{"symbol":"CNXC","url":"https://intraalpha.com/companies/CNXC","capturedAt":"2026-10-23T06:09:05.595Z","state":"ready","quote":{"symbol":"CNXC","last_price":33.7852,"prev_close":30.105,"regular_close":34.25,"change":3.6802,"change_pct":12.2245,"regular_change":4.145,"regular_change_pct":13.7685,"extended_change":-0.4648,"extended_change_pct":-1.3571,"bid":33.7,"ask":34,"bid_size":200,"ask_size":100,"volume":1662356,"vwap":33.206577,"open":30.61,"high":34.595,"low":30.25,"close":34.25,"trade_count":24561,"last_trade_at":"2026-10-22T22:34:02.09442448Z","last_quote_at":"2026-10-22T23:56:50.110368136Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:08:55.900221758-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CNXC","fetched_at":"2026-10-23T06:09:05.147698+00:00","name":"Concentrix Corporation","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"Concentrix Corporation offers global technology customer experience solutions. The company is headquartered in Fremont, California.","fiscal_year_end":"November","latest_quarter":"2026-08-31","market_cap":1839579000,"ebitda":1244907000,"pe_ratio":null,"peg_ratio":0.384,"book_value":29.02,"dividend_per_share":1.44,"dividend_yield":0.0492,"eps":-38.36,"revenue_ttm":9969468000,"gross_profit_ttm":3468387000,"profit_margin":-0.24,"operating_margin_ttm":0.0718,"return_on_assets_ttm":0.0347,"return_on_equity_ttm":-0.782,"quarterly_earnings_growth":0.361,"quarterly_revenue_growth":-0.012,"analyst_target_price":32.6,"analyst_number":1,"beta":0.508,"fifty_two_week_high":45.95,"fifty_two_week_low":18.81,"fifty_day_ma":27.47,"two_hundred_day_ma":28.88,"shares_outstanding":61105000,"forward_pe":2.685,"price_to_sales":0.184,"price_to_book":0.683,"ev_to_revenue":0.617,"ev_to_ebitda":11.07},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:09:05.147698+00:00"},"optionObservedAt":"2026-10-22T19:55:57.049Z","bars":[{"c":27.97,"h":27.97,"l":27.97,"n":8,"o":27.97,"t":"2026-10-16T11:25:00Z","v":1070,"vw":27.97},{"c":28,"h":28,"l":27.97,"n":40,"o":27.97,"t":"2026-10-16T12:40:00Z","v":6796,"vw":27.994337},{"c":28.72,"h":28.91,"l":28.01,"n":255,"o":28.01,"t":"2026-10-16T13:30:00Z","v":39553,"vw":28.198666},{"c":28.7599,"h":29.085,"l":28.595,"n":113,"o":28.99,"t":"2026-10-16T13:35:00Z","v":31261,"vw":28.924838},{"c":28.435,"h":28.76,"l":28.38,"n":122,"o":28.54,"t":"2026-10-16T13:40:00Z","v":6760,"vw":28.54765},{"c":28.13,"h":28.435,"l":28.12,"n":93,"o":28.435,"t":"2026-10-16T13:45:00Z","v":6885,"vw":28.243299},{"c":28.245,"h":28.245,"l":27.95,"n":231,"o":28.13,"t":"2026-10-16T13:50:00Z","v":13503,"vw":28.060833},{"c":28.2,"h":28.32,"l":28.12,"n":83,"o":28.245,"t":"2026-10-16T13:55:00Z","v":4807,"vw":28.203216},{"c":28.095,"h":28.23,"l":28,"n":304,"o":28.11,"t":"2026-10-16T14:00:00Z","v":23672,"vw":28.114038},{"c":28.13,"h":28.14,"l":27.95,"n":252,"o":28.1,"t":"2026-10-16T14:05:00Z","v":12409,"vw":28.036386},{"c":27.895,"h":28.15,"l":27.81,"n":309,"o":28.13,"t":"2026-10-16T14:10:00Z","v":14539,"vw":28.021576},{"c":28.015,"h":28.0689,"l":27.93,"n":102,"o":27.93,"t":"2026-10-16T14:15:00Z","v":5390,"vw":27.97234},{"c":27.96,"h":28.07,"l":27.92,"n":254,"o":28.01,"t":"2026-10-16T14:20:00Z","v":11191,"vw":27.981274},{"c":27.805,"h":28.015,"l":27.805,"n":114,"o":28.015,"t":"2026-10-16T14:25:00Z","v":5415,"vw":27.873508},{"c":27.78,"h":27.87,"l":27.71,"n":174,"o":27.8,"t":"2026-10-16T14:30:00Z","v":14057,"vw":27.798178},{"c":27.885,"h":27.96,"l":27.785,"n":233,"o":27.785,"t":"2026-10-16T14:35:00Z","v":11070,"vw":27.891392},{"c":27.87,"h":27.975,"l":27.82,"n":259,"o":27.885,"t":"2026-10-16T14:40:00Z","v":10738,"vw":27.91125},{"c":28.125,"h":28.125,"l":27.885,"n":223,"o":27.89,"t":"2026-10-16T14:45:00Z","v":14321,"vw":28.013725},{"c":27.98,"h":28.09,"l":27.98,"n":213,"o":28.05,"t":"2026-10-16T14:50:00Z","v":8165,"vw":28.027715},{"c":27.94,"h":27.995,"l":27.91,"n":128,"o":27.99,"t":"2026-10-16T14:55:00Z","v":6078,"vw":27.95032},{"c":27.9,"h":28.025,"l":27.895,"n":265,"o":27.93,"t":"2026-10-16T15:00:00Z","v":12696,"vw":27.955494},{"c":27.805,"h":27.9,"l":27.805,"n":126,"o":27.9,"t":"2026-10-16T15:05:00Z","v":4811,"vw":27.852349},{"c":28.025,"h":28.04,"l":27.87,"n":288,"o":27.87,"t":"2026-10-16T15:10:00Z","v":11845,"vw":27.942986},{"c":28,"h":28.06,"l":27.975,"n":73,"o":28.04,"t":"2026-10-16T15:15:00Z","v":3295,"vw":28.015403},{"c":27.98,"h":28.03,"l":27.96,"n":164,"o":28.03,"t":"2026-10-16T15:20:00Z","v":7092,"vw":27.984565},{"c":27.92,"h":27.98,"l":27.8501,"n":211,"o":27.93,"t":"2026-10-16T15:25:00Z","v":8753,"vw":27.938844},{"c":27.94,"h":27.94,"l":27.885,"n":140,"o":27.89,"t":"2026-10-16T15:30:00Z","v":5220,"vw":27.904474},{"c":27.845,"h":27.95,"l":27.845,"n":164,"o":27.9,"t":"2026-10-16T15:35:00Z","v":6793,"vw":27.884283},{"c":27.8265,"h":27.88,"l":27.82,"n":158,"o":27.85,"t":"2026-10-16T15:40:00Z","v":6116,"vw":27.862145},{"c":27.91,"h":27.97,"l":27.85,"n":217,"o":27.85,"t":"2026-10-16T15:45:00Z","v":6712,"vw":27.930948},{"c":27.87,"h":27.9,"l":27.75,"n":209,"o":27.87,"t":"2026-10-16T15:50:00Z","v":12971,"vw":27.8226},{"c":27.73,"h":27.86,"l":27.72,"n":132,"o":27.86,"t":"2026-10-16T15:55:00Z","v":5827,"vw":27.774792},{"c":27.79,"h":27.79,"l":27.695,"n":183,"o":27.7,"t":"2026-10-16T16:00:00Z","v":5795,"vw":27.73046},{"c":27.815,"h":27.865,"l":27.81,"n":157,"o":27.81,"t":"2026-10-16T16:05:00Z","v":7218,"vw":27.826737},{"c":27.845,"h":27.87,"l":27.77,"n":163,"o":27.815,"t":"2026-10-16T16:10:00Z","v":5627,"vw":27.799204},{"c":27.945,"h":27.97,"l":27.85,"n":181,"o":27.88,"t":"2026-10-16T16:15:00Z","v":9368,"vw":27.927382},{"c":27.975,"h":28.04,"l":27.91,"n":184,"o":27.945,"t":"2026-10-16T16:20:00Z","v":8588,"vw":27.988325},{"c":27.99,"h":28.01,"l":27.99,"n":72,"o":28,"t":"2026-10-16T16:25:00Z","v":2080,"vw":27.997729},{"c":27.9,"h":27.99,"l":27.9,"n":120,"o":27.98,"t":"2026-10-16T16:30:00Z","v":4245,"vw":27.946596},{"c":27.55,"h":27.915,"l":27.55,"n":256,"o":27.8901,"t":"2026-10-16T16:35:00Z","v":13771,"vw":27.737911},{"c":27.62,"h":27.62,"l":27.505,"n":114,"o":27.58,"t":"2026-10-16T16:40:00Z","v":5233,"vw":27.575741},{"c":27.72,"h":27.865,"l":27.635,"n":219,"o":27.65,"t":"2026-10-16T16:45:00Z","v":9687,"vw":27.703613},{"c":27.68,"h":27.72,"l":27.665,"n":126,"o":27.71,"t":"2026-10-16T16:50:00Z","v":4615,"vw":27.698213},{"c":27.69,"h":27.74,"l":27.66,"n":133,"o":27.725,"t":"2026-10-16T16:55:00Z","v":5010,"vw":27.700847},{"c":27.44,"h":27.74,"l":27.44,"n":238,"o":27.74,"t":"2026-10-16T17:00:00Z","v":12185,"vw":27.622194},{"c":27.485,"h":27.49,"l":27.44,"n":109,"o":27.44,"t":"2026-10-16T17:05:00Z","v":4185,"vw":27.480203},{"c":27.54,"h":27.54,"l":27.45,"n":260,"o":27.485,"t":"2026-10-16T17:10:00Z","v":12482,"vw":27.491079},{"c":27.467,"h":27.53,"l":27.45,"n":123,"o":27.51,"t":"2026-10-16T17:15:00Z","v":5186,"vw":27.489732},{"c":27.59,"h":27.59,"l":27.45,"n":208,"o":27.485,"t":"2026-10-16T17:20:00Z","v":8627,"vw":27.515616},{"c":27.51,"h":27.58,"l":27.455,"n":221,"o":27.58,"t":"2026-10-16T17:25:00Z","v":8832,"vw":27.517085},{"c":27.56,"h":27.57,"l":27.5,"n":188,"o":27.505,"t":"2026-10-16T17:30:00Z","v":5503,"vw":27.530167},{"c":27.475,"h":27.56,"l":27.47,"n":146,"o":27.56,"t":"2026-10-16T17:35:00Z","v":6076,"vw":27.506886},{"c":27.54,"h":27.61,"l":27.475,"n":201,"o":27.475,"t":"2026-10-16T17:40:00Z","v":7764,"vw":27.549995},{"c":27.495,"h":27.54,"l":27.46,"n":127,"o":27.54,"t":"2026-10-16T17:45:00Z","v":5196,"vw":27.5123},{"c":27.485,"h":27.52,"l":27.46,"n":206,"o":27.495,"t":"2026-10-16T17:50:00Z","v":8259,"vw":27.499691},{"c":27.6,"h":27.627,"l":27.47,"n":366,"o":27.49,"t":"2026-10-16T17:55:00Z","v":19223,"vw":27.571471},{"c":27.68,"h":27.75,"l":27.59,"n":297,"o":27.6,"t":"2026-10-16T18:00:00Z","v":12438,"vw":27.676356},{"c":27.74,"h":27.78,"l":27.67,"n":191,"o":27.74,"t":"2026-10-16T18:05:00Z","v":6986,"vw":27.744797},{"c":27.68,"h":27.74,"l":27.66,"n":208,"o":27.74,"t":"2026-10-16T18:10:00Z","v":6223,"vw":27.689685},{"c":27.68,"h":27.73,"l":27.65,"n":213,"o":27.71,"t":"2026-10-16T18:15:00Z","v":8072,"vw":27.689939},{"c":27.565,"h":27.67,"l":27.52,"n":198,"o":27.65,"t":"2026-10-16T18:20:00Z","v":5857,"vw":27.601986},{"c":27.53,"h":27.61,"l":27.51,"n":158,"o":27.61,"t":"2026-10-16T18:25:00Z","v":5658,"vw":27.556923},{"c":27.64,"h":27.64,"l":27.54,"n":201,"o":27.59,"t":"2026-10-16T18:30:00Z","v":7171,"vw":27.604777},{"c":27.61,"h":27.635,"l":27.5278,"n":145,"o":27.63,"t":"2026-10-16T18:35:00Z","v":4532,"vw":27.593506},{"c":27.67,"h":27.68,"l":27.63,"n":215,"o":27.65,"t":"2026-10-16T18:40:00Z","v":8155,"vw":27.656947},{"c":27.69,"h":27.705,"l":27.6301,"n":204,"o":27.68,"t":"2026-10-16T18:45:00Z","v":8190,"vw":27.671045},{"c":27.605,"h":27.735,"l":27.545,"n":351,"o":27.695,"t":"2026-10-16T18:50:00Z","v":14176,"vw":27.66152},{"c":27.615,"h":27.67,"l":27.54,"n":254,"o":27.58,"t":"2026-10-16T18:55:00Z","v":8206,"vw":27.604275},{"c":27.54,"h":27.61,"l":27.5249,"n":268,"o":27.59,"t":"2026-10-16T19:00:00Z","v":9432,"vw":27.567062},{"c":27.495,"h":27.53,"l":27.46,"n":247,"o":27.52,"t":"2026-10-16T19:05:00Z","v":8868,"vw":27.488663},{"c":27.485,"h":27.53,"l":27.48,"n":278,"o":27.5,"t":"2026-10-16T19:10:00Z","v":14425,"vw":27.503592},{"c":27.65,"h":27.65,"l":27.505,"n":318,"o":27.505,"t":"2026-10-16T19:15:00Z","v":15062,"vw":27.584454},{"c":27.71,"h":27.73,"l":27.59,"n":266,"o":27.655,"t":"2026-10-16T19:20:00Z","v":10351,"vw":27.640496},{"c":27.78,"h":27.805,"l":27.69,"n":325,"o":27.71,"t":"2026-10-16T19:25:00Z","v":12373,"vw":27.739801},{"c":27.815,"h":27.87,"l":27.78,"n":288,"o":27.8,"t":"2026-10-16T19:30:00Z","v":9980,"vw":27.816526},{"c":27.77,"h":27.815,"l":27.6701,"n":424,"o":27.815,"t":"2026-10-16T19:35:00Z","v":17423,"vw":27.753842},{"c":27.735,"h":27.795,"l":27.71,"n":382,"o":27.795,"t":"2026-10-16T19:40:00Z","v":17003,"vw":27.737977},{"c":27.855,"h":27.88,"l":27.745,"n":447,"o":27.745,"t":"2026-10-16T19:45:00Z","v":20514,"vw":27.808734},{"c":27.81,"h":27.91,"l":27.81,"n":866,"o":27.86,"t":"2026-10-16T19:50:00Z","v":44302,"vw":27.87483},{"c":27.89,"h":27.91,"l":27.78,"n":1792,"o":27.78,"t":"2026-10-16T19:55:00Z","v":95693,"vw":27.865328},{"c":27.87,"h":27.87,"l":27.87,"n":28,"o":27.87,"t":"2026-10-16T20:00:00Z","v":227986,"vw":27.87},{"c":27.83,"h":27.83,"l":27.83,"n":2,"o":27.83,"t":"2026-10-16T20:35:00Z","v":125,"vw":27.83},{"c":27.8,"h":27.8,"l":27.8,"n":2,"o":27.8,"t":"2026-10-19T11:25:00Z","v":138,"vw":27.8},{"c":27.8,"h":27.8,"l":27.75,"n":26,"o":27.75,"t":"2026-10-19T12:00:00Z","v":2052,"vw":27.752475},{"c":27.81,"h":27.81,"l":27.76,"n":17,"o":27.76,"t":"2026-10-19T12:05:00Z","v":2184,"vw":27.762613},{"c":27.7,"h":27.75,"l":27.65,"n":17,"o":27.65,"t":"2026-10-19T13:05:00Z","v":1797,"vw":27.718168},{"c":27.66,"h":27.66,"l":27.66,"n":10,"o":27.66,"t":"2026-10-19T13:10:00Z","v":1685,"vw":27.66},{"c":27.74,"h":27.895,"l":27.56,"n":155,"o":27.82,"t":"2026-10-19T13:30:00Z","v":35256,"vw":27.782873},{"c":27.635,"h":27.82,"l":27.4659,"n":64,"o":27.6,"t":"2026-10-19T13:35:00Z","v":3726,"vw":27.580656},{"c":27.43,"h":27.77,"l":27.42,"n":65,"o":27.5,"t":"2026-10-19T13:40:00Z","v":2405,"vw":27.561699},{"c":27.41,"h":27.56,"l":27.39,"n":102,"o":27.52,"t":"2026-10-19T13:45:00Z","v":5027,"vw":27.485122},{"c":27.45,"h":27.5,"l":27.39,"n":206,"o":27.39,"t":"2026-10-19T13:50:00Z","v":8769,"vw":27.446702},{"c":27.61,"h":27.72,"l":27.44,"n":248,"o":27.51,"t":"2026-10-19T13:55:00Z","v":14148,"vw":27.595753},{"c":27.69,"h":27.69,"l":27.6675,"n":61,"o":27.6675,"t":"2026-10-19T14:00:00Z","v":2762,"vw":27.684069},{"c":27.61,"h":27.72,"l":27.61,"n":79,"o":27.69,"t":"2026-10-19T14:05:00Z","v":2526,"vw":27.666191},{"c":27.635,"h":27.635,"l":27.625,"n":41,"o":27.625,"t":"2026-10-19T14:10:00Z","v":1306,"vw":27.627561},{"c":27.645,"h":27.645,"l":27.635,"n":48,"o":27.635,"t":"2026-10-19T14:15:00Z","v":1320,"vw":27.637795},{"c":27.49,"h":27.56,"l":27.4201,"n":283,"o":27.54,"t":"2026-10-19T14:20:00Z","v":10995,"vw":27.496961},{"c":27.52,"h":27.52,"l":27.43,"n":63,"o":27.48,"t":"2026-10-19T14:25:00Z","v":3589,"vw":27.478642},{"c":27.51,"h":27.55,"l":27.485,"n":129,"o":27.55,"t":"2026-10-19T14:30:00Z","v":5156,"vw":27.517686},{"c":27.3925,"h":27.465,"l":27.32,"n":318,"o":27.45,"t":"2026-10-19T14:35:00Z","v":14073,"vw":27.396848},{"c":27.44,"h":27.475,"l":27.385,"n":72,"o":27.385,"t":"2026-10-19T14:40:00Z","v":2444,"vw":27.449434},{"c":27.365,"h":27.4,"l":27.365,"n":88,"o":27.395,"t":"2026-10-19T14:45:00Z","v":2604,"vw":27.382267},{"c":27.43,"h":27.45,"l":27.365,"n":206,"o":27.365,"t":"2026-10-19T14:50:00Z","v":8916,"vw":27.408909},{"c":27.39,"h":27.45,"l":27.38,"n":81,"o":27.38,"t":"2026-10-19T14:55:00Z","v":2460,"vw":27.418873},{"c":27.43,"h":27.45,"l":27.4,"n":142,"o":27.405,"t":"2026-10-19T15:00:00Z","v":5409,"vw":27.422409},{"c":27.475,"h":27.53,"l":27.455,"n":148,"o":27.46,"t":"2026-10-19T15:05:00Z","v":5675,"vw":27.488796},{"c":27.6,"h":27.6,"l":27.55,"n":92,"o":27.55,"t":"2026-10-19T15:10:00Z","v":2783,"vw":27.581016},{"c":27.555,"h":27.615,"l":27.54,"n":149,"o":27.615,"t":"2026-10-19T15:15:00Z","v":6226,"vw":27.587962},{"c":27.61,"h":27.61,"l":27.555,"n":132,"o":27.555,"t":"2026-10-19T15:20:00Z","v":4364,"vw":27.586293},{"c":27.61,"h":27.63,"l":27.58,"n":146,"o":27.59,"t":"2026-10-19T15:25:00Z","v":4935,"vw":27.597928},{"c":27.6,"h":27.65,"l":27.6,"n":159,"o":27.615,"t":"2026-10-19T15:30:00Z","v":5590,"vw":27.636476},{"c":27.65,"h":27.65,"l":27.57,"n":211,"o":27.615,"t":"2026-10-19T15:35:00Z","v":10165,"vw":27.610703},{"c":27.67,"h":27.71,"l":27.665,"n":75,"o":27.67,"t":"2026-10-19T15:40:00Z","v":1413,"vw":27.678413},{"c":27.67,"h":27.71,"l":27.64,"n":121,"o":27.7,"t":"2026-10-19T15:45:00Z","v":3390,"vw":27.671528},{"c":27.615,"h":27.68,"l":27.6,"n":103,"o":27.68,"t":"2026-10-19T15:50:00Z","v":3959,"vw":27.630166},{"c":27.7,"h":27.7,"l":27.615,"n":122,"o":27.67,"t":"2026-10-19T15:55:00Z","v":4698,"vw":27.645785},{"c":27.74,"h":27.74,"l":27.64,"n":244,"o":27.66,"t":"2026-10-19T16:00:00Z","v":9495,"vw":27.68547},{"c":27.61,"h":27.7,"l":27.61,"n":109,"o":27.7,"t":"2026-10-19T16:05:00Z","v":2315,"vw":27.635568},{"c":27.615,"h":27.63,"l":27.6,"n":153,"o":27.63,"t":"2026-10-19T16:10:00Z","v":4337,"vw":27.617324},{"c":27.67,"h":27.7,"l":27.605,"n":144,"o":27.64,"t":"2026-10-19T16:15:00Z","v":4139,"vw":27.656197},{"c":27.71,"h":27.755,"l":27.66,"n":163,"o":27.695,"t":"2026-10-19T16:20:00Z","v":5060,"vw":27.710914},{"c":27.75,"h":27.75,"l":27.675,"n":109,"o":27.675,"t":"2026-10-19T16:25:00Z","v":2818,"vw":27.706923},{"c":27.75,"h":27.76,"l":27.72,"n":100,"o":27.75,"t":"2026-10-19T16:30:00Z","v":2928,"vw":27.740833},{"c":27.72,"h":27.77,"l":27.72,"n":143,"o":27.755,"t":"2026-10-19T16:35:00Z","v":3136,"vw":27.735234},{"c":27.825,"h":27.9,"l":27.73,"n":187,"o":27.74,"t":"2026-10-19T16:40:00Z","v":16076,"vw":27.866378},{"c":27.785,"h":27.82,"l":27.75,"n":122,"o":27.805,"t":"2026-10-19T16:45:00Z","v":3622,"vw":27.784335},{"c":27.92,"h":27.92,"l":27.81,"n":145,"o":27.83,"t":"2026-10-19T16:50:00Z","v":4980,"vw":27.876106},{"c":27.725,"h":27.92,"l":27.725,"n":145,"o":27.92,"t":"2026-10-19T16:55:00Z","v":3854,"vw":27.834487},{"c":27.76,"h":27.84,"l":27.715,"n":147,"o":27.715,"t":"2026-10-19T17:00:00Z","v":4802,"vw":27.774319},{"c":27.76,"h":27.76,"l":27.7,"n":135,"o":27.73,"t":"2026-10-19T17:05:00Z","v":3457,"vw":27.723508},{"c":27.79,"h":27.81,"l":27.76,"n":147,"o":27.78,"t":"2026-10-19T17:10:00Z","v":5168,"vw":27.786356},{"c":27.83,"h":27.83,"l":27.805,"n":90,"o":27.805,"t":"2026-10-19T17:15:00Z","v":2737,"vw":27.820896},{"c":27.84,"h":27.86,"l":27.81,"n":132,"o":27.82,"t":"2026-10-19T17:20:00Z","v":4676,"vw":27.830541},{"c":27.81,"h":27.85,"l":27.81,"n":67,"o":27.84,"t":"2026-10-19T17:25:00Z","v":2334,"vw":27.834545},{"c":27.75,"h":27.85,"l":27.7101,"n":215,"o":27.83,"t":"2026-10-19T17:30:00Z","v":7649,"vw":27.796464},{"c":27.775,"h":27.79,"l":27.7,"n":113,"o":27.745,"t":"2026-10-19T17:35:00Z","v":3826,"vw":27.750321},{"c":27.82,"h":27.84,"l":27.775,"n":133,"o":27.775,"t":"2026-10-19T17:40:00Z","v":5241,"vw":27.805883},{"c":27.77,"h":27.825,"l":27.75,"n":79,"o":27.825,"t":"2026-10-19T17:45:00Z","v":1789,"vw":27.782597},{"c":27.81,"h":27.84,"l":27.77,"n":137,"o":27.77,"t":"2026-10-19T17:50:00Z","v":4099,"vw":27.801877},{"c":27.82,"h