o":29.58,"t":"2026-10-12T11:15:00Z","v":156,"vw":29.58},{"c":29.49,"h":29.49,"l":29.49,"n":1,"o":29.49,"t":"2026-10-12T12:45:00Z","v":180,"vw":29.49},{"c":29.4993,"h":29.4993,"l":29.4993,"n":1,"o":29.4993,"t":"2026-10-12T13:00:00Z","v":157,"vw":29.4993},{"c":29.8,"h":29.8,"l":29.5,"n":3,"o":29.5,"t":"2026-10-12T13:15:00Z","v":659,"vw":29.553695},{"c":29.815,"h":30.13,"l":29.4,"n":1149,"o":29.94,"t":"2026-10-12T13:30:00Z","v":254852,"vw":29.870398},{"c":29.71,"h":29.9547,"l":29.66,"n":963,"o":29.84,"t":"2026-10-12T13:45:00Z","v":73074,"vw":29.799439},{"c":29.65,"h":29.81,"l":29.41,"n":1906,"o":29.73,"t":"2026-10-12T14:00:00Z","v":208082,"vw":29.558106},{"c":29.635,"h":29.81,"l":29.6,"n":1105,"o":29.67,"t":"2026-10-12T14:15:00Z","v":99455,"vw":29.672372},{"c":29.17,"h":29.635,"l":29.14,"n":1671,"o":29.635,"t":"2026-10-12T14:30:00Z","v":177427,"vw":29.419532},{"c":28.995,"h":29.245,"l":28.93,"n":1425,"o":29.19,"t":"2026-10-12T14:45:00Z","v":134234,"vw":29.08083},{"c":29.03,"h":29.03,"l":28.93,"n":1127,"o":28.98,"t":"2026-10-12T15:00:00Z","v":91717,"vw":28.969496},{"c":29.09,"h":29.13,"l":28.94,"n":1220,"o":29.02,"t":"2026-10-12T15:15:00Z","v":104361,"vw":29.021965},{"c":28.99,"h":29.115,"l":28.85,"n":1570,"o":29.1,"t":"2026-10-12T15:30:00Z","v":210527,"vw":28.956762},{"c":29.02,"h":29.1,"l":28.965,"n":995,"o":28.99,"t":"2026-10-12T15:45:00Z","v":60225,"vw":29.044072},{"c":28.88,"h":29.03,"l":28.79,"n":1520,"o":29.02,"t":"2026-10-12T16:00:00Z","v":200049,"vw":28.910455},{"c":28.78,"h":28.87,"l":28.74,"n":1233,"o":28.87,"t":"2026-10-12T16:15:00Z","v":84160,"vw":28.798586},{"c":28.67,"h":28.86,"l":28.64,"n":1059,"o":28.78,"t":"2026-10-12T16:30:00Z","v":63580,"vw":28.730218},{"c":28.72,"h":28.735,"l":28.57,"n":2054,"o":28.66,"t":"2026-10-12T16:45:00Z","v":224496,"vw":28.640838},{"c":28.55,"h":28.74,"l":28.49,"n":1524,"o":28.73,"t":"2026-10-12T17:00:00Z","v":145368,"vw":28.600335},{"c":28.74,"h":28.755,"l":28.515,"n":1020,"o":28.54,"t":"2026-10-12T17:15:00Z","v":68827,"vw":28.659966},{"c":28.81,"h":28.835,"l":28.62,"n":1187,"o":28.73,"t":"2026-10-12T17:30:00Z","v":83714,"vw":28.717621},{"c":29.04,"h":29.04,"l":28.81,"n":1159,"o":28.81,"t":"2026-10-12T17:45:00Z","v":70255,"vw":28.934925},{"c":29.2,"h":29.215,"l":29.04,"n":985,"o":29.05,"t":"2026-10-12T18:00:00Z","v":57090,"vw":29.115375},{"c":29.01,"h":29.19,"l":29.001,"n":780,"o":29.19,"t":"2026-10-12T18:15:00Z","v":44503,"vw":29.103684},{"c":29.25,"h":29.31,"l":28.99,"n":1159,"o":29.01,"t":"2026-10-12T18:30:00Z","v":78624,"vw":29.155374},{"c":29.39,"h":29.41,"l":29.14,"n":1171,"o":29.245,"t":"2026-10-12T18:45:00Z","v":81359,"vw":29.25117},{"c":29.3,"h":29.46,"l":29.25,"n":1421,"o":29.38,"t":"2026-10-12T19:00:00Z","v":112738,"vw":29.38357},{"c":29.39,"h":29.43,"l":29.21,"n":1993,"o":29.29,"t":"2026-10-12T19:15:00Z","v":202752,"vw":29.336527},{"c":29.49,"h":29.51,"l":29.33,"n":2167,"o":29.41,"t":"2026-10-12T19:30:00Z","v":199822,"vw":29.403669},{"c":29.7,"h":29.73,"l":29.425,"n":5457,"o":29.495,"t":"2026-10-12T19:45:00Z","v":557644,"vw":29.619064},{"c":29.87,"h":29.87,"l":29.69,"n":71,"o":29.69,"t":"2026-10-12T20:00:00Z","v":916850,"vw":29.690036},{"c":29.69,"h":29.69,"l":29.69,"n":1,"o":29.69,"t":"2026-10-12T20:30:00Z","v":1500,"vw":29.69},{"c":30,"h":30,"l":30,"n":31,"o":30,"t":"2026-10-13T09:45:00Z","v":625,"vw":30},{"c":29.7,"h":30.01,"l":29.5,"n":52,"o":29.86,"t":"2026-10-13T11:00:00Z","v":3008,"vw":29.661586},{"c":29.68,"h":29.74,"l":29.68,"n":17,"o":29.7,"t":"2026-10-13T12:00:00Z","v":1812,"vw":29.703433},{"c":29.31,"h":29.31,"l":29.31,"n":1,"o":29.31,"t":"2026-10-13T12:45:00Z","v":100,"vw":29.31},{"c":29.215,"h":29.59,"l":29.01,"n":1146,"o":29.48,"t":"2026-10-13T13:30:00Z","v":172684,"vw":29.316335},{"c":28.82,"h":29.215,"l":28.665,"n":1145,"o":29.215,"t":"2026-10-13T13:45:00Z","v":130617,"vw":28.850359},{"c":29.04,"h":29.17,"l":28.75,"n":1278,"o":28.84,"t":"2026-10-13T14:00:00Z","v":114192,"vw":28.907581},{"c":28.875,"h":29.01,"l":28.815,"n":885,"o":29.005,"t":"2026-10-13T14:15:00Z","v":52219,"vw":28.94094},{"c":29.105,"h":29.21,"l":28.875,"n":745,"o":28.875,"t":"2026-10-13T14:30:00Z","v":46849,"vw":29.015556},{"c":29.17,"h":29.255,"l":29.1,"n":888,"o":29.105,"t":"2026-10-13T14:45:00Z","v":50974,"vw":29.167483},{"c":29.37,"h":29.38,"l":29.08,"n":1037,"o":29.165,"t":"2026-10-13T15:00:00Z","v":61293,"vw":29.203802},{"c":29.44,"h":29.525,"l":29.29,"n":968,"o":29.37,"t":"2026-10-13T15:15:00Z","v":83670,"vw":29.396318},{"c":29.615,"h":29.62,"l":29.305,"n":906,"o":29.41,"t":"2026-10-13T15:30:00Z","v":64783,"vw":29.444888},{"c":29.4375,"h":29.6,"l":29.2043,"n":1226,"o":29.6,"t":"2026-10-13T15:45:00Z","v":132112,"vw":29.441659},{"c":29.52,"h":29.535,"l":29.41,"n":982,"o":29.435,"t":"2026-10-13T16:00:00Z","v":155546,"vw":29.473156},{"c":29.56,"h":29.61,"l":29.47,"n":947,"o":29.52,"t":"2026-10-13T16:15:00Z","v":76380,"vw":29.542243},{"c":29.61,"h":29.66,"l":29.495,"n":929,"o":29.56,"t":"2026-10-13T16:30:00Z","v":62610,"vw":29.581155},{"c":29.62,"h":29.71,"l":29.57,"n":763,"o":29.615,"t":"2026-10-13T16:45:00Z","v":48387,"vw":29.63284},{"c":29.66,"h":29.675,"l":29.6,"n":815,"o":29.6,"t":"2026-10-13T17:00:00Z","v":69812,"vw":29.629015},{"c":29.655,"h":29.67,"l":29.6,"n":1165,"o":29.66,"t":"2026-10-13T17:15:00Z","v":127406,"vw":