":27.85,"l":27.82,"n":94,"o":27.84,"t":"2026-10-19T17:55:00Z","v":3742,"vw":27.831905},{"c":27.84,"h":27.86,"l":27.84,"n":153,"o":27.84,"t":"2026-10-19T18:00:00Z","v":4962,"vw":27.853365},{"c":27.76,"h":27.82,"l":27.76,"n":142,"o":27.82,"t":"2026-10-19T18:05:00Z","v":4106,"vw":27.795475},{"c":27.73,"h":27.75,"l":27.73,"n":183,"o":27.75,"t":"2026-10-19T18:10:00Z","v":7721,"vw":27.742262},{"c":27.735,"h":27.75,"l":27.735,"n":94,"o":27.735,"t":"2026-10-19T18:15:00Z","v":2742,"vw":27.736091},{"c":27.73,"h":27.76,"l":27.73,"n":170,"o":27.735,"t":"2026-10-19T18:20:00Z","v":5527,"vw":27.74955},{"c":27.705,"h":27.76,"l":27.705,"n":150,"o":27.735,"t":"2026-10-19T18:25:00Z","v":4646,"vw":27.722816},{"c":27.71,"h":27.73,"l":27.705,"n":95,"o":27.705,"t":"2026-10-19T18:30:00Z","v":4490,"vw":27.718014},{"c":27.75,"h":27.75,"l":27.705,"n":138,"o":27.71,"t":"2026-10-19T18:35:00Z","v":4288,"vw":27.731131},{"c":27.76,"h":27.78,"l":27.76,"n":157,"o":27.76,"t":"2026-10-19T18:40:00Z","v":5483,"vw":27.768713},{"c":27.805,"h":27.825,"l":27.78,"n":172,"o":27.78,"t":"2026-10-19T18:45:00Z","v":5689,"vw":27.799732},{"c":27.9,"h":28,"l":27.805,"n":324,"o":27.805,"t":"2026-10-19T18:50:00Z","v":15374,"vw":27.921373},{"c":27.88,"h":27.93,"l":27.87,"n":209,"o":27.9,"t":"2026-10-19T18:55:00Z","v":8334,"vw":27.905632},{"c":27.84,"h":27.915,"l":27.835,"n":240,"o":27.86,"t":"2026-10-19T19:00:00Z","v":11604,"vw":27.877028},{"c":27.81,"h":27.84,"l":27.81,"n":189,"o":27.84,"t":"2026-10-19T19:05:00Z","v":5681,"vw":27.822314},{"c":27.84,"h":27.85,"l":27.81,"n":260,"o":27.81,"t":"2026-10-19T19:10:00Z","v":9645,"vw":27.827209},{"c":27.77,"h":27.88,"l":27.705,"n":437,"o":27.84,"t":"2026-10-19T19:15:00Z","v":27872,"vw":27.799185},{"c":27.91,"h":27.93,"l":27.79,"n":224,"o":27.79,"t":"2026-10-19T19:20:00Z","v":8398,"vw":27.858626},{"c":27.885,"h":27.925,"l":27.87,"n":309,"o":27.9,"t":"2026-10-19T19:25:00Z","v":12265,"vw":27.899348},{"c":27.95,"h":27.98,"l":27.9,"n":363,"o":27.9,"t":"2026-10-19T19:30:00Z","v":13159,"vw":27.94306},{"c":28.025,"h":28.05,"l":27.95,"n":342,"o":27.95,"t":"2026-10-19T19:35:00Z","v":11602,"vw":28.011454},{"c":28.125,"h":28.13,"l":28.025,"n":392,"o":28.025,"t":"2026-10-19T19:40:00Z","v":12438,"vw":28.086469},{"c":28.12,"h":28.135,"l":28.075,"n":625,"o":28.125,"t":"2026-10-19T19:45:00Z","v":27217,"vw":28.105958},{"c":28.04,"h":28.11,"l":27.985,"n":651,"o":28.1,"t":"2026-10-19T19:50:00Z","v":33253,"vw":28.059507},{"c":28.23,"h":28.24,"l":28.06,"n":1865,"o":28.06,"t":"2026-10-19T19:55:00Z","v":100891,"vw":28.170925},{"c":28.22,"h":28.22,"l":28.22,"n":37,"o":28.22,"t":"2026-10-19T20:00:00Z","v":132807,"vw":28.22},{"c":28.22,"h":28.22,"l":28.22,"n":1,"o":28.22,"t":"2026-10-19T20:35:00Z","v":631,"vw":28.22},{"c":28.18,"h":28.18,"l":28.18,"n":1,"o":28.18,"t":"2026-10-19T23:10:00Z","v":100,"vw":28.18},{"c":28.41,"h":28.41,"l":27.8,"n":35,"o":28.15,"t":"2026-10-20T11:00:00Z","v":2914,"vw":28.173878},{"c":28.15,"h":28.41,"l":28.15,"n":45,"o":28.41,"t":"2026-10-20T11:05:00Z","v":1796,"vw":28.261754},{"c":28.2,"h":28.2,"l":28.2,"n":4,"o":28.2,"t":"2026-10-20T11:25:00Z","v":1802,"vw":28.2},{"c":28.05,"h":28.05,"l":28.05,"n":1,"o":28.05,"t":"2026-10-20T11:35:00Z","v":100,"vw":28.05},{"c":28.3,"h":28.3,"l":28.3,"n":2,"o":28.3,"t":"2026-10-20T11:55:00Z","v":435,"vw":28.3},{"c":28.29,"h":28.3,"l":28.29,"n":13,"o":28.3,"t":"2026-10-20T12:00:00Z","v":1511,"vw":28.298671},{"c":28.58,"h":28.58,"l":28.3,"n":3,"o":28.3,"t":"2026-10-20T13:25:00Z","v":304,"vw":28.393333},{"c":29.26,"h":29.31,"l":28.505,"n":181,"o":28.64,"t":"2026-10-20T13:30:00Z","v":25855,"vw":28.779906},{"c":29.3,"h":29.43,"l":29.0089,"n":209,"o":29.3,"t":"2026-10-20T13:35:00Z","v":15325,"vw":29.320807},{"c":29.61,"h":29.73,"l":29.43,"n":274,"o":29.47,"t":"2026-10-20T13:40:00Z","v":21557,"vw":29.58838},{"c":29.8,"h":29.99,"l":29.66,"n":189,"o":29.71,"t":"2026-10-20T13:45:00Z","v":12019,"vw":29.807641},{"c":29.87,"h":30.19,"l":29.76,"n":198,"o":29.97,"t":"2026-10-20T13:50:00Z","v":11002,"vw":29.988882},{"c":29.73,"h":29.9223,"l":29.67,"n":90,"o":29.7514,"t":"2026-10-20T13:55:00Z","v":5243,"vw":29.818069},{"c":29.51,"h":29.815,"l":29.41,"n":164,"o":29.8,"t":"2026-10-20T14:00:00Z","v":7906,"vw":29.583396},{"c":29.515,"h":29.62,"l":29.32,"n":104,"o":29.35,"t":"2026-10-20T14:05:00Z","v":4623,"vw":29.501554},{"c":29.26,"h":29.53,"l":29.23,"n":181,"o":29.53,"t":"2026-10-20T14:10:00Z","v":8469,"vw":29.402485},{"c":29.23,"h":29.23,"l":29.14,"n":29,"o":29.23,"t":"2026-10-20T14:15:00Z","v":1163,"vw":29.214879},{"c":29.205,"h":29.225,"l":29.15,"n":77,"o":29.225,"t":"2026-10-20T14:20:00Z","v":2403,"vw":29.200492},{"c":29.105,"h":29.26,"l":29.05,"n":222,"o":29.205,"t":"2026-10-20T14:25:00Z","v":14535,"vw":29.175846},{"c":29.34,"h":29.34,"l":29.19,"n":182,"o":29.19,"t":"2026-10-20T14:30:00Z","v":6631,"vw":29.285908},{"c":29.19,"h":29.405,"l":29.19,"n":105,"o":29.405,"t":"2026-10-20T14:35:00Z","v":10688,"vw":29.232615},{"c":29.205,"h":29.31,"l":29.19,"n":125,"o":29.19,"t":"2026-10-20T14:40:00Z","v":4459,"vw":29.239738},{"c":29.24,"h":29.275,"l":29.155,"n":161,"o":29.23,"t":"2026-10-20T14:45:00Z","v":13622,"vw":29.186753},{"c":29.34,"h":29.34,"l":29.22,"n":82,"o":29.28,"t":"2026-10-20T14:50:00Z","v":2053,"vw":29.275479},{"c":29.345,"h":29.345,"l":29.2515,"n":111,"o":29.315,"t":"2026-10-20T14:55:00Z","v":6284,"vw":29.295181},{"c":29.281,"h":29.34,"l":29.235,"n":225,"o":29.34,"t":"2026-10-20T15:00:00Z","v":9717,"vw":29.280556},{"c":29.555,"h":29.555,"l":29.32,"n":174,"o":29.32,"t":"2026-10-20T15:05:00Z","v":5625,"vw":29.430498},{"c":29.42,"h":29.58,"l":29.36,"n":187,"o":29.58,"t":"2026-10-20T15:10:00Z","v":12217,"vw":29.459282},{"c":29.45,"h":29.56,"l":29.425,"n":142,"o":29.425,"t":"2026-10-20T15:15:00Z","v":6044,"vw":29.48213},{"c":29.31,"h":29.45,"l":29.31,"n":229,"o":29.45,"t":"2026-10-20T15:20:00Z","v":12657,"vw":29.342216},{"c":29.35,"h":29.36,"l":29.2801,"n":47,"o":29.2801,"t":"2026-10-20T15:25:00Z","v":1785,"vw":29.334855},{"c":29.25,"h":29.35,"l":29.15,"n":220,"o":29.31,"t":"2026-10-20T15:30:00Z","v":10164,"vw":29.276156},{"c":29.48,"h":29.48,"l":29.27,"n":102,"o":29.27,"t":"2026-10-20T15:35:00Z","v":2589,"vw":29.402603},{"c":29.44,"h":29.44,"l":29.39,"n":139,"o":29.44,"t":"2026-10-20T15:40:00Z","v":3379,"vw":29.42044},{"c":29.45,"h":29.455,"l":29.45,"n":51,"o":29.455,"t":"2026-10-20T15:45:00Z","v":1349,"vw":29.452101},{"c":29.49,"h":29.49,"l":29.44,"n":81,"o":29.455,"t":"2026-10-20T15:50:00Z","v":1416,"vw":29.456667},{"c":29.3,"h":29.44,"l":29.29,"n":149,"o":29.44,"t":"2026-10-20T15:55:00Z","v":4274,"vw":29.347308},{"c":29.3,"h":29.37,"l":29.28,"n":120,"o":29.34,"t":"2026-10-20T16:00:00Z","v":3467,"vw":29.337736},{"c":29.27,"h":29.315,"l":29.23,"n":188,"o":29.315,"t":"2026-10-20T16:05:00Z","v":5078,"vw":29.280335},{"c":29.3,"h":29.31,"l":29.275,"n":68,"o":29.275,"t":"2026-10-20T16:10:00Z","v":1699,"vw":29.301235},{"c":29.3,"h":29.335,"l":29.3,"n":53,"o":29.325,"t":"2026-10-20T16:15:00Z","v":1530,"vw":29.326154},{"c":29.33,"h":29.38,"l":29.33,"n":114,"o":29.35,"t":"2026-10-20T16:20:00Z","v":4148,"vw":29.351167},{"c":29.3,"h":29.39,"l":29.26,"n":127,"o":29.35,"t":"2026-10-20T16:25:00Z","v":4656,"vw":29.339568},{"c":29.31,"h":29.31,"l":29.305,"n":29,"o":29.305,"t":"2026-10-20T16:30:00Z","v":839,"vw":29.3075},{"c":29.4999,"h":29.4999,"l":29.33,"n":100,"o":29.33,"t":"2026-10-20T16:35:00Z","v":3557,"vw":29.440837},{"c":29.48,"h":29.49,"l":29.43,"n":96,"o":29.44,"t":"2026-10-20T16:40:00Z","v":3427,"vw":29.457549},{"c":29.515,"h":29.515,"l":29.5,"n":106,"o":29.5,"t":"2026-10-20T16:45:00Z","v":4919,"vw":29.505592},{"c":29.3375,"h":29.55,"l":29.28,"n":239,"o":29.55,"t":"2026-10-20T16:50:00Z","v":15673,"vw":29.420832},{"c":29.3,"h":29.39,"l":29.295,"n":170,"o":29.33,"t":"2026-10-20T16:55:00Z","v":6754,"vw":29.359367},{"c":29.43,"h":29.46,"l":29.3,"n":118,"o":29.3,"t":"2026-10-20T17:00:00Z","v":4713,"vw":29.40586},{"c":29.41,"h":29.55,"l":29.405,"n":244,"o":29.435,"t":"2026-10-20T17:05:00Z","v":20229,"vw":29.450901},{"c":29.43,"h":29.48,"l":29.4,"n":111,"o":29.415,"t":"2026-10-20T17:10:00Z","v":9405,"vw":29.431563},{"c":29.435,"h":29.44,"l":29.37,"n":166,"o":29.39,"t":"2026-10-20T17:15:00Z","v":14084,"vw":29.407407},{"c":29.5,"h":29.54,"l":29.435,"n":211,"o":29.435,"t":"2026-10-20T17:20:00Z","v":24112,"vw":29.464712},{"c":29.68,"h":29.7,"l":29.5,"n":392,"o":29.5,"t":"2026-10-20T17:25:00Z","v":48650,"vw":29.63741},{"c":29.57,"h":29.665,"l":29.56,"n":213,"o":29.665,"t":"2026-10-20T17:30:00Z","v":10717,"vw":29.610941},{"c":29.6325,"h":29.6325,"l":29.58,"n":86,"o":29.58,"t":"2026-10-20T17:35:00Z","v":3533,"vw":29.599605},{"c":29.6,"h":29.63,"l":29.55,"n":137,"o":29.605,"t":"2026-10-20T17:40:00Z","v":5547,"vw":29.597572},{"c":29.605,"h":29.64,"l":29.605,"n":69,"o":29.605,"t":"2026-10-20T17:45:00Z","v":2241,"vw":29.608684},{"c":29.635,"h":29.65,"l":29.605,"n":143,"o":29.605,"t":"2026-10-20T17:50:00Z","v":7245,"vw":29.629402},{"c":29.6025,"h":29.615,"l":29.57,"n":156,"o":29.61,"t":"2026-10-20T17:55:00Z","v":4757,"vw":29.602104},{"c":29.65,"h":29.65,"l":29.595,"n":123,"o":29.605,"t":"2026-10-20T18:00:00Z","v":7834,"vw":29.603989},{"c":29.6,"h":29.69,"l":29.595,"n":106,"o":29.685,"t":"2026-10-20T18:05:00Z","v":3935,"vw":29.646354},{"c":29.58,"h":29.65,"l":29.55,"n":131,"o":29.63,"t":"2026-10-20T18:10:00Z","v":4979,"vw":29.615853},{"c":29.62,"h":29.63,"l":29.6078,"n":93,"o":29.63,"t":"2026-10-20T18:15:00Z","v":2668,"vw":29.618347},{"c":29.62,"h":29.62,"l":29.62,"n":78,"o":29.62,"t":"2026-10-20T18:20:00Z","v":2626,"vw":29.62},{"c":29.59,"h":29.63,"l":29.57,"n":173,"o":29.58,"t":"2026-10-20T18:25:00Z","v":5172,"vw":29.595044},{"c":29.62,"h":29.62,"l":29.595,"n":122,"o":29.6,"t":"2026-10-20T18:30:00Z","v":3319,"vw":29.606637},{"c":29.545,"h":29.65,"l":29.51,"n":162,"o":29.65,"t":"2026-10-20T18:35:00Z","v":5412,"vw":29.564642},{"c":29.485,"h":29.58,"l":29.485,"n":214,"o":29.545,"t":"2026-10-20T18:40:00Z","v":8534,"vw":29.55048},{"c":29.55,"h":29.62,"l":29.51,"n":234,"o":29.51,"t":"2026-10-20T18:45:00Z","v":9823,"vw":29.56148},{"c":29.565,"h":29.575,"l":29.51,"n":42,"o":29.575,"t":"2026-10-20T18:50:00Z","v":890,"vw":29.535},{"c":29.6,"h":29.64,"l":29.52,"n":220,"o":29.565,"t":"2026-10-20T18:55:00Z","v":10194,"vw":29.588409},{"c":29.62,"h":29.69,"l":29.6,"n":234,"o":29.6,"t":"2026-10-20T19:00:00Z","v":9529,"vw":29.633712},{"c":29.55,"h":29.68,"l":29.54,"n":179,"o":29.625,"t":"2026-10-20T19:05:00Z","v":5199,"vw":29.583913},{"c":29.4675,"h":29.565,"l":29.46,"n":163,"o":29.565,"t":"2026-10-20T19:10:00Z","v":7661,"vw":29.509855},{"c":29.42,"h":29.505,"l":29.42,"n":220,"o":29.43,"t":"2026-10-20T19:15:00Z","v":8384,"vw":29.45212},{"c":29.325,"h":29.42,"l":29.32,"n":106,"o":29.42,"t":"2026-10-20T19:20:00Z","v":2479,"vw":29.370583},{"c":29.32,"h":29.34,"l":29.28,"n":151,"o":29.33,"t":"2026-10-20T19:25:00Z","v":7442,"vw":29.307098},{"c":29.34,"h":29.3699,"l":29.28,"n":246,"o":29.305,"t":"2026-10-20T19:30:00Z","v":10951,"vw":29.310929},{"c":29.285,"h":29.3531,"l":29.27,"n":240,"o":29.3531,"t":"2026-10-20T19:35:00Z","v":7463,"vw":29.317852},{"c":29.295,"h":29.33,"l":29.24,"n":417,"o":29.27,"t":"2026-10-20T19:40:00Z","v":20689,"vw":29.278006},{"c":29.235,"h":29.295,"l":29.235,"n":265,"o":29.295,"t":"2026-10-20T19:45:00Z","v":9661,"vw":29.271953},{"c":29.275,"h":29.335,"l":29.25,"n":455,"o":29.25,"t":"2026-10-20T19:50:00Z","v":19108,"vw":29.296736},{"c":29.24,"h":29.305,"l":29.23,"n":1227,"o":29.29,"t":"2026-10-20T19:55:00Z","v":63439,"vw":29.274592},{"c":29.25,"h":29.25,"l":29.25,"n":26,"o":29.25,"t":"2026-10-20T20:00:00Z","v":154064,"vw":29.25},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-10-20T20:30:00Z","v":394,"vw":29.25},{"c":29.15,"h":29.15,"l":29.15,"n":3,"o":29.15,"t":"2026-10-21T11:50:00Z","v":102,"vw":29.15},{"c":29.25,"h":29.25,"l":29.2,"n":21,"o":29.2,"t":"2026-10-21T12:50:00Z","v":1710,"vw":29.204667},{"c":29.23,"h":29.23,"l":29.23,"n":1,"o":29.23,"t":"2026-10-21T13:05:00Z","v":109,"vw":29.23},{"c":29.115,"h":29.21,"l":28.76,"n":112,"o":29.11,"t":"2026-10-21T13:30:00Z","v":22666,"vw":29.074559},{"c":29.095,"h":29.105,"l":29.01,"n":40,"o":29.1,"t":"2026-10-21T13:35:00Z","v":3169,"vw":29.081},{"c":29.2,"h":29.36,"l":29.165,"n":118,"o":29.18,"t":"2026-10-21T13:40:00Z","v":11576,"vw":29.276586},{"c":29.175,"h":29.23,"l":29.06,"n":98,"o":29.19,"t":"2026-10-21T13:45:00Z","v":5377,"vw":29.125841},{"c":29.39,"h":29.44,"l":29.33,"n":46,"o":29.33,"t":"2026-10-21T13:50:00Z","v":1462,"vw":29.39},{"c":29.37,"h":29.46,"l":29.28,"n":157,"o":29.3925,"t":"2026-10-21T13:55:00Z","v":6407,"vw":29.376121},{"c":29.06,"h":29.32,"l":28.985,"n":180,"o":29.32,"t":"2026-10-21T14:00:00Z","v":7123,"vw":29.118521},{"c":29.02,"h":29.02,"l":28.915,"n":50,"o":29,"t":"2026-10-21T14:05:00Z","v":2040,"vw":28.96},{"c":29.11,"h":29.12,"l":28.985,"n":125,"o":29.02,"t":"2026-10-21T14:10:00Z","v":5436,"vw":29.074408},{"c":29.16,"h":29.165,"l":29.0004,"n":127,"o":29.115,"t":"2026-10-21T14:15:00Z","v":7369,"vw":29.100675},{"c":29.11,"h":29.25,"l":29.11,"n":186,"o":29.16,"t":"2026-10-21T14:20:00Z","v":8133,"vw":29.162866},{"c":29.11,"h":29.2,"l":29.1,"n":55,"o":29.2,"t":"2026-10-21T14:25:00Z","v":2129,"vw":29.173153},{"c":29.26,"h":29.26,"l":29.17,"n":125,"o":29.18,"t":"2026-10-21T14:30:00Z","v":3602,"vw":29.225611},{"c":29.24,"h":29.34,"l":29.07,"n":179,"o":29.22,"t":"2026-10-21T14:35:00Z","v":12369,"vw":29.157941},{"c":29.375,"h":29.375,"l":29.26,"n":68,"o":29.34,"t":"2026-10-21T14:40:00Z","v":2687,"vw":29.331298},{"c":29.385,"h":29.39,"l":29.36,"n":91,"o":29.36,"t":"2026-10-21T14:45:00Z","v":3157,"vw":29.381784},{"c":29.59,"h":29.64,"l":29.4,"n":132,"o":29.4,"t":"2026-10-21T14:50:00Z","v":13322,"vw":29.578725},{"c":29.6,"h":29.61,"l":29.51,"n":142,"o":29.6,"t":"2026-10-21T14:55:00Z","v":6452,"vw":29.554186},{"c":29.53,"h":29.59,"l":29.52,"n":76,"o":29.59,"t":"2026-10-21T15:00:00Z","v":2139,"vw":29.54672},{"c":29.545,"h":29.56,"l":29.51,"n":112,"o":29.51,"t":"2026-10-21T15:05:00Z","v":4837,"vw":29.527697},{"c":29.53,"h":29.55,"l":29.52,"n":70,"o":29.545,"t":"2026-10-21T15:10:00Z","v":2992,"vw":29.532105},{"c":29.56,"h":29.575,"l":29.515,"n":71,"o":29.57,"t":"2026-10-21T15:15:00Z","v":2913,"vw":29.556903},{"c":29.575,"h":29.605,"l":29.56,"n":101,"o":29.6,"t":"2026-10-21T15:20:00Z","v":2881,"vw":29.585647},{"c":29.62,"h":29.62,"l":29.575,"n":79,"o":29.575,"t":"2026-10-21T15:25:00Z","v":3070,"vw":29.586595},{"c":29.545,"h":29.635,"l":29.53,"n":149,"o":29.615,"t":"2026-10-21T15:30:00Z","v":6972,"vw":29.570546},{"c":29.465,"h":29.505,"l":29.455,"n":46,"o":29.505,"t":"2026-10-21T15:35:00Z","v":1277,"vw":29.474257},{"c":29.445,"h":29.45,"l":29.445,"n":72,"o":29.45,"t":"2026-10-21T15:40:00Z","v":2110,"vw":29.447143},{"c":29.52,"h":29.62,"l":29.445,"n":306,"o":29.445,"t":"2026-10-21T15:45:00Z","v":67244,"vw":29.570708},{"c":29.5,"h":29.54,"l":29.47,"n":150,"o":29.52,"t":"2026-10-21T15:50:00Z","v":3554,"vw":29.510648},{"c":29.43,"h":29.5,"l":29.4025,"n":140,"o":29.49,"t":"2026-10-21T15:55:00Z","v":4404,"vw":29.448552},{"c":29.47,"h":29.47,"l":29.405,"n":70,"o":29.41,"t":"2026-10-21T16:00:00Z","v":2703,"vw":29.411644},{"c":29.485,"h":29.49,"l":29.445,"n":45,"o":29.445,"t":"2026-10-21T16:05:00Z","v":3093,"vw":29.467226},{"c":29.48,"h":29.5,"l":29.46,"n":93,"o":29.5,"t":"2026-10-21T16:10:00Z","v":3875,"vw":29.480397},{"c":29.47,"h":29.48,"l":29.43,"n":79,"o":29.48,"t":"2026-10-21T16:15:00Z","v":3122,"vw":29.456403},{"c":29.51,"h":29.52,"l":29.47,"n":77,"o":29.4831,"t":"2026-10-21T16:20:00Z","v":3174,"vw":29.492286},{"c":29.51,"h":29.53,"l":29.42,"n":74,"o":29.51,"t":"2026-10-21T16:25:00Z","v":2340,"vw":29.497251},{"c":29.5,"h":29.52,"l":29.5,"n":39,"o":29.52,"t":"2026-10-21T16:30:00Z","v":901,"vw":29.506667},{"c":29.59,"h":29.59,"l":29.49,"n":138,"o":29.5,"t":"2026-10-21T16:35:00Z","v":4250,"vw":29.540476},{"c":29.545,"h":29.55,"l":29.53,"n":103,"o":29.545,"t":"2026-10-21T16:40:00Z","v":2959,"vw":29.54},{"c":29.485,"h":29.54,"l":29.455,"n":134,"o":29.54,"t":"2026-10-21T16:45:00Z","v":4464,"vw":29.50072},{"c":29.5568,"h":29.5568,"l":29.515,"n":33,"o":29.515,"t":"2026-10-21T16:50:00Z","v":1667,"vw":29.551575},{"c":29.52,"h":29.55,"l":29.52,"n":36,"o":29.55,"t":"2026-10