29.631784},{"c":29.63,"h":29.685,"l":29.57,"n":1997,"o":29.655,"t":"2026-10-13T17:30:00Z","v":150705,"vw":29.620312},{"c":29.61,"h":29.67,"l":29.55,"n":932,"o":29.63,"t":"2026-10-13T17:45:00Z","v":76624,"vw":29.619969},{"c":29.75,"h":29.78,"l":29.595,"n":1036,"o":29.61,"t":"2026-10-13T18:00:00Z","v":63432,"vw":29.71578},{"c":29.615,"h":29.74,"l":29.58,"n":1518,"o":29.74,"t":"2026-10-13T18:15:00Z","v":169873,"vw":29.658336},{"c":29.73,"h":29.73,"l":29.61,"n":1152,"o":29.62,"t":"2026-10-13T18:30:00Z","v":88818,"vw":29.655325},{"c":29.67,"h":29.755,"l":29.65,"n":1291,"o":29.73,"t":"2026-10-13T18:45:00Z","v":126121,"vw":29.696894},{"c":29.58,"h":29.7,"l":29.57,"n":1505,"o":29.685,"t":"2026-10-13T19:00:00Z","v":114430,"vw":29.633032},{"c":29.53,"h":29.61,"l":29.47,"n":1373,"o":29.58,"t":"2026-10-13T19:15:00Z","v":123656,"vw":29.542421},{"c":29.54,"h":29.55,"l":29.36,"n":2259,"o":29.53,"t":"2026-10-13T19:30:00Z","v":179953,"vw":29.469386},{"c":29.535,"h":29.61,"l":29.45,"n":5301,"o":29.54,"t":"2026-10-13T19:45:00Z","v":524637,"vw":29.56037},{"c":29.52,"h":29.53,"l":29.52,"n":50,"o":29.53,"t":"2026-10-13T20:00:00Z","v":442888,"vw":29.529998},{"c":29.53,"h":29.53,"l":29.53,"n":1,"o":29.53,"t":"2026-10-13T20:30:00Z","v":851,"vw":29.53},{"c":29.66,"h":29.66,"l":29.65,"n":3,"o":29.65,"t":"2026-10-14T12:00:00Z","v":410,"vw":29.653317},{"c":29.66,"h":29.67,"l":29.61,"n":18,"o":29.66,"t":"2026-10-14T12:15:00Z","v":1304,"vw":29.652094},{"c":29.55,"h":29.55,"l":29.55,"n":178,"o":29.55,"t":"2026-10-14T12:30:00Z","v":365,"vw":29.55},{"c":29.2,"h":29.2,"l":29.2,"n":4,"o":29.2,"t":"2026-10-14T13:15:00Z","v":586,"vw":29.2},{"c":30.5799,"h":30.5799,"l":29.0225,"n":958,"o":29.23,"t":"2026-10-14T13:30:00Z","v":107472,"vw":29.761049},{"c":30.535,"h":30.8995,"l":30.465,"n":2358,"o":30.58,"t":"2026-10-14T13:45:00Z","v":291281,"vw":30.644941},{"c":30.85,"h":31.4471,"l":30.535,"n":2190,"o":30.535,"t":"2026-10-14T14:00:00Z","v":257937,"vw":30.991613},{"c":31.275,"h":31.34,"l":30.88,"n":1827,"o":30.88,"t":"2026-10-14T14:15:00Z","v":154119,"vw":31.163005},{"c":31.14,"h":31.53,"l":31.0305,"n":2568,"o":31.275,"t":"2026-10-14T14:30:00Z","v":271966,"vw":31.241354},{"c":31.08,"h":31.24,"l":30.86,"n":1832,"o":31.13,"t":"2026-10-14T14:45:00Z","v":229243,"vw":31.065739},{"c":30.56,"h":31.06,"l":30.54,"n":1461,"o":31.06,"t":"2026-10-14T15:00:00Z","v":154563,"vw":30.771328},{"c":30.97,"h":31,"l":30.5339,"n":1409,"o":30.56,"t":"2026-10-14T15:15:00Z","v":130589,"vw":30.83659},{"c":30.49,"h":30.96,"l":30.47,"n":1370,"o":30.96,"t":"2026-10-14T15:30:00Z","v":125024,"vw":30.623994},{"c":30.25,"h":30.61,"l":30.22,"n":1166,"o":30.51,"t":"2026-10-14T15:45:00Z","v":86642,"vw":30.475859},{"c":30.42,"h":30.605,"l":30.21,"n":1267,"o":30.25,"t":"2026-10-14T16:00:00Z","v":96415,"vw":30.40145},{"c":30.46,"h":30.56,"l":30.37,"n":992,"o":30.43,"t":"2026-10-14T16:15:00Z","v":73549,"vw":30.454409},{"c":30.66,"h":30.73,"l":30.44,"n":1520,"o":30.455,"t":"2026-10-14T16:30:00Z","v":213618,"vw":30.669961},{"c":30.31,"h":30.69,"l":30.23,"n":1129,"o":30.68,"t":"2026-10-14T16:45:00Z","v":85313,"vw":30.421544},{"c":30.345,"h":30.42,"l":30.29,"n":991,"o":30.3,"t":"2026-10-14T17:00:00Z","v":56556,"vw":30.34934},{"c":30.36,"h":30.425,"l":30.28,"n":906,"o":30.32,"t":"2026-10-14T17:15:00Z","v":45653,"vw":30.355741},{"c":30.305,"h":30.46,"l":30.18,"n":1017,"o":30.37,"t":"2026-10-14T17:30:00Z","v":53875,"vw":30.323133},{"c":30.405,"h":30.41,"l":30.27,"n":973,"o":30.295,"t":"2026-10-14T17:45:00Z","v":56372,"vw":30.334797},{"c":30.43,"h":30.485,"l":30.3,"n":956,"o":30.405,"t":"2026-10-14T18:00:00Z","v":47903,"vw":30.404471},{"c":30.225,"h":30.46,"l":30,"n":2586,"o":30.44,"t":"2026-10-14T18:15:00Z","v":470347,"vw":30.26175},{"c":30.28,"h":30.365,"l":30.225,"n":1052,"o":30.225,"t":"2026-10-14T18:30:00Z","v":57582,"vw":30.310381},{"c":30.385,"h":30.535,"l":30.27,"n":1199,"o":30.275,"t":"2026-10-14T18:45:00Z","v":72074,"vw":30.440469},{"c":30.36,"h":30.4,"l":30.25,"n":813,"o":30.385,"t":"2026-10-14T19:00:00Z","v":47356,"vw":30.327155},{"c":30.37,"h":30.49,"l":30.28,"n":1226,"o":30.36,"t":"2026-10-14T19:15:00Z","v":74480,"vw":30.40265},{"c":30.24,"h":30.43,"l":30.22,"n":1276,"o":30.37,"t":"2026-10-14T19:30:00Z","v":78197,"vw":30.332329},{"c":30.25,"h":30.315,"l":30.09,"n":5490,"o":30.23,"t":"2026-10-14T19:45:00Z","v":557846,"vw":30.202275},{"c":30.74,"h":30.74,"l":30.06,"n":64,"o":30.255,"t":"2026-10-14T20:00:00Z","v":444089,"vw":30.254967},{"c":30.37,"h":30.37,"l":30.37,"n":3,"o":30.37,"t":"2026-10-14T20:30:00Z","v":143,"vw":30.37},{"c":30.64,"h":30.64,"l":30.31,"n":8,"o":30.31,"t":"2026-10-14T21:45:00Z","v":420,"vw":30.44},{"c":30.31,"h":30.31,"l":30.31,"n":1,"o":30.31,"t":"2026-10-14T22:00:00Z","v":102,"vw":30.31},{"c":30.3,"h":30.3,"l":30.3,"n":7,"o":30.3,"t":"2026-10-14T22:45:00Z","v":554,"vw":30.3},{"c":30.37,"h":30.37,"l":30.37,"n":1,"o":30.37,"t":"2026-10-14T23:45:00Z","v":100,"vw":30.37},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-15T09:00:00Z","v":300,"vw":30.3},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-10-15T09:45:00Z","v":186,"vw":30.7},{"c":29.2,"h":29.2,"l":29.0998,"n":2,"o":29.0998,"t":"2026-10-15T10:30:00Z","v":786,"vw":29.176289},{"c":29.95,"h":30.26,"l":29.74,"n":16,"o":30.25,"t":"2026-10-15T10:45:00Z","v":4113,"vw":30.179549},{"c":29.75,"h":29.75,"l":29.75,"n":4,"o":29.75,"t":"2026-10-15T11:00:00Z","v":506,"vw":29.75},{"c":29.63,"h":29.86,"l":29,"n":43,"o":29.86,"t":"2026-10-15T11:15:00Z","v":4404,"vw":29.56738},{"c":29.5,"h":29.85,"l":29.5,"n":26,"o":29.8,"t":"2026-10-15T12:00:00Z","v":2531,"vw":29.660683},{"c":29.5,"h":29.5,"l":29.5,"n":6,"o":29.5,"t":"2026-10-15T13:15:00Z","v":2871,"vw":29.5},{"c":30.18,"h":30.26,"l":28.8,"n":1073,"o":29.5,"t":"2026-10-15T13:30:00Z","v":109011,"vw":29.591688},{"c":30.53,"h":30.53,"l":29.8401,"n":1030,"o":30.17,"t":"2026-10-15T13:45:00Z","v":81439,"vw":30.152816},{"c":30.8,"h":30.97,"l":30.49,"n":1934,"o":30.55,"t":"2026-10-15T14:00:00Z","v":195250,"vw":30.80428},{"c":30.46,"h":30.875,"l":30.44,"n":872,"o":30.785,"t":"2026-10-15T14:15:00Z","v":43676,"vw":30.681552},{"c":30.7661,"h":30.78,"l":30.2605,"n":1274,"o":30.465,"t":"2026-10-15T14:30:00Z","v":99767,"vw":30.464453},{"c":31.02,"h":31.08,"l":30.69,"n":1537,"o":30.82,"t":"2026-10-15T14:45:00Z","v":94663,"vw":30.836206},{"c":30.97,"h":31.17,"l":30.7101,"n":1024,"o":30.97,"t":"2026-10-15T15:00:00Z","v":64860,"vw":30.964225},{"c":31.225,"h":31.24,"l":30.88,"n":1401,"o":30.995,"t":"2026-10-15T15:15:00Z","v":96634,"vw":31.036957},{"c":31.27,"h":31.32,"l":31.135,"n":1203,"o":31.24,"t":"2026-10-15T15:30:00Z","v":98516,"vw":31.239602},{"c":31.13,"h":31.36,"l":31.07,"n":1661,"o":31.25,"t":"2026-10-15T15:45:00Z","v":335017,"vw":31.205039},{"c":31.11,"h":31.29,"l":31.11,"n":1137,"o":31.175,"t":"2026-10-15T16:00:00Z","v":98870,"vw":31.223855},{"c":31.14,"h":31.225,"l":31.1,"n":968,"o":31.11,"t":"2026-10-15T16:15:00Z","v":93597,"vw":31.153156},{"c":31.13,"h":31.17,"l":31.04,"n":991,"o":31.14,"t":"2026-10-15T16:30:00Z","v":53282,"vw":31.105255},{"c":31.2,"h":31.2599,"l":31.08,"n":896,"o":31.14,"t":"2026-10-15T16:45:00Z","v":40930,"vw":31.173872},{"c":31.205,"h":31.225,"l":31.125,"n":704,"o":31.195,"t":"2026-10-15T17:00:00Z","v":52669,"vw":31.189036},{"c":31.07,"h":31.22,"l":30.98,"n":864,"o":31.2,"t":"2026-10-15T17:15:00Z","v":36587,"vw":31.119976},{"c":31.1127,"h":31.24,"l":31.09,"n":805,"o":31.1,"t":"2026-10-15T17:30:00Z","v":42663,"vw":31.187955},{"c":31.22,"h":31.39,"l":31.09,"n":1002,"o":31.09,"t":"2026-10-15T17:45:00Z","v":63725,"vw":31.282515},{"c":31.235,"h":31.25,"l":31.06,"n":1629,"o":31.22,"t":"2026-10-15T18:00:00Z","v":200783,"vw":31.143885},{"c":31.265,"h":31.355,"l":31.23,"n":1171,"o":31.235,"t":"2026-10-15T18:15:00Z","v":78787,"vw":31.293197},{"c":31.275,"h":31.36,"l":31.2,"n":1068,"o":31.265,"t":"2026-10-15T18:30:00Z","v":69143,"vw":31.311199},{"c":31.66,"h":31.695,"l":31.275,"n":1006,"o":31.28,"t":"2026-10-15T18:45:00Z","v":57276,"vw":31.487875},{"c":31.855,"h":31.87,"l":31.64,"n":1468,"o":31.68,"t":"2026-10-15T19:00:00Z","v":86252,"vw":31.743406},{"c":32.06,"h":32.06,"l":31.85,"n":1783,"o":31.855,"t":"2026-10-15T19:15:00Z","v":108032,"vw":31.920647},{"c":31.9,"h":32.15,"l":31.88,"n":2265,"o":32.06,"t":"2026-10-15T19:30:00Z","v":152367,"vw":32.058456},{"c":31.75,"h":32.005,"l":31.73,"n":7435,"o":31.9,"t":"2026-10-15T19:45:00Z","v":581465,"vw":31.836977},{"c":31.76,"h":31.76,"l":31.76,"n":47,"o":31.76,"t":"2026-10-15T20:00:00Z","v":405001,"vw":31.76},{"c":32.39,"h":32.39,"l":32.39,"n":1,"o":32.39,"t":"2026-10-15T20:15:00Z","v":100,"vw":32.39},{"c":31.13,"h":31.13,"l":31.13,"n":1,"o":31.13,"t":"2026-10-15T22:30:00Z","v":200,"vw":31.13},{"c":30.61,"h":31.35,"l":30.61,"n":13,"o":31.35,"t":"2026-10-15T23:00:00Z","v":1100,"vw":30.87488},{"c":31.9,"h":31.9,"l":31.9,"n":15,"o":31.9,"t":"2026-10-16T11:00:00Z","v":857,"vw":31.9},{"c":31.8,"h":31.9,"l":31.75,"n":36,"o":31.9,"t":"2026-10-16T12:30:00Z","v":2563,"vw":31.854466},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-16T13:00:00Z","v":100,"vw":31.8},{"c":31.88,"h":32.4,"l":31.65,"n":1292,"o":31.76,"t":"2026-10-16T13:30:00Z","v":137408,"vw":31.897866},{"c":31.125,"h":32.03,"l":31.125,"n":1505,"o":31.8,"t":"2026-10-16T13:45:00Z","v":118098,"vw":31.683896},{"c":30.89,"h":31.23,"l":30.67,"n":1395,"o":31.13,"t":"2026-10-16T14:00:00Z","v":115811,"vw":30.914315},{"c":30.8709,"h":31.22,"l":30.8,"n":1328,"o":30.88,"t":"2026-10-16T14:15:00Z","v":117162,"vw":31.005455},{"c":30.945,"h":31.07,"l":30.7419,"n":1501,"o":30.87,"t":"2026-10-16T14:30:00Z","v":115692,"vw":30.956897},{"c":31.06,"h":31.18,"l":30.945,"n":1274,"o":30.945,"t":"2026-10-16T14:45:00Z","v":75469,"vw":31.077095},{"c":31.05,"h":31.15,"l":30.92,"n":1775,"o":31.05,"t":"2026-10-16T15:00:00Z","v":136978,"vw":31.027037},{"c":30.85,"h":31.06,"l":30.77,"n":1139,"o":30.93,"t":"2026-10-16T15:15:00Z","v":113501,"vw":30.941004},{"c":30.835,"h":30.95,"l":30.81,"n":901,"o":30.815,"t":"2026-10-16T15:30:00Z","v":41691,"vw":30.887109},{"c":30.74,"h":30.9,"l":30.67,"n":1030,"o":30.85,"t":"2026-10-16T15:45:00Z","v":52174,"vw":30.77773},{"c":30.9,"h":30.93,"l":30.57,"n":1084,"o":30.74,"t":"2026-10-16T16:00:00Z","v":70625,"vw":30.751216},{"c":30.91,"h":30.985,"l":30.805,"n":702,"o":30.93,"t":"2026-10-16T16:15:00Z","v":40056,"vw":30.9403},{"c":30.935,"h":30.98,"l":30.885,"n":821,"o":30.91,"t":"2026-10-16T16:30:00Z","v":47494,"vw":30.936839},{"c":30.965,"h":31.03,"l":30.86,"n":706,"o":30.95,"t":"2026-10-16T16:45:00Z","v":53706,"vw":30.942395},{"c":30.74,"h":31.02,"l":30.695,"n":932,"o":30.98,"t