-21T16:55:00Z","v":758,"vw":29.53},{"c":29.5318,"h":29.5318,"l":29.47,"n":122,"o":29.52,"t":"2026-10-21T17:00:00Z","v":5339,"vw":29.516674},{"c":29.55,"h":29.57,"l":29.535,"n":84,"o":29.535,"t":"2026-10-21T17:05:00Z","v":5033,"vw":29.552223},{"c":29.52,"h":29.54,"l":29.5,"n":154,"o":29.54,"t":"2026-10-21T17:10:00Z","v":6622,"vw":29.517261},{"c":29.53,"h":29.57,"l":29.52,"n":99,"o":29.54,"t":"2026-10-21T17:15:00Z","v":3890,"vw":29.54648},{"c":29.47,"h":29.54,"l":29.47,"n":71,"o":29.54,"t":"2026-10-21T17:20:00Z","v":2838,"vw":29.501},{"c":29.49,"h":29.52,"l":29.49,"n":38,"o":29.52,"t":"2026-10-21T17:25:00Z","v":1267,"vw":29.496},{"c":29.47,"h":29.49,"l":29.47,"n":84,"o":29.49,"t":"2026-10-21T17:30:00Z","v":3197,"vw":29.482303},{"c":29.41,"h":29.5,"l":29.385,"n":235,"o":29.47,"t":"2026-10-21T17:35:00Z","v":12728,"vw":29.41661},{"c":29.485,"h":29.485,"l":29.415,"n":75,"o":29.415,"t":"2026-10-21T17:40:00Z","v":2020,"vw":29.435834},{"c":29.475,"h":29.48,"l":29.465,"n":65,"o":29.465,"t":"2026-10-21T17:45:00Z","v":3093,"vw":29.47296},{"c":29.51,"h":29.51,"l":29.475,"n":101,"o":29.49,"t":"2026-10-21T17:50:00Z","v":3747,"vw":29.487507},{"c":29.51,"h":29.57,"l":29.51,"n":162,"o":29.52,"t":"2026-10-21T17:55:00Z","v":6695,"vw":29.540556},{"c":29.51,"h":29.53,"l":29.51,"n":114,"o":29.52,"t":"2026-10-21T18:00:00Z","v":4108,"vw":29.52065},{"c":29.51,"h":29.51,"l":29.485,"n":136,"o":29.5,"t":"2026-10-21T18:05:00Z","v":5484,"vw":29.49288},{"c":29.55,"h":29.6,"l":29.5,"n":128,"o":29.51,"t":"2026-10-21T18:10:00Z","v":9537,"vw":29.520426},{"c":29.535,"h":29.58,"l":29.535,"n":86,"o":29.58,"t":"2026-10-21T18:15:00Z","v":2825,"vw":29.552308},{"c":29.55,"h":29.58,"l":29.48,"n":255,"o":29.56,"t":"2026-10-21T18:20:00Z","v":11238,"vw":29.532045},{"c":29.56,"h":29.56,"l":29.51,"n":58,"o":29.5475,"t":"2026-10-21T18:25:00Z","v":1766,"vw":29.53675},{"c":29.59,"h":29.59,"l":29.53,"n":171,"o":29.535,"t":"2026-10-21T18:30:00Z","v":4108,"vw":29.554483},{"c":29.515,"h":29.57,"l":29.5,"n":144,"o":29.5001,"t":"2026-10-21T18:35:00Z","v":6696,"vw":29.532587},{"c":29.49,"h":29.505,"l":29.48,"n":120,"o":29.505,"t":"2026-10-21T18:40:00Z","v":3907,"vw":29.491543},{"c":29.515,"h":29.555,"l":29.46,"n":221,"o":29.49,"t":"2026-10-21T18:45:00Z","v":9641,"vw":29.500875},{"c":29.56,"h":29.565,"l":29.48,"n":111,"o":29.49,"t":"2026-10-21T18:50:00Z","v":3548,"vw":29.528023},{"c":29.44,"h":29.56,"l":29.43,"n":353,"o":29.56,"t":"2026-10-21T18:55:00Z","v":14209,"vw":29.474902},{"c":29.51,"h":29.51,"l":29.4,"n":204,"o":29.415,"t":"2026-10-21T19:00:00Z","v":9723,"vw":29.427994},{"c":29.465,"h":29.515,"l":29.42,"n":166,"o":29.515,"t":"2026-10-21T19:05:00Z","v":6848,"vw":29.465803},{"c":29.37,"h":29.445,"l":29.36,"n":351,"o":29.445,"t":"2026-10-21T19:10:00Z","v":12239,"vw":29.400704},{"c":29.56,"h":29.605,"l":29.39,"n":279,"o":29.39,"t":"2026-10-21T19:15:00Z","v":9245,"vw":29.510206},{"c":29.67,"h":29.69,"l":29.575,"n":193,"o":29.59,"t":"2026-10-21T19:20:00Z","v":10669,"vw":29.618952},{"c":29.73,"h":29.75,"l":29.695,"n":269,"o":29.7,"t":"2026-10-21T19:25:00Z","v":9945,"vw":29.713457},{"c":29.865,"h":29.87,"l":29.74,"n":351,"o":29.74,"t":"2026-10-21T19:30:00Z","v":14843,"vw":29.822008},{"c":29.91,"h":29.95,"l":29.85,"n":325,"o":29.865,"t":"2026-10-21T19:35:00Z","v":13869,"vw":29.903038},{"c":29.95,"h":29.98,"l":29.885,"n":384,"o":29.92,"t":"2026-10-21T19:40:00Z","v":21418,"vw":29.928644},{"c":30.035,"h":30.08,"l":29.95,"n":567,"o":29.95,"t":"2026-10-21T19:45:00Z","v":32599,"vw":30.016522},{"c":30.135,"h":30.25,"l":30.02,"n":705,"o":30.03,"t":"2026-10-21T19:50:00Z","v":34301,"vw":30.14895},{"c":30.13,"h":30.21,"l":30.055,"n":1568,"o":30.15,"t":"2026-10-21T19:55:00Z","v":78439,"vw":30.126046},{"c":30.105,"h":30.105,"l":30.105,"n":34,"o":30.105,"t":"2026-10-21T20:00:00Z","v":149741,"vw":30.105},{"c":29.7,"h":30.1,"l":29.7,"n":36,"o":30.05,"t":"2026-10-22T11:00:00Z","v":1604,"vw":29.929683},{"c":29.75,"h":30,"l":29.75,"n":62,"o":30,"t":"2026-10-22T11:10:00Z","v":1381,"vw":29.971699},{"c":30.07,"h":30.07,"l":30.07,"n":18,"o":30.07,"t":"2026-10-22T12:00:00Z","v":1482,"vw":30.07},{"c":30.05,"h":30.05,"l":30.05,"n":2,"o":30.05,"t":"2026-10-22T12:10:00Z","v":138,"vw":30.05},{"c":29.6007,"h":29.6007,"l":29.6007,"n":2,"o":29.6007,"t":"2026-10-22T12:35:00Z","v":153,"vw":29.6007},{"c":29.9,"h":29.9,"l":29.9,"n":6,"o":29.9,"t":"2026-10-22T12:40:00Z","v":554,"vw":29.9},{"c":29.9,"h":29.9,"l":29.85,"n":7,"o":29.85,"t":"2026-10-22T12:50:00Z","v":1102,"vw":29.895455},{"c":29.9,"h":30,"l":29.85,"n":21,"o":30,"t":"2026-10-22T12:55:00Z","v":4135,"vw":29.905946},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-10-22T13:00:00Z","v":155,"vw":29.9},{"c":29.91,"h":29.91,"l":29.91,"n":1,"o":29.91,"t":"2026-10-22T13:05:00Z","v":100,"vw":29.91},{"c":30.345,"h":30.77,"l":30.345,"n":119,"o":30.49,"t":"2026-10-22T13:30:00Z","v":14201,"vw":30.53085},{"c":30.275,"h":30.42,"l":30.25,"n":58,"o":30.34,"t":"2026-10-22T13:35:00Z","v":4346,"vw":30.315525},{"c":30.815,"h":30.98,"l":30.48,"n":103,"o":30.48,"t":"2026-10-22T13:40:00Z","v":5171,"vw":30.751769},{"c":30.875,"h":30.97,"l":30.645,"n":89,"o":30.96,"t":"2026-10-22T13:45:00Z","v":3945,"vw":30.825929},{"c":30.8186,"h":31,"l":30.75,"n":82,"o":30.97,"t":"2026-10-22T13:50:00Z","v":5109,"vw":30.910947},{"c":30.94,"h":30.99,"l":30.715,"n":141,"o":30.715,"t":"2026-10-22T13:55:00Z","v":5758,"vw":30.848838},{"c":30.87,"h":31.06,"l":30.84,"n":162,"o":30.925,"t":"2026-10-22T14:00:00Z","v":12027,"vw":30.954552},{"c":30.8254,"h":30.9,"l":30.765,"n":142,"o":30.9,"t":"2026-10-22T14:05:00Z","v":4846,"vw":30.809759},{"c":30.865,"h":30.91,"l":30.75,"n":110,"o":30.81,"t":"2026-10-22T14:10:00Z","v":3190,"vw":30.83933},{"c":31.025,"h":31.025,"l":30.79,"n":160,"o":30.81,"t":"2026-10-22T14:15:00Z","v":13731,"vw":30.953188},{"c":31.02,"h":31.06,"l":30.87,"n":156,"o":31.025,"t":"2026-10-22T14:20:00Z","v":5616,"vw":31.004442},{"c":30.97,"h":31.03,"l":30.96,"n":113,"o":30.975,"t":"2026-10-22T14:25:00Z","v":5177,"vw":30.996359},{"c":30.92,"h":31.055,"l":30.92,"n":169,"o":31.02,"t":"2026-10-22T14:30:00Z","v":10190,"vw":30.982448},{"c":30.8,"h":30.87,"l":30.64,"n":134,"o":30.87,"t":"2026-10-22T14:35:00Z","v":5786,"vw":30.825769},{"c":30.95,"h":30.95,"l":30.77,"n":75,"o":30.77,"t":"2026-10-22T14:40:00Z","v":1845,"vw":30.904102},{"c":31.13,"h":31.19,"l":30.96,"n":183,"o":31.01,"t":"2026-10-22T14:45:00Z","v":13205,"vw":31.103549},{"c":31.2,"h":31.2,"l":31.1,"n":219,"o":31.155,"t":"2026-10-22T14:50:00Z","v":7687,"vw":31.146311},{"c":31.39,"h":31.4,"l":31.185,"n":365,"o":31.195,"t":"2026-10-22T14:55:00Z","v":19509,"vw":31.341311},{"c":31.345,"h":31.36,"l":31.27,"n":151,"o":31.33,"t":"2026-10-22T15:00:00Z","v":5591,"vw":31.327107},{"c":31.38,"h":31.43,"l":31.355,"n":92,"o":31.355,"t":"2026-10-22T15:05:00Z","v":2210,"vw":31.381515},{"c":31.42,"h":31.53,"l":31.38,"n":278,"o":31.4,"t":"2026-10-22T15:10:00Z","v":22259,"vw":31.445559},{"c":31.445,"h":31.445,"l":31.38,"n":112,"o":31.42,"t":"2026-10-22T15:15:00Z","v":4551,"vw":31.424887},{"c":31.67,"h":31.67,"l":31.47,"n":160,"o":31.5,"t":"2026-10-22T15:20:00Z","v":4257,"vw":31.553857},{"c":31.68,"h":31.74,"l":31.62,"n":233,"o":31.68,"t":"2026-10-22T15:25:00Z","v":10143,"vw":31.67412},{"c":31.905,"h":31.905,"l":31.62,"n":236,"o":31.7,"t":"2026-10-22T15:30:00Z","v":9077,"vw":31.681291},{"c":32.055,"h":32.07,"l":31.92,"n":406,"o":31.95,"t":"2026-10-22T15:35:00Z","v":26629,"vw":31.991412},{"c":32.31,"h":32.37,"l":32.03,"n":429,"o":32.03,"t":"2026-10-22T15:40:00Z","v":50734,"vw":32.294725},{"c":32.5,"h":32.52,"l":32.22,"n":234,"o":32.22,"t":"2026-10-22T15:45:00Z","v":10019,"vw":32.465439},{"c":32.385,"h":32.49,"l":32.385,"n":192,"o":32.49,"t":"2026-10-22T15:50:00Z","v":6012,"vw":32.440815},{"c":32.48,"h":32.5,"l":32.4,"n":149,"o":32.43,"t":"2026-10-22T15:55:00Z","v":6269,"vw":32.466092},{"c":32.355,"h":32.49,"l":32.34,"n":146,"o":32.44,"t":"2026-10-22T16:00:00Z","v":7693,"vw":32.456823},{"c":32.35,"h":32.35,"l":32.2002,"n":154,"o":32.32,"t":"2026-10-22T16:05:00Z","v":4746,"vw":32.293435},{"c":32.14,"h":32.41,"l":32.14,"n":203,"o":32.355,"t":"2026-10-22T16:10:00Z","v":6787,"vw":32.324828},{"c":32.23,"h":32.3,"l":32.06,"n":157,"o":32.14,"t":"2026-10-22T16:15:00Z","v":4663,"vw":32.201203},{"c":32.4459,"h":32.5,"l":32.26,"n":212,"o":32.26,"t":"2026-10-22T16:20:00Z","v":8086,"vw":32.437224},{"c":32.64,"h":32.655,"l":32.4801,"n":370,"o":32.5,"t":"2026-10-22T16:25:00Z","v":28290,"vw":32.540746},{"c":32.7,"h":32.725,"l":32.62,"n":202,"o":32.645,"t":"2026-10-22T16:30:00Z","v":6945,"vw":32.669911},{"c":32.43,"h":32.65,"l":32.43,"n":142,"o":32.65,"t":"2026-10-22T16:35:00Z","v":3239,"vw":32.557352},{"c":32.35,"h":32.54,"l":32.31,"n":226,"o":32.48,"t":"2026-10-22T16:40:00Z","v":8823,"vw":32.46277},{"c":32.29,"h":32.37,"l":32.235,"n":223,"o":32.345,"t":"2026-10-22T16:45:00Z","v":6787,"vw":32.317892},{"c":32.37,"h":32.42,"l":32.18,"n":502,"o":32.255,"t":"2026-10-22T16:50:00Z","v":41940,"vw":32.280394},{"c":32.44,"h":32.49,"l":32.4,"n":202,"o":32.44,"t":"2026-10-22T16:55:00Z","v":6601,"vw":32.446892},{"c":32.34,"h":32.4,"l":32.33,"n":200,"o":32.4,"t":"2026-10-22T17:00:00Z","v":7872,"vw":32.374841},{"c":32.47,"h":32.48,"l":32.35,"n":173,"o":32.36,"t":"2026-10-22T17:05:00Z","v":6542,"vw":32.421042},{"c":32.46,"h":32.47,"l":32.36,"n":295,"o":32.47,"t":"2026-10-22T17:10:00Z","v":12942,"vw":32.412418},{"c":32.47,"h":32.59,"l":32.46,"n":193,"o":32.515,"t":"2026-10-22T17:15:00Z","v":8700,"vw":32.509246},{"c":32.585,"h":32.59,"l":32.47,"n":270,"o":32.47,"t":"2026-10-22T17:20:00Z","v":10534,"vw":32.538949},{"c":32.565,"h":32.585,"l":32.49,"n":201,"o":32.585,"t":"2026-10-22T17:25:00Z","v":9242,"vw":32.528146},{"c":32.71,"h":32.71,"l":32.58,"n":232,"o":32.58,"t":"2026-10-22T17:30:00Z","v":9886,"vw":32.636178},{"c":32.675,"h":32.72,"l":32.66,"n":233,"o":32.71,"t":"2026-10-22T17:35:00Z","v":10546,"vw":32.691059},{"c":32.865,"h":32.865,"l":32.6609,"n":257,"o":32.6609,"t":"2026-10-22T17:40:00Z","v":9200,"vw":32.762045},{"c":32.8,"h":32.865,"l":32.795,"n":175,"o":32.865,"t":"2026-10-22T17:45:00Z","v":7644,"vw":32.827727},{"c":32.87,"h":32.88,"l":32.8,"n":144,"o":32.8,"t":"2026-10-22T17:50:00Z","v":5586,"vw":32.842297},{"c":33.27,"h":33.27,"l":32.89,"n":500,"o":32.89,"t":"2026-10-22T17:55:00Z","v":38937,"vw":33.121962},{"c":33.42,"h":33.42,"l":33.22,"n":508,"o":33.27,"t":"2026-10-22T18:00:00Z","v":32391,"vw":33.321083},{"c":33.64,"h":33.67,"l":33.37,"n":508,"o":33.44,"t":"2026-10-22T18:05:00Z","v":34196,"vw":33.483299},{"c":33.64,"h":33.705,"l":33.58,"n":447,"o":33.68,"t":"2026-10-22T18:10:00Z","v":24781,"vw":33.631371},{"c":33.42,"h":33.66,"l":33.3284,"n":498,"o":33.64,"t":"2026-10-22T18:15:00Z","v":32756,"vw":33.500856},{"c":33.37,"h":33.46,"l":33.36,"n":240,"o":33.45,"t":"2026-10-22T18:20:00Z","v":7782,"vw":33.405548},{"c":33.36,"h":33.41,"l":33.26,"n":378,"o":33.38,"t":"2026-10-22T18:25:00Z","v":21002,"vw":33.348582},{"c":33.37,"h":33.42,"l":33.3,"n":255,"o":33.365,"t":"2026-10-22T18:30:00Z","v":14292,"vw":33.357997},{"c":33.405,"h":33.46,"l":33.38,"n":295,"o":33.4,"t":"2026-10-22T18:35:00Z","v":15527,"vw":33.410339},{"c":33.41,"h":33.43,"l":33.37,"n":263,"o":33.4,"t":"2026-10-22T18:40:00Z","v":10831,"vw":33.408153},{"c":33.485,"h":33.505,"l":33.4,"n":384,"o":33.42,"t":"2026-10-22T18:45:00Z","v":21827,"vw":33.450192},{"c":33.26,"h":33.495,"l":33.19,"n":585,"o":33.47,"t":"2026-10-22T18:50:00Z","v":29803,"vw":33.310412},{"c":33.27,"h":33.32,"l":33.25,"n":360,"o":33.27,"t":"2026-10-22T18:55:00Z","v":14758,"vw":33.280837},{"c":33.505,"h":33.505,"l":33.26,"n":499,"o":33.27,"t":"2026-10-22T19:00:00Z","v":22921,"vw":33.392399},{"c":33.61,"h":33.66,"l":33.505,"n":395,"o":33.505,"t":"2026-10-22T19:05:00Z","v":28021,"vw":33.594316},{"c":33.88,"h":33.89,"l":33.61,"n":464,"o":33.61,"t":"2026-10-22T19:10:00Z","v":26630,"vw":33.770673},{"c":34.017,"h":34.069,"l":33.87,"n":529,"o":33.9,"t":"2026-10-22T19:15:00Z","v":35317,"vw":33.99252},{"c":34.03,"h":34.1,"l":33.98,"n":407,"o":34.07,"t":"2026-10-22T19:20:00Z","v":17899,"vw":34.038769},{"c":34.0199,"h":34.06,"l":33.9148,"n":461,"o":34.04,"t":"2026-10-22T19:25:00Z","v":28565,"vw":33.973566},{"c":33.98,"h":34.13,"l":33.965,"n":569,"o":34.01,"t":"2026-10-22T19:30:00Z","v":29987,"vw":34.044399},{"c":34.0825,"h":34.09,"l":33.93,"n":461,"o":33.96,"t":"2026-10-22T19:35:00Z","v":22717,"vw":33.98993},{"c":34.07,"h":34.1,"l":33.985,"n":553,"o":34.085,"t":"2026-10-22T19:40:00Z","v":27624,"vw":34.031104},{"c":34.23,"h":34.23,"l":34.01,"n":612,"o":34.0552,"t":"2026-10-22T19:45:00Z","v":30777,"vw":34.083132},{"c":34.33,"h":34.595,"l":34.24,"n":1072,"o":34.24,"t":"2026-10-22T19:50:00Z","v":77433,"vw":34.474136},{"c":34.255,"h":34.31,"l":34.21,"n":2326,"o":34.27,"t":"2026-10-22T19:55:00Z","v":157591,"vw":34.258184},{"c":34.25,"h":34.29,"l":34.25,"n":46,"o":34.25,"t":"2026-10-22T20:00:00Z","v":309230,"vw":34.250026},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-22T22:00:00Z","v":240,"vw":33},{"c":33.7852,"h":33.7852,"l":33.7852,"n":2,"o":33.7852,"t":"2026-10-22T22:25:00Z","v":119,"vw":33.7852},{"c":33.7852,"h":33.7852,"l":33.7852,"n":1,"o":33.7852,"t":"2026-10-22T22:30:00Z","v":100,"vw":33.7852}],"history":[{"c":47.12,"h":49.13,"l":47.1,"n":11948,"o":49.07,"t":"2024-10-21T04:00:00Z","v":513237,"vw":47.745652},{"c":45.16,"h":47.01,"l":44.95,"n":17360,"o":47.01,"t":"2024-10-22T04:00:00Z","v":911417,"vw":45.400419},{"c":44.69,"h":45.31,"l":44.18,"n":12466,"o":45.01,"t":"2024-10-23T04:00:00Z","v":557881,"vw":44.534856},{"c":45.8,"h":45.84,"l":44.28,"n":12107,"o":44.81,"t":"2024-10-24T04:00:00Z","v":666125,"vw":45.255464},{"c":44.52,"h":46.05,"l":44.22,"n":10868,"o":45.69,"t":"2024-10-25T04:00:00Z","v":578332,"vw":44.743742},{"c":44.49,"h":45.65,"l":44.23,"n":11358,"o":44.92,"t":"2024-10-28T04:00:00Z","v":540831,"vw":44.795189},{"c":44.43,"h":44.74,"l":43.91,"n":12706,"o":44.49,"t":"2024-10-29T04:00:00Z","v":604460,"vw":44.32161},{"c":44.08,"h":46.04,"l":44.04,"n":11184,"o":44.25,"t":"2024-10-30T04:00:00Z","v":521146,"vw":44.746819},{"c":42.51,"h":44.085,"l":42.4,"n":10681,"o":43.99,"t":"2024-10-31T04:00:00Z","v":501413,"vw":42.892933},{"c":41.51,"h":42.715,"l":41.11,"n":13138,"o":42.61,"t":"2024-11-01T04:00:00Z","v":724987,"vw":41.68065},{"c":41.41,"h":43.59,"l":41.33,"n":10634,"o":41.61,"t":"2024-11-04T05:00:00Z","v":537725,"vw":41.974173},{"c":41.58,"h":41.96,"l":41.05,"n":10783,"o":41.05,"t":"2024-11-05T05:00:00Z","v":446054,"vw":41.531566},{"c":43,"h":43.88,"l":42.44,"n":14320,"o":43.48,"t":"2024-11-06T05:00:00Z","v":894905,"vw":43.06526},{"c":43.05,"h":44.205,"l":42.735,"n":11828,"o":43.37,"t":"2024-11-07T05:00:00Z","v":569811,"vw":43.176084},{"c":41.53,"h":43.23,"l":41.52,"n":11981,"o":43.08,"t":"2024-11-08T05:00:00Z","v":479301,"vw":42.075063},{"c":42.94,"h":42.95,"l":41.33,"n":10189,"o":41.71,"t":"2024-11-11T05:00:00Z","v":390239,"vw":42.523936},{"c":40.72,"h":42.815,"l":40.63,"n":13749,"o":42.48,"t":"2024-11-12T05:00:00Z","v":697152,"vw":41.28358},{"c":40.65,"h":41.58,"l":40.36,"n":11881,"o":40.72,"t":"2024-11-13T05:00:00Z","v":647257,"vw":40.696163},{"c":39.79,"h":41.0899,"l":39.39,"n":10784,"o":40.83,"t":"2024-11-14T05:00:00Z","v":650846,"vw":39.812557},{"c":38.29,"h":40.16,"l":37.935,"n":11812,"o":40,"t":"2024-11-15T05:00:00Z","v":652854,"vw":38.453349},{"c":37.77,"h":38.6425,"l":37.6,"n":14390,"o":38.33,"t":"2024-11-18T05:00:00Z","v":932742,"vw":38.05547},{"c":37.26,"h":37.61,"l":36.28,"n":14859,"o":37.44,"t":"2024-11-19T05:00:00Z","v":840012,"vw":36.961824},{"c":39.76,"h":39.842,"l":37.06,"n":14310,"o":37.18,"t":"2024-11-20T05:00:00Z","v":983192,"vw":38.905506},{"c":39.56,"h":40.3041,"l":39.24,"n":10553,"o":39.81,"t":"2024-11-21T05:00:00Z","v":593702,"vw":39.757977},{"c":43.72,"h":44.135,"l":39.8986,"n":26897,"o":40,"t":"2024-11-22T05:00:00Z","v":1890804,"vw":43.372997},{"c":44.77,"h":45.35,"l":43.5715,"n":17740,"o":44.25,"t":"2024-11-25T05:00:00Z","v":1529189,"vw":44.51536},{"c":44.56,"h":45.27,"l":43.3597,"n":14331,"o":44.3,"t":"2024-11-26T05:00:00Z","v":931022,"vw":44.318795},{"c":44.92,"h":45.93,"l":43.95,"n":14229,"o":44.85,"t":"2024-11-27T05:00:00Z","v":653195,"vw":44.890126},{"c":44.95,"h":45.56,"l":44.5,"n":7283,"o":45.15,"t":"2024-11-29T05:00:00Z","v":471365,"vw":45.095956},{"c":45.5,"h":45.91,"l":44.115,"n":14659,"o":45,"t":"2024-12-02T05:00:00Z","v":670666,"vw":45.414865},{"c":45.47,"h":45.99,"l":45,"n":10305,"o":45.58,"t":"2024-12-03T05:00:00Z","v":477468,"vw":45.420455},{"c":45.31,"h":46.59,"l":44.81,"n":11062,"o":45.68,"t":"2024-12-04T05:00:00Z","v":515079,"vw":45.388219},{"c":44.21,"h":45.89,"l":44.03,"n":12399,"o":45.45,"t":"2024-12-05T05:00:00Z","v":601212,"vw":44.525921},{"c":43.28,"h":45.04,"l":42.39,"n":13128,"o":44.76,"t":"2024-12-06T05:00:00Z","v":704096,"vw":43.346615},{"c":46.31,"h":47.56,"l":43.2,"n":14271,"o":43.7,"t":"2024-12-09T05:00:00Z","v":599410,"vw":46.252036},{"c":45.48,"h":46.38,"l":44.37,"n":14942,"o":46.07,"t":"2024-12-10T05:00:00Z","v":621481,"vw":45.277868},{"c":44.1,"h":46.245,"l":43.97,"n":13264,"o":45.91,"t":"2024-12-11T05:00:00Z","v":793717,"vw":44.472284},{"c":43.71,"h":44.39,"l":42.33,"n":13826,"o":44.01,"t":"2024-12-12T05:00:00Z","v":607564,"vw":43.720042},{"c":44.13,"h":44.29,"l":42.79,"n":10503,"o":43.79,"t":"2024-12-13T05:00:00Z","v":391627,"vw":43.847046},{"c":42.31,"h":43.69,"l":41.65,"n":13630,"o":43.68,"t":"2024-12-16T05:00:00Z","v":652001,"vw":42.369752},{"c":42.16,"h":42.95,"l":42.04,"n":11792,"o":42.33,"t":"2024-12-17T05:00:00Z","v":582117,"vw":42.301943},{"c":39.69,"h":43.835,"l":39.56,"n":14958,"o":42.35,"t":"2024-12-18T05:00:00Z","v":665266,"vw":40.597126},{"c":40.38,"h":40.88,"l":39.56,"n":12937,"o":40,"t":"2024-12-19T05:00:00Z","v":727956,"vw":40.331322},{"c":40.48,"h":41.6,"l":39.9945,"n":13567,"o":40.26,"t":"2024-12-20T05:00:00Z","v":1680065,"vw":40.602031},{"c":41.89,"h":41.93,"l":40.01,"n":11218,"o":40.35,"t":"2024-12-23T05:00:00Z","v":584811,"vw":41.212123},{"c":43,"h":43,"l":41.66,"n":5527,"o":41.79,"t":"2024-12-24T05:00:00Z","v":249442,"vw":42.468735},{"c":44.53,"h":44.87,"l":42.13,"n":11773,"o":42.63,"t":"2024-12-26T05:00:00Z","v":506475,"vw":44.228169},{"c":44.44,"h":44.76,"l":43.63,"n":10883,"o":44.3,"t":"2024-12-27T05:00:00Z","v":466759,"vw":44.245668},{"c":42.94,"h":44.5168,"l":42.31,"n":10043,"o":44.05,"t":"2024-12-30T05:00:00Z","v":543273,"vw":43.159033},{"c":43.27,"h":44.21,"l":42.94,"n":8858,"o":43.67,"t":"2024-12-31T05:00:00Z","v":354727,"vw":43.320634},{"c":43.54,"h":44.36,"l":43.08,"n":8628,"o":43.34,"t":"2025-01-02T05:00:00Z","v":372775,"vw":43.60298},{"c":46.32,"h":46.545,"l":43.49,"n":12642,"o":43.7,"t":"2025-01-03T05:00:00Z","v":563892,"vw":45.783026},{"c":45.99,"h":47.94,"l":45.96,"n":15412,"o":46.83,"t":"2025-01-06T05:00:00Z","v":873725,"vw":46.700414},{"c":45.79,"h":47.97,"l":45.4744,"n":13817,"o":46.23,"t":"2025-01-07T05:00:00Z","v":776365,"vw":46.317138},{"c":45.6,"h":45.86,"l":44.475,"n":11164,"o":45.28,"t":"2025-01-08T05:00:00Z","v":498657,"vw":45.35065},{"c":45.75,"h":45.89,"l":44.56,"n":10741,"o":45,"t":"2025-01-10T05:00:00Z","v":411116,"vw":45.558848},{"c":46.75,"h":46.85,"l":44.89,"n":15178,"o":45.77,"t":"2025-01-13T05:00:00Z","v":715232,"vw":46.064183},{"c":46.48,"h":47.67,"l":46.37,"n":15248,"o":47.23,"t":"2025-01-14T05:00:00Z","v":866881,"vw":46.817943},{"c":47.47,"h":48.4799,"l":47.03,"n":21595,"o":47.76,"t":"2025-01-15T05:00:00Z","v":1627129,"vw":47.809138},{"c":48.78,"h":50.2,"l":45.7,"n":31963,"o":46.96,"t":"2025-01-16T05:00:00Z","v":2014457,"vw":48.090925},{"c":48.96,"h":50.7378,"l":48.4,"n":20492,"o":49.49,"t":"2025-01-17T05:00:00Z","v":913207,"vw":49.279237},{"c":50.59,"h":51.0925,"l":48.89,"n":13491,"o":48.99,"t":"2025-01-21T05:00:00Z","v":776046,"vw":50.37405},{"c":50.32,"h":51,"l":49.85,"n":14392,"o":50.22,"t":"2025-01-22T05:00:00Z","v":710555,"vw":50.324456},{"c":52.44,"h":52.5,"l":50.21,"n":16993,"o":50.32,"t":"2025-01-23T05:00:00Z","v":899202,"vw":51.844987},{"c":52.54,"h":54.04,"l":52.37,"n":16759,"o":52.69,"t":"2025-01-24T05:00:00Z","v":1037902,"vw":52.871181},{"c":53.51,"h":53.94,"l":51.95,"n":22214,"o":52.27,"t":"2025-01-27T05:00:00Z","v":1247569,"vw":53.119355},{"c":55.64,"h":56.089,"l":53.545,"n":24534,"o":53.57,"t":"2025-01-28T05:00:00Z","v":1153156,"vw":55.341153},{"c":53.96,"h":56.57,"l":53.2,"n":21368,"o":55.6,"t":"2025-01-29T05:00:00Z","v":853082,"vw":54.211688},{"c":53.49,"h":55.26,"l":53.02,"n":14357,"o":54.11,"t":"2025-01-30T05:00:00Z","v":626520,"vw":53.680326},{"c":52.28,"h":53.45,"l":51.86,"n":14420,"o":53.09,"t":"2025-01-31T05:00:00Z","v":631772,"vw":52.41296},{"c":49.43,"h":50.6,"l":48.5435,"n":15583,"o":50.59,"t":"2025-02-03T05:00:00Z","v":683124,"vw":49.483785},{"c":48.99,"h":50.37,"l":48.78,"n":13734,"o":49.5,"t":"2025-02-04T05:00:00Z","v":572940,"vw":49.274479},{"c":48.71,"h":49.405,"l":47.87,"n":11207,"o":49.11,"t":"2025-02-05T05:00:00Z","v":533857,"vw":48.547613},{"c":48.07,"h":49.47,"l":48.02,"n":14864,"o":49.09,"t":"2025-02-06T05:00:00Z","v":709460,"vw":48.593085},{"c":47.79,"h":48.37,"l":47.39,"n":12560,"o":48.2,"t":"2025-02-07T05:00:00Z","v":665399,"vw":47.860725},{"c":47.34,"h":48.33,"l":47.07,"n":13678,"o":48.11,"t":"2025-02-10T05:00:00Z","v":808325,"vw":47.448537},{"c":47.92,"h":48.2335,"l":47.045,"n":13346,"o":47.045,"t":"2025-02-11T05:00:00Z","v":602932,"vw":47.794645},{"c":47.71,"h":48.54,"l":47.2,"n":13411,"o":47.37,"t":"2025-02-12T05:00:00Z","v":728788,"vw":47.80675},{"c":48.51,"h":48.92,"l":47.69,"n":14292,"o":47.98,"t":"2025-02-13T05:00:00Z","v":698311,"vw":48.298086},{"c":48.12,"h":49.42,"l":47.41,"n":9860,"o":48.84,"t":"2025-02-14T05:00:00Z","v":529865,"vw":47.978464},{"c":48.99,"h":49.48,"l":47.92,"n":12817,"o":48.38,"t":"2025-02-18T05:00:00Z","v":851650,"vw":48.953478},{"c":47.79,"h":49.71,"l":47.475,"n":9963,"o":48.63,"t":"2025-02-19T05:00:00Z","v":714327,"vw":48.331809},{"c":45.9,"h":48.185,"l":44.39,"n":17927,"o":47.67,"t":"2025-02-20T05:00:00Z","v":916850,"vw":45.893862},{"c":45.17,"h":46.555,"l":44.8224,"n":14142,"o":46.35,"t":"2025-02-21T05:00:00Z","v":686413,"vw":45.297264},{"c":46.12,"h":46.805,"l":44.56,"n":13610,"o":45.53,"t":"2025-02-24T05:00:00Z","v":693406,"vw":46.102963},{"c":45.96,"h":47.18,"l":45.02,"n":14007,"o":46.29,"t":"2025-02-25T05:00:00Z","v":701638,"vw":45.986879},{"c":45.44,"h":46.77,"l":45.035,"n":10988,"o":45.93,"t":"2025-02-26T05:00:00Z","v":524025,"vw":45.59552},{"c":45.32,"h":46.37,"l":45.28,"n":11489,"o":45.54,"t":"2025-02-27T05:00:00Z","v":569924,"vw":45.645033},{"c":45.16,"h":45.715,"l":44.35,"n":11882,"o":45.14,"t":"2025-02-28T05:00:00Z","v":831389,"vw":45.105094},{"c":42.86,"h":45.52,"l":42.57,"n":13338,"o":45.27,"t":"2025-03-03T05:00:00Z","v":660620,"vw":43.19807},{"c":42.45,"h":43.475,"l":41.51,"n":14620,"o":42.08,"t":"2025-03-04T05:00:00Z","v":706652,"vw":42.603264},{"c":43,"h":43.35,"l":41.42,"n":13805,"o":42.65,"t":"2025-03-05T05:00:00Z","v":741243,"vw":42.593656},{"c":44.63,"h":44.9,"l":43.01,"n":15157,"o":43.01,"t":"2025-03-06T05:00:00Z","v":941456,"vw":44.427316},{"c":47.1,"h":47.41,"l":44.33,"n":17158,"o":44.75,"t":"2025-03-07T05:00:00Z","v":756767,"vw":46.485473},{"c":47.29,"h":48.91,"l":46.69,"n":19958,"o":46.69,"t":"2025-03-10T04:00:00Z","v":814044,"vw":47.816068},{"c":45.68,"h":47.395,"l":44.71,"n":15129,"o":47.29,"t":"2025-03-11T04:00:00Z","v":613221,"vw":45.695623},{"c":44.28,"h":46.37,"l":43.65,"n":15768,"o":45.7,"t":"2025-03-12T04:00:00Z","v":741227,"vw":44.17116},{"c":43.32,"h":45.05,"l":42.66,"n":13305,"o":44.12,"t":"2025-03-13T04:00:00Z","v":530691,"vw":43.380087},{"c":45.02,"h":45.13,"l":43.11,"n":14806,"o":44.17,"t":"2025-03-14T04:00:00Z","v":934271,"vw":44.532423},{"c":46.33,"h":46.63,"l":45.2,"n":12320,"o":45.36,"t":"2025-03-17T04:00:00Z","v":566295,"vw":46.233219},{"c":46.24,"h":46.49,"l":45.35,"n":15555,"o":46,"t":"2025-03-18T04:00:00Z","v":1141894,"vw":45.946886},{"c":46.81,"h":47.19,"l":46.19,"n":11339,"o":46.19,"t":"2025-03-19T04:00:00Z","v":491259,"vw":46.78911},{"c":45.06,"h":46.85,"l":45.03,"n":12777,"o":46.36,"t":"2025-03-20T04:00:00Z","v":598033,"vw":45.471614},{"c":44.93,"h":45.29,"l":43.8807,"n":12268,"o":44.5,"t":"2025-03-21T04:00:00Z","v":1035634,"vw":44.852727},{"c":45,"h":45.645,"l":44.64,"n":14734,"o":45.01,"t":"2025-03-24T04:00:00Z","v":753570,"vw":44.977589},{"c":45.18,"h":45.725,"l":44.88,"n":13310,"o":45.16,"t":"2025-03-25T04:00:00Z","v":689519,"vw":45.24278},{"c":45.68,"h":46.16,"l":45.06,"n":22579,"o":45.62,"t":"2025-03-26T04:00:00Z","v":1118914,"vw":45.482891},{"c":65.04,"h":66,"l":51.06,"n":88941,"o":51.49,"t":"2025-03-27T04:00:00Z","v":5756755,"vw":61.894215},{"c":56.95,"h":64.74,"l":53.92,"n":58002,"o":64.32,"t":"2025-03-28T04:00:00Z","v":3240927,"vw":57.103924},{"c":55.64,"h":56.65,"l":54.53,"n":27496,"o":55.31,"t":"2025-03-31T04:00:00Z","v":1381970,"vw":55.756632},{"c":54.03,"h":55.47,"l":53.26,"n":20961,"o":55.24,"t":"2025-04-01T04:00:00Z","v":1088841,"vw":54.135586},{"c":54.21,"h":55.127,"l":52.71,"n":21903,"o":52.71,"t":"2025-04-02T04:00:00Z","v":1368312,"vw":54.404371},{"c":50.43,"h":52.72,"l":49.55,"n":21566,"o":52.41,"t":"2025-04-03T04:00:00Z","v":1286351,"vw":50.381432},{"c":48.27,"h":48.93,"l":46.08,"n":27333,"o":48.095,"t":"2025-04-04T04:00:00Z","v":1684191,"vw":47.773041},{"c":47.19,"h":49.96,"l":44.975,"n":26787,"o":46.21,"t":"2025-04-07T04:00:00Z","v":1831050,"vw":47.06559},{"c":45.73,"h":49.9999,"l":45.01,"n":27221,"o":49.09,"t":"2025-04-08T04:00:00Z","v":1643455,"vw":46.813607},{"c":49.24,"h":50.085,"l":43.76,"n":20995,"o":45.03,"t":"2025-04-09T04:00:00Z","v":1075121,"vw":47.685701},{"c":47.64,"h":49.63,"l":46.88,"n":20949,"o":47.97,"t":"2025-04-10T04:00:00Z","v":1157824,"vw":48.037383},{"c":48.82,"h":49.03,"l":46.48,"n":15899,"o":48.05,"t":"2025-04-11T04:00:00Z","v":783230,"vw":48.109596},{"c":49.83,"h":50.55,"l":48.6968,"n":16327,"o":49.64,"t":"2025-04-14T04:00:00Z","v":911808,"vw":49.816029},{"c":47.95,"h":50.56,"l":47.7025,"n":13549,"o":49.75,"t":"2025-04-15T04:00:00Z","v":724420,"vw":48.30671},{"c":47.45,"h":48.82,"l":46.77,"n":13304,"o":47.76,"t":"2025-04-16T04:00:00Z","v":541612,"vw":47.636241},{"c":47.33,"h":47.6344,"l":46.53,"n":13343,"o":47.41,"t":"2025-04-17T04:00:00Z","v":564549,"vw":47.150924},{"c":46.87,"h":47.365,"l":45.99,"n":13734,"o":46.78,"t":"2025-04-21T04:00:00Z","v":660973,"vw":46.71988},{"c":47.82,"h":48.37,"l":47.145,"n":11088,"o":47.58,"t":"2025-04-22T04:00:00Z","v":448143,"vw":47.790064},{"c":48.11,"h":50.4,"l":48.05,"n":13901,"o":49.4,"t":"2025-04-23T04:00:00Z","v":593828,"vw":48.804434},{"c":51.11,"h":51.115,"l":48.01,"n":16532,"o":48.66,"t":"2025-04-24T04:00:00Z","v":779421,"vw":50.554286},{"c":50.21,"h":50.835,"l":49.75,"n":14659,"o":50.28,"t":"2025-04-25T04:00:00Z","v":714795,"vw":50.19687},{"c":51.26,"h":51.44,"l":50.235,"n":13828,"o":50.36,"t":"2025-04-28T04:00:00Z","v":590602,"vw":51.001159},{"c":51.46,"h":51.935,"l":50.5,"n":12320,"o":50.93,"t":"2025-04-29T04:00:00Z","v":509527,"vw":51.354501},{"c":51.06,"h":51.23,"l":49.02,"n":12209,"o":50.7,"t":"2025-04-30T04:00:00Z","v":585523,"vw":50.464952},{"c":50.63,"h":51.505,"l":49.3145,"n":11906,"o":50.79,"t":"2025-05-01T04:00:00Z","v":593271,"vw":50.81848},{"c":51.1,"h":51.755,"l":50.42,"n":11891,"o":51.35,"t":"2025-05-02T04:00:00Z","v":494940,"vw":51.140591},{"c":50.37,"h":51.02,"l":50.01,"n":9321,"o":50.46,"t":"2025-05-05T04:00:00Z","v":335257,"vw":50.548771},{"c":50.27,"h":50.555,"l":49.32,"n":11879,"o":49.89,"t":"2025-05-06T04:00:00Z","v":418440,"vw":50.010676},{"c":50.39,"h":51.42,"l":50.015,"n":11982,"o":50.58,"t":"2025-05-07T04:00:00Z","v":518865,"vw":50.469077},{"c":52.03,"h":52.78,"l":50.6,"n":11247,"o":51.37,"t":"2025-05-08T04:00:00Z","v":484378,"vw":51.957848},{"c":53.335,"h":53.51,"l":51.765,"n":14123,"o":52,"t":"2025-05-09T04:00:00Z","v":593683,"vw":53.11981},{"c":55.66,"h":57.33,"l":54.895,"n":13629,"o":55.49,"t":"2025-05-12T04:00:00Z","v":612256,"vw":55.554965},{"c":55.17,"h":55.82,"l":54.34,"n":11822,"o":55.65,"t":"2025-05-13T04:00:00Z","v":428233,"vw":55.043639},{"c":54.75,"h":55.4995,"l":54.295,"n":11878,"o":54.69,"t":"2025-05-14T04:00:00Z","v":531476,"vw":54.822566},{"c":55.14,"h":55.5529,"l":54.45,"n":10616,"o":54.66,"t":"2025-05-15T04:00:00Z","v":550100,"vw":55.065405},{"c":56.22,"h":56.355,"l":54.475,"n":14762,"o":55.12,"t":"2025-05-16T04:00:00Z","v":975221,"vw":55.444472},{"c":56.05,"h":56.16,"l":55.49,"n":10563,"o":55.64,"t":"2025-05-19T04:00:00Z","v":420214,"vw":55.883631},{"c":56.14,"h":56.54,"l":55.72,"n":8163,"o":55.875,"t":"2025-05-20T04:00:00Z","v":324232,"vw":56.10794},{"c":55.59,"h":56.57,"l":55.22,"n":10907,"o":55.79,"t":"2025-05-21T04:00:00Z","v":494195,"vw":55.665942},{"c":56.2,"h":56.3392,"l":54.675,"n":10368,"o":55.56,"t":"2025-05-22T04:00:00Z","v":492349,"vw":55.772118},{"c":55.71,"h":56.01,"l":55.06,"n":7570,"o":55.07,"t":"2025-05-23T04:00:00Z","v":352681,"vw":55.671972},{"c":57.54,"h":57.6,"l":56.07,"n":12231,"o":56.545,"t":"2025-05-27T04:00:00Z","v":510001,"vw":57.196352},{"c":57.05,"h":57.94,"l":56.75,"n":10510,"o":57.6,"t":"2025-05-28T04:00:00Z","v":429977,"vw":57.113239},{"c":57.44,"h":57.505,"l":56.6,"n":9403,"o":57.5,"t":"2025-05-29T04:00:00Z","v":411685,"vw":57.187919},{"c":55.965,"h":57.48,"l":55.92,"n":12650,"o":57.06,"t":"2025-05-30T04:00:00Z","v":745799,"vw":56.318221},{"c":54.73,"h":56.105,"l":54.32,"n":13468,"o":55.91,"t":"2025-06-02T04:00:00Z","v":553382,"vw":54.841515},{"c":54.88,"h":55.46,"l":53.88,"n":14616,"o":54.34,"t":"2025-06-03T04:00:00Z","v":745639,"vw":54.824762},{"c":54.69,"h":55.4,"l":54.46,"n":10820,"o":54.94,"t":"2025-06-04T04:00:00Z","v":459995,"vw":54.799858},{"c":56.32,"h":56.95,"l":54.03,"n":17242,"o":54.8,"t":"2025-06-05T04:00:00Z","v":885052,"vw":55.999225},{"c":56.61,"h":58,"l":56.36,"n":11427,"o":57.45,"t":"2025-06-06T04:00:00Z","v":552088,"vw":56.821812},{"c":55.83,"h":57.5,"l":55.81,"n":11279,"o":57,"t":"2025-06-09T04:00:00Z","v":385327,"vw":56.387872},{"c":56.62,"h":57.3,"l":55.36,"n":9354,"o":55.99,"t":"2025-06-10T04:00:00Z","v":352109,"vw":56.614198},{"c":57.32,"h":57.37,"l":56.1916,"n":14073,"o":56.61,"t":"2025-06-11T04:00:00Z","v":604216,"vw":57.00362},{"c":57.15,"h":57.76,"l":56.55,"n":14501,"o":57.345,"t":"2025-06-12T04:00:00Z","v":753610,"vw":57.196741},{"c":55.32,"h":56.925,"l":55.032,"n":13122,"o":56.06,"t":"2025-06-13T04:00:00Z","v":455393,"vw":55.66428},{"c":57.88,"h":58,"l":55.68,"n":15021,"o":56.2,"t":"2025-06-16T04:00:00Z","v":595250,"vw":57.434755},{"c":55.63,"h":57.49,"l":55.39,"n":13338,"o":57.29,"t":"2025-06-17T04:00:00Z","v":540099,"vw":55.885172},{"c":53.16,"h":55.765,"l":53.07,"n":18326,"o":55.38,"t":"2025-06-18T04:00:00Z","v":894402,"vw":53.82807},{"c":50.15,"h":53.5,"l":49.48,"n":21816,"o":53.48,"t":"2025-06-20T04:00:00Z","v":1464190,"vw":50.682902},{"c":51.77,"h":51.84,"l":49.9,"n":19095,"o":49.94,"t":"2025-06-23T04:00:00Z","v":873603,"vw":51.435612},{"c":54.08,"h":54.2,"l":52.23,"n":17779,"o":52.85,"t":"2025-06-24T04:00:00Z","v":835371,"vw":53.818886},{"c":54.17,"h":54.74,"l":52.9,"n":23391,"o":54.085,"t":"2025-06-25T04:00:00Z","v":932651,"vw":54.153999},{"c":55.13,"h":56.36,"l":54.24,"n":29041,"o":55.94,"t":"2025-06-26T04:00:00Z","v":1645119,"vw":55.278162},{"c":51.71,"h":57,"l":50.8,"n":37641,"o":51.765,"t":"2025-06-27T04:00:00Z","v":2359821,"vw":53.437083},{"c":52.855,"h":53.55,"l":51.49,"n":17120,"o":52.56,"t":"2025-06-30T04:00:00Z","v":892875,"vw":52.635932},{"c":56.23,"h":56.425,"l":52.34,"n":18483,"o":52.63,"t":"2025-07-01T04:00:00Z","v":909016,"vw":55.474386},{"c":56.78,"h":57.24,"l":55.26,"n":17944,"o":56.26,"t":"2025-07-02T04:00:00Z","v":857983,"vw":56.597692},{"c":57.16,"h":57.66,"l":55.8,"n":11433,"o":56.29,"t":"2025-07-03T04:00:00Z","v":598176,"vw":57.138208},{"c":56.68,"h":58.12,"l":56.0148,"n":18463,"o":56.19,"t":"2025-07-07T04:00:00Z","v":901147,"vw":56.773785},{"c":60.5,"h":61.43,"l":56.77,"n":23410,"o":56.77,"t":"2025-07-08T04:00:00Z","v":1427009,"vw":60.30552},{"c":59.97,"h":61.0826,"l":58.65,"n":13454,"o":60.84,"t":"2025-07-09T04:00:00Z","v":656140,"vw":59.764158},{"c":59.58,"h":61.41,"l":59.28,"n":16014,"o":60.08,"t":"2025-07-10T04:00:00Z","v":690680,"vw":60.063694},{"c":58.62,"h":59.135,"l":57.91,"n":11493,"o":58.79,"t":"2025-07-11T04:00:00Z","v":542366,"vw":58.610839},{"c":56.45,"h":59.31,"l":56.42,"n":13060,"o":58.26,"t":"2025-07-14T04:00:00Z","v":469764,"vw":56.971019},{"c":55.42,"h":57.13,"l":55.39,"n":14730,"o":56.56,"t":"2025-07-15T04:00:00Z","v":698082,"vw":55.821277},{"c":55.97,