":"2026-10-16T17:00:00Z","v":76145,"vw":30.774255},{"c":30.64,"h":30.825,"l":30.62,"n":1129,"o":30.75,"t":"2026-10-16T17:15:00Z","v":64171,"vw":30.740886},{"c":30.675,"h":30.77,"l":30.56,"n":946,"o":30.68,"t":"2026-10-16T17:30:00Z","v":44064,"vw":30.666634},{"c":30.415,"h":30.67,"l":30.39,"n":1285,"o":30.65,"t":"2026-10-16T17:45:00Z","v":70936,"vw":30.539925},{"c":30.55,"h":30.58,"l":30.345,"n":1110,"o":30.4,"t":"2026-10-16T18:00:00Z","v":55345,"vw":30.44941},{"c":30.46,"h":30.56,"l":30.37,"n":805,"o":30.56,"t":"2026-10-16T18:15:00Z","v":34023,"vw":30.444559},{"c":30.37,"h":30.53,"l":30.37,"n":999,"o":30.45,"t":"2026-10-16T18:30:00Z","v":41432,"vw":30.459725},{"c":30.315,"h":30.43,"l":30.305,"n":1328,"o":30.38,"t":"2026-10-16T18:45:00Z","v":61553,"vw":30.376537},{"c":30.34,"h":30.385,"l":30.155,"n":1610,"o":30.33,"t":"2026-10-16T19:00:00Z","v":100921,"vw":30.284019},{"c":30.38,"h":30.4,"l":30.24,"n":1536,"o":30.345,"t":"2026-10-16T19:15:00Z","v":91822,"vw":30.32484},{"c":30.35,"h":30.47,"l":30.28,"n":1562,"o":30.38,"t":"2026-10-16T19:30:00Z","v":92908,"vw":30.374187},{"c":30.545,"h":30.62,"l":30.28,"n":4625,"o":30.355,"t":"2026-10-16T19:45:00Z","v":392868,"vw":30.493127},{"c":30.56,"h":30.56,"l":30.56,"n":23,"o":30.56,"t":"2026-10-16T20:00:00Z","v":351495,"vw":30.56},{"c":30.51,"h":30.51,"l":30.5,"n":2,"o":30.5,"t":"2026-10-16T20:15:00Z","v":562,"vw":30.504662},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-16T20:30:00Z","v":100,"vw":31},{"c":30.56,"h":30.56,"l":30.56,"n":1,"o":30.56,"t":"2026-10-16T23:45:00Z","v":500,"vw":30.56},{"c":30.7,"h":30.9,"l":30.3,"n":23,"o":30.3,"t":"2026-10-19T08:00:00Z","v":1563,"vw":30.478723},{"c":30.65,"h":31.05,"l":30.45,"n":276,"o":30.45,"t":"2026-10-19T09:30:00Z","v":11759,"vw":30.740384},{"c":31.243,"h":31.243,"l":31.243,"n":1,"o":31.243,"t":"2026-10-19T11:45:00Z","v":100,"vw":31.243},{"c":30.85,"h":30.85,"l":30.85,"n":140,"o":30.85,"t":"2026-10-19T12:00:00Z","v":748,"vw":30.85},{"c":30.89,"h":30.89,"l":30.89,"n":1,"o":30.89,"t":"2026-10-19T12:30:00Z","v":1000,"vw":30.89},{"c":31.36,"h":31.36,"l":30.5,"n":5,"o":30.52,"t":"2026-10-19T13:15:00Z","v":812,"vw":30.7175},{"c":30.94,"h":31.99,"l":30.935,"n":1353,"o":31.26,"t":"2026-10-19T13:30:00Z","v":114925,"vw":31.481032},{"c":30.99,"h":31.24,"l":30.78,"n":951,"o":31.11,"t":"2026-10-19T13:45:00Z","v":55987,"vw":30.949774},{"c":31.03,"h":31.07,"l":30.62,"n":906,"o":30.945,"t":"2026-10-19T14:00:00Z","v":60410,"vw":30.868011},{"c":31.09,"h":31.12,"l":30.77,"n":829,"o":31.06,"t":"2026-10-19T14:15:00Z","v":46088,"vw":30.944395},{"c":30.93,"h":31.095,"l":30.89,"n":708,"o":31.09,"t":"2026-10-19T14:30:00Z","v":42780,"vw":30.97845},{"c":30.89,"h":30.98,"l":30.81,"n":631,"o":30.96,"t":"2026-10-19T14:45:00Z","v":30366,"vw":30.904876},{"c":30.815,"h":30.93,"l":30.775,"n":580,"o":30.9,"t":"2026-10-19T15:00:00Z","v":28189,"vw":30.845126},{"c":30.848,"h":30.89,"l":30.66,"n":861,"o":30.815,"t":"2026-10-19T15:15:00Z","v":59624,"vw":30.770275},{"c":30.94,"h":31.04,"l":30.82,"n":945,"o":30.83,"t":"2026-10-19T15:30:00Z","v":43267,"vw":30.907256},{"c":31,"h":31,"l":30.906,"n":401,"o":30.945,"t":"2026-10-19T15:45:00Z","v":16565,"vw":30.953816},{"c":31.06,"h":31.11,"l":30.93,"n":625,"o":31.05,"t":"2026-10-19T16:00:00Z","v":37357,"vw":31.035674},{"c":30.89,"h":31.07,"l":30.89,"n":718,"o":31.05,"t":"2026-10-19T16:15:00Z","v":50866,"vw":30.946395},{"c":30.92,"h":30.97,"l":30.89,"n":607,"o":30.9,"t":"2026-10-19T16:30:00Z","v":28173,"vw":30.933646},{"c":30.85,"h":30.925,"l":30.85,"n":605,"o":30.92,"t":"2026-10-19T16:45:00Z","v":15667,"vw":30.900133},{"c":30.87,"h":30.91,"l":30.81,"n":780,"o":30.85,"t":"2026-10-19T17:00:00Z","v":42398,"vw":30.860113},{"c":30.9,"h":30.94,"l":30.83,"n":692,"o":30.86,"t":"2026-10-19T17:15:00Z","v":29653,"vw":30.885185},{"c":30.86,"h":30.93,"l":30.83,"n":502,"o":30.908,"t":"2026-10-19T17:30:00Z","v":19337,"vw":30.8821},{"c":30.93,"h":30.95,"l":30.835,"n":718,"o":30.85,"t":"2026-10-19T17:45:00Z","v":29488,"vw":30.898655},{"c":30.76,"h":30.93,"l":30.74,"n":751,"o":30.93,"t":"2026-10-19T18:00:00Z","v":42561,"vw":30.817484},{"c":30.805,"h":30.85,"l":30.74,"n":795,"o":30.77,"t":"2026-10-19T18:15:00Z","v":43309,"vw":30.799914},{"c":30.74,"h":30.8,"l":30.69,"n":605,"o":30.795,"t":"2026-10-19T18:30:00Z","v":22249,"vw":30.746135},{"c":30.78,"h":30.805,"l":30.745,"n":829,"o":30.75,"t":"2026-10-19T18:45:00Z","v":38003,"vw":30.777369},{"c":30.925,"h":30.93,"l":30.77,"n":987,"o":30.78,"t":"2026-10-19T19:00:00Z","v":47168,"vw":30.852657},{"c":31.115,"h":31.115,"l":30.9,"n":1238,"o":30.92,"t":"2026-10-19T19:15:00Z","v":77472,"vw":31.041109},{"c":31.02,"h":31.22,"l":31.02,"n":1980,"o":31.12,"t":"2026-10-19T19:30:00Z","v":144572,"vw":31.106827},{"c":30.695,"h":31.04,"l":30.655,"n":4903,"o":31.015,"t":"2026-10-19T19:45:00Z","v":377852,"vw":30.7674},{"c":30.72,"h":30.72,"l":30.71,"n":57,"o":30.71,"t":"2026-10-19T20:00:00Z","v":527188,"vw":30.710011},{"c":30.85,"h":30.9,"l":30.75,"n":60,"o":30.9,"t":"2026-10-20T11:15:00Z","v":4220,"vw":30.832499},{"c":30.85,"h":30.85,"l":30.83,"n":9,"o":30.83,"t":"2026-10-20T12:45:00Z","v":401,"vw":30.84},{"c":30.28,"h":30.934,"l":30.1801,"n":1021,"o":30.71,"t":"2026-10-20T13:30:00Z","v":74716,"vw":30.585105},{"c":30.635,"h":30.635,"l":30.1,"n":915,"o":30.29,"t":"2026-10-20T13:45:00Z","v":52578,"vw":30.29141},{"c":30.87,"h":30.91,"l":30.43,"n":1018,"o":30.65,"t":"2026-10-20T14:00:00Z","v":63748,"vw":30.649453},{"c":30.93,"h":31.03,"l":30.735,"n":1241,"o":30.89,"t":"2026-10-20T14:15:00Z","v":94425,"vw":30.876059},{"c":30.625,"h":30.965,"l":30.59,"n":1515,"o":30.935,"t":"2026-10-20T14:30:00Z","v":128533,"vw":30.824838},{"c":30.86,"h":30.95,"l":30.57,"n":1436,"o":30.62,"t":"2026-10-20T14:45:00Z","v":148721,"vw":30.792328},{"c":31.32,"h":31.46,"l":30.81,"n":1808,"o":30.86,"t":"2026-10-20T15:00:00Z","v":233602,"vw":30.995575},{"c":31.35,"h":31.5597,"l":31.33,"n":1146,"o":31.33,"t":"2026-10-20T15:15:00Z","v":76383,"vw":31.441771},{"c":31.4,"h":31.441,"l":31.171,"n":1237,"o":31.34,"t":"2026-10-20T15:30:00Z","v":91456,"vw":31.326912},{"c":31.3,"h":31.485,"l":31.3,"n":1399,"o":31.4083,"t":"2026-10-20T15:45:00Z","v":98806,"vw":31.391603},{"c":31.42,"h":31.47,"l":31.21,"n":1089,"o":31.31,"t":"2026-10-20T16:00:00Z","v":56108,"vw":31.35474},{"c":31.42,"h":31.43,"l":31.29,"n":1023,"o":31.43,"t":"2026-10-20T16:15:00Z","v":51658,"vw":31.343105},{"c":31.425,"h":31.56,"l":31.365,"n":1234,"o":31.43,"t":"2026-10-20T16:30:00Z","v":87802,"vw":31.461444},{"c":31.13,"h":31.4425,"l":31.05,"n":1200,"o":31.43,"t":"2026-10-20T16:45:00Z","v":70380,"vw":31.241218},{"c":31.25,"h":31.26,"l":31.12,"n":1316,"o":31.14,"t":"2026-10-20T17:00:00Z","v":71037,"vw":31.167691},{"c":31.155,"h":31.26,"l":31.125,"n":1542,"o":31.23,"t":"2026-10-20T17:15:00Z","v":93111,"vw":31.20789},{"c":31.18,"h":31.265,"l":31.11,"n":1631,"o":31.16,"t":"2026-10-20T17:30:00Z","v":95185,"vw":31.198384},{"c":31.07,"h":31.27,"l":31.055,"n":1737,"o":31.19,"t":"2026-10-20T17:45:00Z","v":119074,"vw":31.149368},{"c":31.37,"h":31.42,"l":31.03,"n":1541,"o":31.055,"t":"2026-10-20T18:00:00Z","v":74841,"vw":31.203932},{"c":31.37,"h":31.45,"l":31.325,"n":1387,"o":31.38,"t":"2026-10-20T18:15:00Z","v":66725,"vw":31.377914},{"c":31.17,"h":31.375,"l":31.14,"n":1212,"o":31.37,"t":"2026-10-20T18:30:00Z","v":67363,"vw":31.265537},{"c":31.45,"h":31.47,"l":31.16,"n":1460,"o":31.175,"t":"2026-10-20T18:45:00Z","v":116369,"vw":31.307067},{"c":31.35,"h":31.49,"l":31.35,"n":1741,"o":31.45,"t":"2026-10-20T19:00:00Z","v":112055,"vw":31.418633},{"c":31.34,"h":31.48,"l":31.214,"n":2485,"o":31.37,"t":"2026-10-20T19:15:00Z","v":209340,"vw":31.362384},{"c":31.37,"h":31.37,"l":31.21,"n":2427,"o":31.34,"t":"2026-10-20T19:30:00Z","v":159251,"vw":31.291801},{"c":31.115,"h":31.53,"l":31.05,"n":6739,"o":31.37,"t":"2026-10-20T19:45:00Z","v":558049,"vw":31.278284},{"c":31.32,"h":31.4,"l":31.11,"n":35,"o":31.11,"t":"2026-10-20T20:00:00Z","v":444040,"vw":31.110575},{"c":31.11,"h":31.11,"l":31.11,"n":1,"o":31.11,"t":"2026-10-20T20:30:00Z","v":12154,"vw":31.11},{"c":31.31,"h":31.31,"l":31.31,"n":1,"o":31.31,"t":"2026-10-20T21:15:00Z","v":162,"vw":31.31},{"c":31.05,"h":31.05,"l":31.05,"n":1,"o":31.05,"t":"2026-10-20T21:45:00Z","v":200,"vw":31.05},{"c":31.14,"h":31.14,"l":30.55,"n":4,"o":30.55,"t":"2026-10-21T08:00:00Z","v":400,"vw":30.943333},{"c":31.08,"h":31.08,"l":31.08,"n":3,"o":31.08,"t":"2026-10-21T13:00:00Z","v":130,"vw":31.08},{"c":32.71,"h":32.71,"l":30.925,"n":1765,"o":31.11,"t":"2026-10-21T13:30:00Z","v":228797,"vw":31.871427},{"c":32.45,"h":32.75,"l":32.22,"n":1879,"o":32.71,"t":"2026-10-21T13:45:00Z","v":158295,"vw":32.444206},{"c":32.455,"h":32.455,"l":31.88,"n":1278,"o":32.37,"t":"2026-10-21T14:00:00Z","v":87943,"vw":32.178386},{"c":32.05,"h":32.48,"l":32.05,"n":1026,"o":32.465,"t":"2026-10-21T14:15:00Z","v":49204,"vw":32.18657},{"c":31.92,"h":32.18,"l":31.92,"n":868,"o":32.07,"t":"2026-10-21T14:30:00Z","v":42683,"vw":32.045234},{"c":32.14,"h":32.2421,"l":31.955,"n":852,"o":31.955,"t":"2026-10-21T14:45:00Z","v":70584,"vw":32.096443},{"c":32.215,"h":32.22,"l":32.08,"n":874,"o":32.18,"t":"2026-10-21T15:00:00Z","v":53922,"vw":32.149303},{"c":32.49,"h":32.52,"l":32.22,"n":775,"o":32.22,"t":"2026-10-21T15:15:00Z","v":54529,"vw":32.351993},{"c":32.38,"h":32.465,"l":32.21,"n":789,"o":32.46,"t":"2026-10-21T15:30:00Z","v":60843,"vw":32.318509},{"c":32.255,"h":32.41,"l":32.22,"n":658,"o":32.39,"t":"2026-10-21T15:45:00Z","v":26209,"vw":32.307371},{"c":32.25,"h":32.31,"l":32.185,"n":829,"o":32.255,"t":"2026-10-21T16:00:00Z","v":36211,"vw":32.257592},{"c":32.135,"h":32.27,"l":32.09,"n":827,"o":32.24,"t":"2026-10-21T16:15:00Z","v":38537,"vw":32.18615},{"c":32.09,"h":32.19,"l":32.06,"n":843,"o":32.135,"t":"2026-10-21T16:30:00Z","v":60145,"vw":32.122838},{"c":32.26,"h":32.32,"l":32.03,"n":792,"o":32.095,"t":"2026-10-21T16:45:00Z","v":52408,"vw":32.234096},{"c":32.34,"h":32.39,"l":32.19,"n":567,"o":32.24,"t":"2026-10-21T17:00:00Z","v":33989,"vw":32.273009},{"c":32.32,"h":32.37,"l":32.27,"n":570,"o":32.35,"t":"2026-10-21T17:15:00Z","v":25460,"vw":32.323284},{"c":32.32,"h":32.355,"l":32.23,"n":687,"o":32.31,"t":"2026-10-21T17:30:00Z","v":38971,"vw":32.27389},{"c":32.25,"h":32.3179,"l":32.21,"n":851,"o":32.31,"t":"2026-10-21T17:45:00Z","v":39858,"vw":32.267964},{"c":32.36,"h":32.385,"l":32.2434,"n":861,"o":32.2434,"t":"2026-10-21T18:00:00Z","v":39957,"vw":32.317342},{"c":32.61,"h":32.63,"l":32.3561,"n":1324,"o":32.36,"t":"2026-10-21T18:15:00Z","v":118576,"vw":32.518291},{"c":32.45,"h":32.61,"l":32.43,"n":939,"o":32.61,"t":"2026-10-