"h":56.32,"l":54.76,"n":13040,"o":55.71,"t":"2025-07-16T04:00:00Z","v":489859,"vw":55.774106},{"c":57.53,"h":57.92,"l":55.87,"n":12164,"o":55.95,"t":"2025-07-17T04:00:00Z","v":552473,"vw":57.337112},{"c":58.33,"h":58.695,"l":57.2,"n":13744,"o":58.34,"t":"2025-07-18T04:00:00Z","v":504507,"vw":57.896241},{"c":57.82,"h":59.48,"l":57.535,"n":16123,"o":59.35,"t":"2025-07-21T04:00:00Z","v":736215,"vw":58.272561},{"c":60.88,"h":60.96,"l":57.88,"n":13539,"o":58.22,"t":"2025-07-22T04:00:00Z","v":587789,"vw":60.052753},{"c":62,"h":62.14,"l":60.84,"n":16291,"o":61.48,"t":"2025-07-23T04:00:00Z","v":763391,"vw":61.722864},{"c":60.78,"h":61.84,"l":60.54,"n":13410,"o":61.68,"t":"2025-07-24T04:00:00Z","v":539244,"vw":60.967628},{"c":60.55,"h":60.96,"l":59.53,"n":12425,"o":60.59,"t":"2025-07-25T04:00:00Z","v":372577,"vw":60.423314},{"c":59.81,"h":60.63,"l":59.49,"n":12506,"o":60.56,"t":"2025-07-28T04:00:00Z","v":705603,"vw":59.916042},{"c":57.84,"h":59.92,"l":57.83,"n":13843,"o":59.78,"t":"2025-07-29T04:00:00Z","v":667551,"vw":58.468822},{"c":55.31,"h":58.05,"l":54.44,"n":13915,"o":57.91,"t":"2025-07-30T04:00:00Z","v":569707,"vw":55.714283},{"c":51.97,"h":54.93,"l":51.82,"n":15479,"o":54.73,"t":"2025-07-31T04:00:00Z","v":651877,"vw":52.517568},{"c":46.22,"h":51.33,"l":46.165,"n":23029,"o":50.92,"t":"2025-08-01T04:00:00Z","v":1002824,"vw":47.159482},{"c":45.99,"h":47.0531,"l":45.91,"n":22545,"o":46.51,"t":"2025-08-04T04:00:00Z","v":901200,"vw":46.368841},{"c":47.34,"h":47.76,"l":45.89,"n":17194,"o":46.27,"t":"2025-08-05T04:00:00Z","v":939111,"vw":46.879851},{"c":46.71,"h":47.81,"l":45.61,"n":13870,"o":47.53,"t":"2025-08-06T04:00:00Z","v":531755,"vw":46.525347},{"c":46.2,"h":47.96,"l":45.845,"n":14509,"o":47.49,"t":"2025-08-07T04:00:00Z","v":653472,"vw":46.537127},{"c":47.09,"h":47.702,"l":46.25,"n":14811,"o":46.31,"t":"2025-08-08T04:00:00Z","v":647296,"vw":47.179651},{"c":45.94,"h":47.61,"l":45.35,"n":15555,"o":47.03,"t":"2025-08-11T04:00:00Z","v":633566,"vw":46.025349},{"c":46.38,"h":47.145,"l":45.31,"n":12847,"o":46.39,"t":"2025-08-12T04:00:00Z","v":513699,"vw":46.342792},{"c":49.19,"h":49.5,"l":46,"n":15073,"o":46.32,"t":"2025-08-13T04:00:00Z","v":572020,"vw":48.622689},{"c":48.85,"h":48.97,"l":46.98,"n":13156,"o":48.17,"t":"2025-08-14T04:00:00Z","v":553473,"vw":48.32986},{"c":48.19,"h":49.65,"l":48.12,"n":11769,"o":49.04,"t":"2025-08-15T04:00:00Z","v":612503,"vw":48.430755},{"c":48.16,"h":48.33,"l":47.3,"n":13345,"o":48.17,"t":"2025-08-18T04:00:00Z","v":619894,"vw":48.001104},{"c":48.76,"h":49.89,"l":48.16,"n":12160,"o":48.44,"t":"2025-08-19T04:00:00Z","v":580195,"vw":48.748917},{"c":49.37,"h":50.73,"l":48.6,"n":14841,"o":48.6,"t":"2025-08-20T04:00:00Z","v":729764,"vw":49.707514},{"c":49.64,"h":49.94,"l":48.39,"n":10955,"o":48.63,"t":"2025-08-21T04:00:00Z","v":408011,"vw":49.488242},{"c":52.07,"h":52.62,"l":50.06,"n":15015,"o":50.3,"t":"2025-08-22T04:00:00Z","v":783907,"vw":52.013726},{"c":51.24,"h":52.22,"l":51.18,"n":10686,"o":51.91,"t":"2025-08-25T04:00:00Z","v":485345,"vw":51.519006},{"c":50.03,"h":51.735,"l":49.71,"n":14247,"o":51.17,"t":"2025-08-26T04:00:00Z","v":743583,"vw":50.264124},{"c":50.79,"h":51.12,"l":49.87,"n":12098,"o":50.03,"t":"2025-08-27T04:00:00Z","v":612971,"vw":50.698004},{"c":50.36,"h":50.98,"l":49.76,"n":10945,"o":50.98,"t":"2025-08-28T04:00:00Z","v":468195,"vw":50.366463},{"c":52.76,"h":52.83,"l":50,"n":14828,"o":50.25,"t":"2025-08-29T04:00:00Z","v":856515,"vw":52.068562},{"c":51.73,"h":52.46,"l":50.935,"n":12483,"o":51.8,"t":"2025-09-02T04:00:00Z","v":581059,"vw":51.735172},{"c":51.97,"h":52.47,"l":51.105,"n":12027,"o":51.72,"t":"2025-09-03T04:00:00Z","v":527608,"vw":51.908576},{"c":52.46,"h":52.58,"l":50.7617,"n":12245,"o":51.97,"t":"2025-09-04T04:00:00Z","v":638640,"vw":52.146385},{"c":53.82,"h":54.57,"l":52.6,"n":13238,"o":52.6,"t":"2025-09-05T04:00:00Z","v":614270,"vw":53.562379},{"c":52.54,"h":53.875,"l":51.57,"n":16435,"o":53.68,"t":"2025-09-08T04:00:00Z","v":737294,"vw":52.474032},{"c":53.56,"h":54.02,"l":51.775,"n":16293,"o":52.59,"t":"2025-09-09T04:00:00Z","v":835144,"vw":53.321623},{"c":51.64,"h":53.73,"l":51.6,"n":14864,"o":53.25,"t":"2025-09-10T04:00:00Z","v":600606,"vw":52.229198},{"c":54.01,"h":54.19,"l":51.35,"n":13482,"o":51.64,"t":"2025-09-11T04:00:00Z","v":521927,"vw":53.165664},{"c":53.97,"h":54.33,"l":53.05,"n":11871,"o":54.21,"t":"2025-09-12T04:00:00Z","v":495600,"vw":53.866508},{"c":53.64,"h":54.75,"l":53.515,"n":13526,"o":54.57,"t":"2025-09-15T04:00:00Z","v":652848,"vw":53.972859},{"c":54.79,"h":54.83,"l":52.925,"n":19396,"o":53.62,"t":"2025-09-16T04:00:00Z","v":1037240,"vw":54.17035},{"c":55.49,"h":57.56,"l":54.145,"n":14875,"o":55,"t":"2025-09-17T04:00:00Z","v":617286,"vw":55.957657},{"c":57.1,"h":57.26,"l":55.7563,"n":17572,"o":56.79,"t":"2025-09-18T04:00:00Z","v":750667,"vw":56.888682},{"c":56.97,"h":57.875,"l":55.96,"n":13457,"o":57.59,"t":"2025-09-19T04:00:00Z","v":1412393,"vw":57.019441},{"c":55.53,"h":57.29,"l":55.32,"n":17236,"o":56.28,"t":"2025-09-22T04:00:00Z","v":702891,"vw":55.745808},{"c":55.09,"h":57.0538,"l":54.7,"n":13544,"o":55.62,"t":"2025-09-23T04:00:00Z","v":627309,"vw":55.427213},{"c":55.6,"h":55.98,"l":54.23,"n":16335,"o":55.09,"t":"2025-09-24T04:00:00Z","v":752609,"vw":55.268736},{"c":54.99,"h":55.52,"l":54.12,"n":27537,"o":55.01,"t":"2025-09-25T04:00:00Z","v":1468710,"vw":54.856941},{"c":47.66,"h":51.47,"l":42.99,"n":86621,"o":43.175,"t":"2025-09-26T04:00:00Z","v":5992880,"vw":48.863756},{"c":47.83,"h":48.75,"l":46.57,"n":32589,"o":47.84,"t":"2025-09-29T04:00:00Z","v":1459977,"vw":47.813018},{"c":46.15,"h":47.705,"l":46,"n":19372,"o":47.08,"t":"2025-09-30T04:00:00Z","v":845327,"vw":46.414502},{"c":48.22,"h":48.26,"l":46.26,"n":20052,"o":46.31,"t":"2025-10-01T04:00:00Z","v":911234,"vw":47.744358},{"c":47.84,"h":49.13,"l":47.315,"n":15078,"o":48.28,"t":"2025-10-02T04:00:00Z","v":615054,"vw":47.908251},{"c":48.26,"h":49.13,"l":47.5011,"n":17399,"o":48.41,"t":"2025-10-03T04:00:00Z","v":974585,"vw":48.372497},{"c":47.54,"h":48.215,"l":46.47,"n":17179,"o":48.01,"t":"2025-10-06T04:00:00Z","v":793552,"vw":47.164427},{"c":47.76,"h":48.74,"l":47,"n":16000,"o":47.71,"t":"2025-10-07T04:00:00Z","v":650824,"vw":47.938119},{"c":48.06,"h":49.37,"l":47.7,"n":14430,"o":47.93,"t":"2025-10-08T04:00:00Z","v":711865,"vw":48.394016},{"c":48.01,"h":48.565,"l":47.4,"n":12601,"o":48.12,"t":"2025-10-09T04:00:00Z","v":494206,"vw":47.970883},{"c":44.78,"h":48.47,"l":44.55,"n":12352,"o":48.47,"t":"2025-10-10T04:00:00Z","v":568259,"vw":45.67968},{"c":44.82,"h":46.055,"l":44.32,"n":14110,"o":46.055,"t":"2025-10-13T04:00:00Z","v":631098,"vw":44.997183},{"c":44.92,"h":45.39,"l":43.945,"n":13958,"o":44.12,"t":"2025-10-14T04:00:00Z","v":598416,"vw":45.001513},{"c":44.4,"h":45.895,"l":44.35,"n":12917,"o":45.43,"t":"2025-10-15T04:00:00Z","v":751858,"vw":44.664265},{"c":44.87,"h":45.13,"l":43.46,"n":16310,"o":44.6,"t":"2025-10-16T04:00:00Z","v":783740,"vw":44.682149},{"c":44.85,"h":45.25,"l":44.27,"n":12758,"o":44.76,"t":"2025-10-17T04:00:00Z","v":634969,"vw":44.77543},{"c":45.125,"h":45.5851,"l":44.65,"n":10953,"o":44.93,"t":"2025-10-20T04:00:00Z","v":575427,"vw":45.106194},{"c":46.81,"h":48,"l":45.305,"n":12025,"o":45.47,"t":"2025-10-21T04:00:00Z","v":528721,"vw":46.993168},{"c":47.32,"h":47.39,"l":46.25,"n":14313,"o":46.3,"t":"2025-10-22T04:00:00Z","v":681937,"vw":46.930006},{"c":47.59,"h":48.08,"l":47.07,"n":13941,"o":47.37,"t":"2025-10-23T04:00:00Z","v":647306,"vw":47.551933},{"c":46.93,"h":47.7999,"l":46.9,"n":10695,"o":47.44,"t":"2025-10-24T04:00:00Z","v":385653,"vw":47.133624},{"c":46.04,"h":47.76,"l":45.88,"n":11795,"o":47.17,"t":"2025-10-27T04:00:00Z","v":498577,"vw":46.389885},{"c":45.35,"h":46.3075,"l":45.09,"n":11779,"o":45.85,"t":"2025-10-28T04:00:00Z","v":455362,"vw":45.643597},{"c":42.65,"h":45.11,"l":42.55,"n":17892,"o":45.11,"t":"2025-10-29T04:00:00Z","v":793482,"vw":43.629927},{"c":40.96,"h":42.89,"l":40.805,"n":18234,"o":42.53,"t":"2025-10-30T04:00:00Z","v":820249,"vw":41.518058},{"c":40.31,"h":41.04,"l":39.74,"n":20417,"o":40.57,"t":"2025-10-31T04:00:00Z","v":1042250,"vw":40.290403},{"c":39.6,"h":40.7,"l":39.555,"n":18521,"o":40.38,"t":"2025-11-03T05:00:00Z","v":920535,"vw":39.912226},{"c":39,"h":40.3099,"l":38.71,"n":16407,"o":39.54,"t":"2025-11-04T05:00:00Z","v":789930,"vw":39.229861},{"c":38.2,"h":39.3432,"l":38,"n":21165,"o":39,"t":"2025-11-05T05:00:00Z","v":1184499,"vw":38.526704},{"c":36.63,"h":38.9806,"l":36.35,"n":19810,"o":38.27,"t":"2025-11-06T05:00:00Z","v":1047929,"vw":36.914043},{"c":34.76,"h":36.9899,"l":34.02,"n":28997,"o":36.63,"t":"2025-11-07T05:00:00Z","v":1703759,"vw":34.785922},{"c":34.51,"h":35.235,"l":34.36,"n":19107,"o":35.08,"t":"2025-11-10T05:00:00Z","v":952439,"vw":34.68976},{"c":34.42,"h":34.675,"l":33.56,"n":20038,"o":34.44,"t":"2025-11-11T05:00:00Z","v":1173924,"vw":34.230801},{"c":35.35,"h":35.915,"l":34.5537,"n":18760,"o":34.86,"t":"2025-11-12T05:00:00Z","v":1036875,"vw":35.261831},{"c":35.86,"h":36.725,"l":35.16,"n":21332,"o":35.46,"t":"2025-11-13T05:00:00Z","v":1386785,"vw":36.131487},{"c":35.27,"h":35.72,"l":34.55,"n":18138,"o":35.45,"t":"2025-11-14T05:00:00Z","v":1172842,"vw":35.305334},{"c":33.5,"h":35.11,"l":33.41,"n":18614,"o":35.11,"t":"2025-11-17T05:00:00Z","v":1051502,"vw":33.910681},{"c":32.5,"h":33.89,"l":32.4,"n":21250,"o":33.13,"t":"2025-11-18T05:00:00Z","v":1258705,"vw":32.735462},{"c":32.91,"h":33.165,"l":31.625,"n":25770,"o":32.46,"t":"2025-11-19T05:00:00Z","v":1976208,"vw":32.695029},{"c":33.36,"h":34.31,"l":32.72,"n":23810,"o":32.96,"t":"2025-11-20T05:00:00Z","v":1537718,"vw":33.275473},{"c":35.63,"h":36.515,"l":33.45,"n":24355,"o":33.45,"t":"2025-11-21T05:00:00Z","v":1373891,"vw":35.399007},{"c":35.35,"h":35.9,"l":35.16,"n":21162,"o":35.52,"t":"2025-11-24T05:00:00Z","v":1252843,"vw":35.433001},{"c":35.74,"h":36.575,"l":35.5,"n":16990,"o":35.71,"t":"2025-11-25T05:00:00Z","v":984480,"vw":35.963734},{"c":35.51,"h":36.02,"l":35.265,"n":14549,"o":35.74,"t":"2025-11-26T05:00:00Z","v":748361,"vw":35.66333},{"c":36.21,"h":36.8123,"l":35.08,"n":10265,"o":35.5,"t":"2025-11-28T05:00:00Z","v":543233,"vw":36.264312},{"c":36.52,"h":36.715,"l":35.23,"n":18862,"o":35.61,"t":"2025-12-01T05:00:00Z","v":1163403,"vw":36.278309},{"c":36.4,"h":36.96,"l":35.96,"n":20234,"o":36.59,"t":"2025-12-02T05:00:00Z","v":1471622,"vw":36.407296},{"c":36.93,"h":37.53,"l":36.235,"n":16842,"o":36.51,"t":"2025-12-03T05:00:00Z","v":1241371,"vw":36.851386},{"c":36.96,"h":37.735,"l":36.57,"n":19867,"o":37.29,"t":"2025-12-04T05:00:00Z","v":1300862,"vw":37.102247},{"c":37.61,"h":38.185,"l":36.955,"n":19903,"o":37,"t":"2025-12-05T05:00:00Z","v":1529103,"vw":37.608621},{"c":38.21,"h":38.625,"l":37.35,"n":19996,"o":37.56,"t":"2025-12-08T05:00:00Z","v":1159500,"vw":38.156604},{"c":38.11,"h":38.605,"l":37.63,"n":19457,"o":38.18,"t":"2025-12-09T05:00:00Z","v":1071103,"vw":38.031959},{"c":38.71,"h":39.185,"l":37.31,"n":18847,"o":37.99,"t":"2025-12-10T05:00:00Z","v":1789515,"vw":38.542878},{"c":39.53,"h":39.68,"l":38.22,"n":15809,"o":38.71,"t":"2025-12-11T05:00:00Z","v":762407,"vw":39.350552},{"c":39.57,"h":40.02,"l":39.23,"n":12679,"o":39.72,"t":"2025-12-12T05:00:00Z","v":646412,"vw":39.64772},{"c":38.78,"h":39.9,"l":38.42,"n":15062,"o":39.77,"t":"2025-12-15T05:00:00Z","v":882672,"vw":38.880822},{"c":39.45,"h":39.58,"l":38.4012,"n":13651,"o":38.95,"t":"2025-12-16T05:00:00Z","v":704778,"vw":39.326442},{"c":39.99,"h":40.17,"l":38.605,"n":17693,"o":39.23,"t":"2025-12-17T05:00:00Z","v":1081428,"vw":39.650048},{"c":40.2,"h":40.8925,"l":39.84,"n":18474,"o":39.84,"t":"2025-12-18T05:00:00Z","v":1119054,"vw":40.195932},{"c":41.61,"h":41.745,"l":40.02,"n":20350,"o":40.08,"t":"2025-12-19T05:00:00Z","v":1973353,"vw":41.463213},{"c":40.81,"h":42.01,"l":40.74,"n":18134,"o":41.61,"t":"2025-12-22T05:00:00Z","v":996329,"vw":41.055122},{"c":40.21,"h":40.7,"l":40,"n":11821,"o":40.7,"t":"2025-12-23T05:00:00Z","v":656340,"vw":40.224569},{"c":41.69,"h":41.79,"l":40.2,"n":9944,"o":40.2,"t":"2025-12-24T05:00:00Z","v":550761,"vw":41.279863},{"c":41.96,"h":42.05,"l":41.01,"n":11648,"o":41.66,"t":"2025-12-26T05:00:00Z","v":529210,"vw":41.806699},{"c":42.34,"h":42.63,"l":41.87,"n":12979,"o":41.96,"t":"2025-12-29T05:00:00Z","v":753463,"vw":42.301937},{"c":41.73,"h":42.53,"l":41.69,"n":13252,"o":42.2,"t":"2025-12-30T05:00:00Z","v":769023,"vw":42.004309},{"c":41.58,"h":41.8699,"l":41.3701,"n":10797,"o":41.68,"t":"2025-12-31T05:00:00Z","v":499177,"vw":41.586338},{"c":41.21,"h":41.77,"l":40.03,"n":14731,"o":41.71,"t":"2026-01-02T05:00:00Z","v":748125,"vw":40.995762},{"c":42.64,"h":43.065,"l":40.56,"n":20121,"o":41.32,"t":"2026-01-05T05:00:00Z","v":1062315,"vw":42.437782},{"c":43.88,"h":43.975,"l":42.15,"n":15895,"o":42.64,"t":"2026-01-06T05:00:00Z","v":882801,"vw":43.560045},{"c":42.89,"h":44.07,"l":42.79,"n":14915,"o":43.87,"t":"2026-01-07T05:00:00Z","v":626445,"vw":43.171671},{"c":44.07,"h":44.78,"l":42.62,"n":16709,"o":42.69,"t":"2026-01-08T05:00:00Z","v":810650,"vw":44.144274},{"c":44.06,"h":44.74,"l":42.865,"n":16567,"o":44.12,"t":"2026-01-09T05:00:00Z","v":860971,"vw":43.950003},{"c":40.48,"h":43.87,"l":39.98,"n":28504,"o":43.83,"t":"2026-01-12T05:00:00Z","v":1676878,"vw":40.971143},{"c":39.18,"h":42.48,"l":37.85,"n":47364,"o":38.3,"t":"2026-01-13T05:00:00Z","v":3627904,"vw":39.489312},{"c":41.42,"h":42.56,"l":39.36,"n":27738,"o":39.52,"t":"2026-01-14T05:00:00Z","v":1881990,"vw":41.341778},{"c":42.18,"h":43.1625,"l":40.925,"n":20879,"o":41.34,"t":"2026-01-15T05:00:00Z","v":1264967,"vw":42.003645},{"c":43.15,"h":43.19,"l":41.05,"n":19395,"o":41.97,"t":"2026-01-16T05:00:00Z","v":1118596,"vw":42.725216},{"c":40.11,"h":42.49,"l":39.9875,"n":21863,"o":42.12,"t":"2026-01-20T05:00:00Z","v":1094802,"vw":40.819219},{"c":41.74,"h":42.26,"l":40,"n":19018,"o":40.13,"t":"2026-01-21T05:00:00Z","v":984868,"vw":41.584575},{"c":43.54,"h":44.02,"l":41.93,"n":17331,"o":41.93,"t":"2026-01-22T05:00:00Z","v":987915,"vw":43.484724},{"c":43.22,"h":44.005,"l":43.02,"n":14623,"o":43.76,"t":"2026-01-23T05:00:00Z","v":629922,"vw":43.362217},{"c":42.69,"h":43.44,"l":42.48,"n":14794,"o":43.22,"t":"2026-01-26T05:00:00Z","v":726642,"vw":42.789901},{"c":41.61,"h":42.86,"l":41.37,"n":15021,"o":42.5,"t":"2026-01-27T05:00:00Z","v":1112149,"vw":41.797892},{"c":36.32,"h":41.89,"l":36.25,"n":21743,"o":41.6,"t":"2026-01-28T05:00:00Z","v":1332987,"vw":37.5771},{"c":38.62,"h":38.71,"l":36,"n":31974,"o":36.56,"t":"2026-01-29T05:00:00Z","v":1608586,"vw":37.553815},{"c":37.35,"h":38.56,"l":36.715,"n":24109,"o":38.27,"t":"2026-01-30T05:00:00Z","v":1296632,"vw":37.320607},{"c":39.67,"h":40,"l":37.11,"n":21621,"o":37.37,"t":"2026-02-02T05:00:00Z","v":1746779,"vw":39.375386},{"c":37.31,"h":39.84,"l":37.21,"n":24740,"o":39.84,"t":"2026-02-03T05:00:00Z","v":1477921,"vw":37.907755},{"c":38.71,"h":39.64,"l":37.07,"n":23065,"o":37.33,"t":"2026-02-04T05:00:00Z","v":1348001,"vw":38.659973},{"c":37.46,"h":39.84,"l":36.315,"n":22956,"o":39.06,"t":"2026-02-05T05:00:00Z","v":1203090,"vw":37.443325},{"c":39.93,"h":40.03,"l":37.295,"n":21183,"o":37.5,"t":"2026-02-06T05:00:00Z","v":1208421,"vw":39.419302},{"c":39.04,"h":39.8,"l":37.69,"n":20781,"o":39.66,"t":"2026-02-09T05:00:00Z","v":1090223,"vw":38.863209},{"c":39.27,"h":39.97,"l":38.635,"n":19459,"o":38.9,"t":"2026-02-10T05:00:00Z","v":1079444,"vw":39.433915},{"c":34.76,"h":39.52,"l":34.608,"n":27705,"o":39.21,"t":"2026-02-11T05:00:00Z","v":1513166,"vw":35.513448},{"c":30.245,"h":34.755,"l":29.35,"n":40162,"o":34.74,"t":"2026-02-12T05:00:00Z","v":2581531,"vw":30.668938},{"c":30.385,"h":31.04,"l":29.43,"n":40101,"o":30.5,"t":"2026-02-13T05:00:00Z","v":2319137,"vw":30.319497},{"c":31.78,"h":31.93,"l":29.52,"n":34132,"o":29.92,"t":"2026-02-17T05:00:00Z","v":2652368,"vw":31.248912},{"c":33.13,"h":33.16,"l":31.47,"n":24228,"o":31.96,"t":"2026-02-18T05:00:00Z","v":1475054,"vw":32.771816},{"c":32.42,"h":32.86,"l":31.96,"n":18722,"o":32.51,"t":"2026-02-19T05:00:00Z","v":1137961,"vw":32.516117},{"c":32.85,"h":33,"l":31.415,"n":14234,"o":32.23,"t":"2026-02-20T05:00:00Z","v":740068,"vw":32.636556},{"c":29.78,"h":32.4986,"l":29.61,"n":27263,"o":32.35,"t":"2026-02-23T05:00:00Z","v":1986598,"vw":30.102594},{"c":30.