21T18:30:00Z","v":55066,"vw":32.541634},{"c":32.425,"h":32.5,"l":32.37,"n":1165,"o":32.44,"t":"2026-10-21T18:45:00Z","v":60224,"vw":32.427894},{"c":32.23,"h":32.42,"l":32.13,"n":1214,"o":32.42,"t":"2026-10-21T19:00:00Z","v":89789,"vw":32.237331},{"c":32.35,"h":32.35,"l":32.17,"n":877,"o":32.24,"t":"2026-10-21T19:15:00Z","v":50417,"vw":32.257283},{"c":32.28,"h":32.36,"l":32.2175,"n":1218,"o":32.355,"t":"2026-10-21T19:30:00Z","v":76991,"vw":32.287015},{"c":32.335,"h":32.435,"l":32.19,"n":3751,"o":32.27,"t":"2026-10-21T19:45:00Z","v":333268,"vw":32.329075},{"c":32.35,"h":32.35,"l":32.34,"n":29,"o":32.35,"t":"2026-10-21T20:00:00Z","v":247617,"vw":32.349996},{"c":32.35,"h":32.35,"l":32.35,"n":1,"o":32.35,"t":"2026-10-21T21:15:00Z","v":100,"vw":32.35},{"c":32.093,"h":32.093,"l":32.093,"n":1,"o":32.093,"t":"2026-10-21T21:30:00Z","v":100,"vw":32.093},{"c":32.09,"h":32.09,"l":32.09,"n":15,"o":32.09,"t":"2026-10-21T23:00:00Z","v":310,"vw":32.09},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-10-21T23:45:00Z","v":1000,"vw":32.01},{"c":31.85,"h":31.85,"l":31.6,"n":4,"o":31.6,"t":"2026-10-22T08:00:00Z","v":792,"vw":31.635714},{"c":31.5,"h":31.5,"l":31.5,"n":4,"o":31.5,"t":"2026-10-22T09:15:00Z","v":180,"vw":31.5},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-22T09:30:00Z","v":100,"vw":31.5},{"c":31.95,"h":31.95,"l":31.95,"n":1,"o":31.95,"t":"2026-10-22T11:00:00Z","v":100,"vw":31.95},{"c":32.2,"h":32.25,"l":32.2,"n":20,"o":32.25,"t":"2026-10-22T11:30:00Z","v":316,"vw":32.225},{"c":31.97,"h":31.97,"l":31.97,"n":4,"o":31.97,"t":"2026-10-22T12:00:00Z","v":564,"vw":31.97},{"c":32.1,"h":32.1,"l":32,"n":5,"o":32,"t":"2026-10-22T12:30:00Z","v":600,"vw":32.058115},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-22T12:45:00Z","v":120,"vw":32},{"c":32.25,"h":32.61,"l":31.8,"n":552,"o":32,"t":"2026-10-22T13:30:00Z","v":61788,"vw":32.237083},{"c":31.914,"h":32.19,"l":31.63,"n":665,"o":32.19,"t":"2026-10-22T13:45:00Z","v":64934,"vw":31.845601},{"c":31.73,"h":32.14,"l":31.71,"n":702,"o":31.91,"t":"2026-10-22T14:00:00Z","v":40790,"vw":31.894469},{"c":31.4,"h":31.78,"l":31.38,"n":958,"o":31.71,"t":"2026-10-22T14:15:00Z","v":53299,"vw":31.578555},{"c":31.61,"h":31.65,"l":31.37,"n":891,"o":31.38,"t":"2026-10-22T14:30:00Z","v":45482,"vw":31.546965},{"c":31.615,"h":31.79,"l":31.52,"n":718,"o":31.58,"t":"2026-10-22T14:45:00Z","v":31851,"vw":31.636154},{"c":31.555,"h":31.68,"l":31.53,"n":833,"o":31.61,"t":"2026-10-22T15:00:00Z","v":36065,"vw":31.620969},{"c":31.55,"h":31.71,"l":31.46,"n":1064,"o":31.58,"t":"2026-10-22T15:15:00Z","v":58539,"vw":31.574591},{"c":31.42,"h":31.55,"l":31.405,"n":1175,"o":31.55,"t":"2026-10-22T15:30:00Z","v":55451,"vw":31.49402},{"c":31.27,"h":31.445,"l":31.242,"n":1096,"o":31.44,"t":"2026-10-22T15:45:00Z","v":49049,"vw":31.32045},{"c":31.18,"h":31.38,"l":31.13,"n":1066,"o":31.29,"t":"2026-10-22T16:00:00Z","v":51034,"vw":31.256955},{"c":31.39,"h":31.395,"l":31.1204,"n":855,"o":31.17,"t":"2026-10-22T16:15:00Z","v":48338,"vw":31.256837},{"c":30.61,"h":31.39,"l":30.33,"n":2592,"o":31.39,"t":"2026-10-22T16:30:00Z","v":186582,"vw":30.790122},{"c":30.85,"h":30.94,"l":30.37,"n":1292,"o":30.61,"t":"2026-10-22T16:45:00Z","v":60133,"vw":30.549592},{"c":30.66,"h":30.865,"l":30.49,"n":1211,"o":30.84,"t":"2026-10-22T17:00:00Z","v":67163,"vw":30.640686},{"c":30.86,"h":30.885,"l":30.55,"n":1094,"o":30.65,"t":"2026-10-22T17:15:00Z","v":76587,"vw":30.754936},{"c":31.115,"h":31.17,"l":30.88,"n":800,"o":30.88,"t":"2026-10-22T17:30:00Z","v":37753,"vw":31.079129},{"c":31.2,"h":31.28,"l":31.12,"n":1123,"o":31.13,"t":"2026-10-22T17:45:00Z","v":47190,"vw":31.209031},{"c":31.07,"h":31.25,"l":31.02,"n":1244,"o":31.23,"t":"2026-10-22T18:00:00Z","v":71277,"vw":31.096782},{"c":31.205,"h":31.29,"l":31.07,"n":999,"o":31.07,"t":"2026-10-22T18:15:00Z","v":49231,"vw":31.204093},{"c":31.175,"h":31.235,"l":31.07,"n":1365,"o":31.19,"t":"2026-10-22T18:30:00Z","v":63194,"vw":31.158376},{"c":31.37,"h":31.375,"l":31.1603,"n":1340,"o":31.17,"t":"2026-10-22T18:45:00Z","v":65796,"vw":31.258456},{"c":31.34,"h":31.365,"l":31.15,"n":1528,"o":31.35,"t":"2026-10-22T19:00:00Z","v":101462,"vw":31.277635},{"c":31.5,"h":31.51,"l":31.26,"n":1675,"o":31.33,"t":"2026-10-22T19:15:00Z","v":224671,"vw":31.436143},{"c":31.435,"h":31.6,"l":31.35,"n":1770,"o":31.48,"t":"2026-10-22T19:30:00Z","v":101538,"vw":31.453625},{"c":31.69,"h":31.73,"l":31.4,"n":4538,"o":31.41,"t":"2026-10-22T19:45:00Z","v":343007,"vw":31.614887},{"c":31.71,"h":31.71,"l":31.71,"n":36,"o":31.71,"t":"2026-10-22T20:00:00Z","v":317741,"vw":31.71},{"c":32.34,"h":32.34,"l":32.34,"n":1,"o":32.34,"t":"2026-10-22T20:30:00Z","v":120,"vw":32.34}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6964760751493329,"strike":39.80476295318788,"iv":0.7563782560801665,"gamma":0.04059721639368717,"theta":-0.03370396368972567,"vega":0.02537089943832332,"rho":0.004476959912161609,"breakevenPct":25.23574220265062},{"delta":0.25,"premium":0.8627831628934067,"strike":38.29288033733267,"iv":0.7082101452934558,"gamma":0.049219866993533874,"theta":-0.034615240061744025,"vega":0.02811762711663568,"rho":0.005613728794232362,"breakevenPct":21.0750262839396},{"delta":0.3,"premium":1.0290902506374806,"strike":36.78099772147745,"iv":0.6600420345067451,"gamma":0.05784251759338058,"theta":-0.03552651643376238,"vega":0.030864354794948038,"rho":0.0067504976763031145,"breakevenPct":16.914310365228587},{"delta":0.35,"premium":1.1953973383815546,"strike":35.26911510562223,"iv":0.6118739237200345,"gamma":0.06646516819322729,"theta":-0.03643779280578073,"vega":0.0336110824732604,"rho":0.007887266558373867,"breakevenPct":12.75359444651757},{"delta":0.4,"premium":1.5807341576506957,"strike":34.364760432766616,"iv":0.6223953013910355,"gamma":0.0659545285935085,"theta":-0.037565564142194745,"vega":0.03389672333848531,"rho":0.008870478110520465,"breakevenPct":11.148715492941584},{"delta":0.45,"premium":2.013500772797527,"strike":33.5919629057187,"iv":0.6456255950540958,"gamma":0.06346612055641422,"theta":-0.038740216383307574,"vega":0.03364942812982998,"rho":0.009820437588790542,"breakevenPct":10.097290286073672},{"delta":0.5,"premium":2.446267387944359,"strike":32.81916537867079,"iv":0.6688558887171561,"gamma":0.06097771251931994,"theta":-0.0399148686244204,"vega":0.03340213292117465,"rho":0.010770397067060618,"breakevenPct":9.045865079205761},{"delta":0.55,"premium":2.879034003091191,"strike":32.046367851622875,"iv":0.6920861823802165,"gamma":0.058489304482225654,"theta":-0.04108952086553323,"vega":0.03315483771251932,"rho":0.011720356545330697,"breakevenPct":7.99443987233785},{"delta":0.6,"premium":3.3118006182380215,"strike":31.273570324574962,"iv":0.7153164760432766,"gamma":0.05600089644513138,"theta":-0.04226417310664606,"vega":0.03290754250386399,"rho":0.012670316023600772,"breakevenPct":6.943014665469941},{"delta":0.65,"premium":3.7445672333848536,"strike":30.50077279752705,"iv":0.738546769706337,"gamma":0.053512488408037094,"theta":-0.04343882534775889,"vega":0.03266024729520865,"rho":0.013620275501870852,"breakevenPct":5.891589458602029}],"put":[{"delta":0.15,"premium":1.1641039717444233,"strike":23.38034657248141,"iv":1.33252939490466,"gamma":0.018595362437108066,"theta":-0.045876357447922456,"vega":0.02042088289146808,"rho":-0.004843659540661522,"breakevenPct":31.30413543371371},{"delta":0.2,"premium":1.673830878380865,"strike":25.07943626126955,"iv":1.304364765822355,"gamma":0.022292651339287723,"theta":-0.05188858602905119,"vega":0.023803613155464982,"rho":-0.006545263646693564,"breakevenPct":27.626452124648473},{"delta":0.25,"premium":2.1835577850173067,"strike":26.778525950057688,"iv":1.2762001367400502,"gamma":0.025989940241467377,"theta":-0.05790081461017992,"vega":0.027186343419461877,"rho":-0.008246867752725606,"breakevenPct":23.94876881558324},{"delta":0.3,"premium":2.6932846916537483,"strike":28.477615638845826,"iv":1.2480355076577452,"gamma":0.02968722914364703,"theta":-0.06391304319130865,"vega":0.030569073683458778,"rho":-0.009948471858757645,"breakevenPct":20.271085506518006},{"delta":0.35,"premium":3.2175503711558853,"strike":30.13785790031813,"iv":1.2198746553552493,"gamma":0.03316818663838812,"theta":-0.06924485683987275,"vega":0.03367168610816543,"rho":-0.011661272043791401,"breakevenPct":16.758480120092003},{"delta":0.4,"premium":3.8670731707317074,"strike":31.463414634146343,"iv":1.1917463414634146,"gamma":0.03478536585365854,"theta":-0.06871463414634146,"vega":0.034360975609756095,"rho":-0.013470530755609163,"breakevenPct":14.668084528711713},{"delta":0.45,"premium":4.516595970307529,"strike":32.78897136797455,"iv":1.1636180275715802,"gamma":0.036402545068928954,"theta":-0.06818441145281018,"vega":0.03505026511134677,"rho":-0.015279789467426922,"breakevenPct":12.577688937331425},{"delta":0.5,"premium":5.166118769883351,"strike":34.114528101802755,"iv":1.1354897136797455,"gamma":0.03801972428419936,"theta":-0.0676541887592789,"vega":0.03573955461293744,"rho":-0.01708904817924468,"breakevenPct":10.487293345951137},{"delta":0.55,"premium":6.060127931769724,"strike":35.58990760483298,"iv":1.1263272921108742,"gamma":0.038380312722103765,"theta":-0.06696965174129353,"vega":0.03579886282871358,"rho":-0.019089789375925433,"breakevenPct":8.689611400546532},{"delta":0.6,"premium":7.446055437100212,"strike":37.366737739872065,"iv":1.155325159914712,"gamma":0.03621257995735608,"theta":-0.06597462686567164,"vega":0.034590618336886994,"rho":-0.02147580256022207,"breakevenPct":7.480883417526744},{"delta":0.65,"premium":8.831982942430702,"strike":39.143567874911156,"iv":1.1843230277185501,"gamma":0.03404484719260839,"theta":-0.06497960199004975,"vega":0.03338237384506042,"rho":-0.023861815744518712,"breakevenPct":6.272155434506953},{"delta":0.7,"premium":10.628368794326239,"strike":41.31205673758865,"iv":1.213204964539007,"gamma":0.03126808510638299,"theta":-0.06208581560283689,"vega":0.031409219858156034,"rho":-0.026573110772947228,"breakevenPct":5.1215586169993585},{"delta":0.75,"premium":12.806686930091185,"strike":43.84498480243161,"iv":1.241979027355623,"gamma":0.027924620060790276,"theta":-0.05742522796352584,"vega":0.028724316109422495,"rho":-0.029587081185297688,"breakevenPct":4.025052961223186}]},"raw":{"call":[{"delta":0.2,"premium":0.6964760751493329,"strike":39.80476295318788,"iv":0.7563782560801665,"gamma":0.04059721639368717,"theta":-0.03370396368972567,"vega":0.02537089943832332,"rho":0.004476959912161609,"breakevenPct":25.23574220265062},{"delta":0.25,"premium":0.8627831628934067,"strike":38.29288033733267,"iv":0