43,"h":30.775,"l":29.5501,"n":21389,"o":29.73,"t":"2026-02-24T05:00:00Z","v":1355062,"vw":30.395994},{"c":31.24,"h":31.38,"l":29.735,"n":17798,"o":30.55,"t":"2026-02-25T05:00:00Z","v":978261,"vw":30.858346},{"c":32.06,"h":34.65,"l":31.22,"n":32502,"o":31.22,"t":"2026-02-26T05:00:00Z","v":1949965,"vw":32.568204},{"c":32.8,"h":33.43,"l":30.89,"n":21786,"o":31.12,"t":"2026-02-27T05:00:00Z","v":2183423,"vw":32.673002},{"c":31.77,"h":32.75,"l":31.28,"n":21915,"o":31.68,"t":"2026-03-02T05:00:00Z","v":1231195,"vw":31.871803},{"c":32.57,"h":32.895,"l":30.75,"n":19681,"o":31.16,"t":"2026-03-03T05:00:00Z","v":1092976,"vw":32.20091},{"c":32.96,"h":33.905,"l":32.53,"n":18795,"o":32.71,"t":"2026-03-04T05:00:00Z","v":965252,"vw":33.161069},{"c":34.5,"h":34.75,"l":32.7,"n":16046,"o":32.7,"t":"2026-03-05T05:00:00Z","v":804651,"vw":34.219048},{"c":35.16,"h":35.28,"l":33.01,"n":18512,"o":34.02,"t":"2026-03-06T05:00:00Z","v":801811,"vw":34.664409},{"c":33.94,"h":34.63,"l":33.225,"n":18176,"o":34.63,"t":"2026-03-09T04:00:00Z","v":982604,"vw":33.868822},{"c":32.22,"h":33.9599,"l":31.37,"n":22339,"o":33.28,"t":"2026-03-10T04:00:00Z","v":900757,"vw":32.235242},{"c":33.14,"h":33.48,"l":31.84,"n":18581,"o":32.69,"t":"2026-03-11T04:00:00Z","v":1273891,"vw":33.03696},{"c":31.72,"h":33.82,"l":31.68,"n":21945,"o":33.05,"t":"2026-03-12T04:00:00Z","v":1386923,"vw":32.290337},{"c":31.67,"h":32.62,"l":31.38,"n":17079,"o":31.85,"t":"2026-03-13T04:00:00Z","v":1100228,"vw":31.693993},{"c":31.96,"h":32.68,"l":31.44,"n":15000,"o":31.83,"t":"2026-03-16T04:00:00Z","v":758887,"vw":32.05755},{"c":32.9,"h":33.99,"l":32.25,"n":17011,"o":32.25,"t":"2026-03-17T04:00:00Z","v":711994,"vw":33.172662},{"c":30.78,"h":33.05,"l":30.74,"n":24658,"o":32.57,"t":"2026-03-18T04:00:00Z","v":1510695,"vw":31.629942},{"c":31.92,"h":32.35,"l":30.17,"n":25805,"o":30.17,"t":"2026-03-19T04:00:00Z","v":1600215,"vw":31.543553},{"c":31.52,"h":32.01,"l":30.94,"n":25149,"o":31.99,"t":"2026-03-20T04:00:00Z","v":2635789,"vw":31.517508},{"c":33.04,"h":33.71,"l":31.285,"n":26055,"o":32.07,"t":"2026-03-23T04:00:00Z","v":2003525,"vw":32.762503},{"c":26.48,"h":29.85,"l":24.27,"n":83496,"o":28.87,"t":"2026-03-24T04:00:00Z","v":7683851,"vw":25.986896},{"c":24.67,"h":27.39,"l":24.48,"n":46274,"o":26.31,"t":"2026-03-25T04:00:00Z","v":3341580,"vw":25.585541},{"c":27.72,"h":27.77,"l":24.4925,"n":36685,"o":24.52,"t":"2026-03-26T04:00:00Z","v":2419947,"vw":27.123291},{"c":26.42,"h":27.18,"l":25.78,"n":39349,"o":27.16,"t":"2026-03-27T04:00:00Z","v":2692656,"vw":26.477319},{"c":26.68,"h":27.77,"l":26.275,"n":30372,"o":26.65,"t":"2026-03-30T04:00:00Z","v":1538438,"vw":26.777109},{"c":27.36,"h":28.35,"l":26.8,"n":22384,"o":27.8,"t":"2026-03-31T04:00:00Z","v":1212634,"vw":27.428043},{"c":26.57,"h":27.66,"l":26.36,"n":29079,"o":27.66,"t":"2026-04-01T04:00:00Z","v":2011626,"vw":26.807973},{"c":27.27,"h":28.01,"l":25.35,"n":21160,"o":25.7,"t":"2026-04-02T04:00:00Z","v":1029281,"vw":27.111301},{"c":27.48,"h":27.825,"l":27.02,"n":21780,"o":27.22,"t":"2026-04-06T04:00:00Z","v":2040080,"vw":27.465917},{"c":27.69,"h":28.58,"l":27.38,"n":19567,"o":27.56,"t":"2026-04-07T04:00:00Z","v":1020837,"vw":27.727543},{"c":27.73,"h":29.2,"l":27.22,"n":20190,"o":28.73,"t":"2026-04-08T04:00:00Z","v":1313843,"vw":27.884909},{"c":28.5,"h":28.55,"l":27.23,"n":22884,"o":27.73,"t":"2026-04-09T04:00:00Z","v":1176467,"vw":28.287622},{"c":26.12,"h":29.94,"l":25.76,"n":31165,"o":29.13,"t":"2026-04-10T04:00:00Z","v":2382331,"vw":27.391025},{"c":27.86,"h":28.09,"l":25.59,"n":28195,"o":25.69,"t":"2026-04-13T04:00:00Z","v":2359232,"vw":27.632159},{"c":28.28,"h":29.56,"l":28.03,"n":24220,"o":28.26,"t":"2026-04-14T04:00:00Z","v":1316581,"vw":28.500779},{"c":28.81,"h":29.6,"l":28.17,"n":20815,"o":28.42,"t":"2026-04-15T04:00:00Z","v":1217905,"vw":29.013941},{"c":29.6,"h":29.68,"l":28.95,"n":19878,"o":28.95,"t":"2026-04-16T04:00:00Z","v":1220270,"vw":29.387731},{"c":30,"h":30.82,"l":29.37,"n":18244,"o":29.96,"t":"2026-04-17T04:00:00Z","v":983084,"vw":30.071566},{"c":30.36,"h":30.84,"l":29.6,"n":18742,"o":29.61,"t":"2026-04-20T04:00:00Z","v":1195101,"vw":30.192817},{"c":29.55,"h":30.84,"l":29.4201,"n":21906,"o":30.4,"t":"2026-04-21T04:00:00Z","v":1325283,"vw":29.926904},{"c":28.95,"h":30.36,"l":28.6529,"n":14584,"o":29.6,"t":"2026-04-22T04:00:00Z","v":638579,"vw":29.144007},{"c":26.775,"h":28.48,"l":26,"n":24103,"o":28.43,"t":"2026-04-23T04:00:00Z","v":1244500,"vw":26.729176},{"c":26.17,"h":26.83,"l":25.7175,"n":22164,"o":26.12,"t":"2026-04-24T04:00:00Z","v":1115311,"vw":26.14514},{"c":24.54,"h":27.36,"l":24.52,"n":23463,"o":26.22,"t":"2026-04-27T04:00:00Z","v":1673338,"vw":25.194648},{"c":25.06,"h":25.8,"l":24.37,"n":25876,"o":24.82,"t":"2026-04-28T04:00:00Z","v":1369823,"vw":25.025815},{"c":24.85,"h":25.35,"l":24.415,"n":15070,"o":25.14,"t":"2026-04-29T04:00:00Z","v":935535,"vw":24.779184},{"c":23.82,"h":24.36,"l":22.85,"n":34589,"o":24.33,"t":"2026-04-30T04:00:00Z","v":3128001,"vw":23.569541},{"c":24.53,"h":24.92,"l":23.6,"n":49509,"o":24.48,"t":"2026-05-01T04:00:00Z","v":4700328,"vw":24.353649},{"c":23.51,"h":25.72,"l":23.49,"n":25159,"o":24.64,"t":"2026-05-04T04:00:00Z","v":1624245,"vw":24.063128},{"c":23.85,"h":23.965,"l":22.85,"n":24037,"o":23.43,"t":"2026-05-05T04:00:00Z","v":1528114,"vw":23.545287},{"c":23.72,"h":24.22,"l":23.465,"n":20914,"o":24,"t":"2026-05-06T04:00:00Z","v":1464272,"vw":23.831872},{"c":25.46,"h":25.48,"l":23.7935,"n":30351,"o":24.11,"t":"2026-05-07T04:00:00Z","v":2475573,"vw":25.031669},{"c":24.27,"h":25.24,"l":23.88,"n":21173,"o":25.24,"t":"2026-05-08T04:00:00Z","v":2217200,"vw":24.323219},{"c":23.24,"h":24.325,"l":23.15,"n":20974,"o":24.325,"t":"2026-05-11T04:00:00Z","v":1634116,"vw":23.471129},{"c":22.9,"h":23.63,"l":22.225,"n":29655,"o":23.47,"t":"2026-05-12T04:00:00Z","v":2578881,"vw":22.712095},{"c":23.25,"h":23.48,"l":22.05,"n":25016,"o":22.56,"t":"2026-05-13T04:00:00Z","v":1565734,"vw":22.909589},{"c":23.42,"h":23.91,"l":22.91,"n":21065,"o":23.6,"t":"2026-05-14T04:00:00Z","v":1458489,"vw":23.387143},{"c":24.03,"h":24.64,"l":23.11,"n":20169,"o":23.65,"t":"2026-05-15T04:00:00Z","v":1359225,"vw":24.068503},{"c":23.94,"h":24.59,"l":23.56,"n":17399,"o":24,"t":"2026-05-18T04:00:00Z","v":1088225,"vw":23.998807},{"c":24.28,"h":25.22,"l":23.6,"n":17096,"o":24.21,"t":"2026-05-19T04:00:00Z","v":1276717,"vw":24.356367},{"c":24.9,"h":25.05,"l":23.165,"n":14817,"o":24.04,"t":"2026-05-20T04:00:00Z","v":1011838,"vw":24.659114},{"c":25.88,"h":26.145,"l":23.96,"n":20786,"o":24.87,"t":"2026-05-21T04:00:00Z","v":1230852,"vw":25.597997},{"c":26.34,"h":26.97,"l":25.865,"n":15351,"o":26.05,"t":"2026-05-22T04:00:00Z","v":869509,"vw":26.294462},{"c":25.905,"h":26.4399,"l":25.37,"n":18246,"o":26.36,"t":"2026-05-26T04:00:00Z","v":1050127,"vw":25.835059},{"c":26.25,"h":26.77,"l":25.775,"n":19514,"o":25.775,"t":"2026-05-27T04:00:00Z","v":1045955,"vw":26.220928},{"c":26.48,"h":26.78,"l":25.88,"n":16841,"o":26.25,"t":"2026-05-28T04:00:00Z","v":874224,"vw":26.511735},{"c":28.29,"h":28.46,"l":26.28,"n":21676,"o":26.54,"t":"2026-05-29T04:00:00Z","v":2011960,"vw":28.067921},{"c":30.03,"h":30.24,"l":28.28,"n":31259,"o":28.52,"t":"2026-06-01T04:00:00Z","v":1878653,"vw":29.622554},{"c":28.49,"h":29.19,"l":28.12,"n":16890,"o":29.19,"t":"2026-06-02T04:00:00Z","v":970563,"vw":28.524989},{"c":27.68,"h":28.3999,"l":26.47,"n":21151,"o":28.33,"t":"2026-06-03T04:00:00Z","v":1375097,"vw":27.503737},{"c":28.57,"h":29.4795,"l":27.8,"n":22791,"o":28.62,"t":"2026-06-04T04:00:00Z","v":1403733,"vw":28.916344},{"c":27.82,"h":28.63,"l":27.4,"n":15740,"o":28.55,"t":"2026-06-05T04:00:00Z","v":888768,"vw":27.97102},{"c":27.38,"h":28.33,"l":26.415,"n":17789,"o":27.77,"t":"2026-06-08T04:00:00Z","v":1324877,"vw":27.352142},{"c":27.29,"h":28.39,"l":26.6329,"n":17615,"o":27.31,"t":"2026-06-09T04:00:00Z","v":756456,"vw":27.280653},{"c":25.75,"h":27.58,"l":25.72,"n":16070,"o":27.235,"t":"2026-06-10T04:00:00Z","v":1109556,"vw":26.184826},{"c":26.27,"h":26.275,"l":24.71,"n":17763,"o":25.5,"t":"2026-06-11T04:00:00Z","v":988909,"vw":25.809984},{"c":26.2,"h":26.69,"l":25.6501,"n":13922,"o":26.35,"t":"2026-06-12T04:00:00Z","v":591843,"vw":26.143467},{"c":26.19,"h":27.4,"l":26.05,"n":19508,"o":26.59,"t":"2026-06-15T04:00:00Z","v":837574,"vw":26.475031},{"c":26.62,"h":26.78,"l":25.8,"n":17502,"o":25.94,"t":"2026-06-16T04:00:00Z","v":878250,"vw":26.475354},{"c":25.42,"h":27.245,"l":24.99,"n":17815,"o":26.48,"t":"2026-06-17T04:00:00Z","v":1190865,"vw":25.773636},{"c":25.08,"h":25.725,"l":23.6801,"n":26603,"o":25.725,"t":"2026-06-18T04:00:00Z","v":9527962,"vw":25.013585},{"c":23.93,"h":25.29,"l":23.78,"n":25477,"o":24.72,"t":"2026-06-22T04:00:00Z","v":2046939,"vw":24.118359},{"c":24.34,"h":24.83,"l":23.8,"n":21965,"o":24.4,"t":"2026-06-23T04:00:00Z","v":1260678,"vw":24.33708},{"c":24.24,"h":24.86,"l":23.91,"n":18970,"o":24.34,"t":"2026-06-24T04:00:00Z","v":1049465,"vw":24.312189},{"c":22.52,"h":24.57,"l":22.105,"n":34718,"o":24.12,"t":"2026-06-25T04:00:00Z","v":2271086,"vw":22.755435},{"c":25,"h":25.29,"l":22.54,"n":24024,"o":22.54,"t":"2026-06-26T04:00:00Z","v":7256957,"vw":24.874757},{"c":25.23,"h":25.7,"l":23.68,"n":49279,"o":25.49,"t":"2026-06-29T04:00:00Z","v":3942606,"vw":24.978266},{"c":22.405,"h":22.85,"l":19.12,"n":73447,"o":20.02,"t":"2026-06-30T04:00:00Z","v":6762789,"vw":21.191445},{"c":24.41,"h":25.18,"l":22.655,"n":41273,"o":23.378,"t":"2026-07-01T04:00:00Z","v":2874469,"vw":24.283978},{"c":23.6,"h":25.6,"l":23.55,"n":32287,"o":23.7655,"t":"2026-07-02T04:00:00Z","v":2510233,"vw":23.923604},{"c":23.42,"h":24.67,"l":23.28,"n":30145,"o":23.38,"t":"2026-07-06T04:00:00Z","v":2166838,"vw":23.824545},{"c":22.85,"h":25.04,"l":22.75,"n":21967,"o":24.39,"t":"2026-07-07T04:00:00Z","v":1365204,"vw":23.411048},{"c":21.38,"h":23.07,"l":21.13,"n":23938,"o":22.61,"t":"2026-07-08T04:00:00Z","v":1794494,"vw":21.45257},{"c":20.97,"h":21.31,"l":20.32,"n":31363,"o":21.06,"t":"2026-07-09T04:00:00Z","v":2559303,"vw":20.928158},{"c":22.2,"h":22.28,"l":21.01,"n":24481,"o":22.02,"t":"2026-07-10T04:00:00Z","v":1790173,"vw":21.729454},{"c":24.88,"h":25.6889,"l":22.47,"n":27805,"o":22.47,"t":"2026-07-13T04:00:00Z","v":2012924,"vw":24.842964},{"c":23.57,"h":24.117,"l":23,"n":22116,"o":24.04,"t":"2026-07-14T04:00:00Z","v":1465401,"vw":23.462264},{"c":24.85,"h":25.53,"l":24.03,"n":25593,"o":24.08,"t":"2026-07-15T04:00:00Z","v":1627947,"vw":24.896521},{"c":25.62,"h":26.045,"l":24.875,"n":21455,"o":25.49,"t":"2026-07-16T04:00:00Z","v":1561968,"vw":25.574424},{"c":24.43,"h":26.155,"l":24.36,"n":18294,"o":25.34,"t":"2026-07-17T04:00:00Z","v":1072507,"vw":24.643438},{"c":24.24,"h":24.9881,"l":23.48,"n":18587,"o":24.34,"t":"2026-07-20T04:00:00Z","v":1137285,"vw":24.311363},{"c":23.79,"h":24.64,"l":23.59,"n":20186,"o":24.01,"t":"2026-07-21T04:00:00Z","v":1043430,"vw":23.886614},{"c":23.89,"h":24.62,"l":23.56,"n":18241,"o":24.19,"t":"2026-07-22T04:00:00Z","v":1030115,"vw":23.935479},{"c":21.94,"h":23.73,"l":21.645,"n":22680,"o":23.71,"t":"2026-07-23T04:00:00Z","v":1414022,"vw":22.103847},{"c":22.25,"h":22.84,"l":21.73,"n":17766,"o":21.73,"t":"2026-07-24T04:00:00Z","v":1098084,"vw":22.340227},{"c":24.56,"h":25.2461,"l":22.82,"n":21470,"o":22.99,"t":"2026-07-27T04:00:00Z","v":1307538,"vw":24.464198},{"c":25.41,"h":26.5,"l":24.385,"n":30153,"o":24.55,"t":"2026-07-28T04:00:00Z","v":1915859,"vw":25.51184},{"c":26.56,"h":26.88,"l":25.38,"n":25306,"o":25.42,"t":"2026-07-29T04:00:00Z","v":1492571,"vw":26.332976},{"c":24.9,"h":26.26,"l":24.315,"n":17311,"o":26.1,"t":"2026-07-30T04:00:00Z","v":946298,"vw":24.876969},{"c":24.6,"h":24.83,"l":23.83,"n":18402,"o":24.39,"t":"2026-07-31T04:00:00Z","v":980699,"vw":24.54379},{"c":24.95,"h":25.93,"l":24.81,"n":20460,"o":25.63,"t":"2026-08-03T04:00:00Z","v":1220205,"vw":25.117021},{"c":25.5,"h":25.8,"l":24.22,"n":19684,"o":24.4,"t":"2026-08-04T04:00:00Z","v":1913645,"vw":25.369695},{"c":26.06,"h":26.08,"l":24.835,"n":18885,"o":25.84,"t":"2026-08-05T04:00:00Z","v":1166235,"vw":25.686401},{"c":26.34,"h":26.56,"l":24.9,"n":16901,"o":25.4,"t":"2026-08-06T04:00:00Z","v":909619,"vw":26.098792},{"c":25.72,"h":26.8192,"l":25.56,"n":17515,"o":26.77,"t":"2026-08-07T04:00:00Z","v":825956,"vw":25.886162},{"c":25.5,"h":26.308,"l":25.19,"n":14762,"o":25.71,"t":"2026-08-10T04:00:00Z","v":705234,"vw":25.55379},{"c":25.69,"h":25.9807,"l":24.71,"n":14455,"o":25.29,"t":"2026-08-11T04:00:00Z","v":709385,"vw":25.573014},{"c":24.51,"h":25.51,"l":24.35,"n":14155,"o":25.22,"t":"2026-08-12T04:00:00Z","v":918156,"vw":24.650956},{"c":24.87,"h":25.14,"l":23.9,"n":15113,"o":24.62,"t":"2026-08-13T04:00:00Z","v":889991,"vw":24.74789},{"c":24.49,"h":25.54,"l":24.36,"n":14042,"o":25.44,"t":"2026-08-14T04:00:00Z","v":880189,"vw":24.780148},{"c":23.33,"h":24.47,"l":22.81,"n":17727,"o":24.45,"t":"2026-08-17T04:00:00Z","v":1201706,"vw":23.357245},{"c":23.67,"h":23.945,"l":22.43,"n":21801,"o":23.7,"t":"2026-08-18T04:00:00Z","v":1355113,"vw":23.417261},{"c":25.72,"h":26.455,"l":23.8,"n":29973,"o":23.88,"t":"2026-08-19T04:00:00Z","v":2288705,"vw":25.635747},{"c":25.2,"h":26.4,"l":25.16,"n":17396,"o":25.94,"t":"2026-08-20T04:00:00Z","v":943389,"vw":25.432157},{"c":25.4,"h":26.55,"l":25.12,"n":15765,"o":25.39,"t":"2026-08-21T04:00:00Z","v":1085676,"vw":25.50845},{"c":26.03,"h":26.92,"l":25.27,"n":17676,"o":25.54,"t":"2026-08-24T04:00:00Z","v":1051541,"vw":26.229633},{"c":26.87,"h":26.9399,"l":25.392,"n":16491,"o":25.392,"t":"2026-08-25T04:00:00Z","v":1130171,"vw":26.606098},{"c":27.86,"h":27.88,"l":25.71,"n":17564,"o":25.71,"t":"2026-08-26T04:00:00Z","v":1097419,"vw":27.148228},{"c":28.13,"h":28.82,"l":27.65,"n":14497,"o":27.84,"t":"2026-08-27T04:00:00Z","v":1013453,"vw":28.300725},{"c":29.38,"h":29.93,"l":27.83,"n":18270,"o":28.25,"t":"2026-08-28T04:00:00Z","v":1252134,"vw":29.329849},{"c":30.1,"h":30.315,"l":28.32,"n":18992,"o":29.375,"t":"2026-08-31T04:00:00Z","v":1630070,"vw":29.783975},{"c":32.28,"h":33.84,"l":29.52,"n":29367,"o":29.95,"t":"2026-09-01T04:00:00Z","v":2390688,"vw":32.356504},{"c":32.37,"h":33.44,"l":31.43,"n":19132,"o":31.8,"t":"2026-09-02T04:00:00Z","v":1162469,"vw":32.380086},{"c":32.85,"h":33.75,"l":32.12,"n":18675,"o":32.88,"t":"2026-09-03T04:00:00Z","v":1084348,"vw":32.893723},{"c":32.16,"h":32.54,"l":31.435,"n":17373,"o":32.48,"t":"2026-09-04T04:00:00Z","v":861138,"vw":32.102589},{"c":28.27,"h":31.8,"l":28.2,"n":26650,"o":31.77,"t":"2026-09-08T04:00:00Z","v":1698504,"vw":28.806459},{"c":27.07,"h":28.135,"l":26.13,"n":27703,"o":28.13,"t":"2026-09-09T04:00:00Z","v":1556780,"vw":26.967797},{"c":27,"h":27.47,"l":26.25,"n":18930,"o":27.045,"t":"2026-09-10T04:00:00Z","v":938575,"vw":26.819013},{"c":28.24,"h":28.38,"l":26.43,"n":19898,"o":27.13,"t":"2026-09-11T04:00:00Z","v":984308,"vw":27.948851},{"c":29.27,"h":30.34,"l":28.72,"n":22459,"o":28.76,"t":"2026-09-14T04:00:00Z","v":1285884,"vw":29.485579},{"c":29.21,"h":29.94,"l":28.6,"n":18007,"o":28.78,"t":"2026-09-15T04:00:00Z","v":1143286,"vw":29.412427},{"c":29.16,"h":29.5112,"l":27.89,"n":27266,"o":28.77,"t":"2026-09-16T04:00:00Z","v":1492527,"vw":28.840951},{"c":28.34,"h":29.115,"l":28.06,"n":28452,"o":29,"t":"2026-09-17T04:00:00Z","v":1918851,"vw":28.513551},{"c":27.87,"h":28.7,"l":27.28,"n":25436,"o":28.055,"t":"2026-09-18T04:00:00Z","v":5473842,"vw":27.851799},{"c":27.53,"h":28.3485,"l":26.695,"n":21017,"o":27.74,"t":"2026-09-21T04:00:00Z","v":1221625,"vw":27.261341},{"c":30.51,"h":30.78,"l":27.475,"n":29859,"o":28.12,"t":"2026-09-22T04:00:00Z","v":2342478,"vw":29.914175},{"c":30.21,"h":31.26,"l":28.84,"n":32518,"o":30.32,"t":"2026-09-23T04:00:00Z","v":2469113,"vw":30.139593},{"c":29.39,"h":30.66,"l":28.21,"n":29039,"o":30.02,"t":"2026-09-24T04:00:00Z","v":2188784,"vw":29.380915},{"c":27.08,"h":29.2325,"l":26.7,"n":31758,"o":29.08,"t":"2026-09-25T04:00:00Z","v":2700050,"vw":27.720738},{"c":25.45,"h":26.8,"l":24.61,"n":36281,"o":26.8,"t":"2026-09-28T04:00:00Z","v":3364359,"vw":25.22881},{"c":24.88,"h":26.01,"l":23.93,"n":38437,"o":25.52,"t":"2026-09-29T04:00:00Z","v":3460892,"vw":25.147168},{"c":24.95,"h":26.97,"l":22.65,"n":57314,"o":24.99,"t":"2026-09-30T04:00:00Z","v":5427005,"vw":25.440146},{"c":27.01,"h":28.24,"l":25.96,"n":28247,"o":25.97,"t":"2026-10-01T04:00:00Z","v":2198398,"vw":27.324682},{"c":24.91,"h":27,"l":24.55,"n":26790,"o":26.93,"t":"2026-10-02T04:00:00Z","v":1971323,"vw":25.237381},{"c":25.87,"h":25.88,"l":24.3,"n":21749,"o":24.67,"t":"2026-10-05T04:00:00Z","v":1719726,"vw":25.649897},{"c":24.84,"h":26.09,"l":24.25,"n":20291,"o":25.93,"t":"2026-10-06T04:00:00Z","v":1491653,"vw":25.021368},{"c":26.16,"h":26.4,"l":24.54,"n":19965,"o":24.72,"t":"2026-10-07T04:00:00Z","v":1395727,"vw":25.909019},{"c":27.07,"h":27.15,"l":25.32,"n":21032,"o":25.81,"t":"2026-10-08T04:00:00Z","v":1885730,"vw":26.793339},{"c":25.95,"h":27.97,"l":25.81,"n":16007,"o":27.17,"t":"2026-10-09T04:00:00Z","v":1022346,"vw":26.255156},{"c":25.47,"h":26.095,"l":25.345,"n":13648,"o":25.91,"t":"2026-10-12T04:00:00Z","v":810175,"vw":25.652816},{"c":26.96,"h":27.3,"l":25.61,"n":17965,"o":25.61,"t":"2026-10-13T04:00:00Z","v":1326234,"vw":26.895794},{"c":26.66,"h":27.205,"l":26.03,"n":15444,"o":26.84,"t":"2026-10-14T04:00:00Z","v":1038388,"vw":26.551843},{"c":27.67,"h":28.005,"l":27.025,"n":19863,"o":27.045,"t":"2026-10-15T04:00:00Z","v":1147585,"vw":27.530188},{"c":27.87,"h":29.085,"l":27.44,"n":18943,"o":28.01,"t":"2026-10-16T04:00:00Z","v":1133745,"vw":27.886063},{"c":28.22,"h":28.24,"l":27.32,"n":16827,"o":27.895,"t":"2026-10-19T04:00:00Z","v":813986,"vw":27.927531},{"c":29.25,"h":30.19,"l":28.505,"n":14848,"o":28.615,"t":"2026-10-20T04:00:00Z","v":872135,"vw":29.380278},{"c":30.105,"h":30.25,"l":28.76,"n":13806,"o":29.11,"t":"2026-10-21T04:00:00Z","v":820631,"vw":29.734334},{"c":34.25,"h":34.595,"l":30.25,"n":24561,"o":30.61,"t":"2026-10-22T04:00:00Z","v":1662356,"vw":33.206577}],"volatilityBars":[{"c":27.94,"h":27.95,"l":27.75,"n":34,"o":27.75,"t":"2026-09-22T12:45:00Z","v":1978,"vw":27.820392},{"c":28.35,"h":28.35,"l":28,"n":5,"o":28,"t":"2026-09-22T13:00:00Z","v":1123,"vw":28.031222},{"c":28.12,"h":28.12,"l":27.94,"n":9,"o":27.94,"t":"2026-09-22T13:15:00Z","v":319,"vw":28.023721},{"c":28.125,"h":28.435,"l":27.91,"n":368,"o":28.12,"t":"2026-09-22T13:30:00Z","v":52004,"vw":28.117044},{"c":27.6,"h":27.93,"l":27.53,"n":673,"o":27.93,"t":"2026-09-22T13:45:00Z","v":41784,"vw":27.661312},{"c":28.0402,"h":28.155,"l":27.475,"n":407,"o":27.54,"t":"2026-09-22T14:00:00Z","v":22922,"vw":27.787204},{"c":27.76,"h":28.1299,"l":27.73,"n":628,"o":28.1299,"t":"2026-09-22T14:15:00Z","v":24589,"vw":27.92892},{"c":27.96,"h":27.97,"l":27.55,"n":560,"o":27.71,"t":"2026-09-22T14:30:00Z","v":39828,"vw":27.794664},{"c":28.525,"h":28.71,"l":27.895,"n":940,"o":27.9,"t":"2026-09-22T14:45:00Z","v":43963,"vw":28.348963},{"c":28.84,"h":28.92,"l":28.53,"n":937,"o":28.53,"t":"2026-09-22T15:00:00Z","v":51141,"vw":28.739234},{"c":28.99,"h":29.06,"l":28.84,"n":767,"o":28.87,"t":"2026-09-22T15:15:00Z","v":36433,"vw":28.984772},{"c":28.845,"h":29.01,"l":28.68,"n":640,"o":28.97,"t":"2026-09-22T15:30:00Z","v":30992,"vw":28.866473},{"c":28.77,"h":28.83,"l":28.73,"n":464,"o":28.81,"t":"2026-09-22T15:45:00Z","v":18592,"vw":28.781759},{"c":28.95,"h":29,"l":28.77,"n":607,"o":28.78,"t":"2026-09-22T16:00:00Z","v":25174,"vw":28.919741},{"c":29.05,"h":29.16,"l":28.9,"n":705,"o":28.955,"t":"2026-09-22T16:15:00Z","v":31826,"vw":29.025499},{"c":29.105,"h":29.21,"l":29.08,"n":589,"o":29.08,"t":"2026-09-22T16:30:00Z","v":27963,"vw":29.161914},{"c":29.19,"h":29.19,"l":29.07,"n":549,"o":29.13,"t":"2026-09-22T16:45:00Z","v":20657,"vw":29.141222},{"c":29.18,"h":29.22,"l":28.96,"n":753,"o":29.17,"t":"2026-09-22T17:00:00Z","v":27661,"vw":29.107845},{"c":29.51,"h":29.53,"l":29.1701,"n":797,"o":29.21,"t":"2026-09-22T17:15:00Z","v":33092,"vw":29.292949},{"c":30.0824,"h":30.0824,"l":29.47,"n":1008,"o":29.48,"t":"2026-09-22T17:30:00Z","v":49906,"vw":29.813702},{"c":30.34,"h":30.34,"l":30.0586,"n":1364,"o":30.09,"t":"2026-09-22T17:45:00Z","v":83222,"vw":30.198711},{"c":30.175,"h":30.465,"l":30.1,"n":937,"o":30.38,"t":"2026-09-22T18:00:00Z","v":48347,"vw":30.24242},{"c":29.88,"h":30.185,"l":29.66,"n":1058,"o":30.185,"t":"2026-09-22T18:15:00Z","v":83125,"vw":29.861718},{"c":29.69,"h":29.905,"l":29.67,"n":903,"o":29.875,"t":"2026-09-22T18:30:00Z","v":43458,"vw":29.797423},{"c":30,"h":30,"l":29.66,"n":1133,"o":29.7,"t":"2026-09-22T18:45:00Z","v":53226,"vw":29.790377},{"c":29.97,"h":30.07,"l":29.91,"n":1066,"o":30.01,"t":"2026-09-22T19:00:00Z","v":56494,"vw":29.995059},{"c":30.045,"h":30.07,"l":29.88,"n":1189,"o":29.97,"t":"2026-09-22T19:15:00Z","v":63842,"vw":29.956454},{"c":30.07,"h":30.14,"l":29.95,"n":1980,"o":30.03,"t":"2026-09-22T19:30:00Z","v":119319,"vw":30.034481},{"c":30.52,"h":30.78,"l":29.605,"n":8300,"o":30.08,"t":"2026-09-22T19:45:00Z","v":887005,"vw":30.334301},{"c":30.51,"h":30.51,"l":30.51,"n":30,"o":30.51,"t":"2026-09-22T20:00:00Z","v":310775,"vw":30.51},{"c":30.51,"h":30.51,"l":30.51,"n":1,"o":30.51,"t":"2026-09-22T20:30:00Z","v":300,"vw":30.51},{"c":30.4575,"h":30.4575,"l":30.4575,"n":1,"o":30.4575,"t":"2026-09-22T21:15:00Z","v":200,"vw":30.4575},{"c":30.7899,"h":30.7899,"l":30,"n":5,"o":30,"t":"2026-09-22T23:45:00Z","v":308,"vw":30.429967},{"c":30.35,"h":30.5,"l":30.25,"n":81,"o":30.5,"t":"2026-09-23T12:00:00Z","v":4625,"vw":30.391487},{"c":30.4897,"h":30.4897,"l":30.46,"n":14,"o":30.46,"t":"2026-09-23T12:15:00Z","v":1638,"vw":30.481517},{"c":30.5,"h":30.5,"l":30.47,"n":14,"o":30.47,"t":"2026-09-23T12:30:00Z","v":994,"vw":30.4869},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-09-23T12:45:00Z","v":100,"vw":30.5},{"c":29.995,"h":31.26,"l":29.995,"n":902,"o":30.32,"t":"2026-09-23T13:30:00Z","v":126242,"vw":30.498816},{"c":30.03,"h":30.29,"l":29.955,"n":679,"o":29.955,"t":"2026-09-23T13:45:00Z","v":48516,"vw":30.06167},{"c":29.55,"h":29.96,"l":29.2,"n":1064,"o":29.9153,"t":"2026-09-23T14:00:00Z","v":123449,"vw":29.491104},{"c":29.045,"h":29.545,"l":28.87,"n":1068,"o":29.545,"t":"2026-09-23T14:15:00Z","v":57763,"vw":29.150643},{"c":29.745,"h":29.84,"l":28.84,"n":1663,"o":29.06,"t":"2026-09-23T14:30:00Z","v":107230,"vw":29.251921},{"c":29.71,"h":29.86,"l":29.59,"n":530,"o":29.74,"t":"2026-09-23T14:45:00Z","v":24433,"vw":29.722066},{"c":29.83,"h":30.01,"l":29.67,"n":882,"o":29.72,"t":"2026-09-23T15:00:00Z","v":41033,"vw":29.871228},{"c":30.15,"h":30.34,"l":29.79,"n":822,"o":29.815,"t":"2026-09-23T15:15:00Z","v":39650,"vw":30.077317},{"c":30.21,"h":30.4,"l":30.08,"n":904,"o":30.18,"t":"2026-09-23T15:30:00Z","v":43159,"vw":30.282937},{"c":30.275,"h":30.475,"l":30.05,"n":1072,"o":30.2,"t":"2026-09-23T15:45:00Z","v":62491,"vw":30.297625},{"c":30.29,"h":30.32,"l":30.19,"n":706,"o":30.22,"t":"2026-09-23T16:00:00Z","v":30062,"vw":30.252498},{"c":30.575,"h":30.595,"l":30.24,"n":808,"o":30.31,"t":"2026-09-23T16:15:00Z","v":44935,"vw":30.413664},{"c":30.38,"h":30.67,"l":30.38,"n":820,"o":30.6,"t":"2026-09-23T16:30:00Z","v":43585,"vw":30.535115},{"c":30.435,"h":30.44,"l":30.26,"n":606,"o":30.38,"t":"2026-09-23T16:45:00Z","v":25353,"vw":30.357502},{"c":30.04,"h":30.47,"l":30.025,"n":979,"o":30.435,"t":"2026-09-23T17:00:00Z","v":58533,"vw":30.257573},{"c":30.06,"h":30.085,"l":29.94,"n":853,"o":30.065,"t":"2026-09-23T17:15:00Z","v":33974,"vw":30.023957},{"c":30.185,"h":30.19,"l":29.99,"n":858,"o":30.05,"t":"2026-09-23T17:30:00Z","v":36879,"vw":30.052818},{"c":30.42,"h":30.42,"l":30.19,"n":790,"o":30.19,"t":"2026-09-23T17:45:00Z","v":38613,"vw":30.287621},{"c":30.49,"h":30.59,"l":30.35,"n":1127,"o":30.42,"t":"2026-09-23T18:00:00Z","v":59669,"vw":30.461807},{"c":30.43,"h":30.535,"l":30.42,"n":945,"o":30.475,"t":"2026-09-23T18:15:00Z","v":51152,"vw":30.491165},{"c":30.22,"h":30.425,"l":30.16,"n":1091,"o":30.425,"t":"2026-09-23T18:30:00Z","v":58306,"vw":30.315586},{"c":30.215,"h":30.23,"l":29.85,"n":1663,"o":30.175,"t":"2026-09-23T18:45:00Z","v":102054,"vw":30.038749},{"c":30.455,"h":30.48,"l":30.16,"n":1426,"o":30.205,"t":"2026-09-23T19:00:00Z","v":88427,"vw":30.324696},{"c":30.41,"h":30.465,"l":30.2,"n":2134,"o":30.44,"t":"2026-09-23T19:15:00Z","v":142118,"vw":30.326772},{"c":30.26,"h":30.48,"l":30.14,"n":2235,"o":30.42,"t":"2026-09-23T19:30:00Z","v":123178,"vw":30.290148},{"c":30.23,"h":30.39,"l":30.015,"n":5571,"o":30.25,"t":"2026-09-23T19:45:00Z","v":603895,"vw":30.208927},{"c":30.1175,"h":30.21,"l":30.1175,"n":45,"o":30.21,"t":"2026-09-23T20:00:00Z","v":243582,"vw":30.209294},{"c":29.3283,"h":29.3283,"l":29.3283,"n":1,"o":29.3283,"t":"2026-09-23T20:45:00Z","v":157,"vw":29.3283},{"c":30.21,"h":30.21,"l":29.81,"n":47,"o":29.81,"t":"2026-09-24T08:00:00Z","v":6022,"vw":29.954846},{"c":29.51,"h":29.84,"l":29.51,"n":38,"o":29.8,"t":"2026-09-24T08:15:00Z","v":986,"vw":29.727163},{"c":29.61,"h":29.61,"l":29.61,"n":12,"o":29.61,"t":"2026-09-24T08:30:00Z","v":142,"vw":29.61},{"c":30.1,"h":30.2,"l":30,"n":33,"o":30,"t":"2026-09-24T12:45:00Z","v":1930,"vw":30.125},{"c":30,"h":30.12,"l":30,"n":5,"o":30.12,"t":"2026-09-24T13:15:00Z","v":319,"vw":30.076433},{"c":29.26,"h":30.66,"l":29.26,"n":271,"o":30.02,"t":"2026-09-24T13:30:00Z","v":25240,"vw":30.100779},{"c":28.39,"h":29.22,"l":28.34,"n":684,"o":29.19,"t":"2026-09-24T13:45:00Z","v":33728,"vw":28.770371},{"c":28.57,"h":28.77,"l":28.27,"n":853,"o":28.4,"t":"2026-09-24T14:00:00Z","v":41800,"vw":28.566946},{"c":28.55,"h":28.79,"l":28.21,"n":847,"o":28.565,"t":"2026-09-24T14:15:00Z","v":57548,"vw":28.450614},{"c":28.64,"h":28.71,"l":28.41,"n":867,"o":28.535,"t":"2026-09-24T14:30:00Z","v":40204,"vw":28.54895},{"c":28.575,"h":28.75,"l":28.3,"n":960,"o":28.645,"t":"2026-09-24T14:45:00Z","v":103732,"vw":28.509816},{"c":28.65,"h":28.795,"l":28.545,"n":712,"o":28.66,"t":"2026-09-24T15:00:00Z","v":25200,"vw":28.690396},{"c":28.645,"h":28.72,"l":28.59,"n":464,"o":28.64,"t":"2026-09-24T15:15:00Z","v":14117,"vw":28.666077},{"c":29.065,"h":29.12,"l":28.64,"n":876,"o":28.66,"t":"2026-09-24T15:30:00Z","v":49839,"vw":28.92714},{"c":28.96,"h":29.055,"l":28.92,"n":614,"o":29.05,"t":"2026-09-24T15:45:00Z","v":33321,"vw":28.961079},{"c":28.77,"h":28.98,"l":28.695,"n":567,"o":28.97,"t":"2026-09-24T16:00:00Z","v":20265,"vw":28.782428},{"c":28.955,"h":29.03,"l":28.735,"n":766,"o":28.78,"t":"2026-09-24T16:15:00Z","v":31944,"vw":28.88852},{"c":28.8,"h":29.09,"l":28.8,"n":804,"o":28.935,"t":"2026-09-24T16:30:00Z","v":29483,"vw":28.953143},{"c":28.76,"h":28.89,"l":28.75,"n":682,"o":28.79,"t":"2026-09-24T16:45:00Z","v":17889,"vw":28.824807},{"c":28.725,"h":28.82,"l":28.61,"n":806,"o":28.72,"t":"2026-09-24T17:00:00Z","v":55049,"vw":28.676049},{"c":28.67,"h":28.78,"l":28.5501,"n":640,"o":28.725,"t":"2026-09-24T17:15:00Z","v":48711,"vw":28.649585},{"c":28.7,"h":28.745,"l":28.63,"n":608,"o":28.66,"t":"2026-09-24T17:30:00Z","v":25178,"vw":28.673622},{"c":28.8,"h":28.815,"l":28.7,"n":488,"o":28.705,"t":"2026-09-24T17:45:00Z","v":16354,"vw":28.763984},{"c":28.78,"h":28.95,"l":28.7,"n":684,"o":28.82,"t":"2026-09-24T18:00:00Z","v":26025,"vw":28.817861},{"c":29.04,"h":29.06,"l":28.73,"n":659,"o":28.85,"t":"2026-09-24T18:15:00Z","v":23998,"vw":28.884464},{"c":29.135,"h":29.135,"l":28.95,"n":800,"o":29.03,"t":"2026-09-24T18:30:00Z","v":27218,"vw":29.043213},{"c":29.195,"h":29.25,"l":29.12,"n":1068,"o":29.15,"t":"2026-09-24T18:45:00Z","v":35428,"vw":29.189984},{"c":29.355,"h":29.39,"l":29.11,"n":1093,"o":29.19,"t":"2026-09-24T19:00:00Z","v":48872,"vw":29.260301},{"c":29.64,"h":29.78,"l":29.305,"n":1855,"o":29.34,"t":"2026-09-24T19:15:00Z","v":160092,"vw":29.591709},{"c":29.855,"h":29.91,"l":29.49,"n":2289,"o":29.625,"t":"2026-09-24T19:30:00Z","v":181612,"vw":29.763631},{"c":29.36,"h":30.275,"l":29.32,"n":7261,"o":29.855,"t":"2026-09-24T19:45:00Z","v":746680,"vw":29.799718},{"c":29.39,"h":29.39,"l":29.39,"n":45,"o":29.39,"t":"2026-09-24T20:00:00Z","v":253468,"vw":29.39},{"c":28.5777,"h":29.9365,"l":28.5777,"n":2,"o":29.9365,"t":"2026-09-24T22:00:00Z","v":200,"vw":29.2571},{"c":28.57,"h":28.57,"l":28.57,"n":3,"o":28.57,"t":"2026-09-25T08:00:00Z","v":500,"vw":28.57},{"c":29.55,"h":29.55,"l":29.55,"n":5,"o":29.55,"t":"2026-09-25T12:30:00Z","v":179,"vw":29.55},{"c":29.4344,"h":29.5,"l":29.39,"n":5,"o":29.5,"t":"2026-09-25T12:45:00Z","v":2475,"vw":29.40351},{"c":29.4674,"h":29.4674,"l":29.4674,"n":2,"o":29.4674,"t":"2026-09-25T13:00:00Z","v":120,"vw":29.4674},{"c":29.39,"h":29.39,"l":29.39,"n":1,"o":29.39,"t":"2026-09-25T13:15:00Z","v":100,"vw":29.39},{"c":29.145,"h":29.2325,"l":28.59,"n":224,"o":29.13,"t":"2026-09-25T13:30:00Z","v":25900,"vw":29.045857},{"c":28.875,"h":29.15,"l":28.67,"n":506,"o":29.15,"t":"2026-09-25T13:45:00Z","v":56442,"vw":28.769148},{"c":28.405,"h":29.08,"l":28.26,"n":675,"o":28.95,"t":"2026-09-25T14:00:00Z","v":64986,"vw":28.757118},{"c":28.79,"h":28.79,"l":28.405,"n":1136,"o":28.405,"t":"2026-09-25T14:15:00Z","v":88437,"vw":28.591288},{"c":28.665,"h":28.87,"l":28.615,"n":1007,"o":28.77,"t":"2026-09-25T14:30:00Z","v":58174,"vw":28.720197},{"c":28.67,"h":28.73,"l":28.49,"n":920,"o":28.665,"t":"2026-09-25T14:45:00Z","v":53945,"vw":28.628124},{"c":28.68,"h":28.855,"l":28.68,"n":831,"o":28.7,"t":"2026-09-25T15:00:00Z","v":45940,"vw":28.782402},{"c":28.6,"h":28.8,"l":28.545,"n":830,"o":28.68,"t":"2026-09-25T15:15:00Z","v":56273,"vw":28.702014},{"c":28.27,"h":28.66,"l":28.27,"n":1023,"o":28.6,"t":"2026-09-25T15:30:00Z","v":55427,"vw":28.474873},{"c":28.34,"h":28.475,"l":28.2,"n":1759,"o":28.245,"t":"2026-09-25T15:45:00Z","v":129817,"vw":28.360027},{"c":28.225,"h":28.45,"l":28.12,"n":1685,"o":28.35,"t":"2026-09-25T16:00:00Z","v":199387,"vw":28.264421},{"c":27.83,"h":28.26,"l":27.81,"n":1733,"o":28.22,"t":"2026-09-25T16:15:00Z","v":154916,"vw":28.085995},{"c":27.68,"h":27.905,"l":27.66,"n":782,"o":27.83,"t":"2026-09-25T16:30:00Z","v":30249,"vw":27.781333},{"c":27.59,"h":27.75,"l":27.27,"n":927,"o":27.65,"t":"2026-09-25T16:45:00Z","v":47051,"vw":27.518319},{"c":27.4,"h":27.67,"l":27.3401,"n":977,"o":27.5,"t":"2026-09-25T17:00:00Z","v":64101,"vw":27.535943},{"c":27.175,"h":27.39,"l":27.15,"n":684,"o":27.37,"t":"2026-09-25T17:15:00Z","v":34349,"vw":27.251814},{"c":27.35,"h":27.385,"l":27.12,"n":931,"o":27.19,"t":"2026-09-25T17:30:00Z","v":43057,"vw":27.223013},{"c":27.5,"h":27.5,"l":27.32,"n":690,"o":27.32,"t":"2026-09-25T17:45:00Z","v":32155,"vw":27.435786},{"c":27.36,"h":27.645,"l":27.32,"n":1091,"o":27.47,"t":"2026-09-25T18:00:00Z","v":48860,"vw":27.513415},{"c":27.64,"h":27.64,"l":27.36,"n":936,"o":27.39,"t":"2026-09-25T18:15:00Z","v":47323,"vw":27.468883},{"c":27.46,"h":27.8,"l":27.46,"n":881,"o":27.67,"t":"2026-09-25T18:30:00Z","v":43643,"vw":27.650324},{"c":27.535,"h":27.56,"l":27.36,"n":846,"o":27.455,"t":"2026-09-25T18:45:00Z","v":40461,"vw":27.478326},{"c":27.655,"h":27.67,"l":27.5,"n":1170,"o":27.53,"t":"2026-09-25T19:00:00Z","v":63717,"vw":27.58562},{"c":27.05,"h":27.705,"l":27.01,"n":1967,"o":27.65,"t":"2026-09-25T19:15:00Z","v":155361,"vw":27.363982},{"c":26.7692,"h":27.13,"l":26.735,"n":1686,"o":27.05,"t":"2026-09-25T19:30:00Z","v":122229,"vw":26.937122},{"c":27.13,"h":27.22,"l":26.7,"n":5650,"o":26.77,"t":"2026-09-25T19:45:00Z","v":460085,"vw":26.960535},{"c":27.08,"h":27.12,"l":27.08,"n":38,"o":27.12,"t":"2026-09-25T20:00:00Z","v":444376,"vw":27.080018},{"c":26.98,"h":26.98,"l":26.98,"n":9,"o":26.98,"t":"2026-09-28T11:00:00Z","v":373,"vw":26.98},{"c":27,"h":27,"l":27,"n":6,"o":27,"t":"2026-09-28T12:30:00Z","v":176,"vw":27},{"c":26.9,"h":26.98,"l":26.75,"n":230,"o":26.95,"t":"2026-09-28T12:45:00Z","v":6093,"vw":26.879545},{"c":25.32,"h":26.8,"l":25.24,"n":593,"o":26.8,"t":"2026-09-28T13:30:00Z","v":100476,"vw":25.811686},{"c":25.79,"h":25.79,"l":25.11,"n":1031,"o":25.325,"t":"2026-09-28T13:45:00Z","v":97709,"vw":25.385372},{"c":25.315,"h":25.805,"l":24.88,"n":1543,"o":25.805,"t":"2026-09-28T14:00:00Z","v":156228,"vw":25.245402},{"c":24.86,"h":25.3679,"l":24.72,"n":1354,"o":25.31,"t":"2026-09-28T14:15:00Z","v":140658,"vw":25.057504},{"c":24.86,"h":25.075,"l":24.85,"n":1066,"o":24.85,"t":"2026-09-28T14:30:00Z","v":88688,"vw":24.993426},{"c":25.065,"h":25.3051,"l":24.85,"n":1208,"o":24.88,"t":"2026-09-28T14:45:00Z","v":114778,"vw":25.086734},{"c":24.84,"h":25.14,"l":24.83,"n":1731,"o":25.14,"t":"2026-09-28T15:00:00Z","v":155467,"vw":25.009086},{"c":24.67,"h":24.87,"l":24.61,"n":872,"o":24.845,"t":"2026-09-28T15:15:00Z","v":41206,"vw":24.773538},{"c":24.82,"h":24.91,"l":24.665,"n":633,"o":24.675,"t":"2026