.7082101452934558,"gamma":0.049219866993533874,"theta":-0.034615240061744025,"vega":0.02811762711663568,"rho":0.005613728794232362,"breakevenPct":21.0750262839396},{"delta":0.3,"premium":1.0290902506374806,"strike":36.78099772147745,"iv":0.6600420345067451,"gamma":0.05784251759338058,"theta":-0.03552651643376238,"vega":0.030864354794948038,"rho":0.0067504976763031145,"breakevenPct":16.914310365228587},{"delta":0.35,"premium":1.1953973383815546,"strike":35.26911510562223,"iv":0.6118739237200345,"gamma":0.06646516819322729,"theta":-0.03643779280578073,"vega":0.0336110824732604,"rho":0.007887266558373867,"breakevenPct":12.75359444651757},{"delta":0.4,"premium":1.5807341576506957,"strike":34.364760432766616,"iv":0.6223953013910355,"gamma":0.0659545285935085,"theta":-0.037565564142194745,"vega":0.03389672333848531,"rho":0.008870478110520465,"breakevenPct":11.148715492941584},{"delta":0.45,"premium":2.013500772797527,"strike":33.5919629057187,"iv":0.6456255950540958,"gamma":0.06346612055641422,"theta":-0.038740216383307574,"vega":0.03364942812982998,"rho":0.009820437588790542,"breakevenPct":10.097290286073672},{"delta":0.5,"premium":2.446267387944359,"strike":32.81916537867079,"iv":0.6688558887171561,"gamma":0.06097771251931994,"theta":-0.0399148686244204,"vega":0.03340213292117465,"rho":0.010770397067060618,"breakevenPct":9.045865079205761},{"delta":0.55,"premium":2.879034003091191,"strike":32.046367851622875,"iv":0.6920861823802165,"gamma":0.058489304482225654,"theta":-0.04108952086553323,"vega":0.03315483771251932,"rho":0.011720356545330697,"breakevenPct":7.99443987233785},{"delta":0.6,"premium":3.3118006182380215,"strike":31.273570324574962,"iv":0.7153164760432766,"gamma":0.05600089644513138,"theta":-0.04226417310664606,"vega":0.03290754250386399,"rho":0.012670316023600772,"breakevenPct":6.943014665469941},{"delta":0.65,"premium":3.7445672333848536,"strike":30.50077279752705,"iv":0.738546769706337,"gamma":0.053512488408037094,"theta":-0.04343882534775889,"vega":0.03266024729520865,"rho":0.013620275501870852,"breakevenPct":5.891589458602029}],"put":[{"delta":0.15,"premium":1.1641039717444233,"strike":23.38034657248141,"iv":1.33252939490466,"gamma":0.018595362437108066,"theta":-0.045876357447922456,"vega":0.02042088289146808,"rho":-0.004843659540661522,"breakevenPct":31.30413543371371},{"delta":0.2,"premium":1.673830878380865,"strike":25.07943626126955,"iv":1.304364765822355,"gamma":0.022292651339287723,"theta":-0.05188858602905119,"vega":0.023803613155464982,"rho":-0.006545263646693564,"breakevenPct":27.626452124648473},{"delta":0.25,"premium":2.1835577850173067,"strike":26.778525950057688,"iv":1.2762001367400502,"gamma":0.025989940241467377,"theta":-0.05790081461017992,"vega":0.027186343419461877,"rho":-0.008246867752725606,"breakevenPct":23.94876881558324},{"delta":0.3,"premium":2.6932846916537483,"strike":28.477615638845826,"iv":1.2480355076577452,"gamma":0.02968722914364703,"theta":-0.06391304319130865,"vega":0.030569073683458778,"rho":-0.009948471858757645,"breakevenPct":20.271085506518006},{"delta":0.35,"premium":3.2175503711558853,"strike":30.13785790031813,"iv":1.2198746553552493,"gamma":0.03316818663838812,"theta":-0.06924485683987275,"vega":0.03367168610816543,"rho":-0.011661272043791401,"breakevenPct":16.758480120092003},{"delta":0.4,"premium":3.8670731707317074,"strike":31.463414634146343,"iv":1.1917463414634146,"gamma":0.03478536585365854,"theta":-0.06871463414634146,"vega":0.034360975609756095,"rho":-0.013470530755609163,"breakevenPct":14.668084528711713},{"delta":0.45,"premium":4.516595970307529,"strike":32.78897136797455,"iv":1.1636180275715802,"gamma":0.036402545068928954,"theta":-0.06818441145281018,"vega":0.03505026511134677,"rho":-0.015279789467426922,"breakevenPct":12.577688937331425},{"delta":0.5,"premium":5.166118769883351,"strike":34.114528101802755,"iv":1.1354897136797455,"gamma":0.03801972428419936,"theta":-0.0676541887592789,"vega":0.03573955461293744,"rho":-0.01708904817924468,"breakevenPct":10.487293345951137},{"delta":0.55,"premium":6.060127931769724,"strike":35.58990760483298,"iv":1.1263272921108742,"gamma":0.038380312722103765,"theta":-0.06696965174129353,"vega":0.03579886282871358,"rho":-0.019089789375925433,"breakevenPct":8.689611400546532},{"delta":0.6,"premium":7.446055437100212,"strike":37.366737739872065,"iv":1.155325159914712,"gamma":0.03621257995735608,"theta":-0.06597462686567164,"vega":0.034590618336886994,"rho":-0.02147580256022207,"breakevenPct":7.480883417526744},{"delta":0.65,"premium":8.831982942430702,"strike":39.143567874911156,"iv":1.1843230277185501,"gamma":0.03404484719260839,"theta":-0.06497960199004975,"vega":0.03338237384506042,"rho":-0.023861815744518712,"breakevenPct":6.272155434506953},{"delta":0.7,"premium":10.628368794326239,"strike":41.31205673758865,"iv":1.213204964539007,"gamma":0.03126808510638299,"theta":-0.06208581560283689,"vega":0.031409219858156034,"rho":-0.026573110772947228,"breakevenPct":5.1215586169993585},{"delta":0.75,"premium":12.806686930091185,"strike":43.84498480243161,"iv":1.241979027355623,"gamma":0.027924620060790276,"theta":-0.05742522796352584,"vega":0.028724316109422495,"rho":-0.029587081185297688,"breakevenPct":4.025052961223186}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}