-09-28T15:30:00Z","v":29999,"vw":24.76362},{"c":24.815,"h":24.92,"l":24.76,"n":651,"o":24.845,"t":"2026-09-28T15:45:00Z","v":26796,"vw":24.839426},{"c":24.725,"h":24.875,"l":24.63,"n":657,"o":24.79,"t":"2026-09-28T16:00:00Z","v":51509,"vw":24.733866},{"c":25.23,"h":25.27,"l":24.71,"n":1879,"o":24.72,"t":"2026-09-28T16:15:00Z","v":208815,"vw":25.020896},{"c":25.065,"h":25.46,"l":25,"n":1302,"o":25.2492,"t":"2026-09-28T16:30:00Z","v":114164,"vw":25.117787},{"c":24.96,"h":25.165,"l":24.96,"n":649,"o":25.1,"t":"2026-09-28T16:45:00Z","v":35513,"vw":25.052599},{"c":25.34,"h":25.5,"l":24.855,"n":1231,"o":24.93,"t":"2026-09-28T17:00:00Z","v":114945,"vw":25.150663},{"c":25.0725,"h":25.3,"l":25.04,"n":739,"o":25.28,"t":"2026-09-28T17:15:00Z","v":64104,"vw":25.162728},{"c":24.895,"h":25.07,"l":24.86,"n":960,"o":24.97,"t":"2026-09-28T17:30:00Z","v":61114,"vw":24.9985},{"c":24.865,"h":24.94,"l":24.84,"n":808,"o":24.86,"t":"2026-09-28T17:45:00Z","v":30095,"vw":24.887098},{"c":25.08,"h":25.15,"l":24.8,"n":1595,"o":24.84,"t":"2026-09-28T18:00:00Z","v":117594,"vw":25.024603},{"c":25.13,"h":25.37,"l":24.99,"n":1141,"o":25.05,"t":"2026-09-28T18:15:00Z","v":109947,"vw":25.166541},{"c":25.09,"h":25.25,"l":25.02,"n":1144,"o":25.02,"t":"2026-09-28T18:30:00Z","v":82599,"vw":25.12748},{"c":24.88,"h":25.09,"l":24.88,"n":850,"o":25.07,"t":"2026-09-28T18:45:00Z","v":51636,"vw":25.001814},{"c":24.98,"h":25.03,"l":24.82,"n":1080,"o":24.8607,"t":"2026-09-28T19:00:00Z","v":65833,"vw":24.974447},{"c":25.25,"h":25.365,"l":24.93,"n":2028,"o":25,"t":"2026-09-28T19:15:00Z","v":172863,"vw":25.108713},{"c":25.48,"h":25.71,"l":25.26,"n":2813,"o":25.28,"t":"2026-09-28T19:30:00Z","v":253567,"vw":25.48116},{"c":25.44,"h":25.72,"l":25.27,"n":6084,"o":25.49,"t":"2026-09-28T19:45:00Z","v":546634,"vw":25.436622},{"c":25.4206,"h":25.7,"l":25.4206,"n":59,"o":25.45,"t":"2026-09-28T20:00:00Z","v":282297,"vw":25.450247},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-09-28T20:15:00Z","v":10623,"vw":25.45},{"c":25.6535,"h":25.6535,"l":25.6535,"n":1,"o":25.6535,"t":"2026-09-28T20:45:00Z","v":165,"vw":25.6535},{"c":25.6535,"h":25.6535,"l":25.6529,"n":2,"o":25.6529,"t":"2026-09-28T21:00:00Z","v":299,"vw":25.653239},{"c":25.665,"h":25.6685,"l":25.665,"n":2,"o":25.6685,"t":"2026-09-28T22:30:00Z","v":230,"vw":25.666978},{"c":25.6797,"h":25.6797,"l":25.6797,"n":2,"o":25.6797,"t":"2026-09-28T23:15:00Z","v":114,"vw":25.6797},{"c":25.33,"h":25.33,"l":25.33,"n":2,"o":25.33,"t":"2026-09-29T11:45:00Z","v":108,"vw":25.33},{"c":25.74,"h":25.74,"l":25.74,"n":6,"o":25.74,"t":"2026-09-29T13:15:00Z","v":284,"vw":25.74},{"c":24.2,"h":25.565,"l":24.135,"n":696,"o":25.52,"t":"2026-09-29T13:30:00Z","v":73106,"vw":24.835737},{"c":24.64,"h":24.92,"l":23.93,"n":806,"o":24.27,"t":"2026-09-29T13:45:00Z","v":86620,"vw":24.332706},{"c":25.885,"h":25.91,"l":24.625,"n":1201,"o":24.625,"t":"2026-09-29T14:00:00Z","v":140849,"vw":25.233594},{"c":25.68,"h":25.925,"l":25.62,"n":762,"o":25.82,"t":"2026-09-29T14:15:00Z","v":50965,"vw":25.791014},{"c":25.42,"h":25.79,"l":25.345,"n":841,"o":25.685,"t":"2026-09-29T14:30:00Z","v":53061,"vw":25.618149},{"c":25.37,"h":25.43,"l":25.24,"n":565,"o":25.42,"t":"2026-09-29T14:45:00Z","v":42145,"vw":25.344749},{"c":25.4,"h":25.51,"l":25.2857,"n":798,"o":25.345,"t":"2026-09-29T15:00:00Z","v":48156,"vw":25.389007},{"c":25.335,"h":25.52,"l":25.27,"n":731,"o":25.44,"t":"2026-09-29T15:15:00Z","v":42204,"vw":25.396668},{"c":25.51,"h":25.535,"l":25.33,"n":835,"o":25.34,"t":"2026-09-29T15:30:00Z","v":37743,"vw":25.420659},{"c":25.48,"h":25.83,"l":25.43,"n":746,"o":25.505,"t":"2026-09-29T15:45:00Z","v":50076,"vw":25.589025},{"c":25.5,"h":25.58,"l":25.3775,"n":776,"o":25.475,"t":"2026-09-29T16:00:00Z","v":41231,"vw":25.481334},{"c":25.42,"h":25.52,"l":25.31,"n":591,"o":25.52,"t":"2026-09-29T16:15:00Z","v":29645,"vw":25.396955},{"c":25.22,"h":25.4,"l":25.2,"n":745,"o":25.39,"t":"2026-09-29T16:30:00Z","v":29985,"vw":25.311089},{"c":25.17,"h":25.25,"l":25.13,"n":804,"o":25.22,"t":"2026-09-29T16:45:00Z","v":45620,"vw":25.179763},{"c":25.105,"h":25.27,"l":25.09,"n":1058,"o":25.155,"t":"2026-09-29T17:00:00Z","v":56083,"vw":25.190513},{"c":24.92,"h":25.16,"l":24.92,"n":658,"o":25.13,"t":"2026-09-29T17:15:00Z","v":34642,"vw":25.034932},{"c":24.985,"h":24.985,"l":24.88,"n":812,"o":24.915,"t":"2026-09-29T17:30:00Z","v":31406,"vw":24.945482},{"c":24.95,"h":25,"l":24.87,"n":771,"o":24.99,"t":"2026-09-29T17:45:00Z","v":34331,"vw":24.943913},{"c":25.42,"h":25.45,"l":24.96,"n":1022,"o":24.99,"t":"2026-09-29T18:00:00Z","v":66556,"vw":25.169247},{"c":25.475,"h":25.59,"l":25.3,"n":911,"o":25.4571,"t":"2026-09-29T18:15:00Z","v":50843,"vw":25.440528},{"c":25.545,"h":25.6,"l":25.41,"n":1031,"o":25.46,"t":"2026-09-29T18:30:00Z","v":57443,"vw":25.508755},{"c":25.662,"h":25.8662,"l":25.44,"n":1198,"o":25.545,"t":"2026-09-29T18:45:00Z","v":76552,"vw":25.611096},{"c":25.625,"h":25.7499,"l":25.58,"n":1208,"o":25.68,"t":"2026-09-29T19:00:00Z","v":83308,"vw":25.657148},{"c":26.01,"h":26.01,"l":25.51,"n":1595,"o":25.625,"t":"2026-09-29T19:15:00Z","v":124174,"vw":25.744064},{"c":24.86,"h":25.97,"l":24.7917,"n":3015,"o":25.97,"t":"2026-09-29T19:30:00Z","v":229169,"vw":25.341718},{"c":24.875,"h":24.97,"l":24.61,"n":6610,"o":24.89,"t":"2026-09-29T19:45:00Z","v":576931,"vw":24.844808},{"c":23.9,"h":27.49,"l":23.74,"n":3327,"o":24.87,"t":"2026-09-29T20:00:00Z","v":646114,"vw":25.184193},{"c":23.4,"h":24.79,"l":23.21,"n":1272,"o":23.89,"t":"2026-09-29T20:15:00Z","v":144785,"vw":23.849092},{"c":22.8,"h":23.5,"l":22.5109,"n":1029,"o":23.49,"t":"2026-09-29T20:30:00Z","v":152026,"vw":22.919969},{"c":22.6124,"h":22.88,"l":22.5463,"n":229,"o":22.7581,"t":"2026-09-29T20:45:00Z","v":35846,"vw":22.71636},{"c":22.47,"h":22.6854,"l":22.35,"n":300,"o":22.65,"t":"2026-09-29T21:00:00Z","v":56948,"vw":22.449401},{"c":22.52,"h":22.58,"l":22.35,"n":86,"o":22.5,"t":"2026-09-29T21:15:00Z","v":26411,"vw":22.500583},{"c":22.68,"h":22.78,"l":22.44,"n":203,"o":22.55,"t":"2026-09-29T21:30:00Z","v":25906,"vw":22.633188},{"c":22.5,"h":22.73,"l":22.41,"n":127,"o":22.71,"t":"2026-09-29T21:45:00Z","v":29324,"vw":22.548183},{"c":22.49,"h":22.5,"l":22.36,"n":75,"o":22.4998,"t":"2026-09-29T22:00:00Z","v":15536,"vw":22.451776},{"c":22.47,"h":22.52,"l":22.46,"n":17,"o":22.468,"t":"2026-09-29T22:15:00Z","v":15096,"vw":22.489194},{"c":22.25,"h":22.5092,"l":22.1472,"n":75,"o":22.5,"t":"2026-09-29T22:30:00Z","v":21734,"vw":22.415444},{"c":21.93,"h":22.2366,"l":21.8889,"n":194,"o":22.2098,"t":"2026-09-29T22:45:00Z","v":44746,"vw":22.100682},{"c":22.0506,"h":22.1743,"l":22,"n":45,"o":22.1743,"t":"2026-09-29T23:00:00Z","v":5717,"vw":22.054798},{"c":22.0993,"h":22.19,"l":22.0503,"n":124,"o":22.1,"t":"2026-09-29T23:15:00Z","v":9432,"vw":22.108662},{"c":22.2,"h":22.27,"l":22.1077,"n":40,"o":22.1077,"t":"2026-09-29T23:30:00Z","v":5625,"vw":22.174288},{"c":22.35,"h":22.3526,"l":22.1,"n":118,"o":22.15,"t":"2026-09-29T23:45:00Z","v":25081,"vw":22.212754},{"c":22.55,"h":22.55,"l":22.26,"n":49,"o":22.26,"t":"2026-09-30T08:00:00Z","v":6854,"vw":22.454771},{"c":22.21,"h":22.42,"l":22.21,"n":26,"o":22.42,"t":"2026-09-30T08:15:00Z","v":2345,"vw":22.329309},{"c":22.1,"h":22.1,"l":22.1,"n":11,"o":22.1,"t":"2026-09-30T08:30:00Z","v":3286,"vw":22.1},{"c":22.1005,"h":22.1005,"l":22.1005,"n":1,"o":22.1005,"t":"2026-09-30T09:00:00Z","v":2900,"vw":22.1005},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-09-30T09:15:00Z","v":100,"vw":22.25},{"c":22.1,"h":22.1,"l":22.1,"n":2,"o":22.1,"t":"2026-09-30T09:45:00Z","v":104,"vw":22.1},{"c":22.105,"h":22.11,"l":22.1,"n":42,"o":22.11,"t":"2026-09-30T10:00:00Z","v":2610,"vw":22.105346},{"c":22.205,"h":22.205,"l":22.205,"n":1,"o":22.205,"t":"2026-09-30T10:15:00Z","v":100,"vw":22.205},{"c":22.3,"h":22.3,"l":22.115,"n":16,"o":22.2,"t":"2026-09-30T10:45:00Z","v":2192,"vw":22.174206},{"c":22.5,"h":22.5868,"l":22.1208,"n":75,"o":22.1208,"t":"2026-09-30T11:00:00Z","v":18066,"vw":22.328916},{"c":22.45,"h":22.52,"l":22.401,"n":14,"o":22.401,"t":"2026-09-30T11:15:00Z","v":1787,"vw":22.472176},{"c":22.4,"h":22.4845,"l":22.38,"n":17,"o":22.4,"t":"2026-09-30T11:30:00Z","v":4600,"vw":22.405042},{"c":22.44,"h":22.44,"l":22.38,"n":4,"o":22.38,"t":"2026-09-30T11:45:00Z","v":542,"vw":22.414615},{"c":22.58,"h":22.59,"l":22.35,"n":96,"o":22.45,"t":"2026-09-30T12:00:00Z","v":7844,"vw":22.459591},{"c":22.8,"h":22.8,"l":22.45,"n":85,"o":22.56,"t":"2026-09-30T12:15:00Z","v":10416,"vw":22.676057},{"c":22.85,"h":22.9871,"l":22.6545,"n":100,"o":22.89,"t":"2026-09-30T12:30:00Z","v":6226,"vw":22.87619},{"c":22.97,"h":22.97,"l":22.85,"n":62,"o":22.8954,"t":"2026-09-30T12:45:00Z","v":3113,"vw":22.906883},{"c":23.07,"h":23.1796,"l":22.9,"n":58,"o":22.97,"t":"2026-09-30T13:00:00Z","v":9193,"vw":22.994738},{"c":24.41,"h":25.25,"l":22.974,"n":455,"o":23.0796,"t":"2026-09-30T13:15:00Z","v":57444,"vw":24.103896},{"c":25.2859,"h":25.47,"l":22.65,"n":5357,"o":24.99,"t":"2026-09-30T13:30:00Z","v":657858,"vw":24.222589},{"c":25.08,"h":25.9699,"l":24.81,"n":2942,"o":25.36,"t":"2026-09-30T13:45:00Z","v":305177,"vw":25.366957},{"c":26.2,"h":26.37,"l":24.92,"n":2625,"o":24.92,"t":"2026-09-30T14:00:00Z","v":271104,"vw":25.868991},{"c":26.75,"h":26.94,"l":26.1705,"n":2635,"o":26.2096,"t":"2026-09-30T14:15:00Z","v":222635,"vw":26.630585},{"c":26.13,"h":26.8,"l":26.005,"n":2300,"o":26.7406,"t":"2026-09-30T14:30:00Z","v":210936,"vw":26.404279},{"c":26.11,"h":26.3003,"l":25.7,"n":1018,"o":26.1193,"t":"2026-09-30T14:45:00Z","v":64665,"vw":26.068676},{"c":26.65,"h":26.71,"l":26.09,"n":1247,"o":26.16,"t":"2026-09-30T15:00:00Z","v":80652,"vw":26.462827},{"c":26.5415,"h":26.97,"l":26.32,"n":1790,"o":26.6542,"t":"2026-09-30T15:15:00Z","v":141968,"vw":26.676632},{"c":26.47,"h":26.71,"l":26.33,"n":1126,"o":26.55,"t":"2026-09-30T15:30:00Z","v":67512,"vw":26.522286},{"c":26.2,"h":26.58,"l":26,"n":1319,"o":26.47,"t":"2026-09-30T15:45:00Z","v":84411,"vw":26.239249},{"c":26.56,"h":26.66,"l":26.1,"n":865,"o":26.16,"t":"2026-09-30T16:00:00Z","v":57869,"vw":26.463044},{"c":26.64,"h":26.66,"l":26.43,"n":1012,"o":26.53,"t":"2026-09-30T16:15:00Z","v":62799,"vw":26.543565},{"c":26.87,"h":26.8899,"l":26.55,"n":1070,"o":26.65,"t":"2026-09-30T16:30:00Z","v":75606,"vw":26.742991},{"c":26.36,"h":26.85,"l":26.255,"n":926,"o":26.85,"t":"2026-09-30T16:45:00Z","v":49926,"vw":26.425928},{"c":26.11,"h":26.4064,"l":26.09,"n":787,"o":26.385,"t":"2026-09-30T17:00:00Z","v":47714,"vw":26.251208},{"c":25.94,"h":26.16,"l":25.855,"n":943,"o":26.08,"t":"2026-09-30T17:15:00Z","v":58581,"vw":25.974731},{"c":25.34,"h":26.05,"l":25.33,"n":1554,"o":25.89,"t":"2026-09-30T17:30:00Z","v":103719,"vw":25.792554},{"c":25.49,"h":25.77,"l":25.41,"n":1505,"o":25.41,"t":"2026-09-30T17:45:00Z","v":85382,"vw":25.561664},{"c":25.625,"h":25.67,"l":25.23,"n":1318,"o":25.46,"t":"2026-09-30T18:00:00Z","v":88144,"vw":25.413897},{"c":25.49,"h":25.72,"l":25.22,"n":1622,"o":25.625,"t":"2026-09-30T18:15:00Z","v":115250,"vw":25.489355},{"c":25.75,"h":25.93,"l":25.41,"n":1847,"o":25.49,"t":"2026-09-30T18:30:00Z","v":136529,"vw":25.700644},{"c":25.72,"h":25.86,"l":25.47,"n":1619,"o":25.7,"t":"2026-09-30T18:45:00Z","v":111917,"vw":25.641651},{"c":25.63,"h":25.75,"l":25.57,"n":1562,"o":25.71,"t":"2026-09-30T19:00:00Z","v":91014,"vw":25.662897},{"c":25.295,"h":25.73,"l":25.29,"n":1891,"o":25.635,"t":"2026-09-30T19:15:00Z","v":119996,"vw":25.507541},{"c":25.78,"h":25.89,"l":25.3,"n":2535,"o":25.3,"t":"2026-09-30T19:30:00Z","v":203152,"vw":25.677703},{"c":24.955,"h":25.92,"l":24.88,"n":12387,"o":25.81,"t":"2026-09-30T19:45:00Z","v":1107862,"vw":25.163492},{"c":24.95,"h":24.95,"l":24.91,"n":52,"o":24.93,"t":"2026-09-30T20:00:00Z","v":526886,"vw":24.949871},{"c":25,"h":25.07,"l":25,"n":2,"o":25.07,"t":"2026-09-30T21:00:00Z","v":500,"vw":25.014},{"c":25.5,"h":25.5,"l":25,"n":8,"o":25,"t":"2026-09-30T21:15:00Z","v":1893,"vw":25.175747},{"c":24.97,"h":24.97,"l":24.97,"n":5,"o":24.97,"t":"2026-09-30T23:15:00Z","v":488,"vw":24.97},{"c":24.46,"h":24.46,"l":24.46,"n":1,"o":24.46,"t":"2026-10-01T08:00:00Z","v":1500,"vw":24.46},{"c":24.81,"h":24.9,"l":24.81,"n":18,"o":24.9,"t":"2026-10-01T08:15:00Z","v":2336,"vw":24.889505},{"c":25,"h":25,"l":25,"n":3,"o":25,"t":"2026-10-01T08:30:00Z","v":1735,"vw":25},{"c":25.25,"h":25.25,"l":24.9,"n":10,"o":24.9,"t":"2026-10-01T11:30:00Z","v":588,"vw":25.148649},{"c":24.97,"h":24.97,"l":24.97,"n":1,"o":24.97,"t":"2026-10-01T12:30:00Z","v":100,"vw":24.97},{"c":25,"h":25,"l":24.96,"n":4,"o":24.96,"t":"2026-10-01T13:00:00Z","v":369,"vw":24.971429},{"c":25.85,"h":25.85,"l":25.55,"n":11,"o":25.55,"t":"2026-10-01T13:15:00Z","v":1112,"vw":25.700407},{"c":26.98,"h":27.99,"l":25.82,"n":1725,"o":25.82,"t":"2026-10-01T13:30:00Z","v":201947,"vw":26.993695},{"c":27.515,"h":27.88,"l":26.98,"n":1356,"o":26.98,"t":"2026-10-01T13:45:00Z","v":99318,"vw":27.566864},{"c":27.965,"h":28.24,"l":27.39,"n":1746,"o":27.47,"t":"2026-10-01T14:00:00Z","v":127924,"vw":27.817546},{"c":27.92,"h":27.97,"l":27.65,"n":941,"o":27.97,"t":"2026-10-01T14:15:00Z","v":46530,"vw":27.801625},{"c":27.38,"h":27.91,"l":27.26,"n":1104,"o":27.86,"t":"2026-10-01T14:30:00Z","v":72597,"vw":27.596043},{"c":27.01,"h":27.38,"l":26.815,"n":960,"o":27.38,"t":"2026-10-01T14:45:00Z","v":43029,"vw":26.991944},{"c":27.16,"h":27.43,"l":26.91,"n":1043,"o":27.015,"t":"2026-10-01T15:00:00Z","v":59434,"vw":27.188923},{"c":26.91,"h":27.18,"l":26.86,"n":684,"o":27.12,"t":"2026-10-01T15:15:00Z","v":32671,"vw":27.031936},{"c":26.85,"h":27.07,"l":26.72,"n":852,"o":26.98,"t":"2026-10-01T15:30:00Z","v":48538,"vw":26.914664},{"c":27.05,"h":27.11,"l":26.81,"n":480,"o":26.82,"t":"2026-10-01T15:45:00Z","v":25980,"vw":26.962701},{"c":27.65,"h":27.69,"l":27,"n":784,"o":27,"t":"2026-10-01T16:00:00Z","v":46449,"vw":27.386959},{"c":27.645,"h":27.82,"l":27.37,"n":637,"o":27.64,"t":"2026-10-01T16:15:00Z","v":33290,"vw":27.635587},{"c":27.635,"h":27.75,"l":27.605,"n":669,"o":27.645,"t":"2026-10-01T16:30:00Z","v":32989,"vw":27.663209},{"c":27.53,"h":27.65,"l":27.4,"n":813,"o":27.65,"t":"2026-10-01T16:45:00Z","v":50576,"vw":27.530521},{"c":27.52,"h":27.72,"l":27.5,"n":754,"o":27.52,"t":"2026-10-01T17:00:00Z","v":35867,"vw":27.586582},{"c":27.75,"h":27.825,"l":27.51,"n":458,"o":27.52,"t":"2026-10-01T17:15:00Z","v":18986,"vw":27.65879},{"c":28.09,"h":28.09,"l":27.77,"n":909,"o":27.77,"t":"2026-10-01T17:30:00Z","v":58687,"vw":27.933101},{"c":27.928,"h":28.077,"l":27.86,"n":670,"o":28.077,"t":"2026-10-01T17:45:00Z","v":34525,"vw":27.948069},{"c":27.91,"h":27.97,"l":27.76,"n":720,"o":27.955,"t":"2026-10-01T18:00:00Z","v":41375,"vw":27.869264},{"c":27.79,"h":27.98,"l":27.74,"n":583,"o":27.93,"t":"2026-10-01T18:15:00Z","v":31609,"vw":27.839919},{"c":27.93,"h":28.01,"l":27.71,"n":721,"o":27.75,"t":"2026-10-01T18:30:00Z","v":35315,"vw":27.900827},{"c":27.78,"h":27.95,"l":27.77,"n":831,"o":27.95,"t":"2026-10-01T18:45:00Z","v":36030,"vw":27.88712},{"c":27.44,"h":27.805,"l":27.36,"n":952,"o":27.8,"t":"2026-10-01T19:00:00Z","v":57836,"vw":27.528764},{"c":27.7,"h":27.79,"l":27.39,"n":1437,"o":27.43,"t":"2026-10-01T19:15:00Z","v":86818,"vw":27.581474},{"c":27.175,"h":27.7993,"l":27.15,"n":1785,"o":27.74,"t":"2026-10-01T19:30:00Z","v":143302,"vw":27.509134},{"c":27.01,"h":27.23,"l":26.92,"n":4208,"o":27.16,"t":"2026-10-01T19:45:00Z","v":332924,"vw":27.020729},{"c":26.96,"h":27.01,"l":26.89,"n":55,"o":27.01,"t":"2026-10-01T20:00:00Z","v":349394,"vw":27.009941},{"c":26.96,"h":26.96,"l":26.96,"n":1,"o":26.96,"t":"2026-10-01T20:30:00Z","v":144,"vw":26.96},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-01T22:45:00Z","v":150,"vw":27},{"c":27.0692,"h":27.0692,"l":27.0692,"n":1,"o":27.0692,"t":"2026-10-01T23:00:00Z","v":100,"vw":27.0692},{"c":26.914,"h":26.914,"l":26.914,"n":1,"o":26.914,"t":"2026-10-01T23:15:00Z","v":100,"vw":26.914},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-02T08:30:00Z","v":300,"vw":27.5},{"c":27.0944,"h":27.2,"l":27.0394,"n":11,"o":27.0394,"t":"2026-10-02T12:30:00Z","v":3395,"vw":27.16234},{"c":27.01,"h":27.116,"l":27.01,"n":14,"o":27.05,"t":"2026-10-02T12:45:00Z","v":1059,"vw":27.045778},{"c":27.0197,"h":27.0197,"l":26.839,"n":26,"o":26.9169,"t":"2026-10-02T13:00:00Z","v":2130,"vw":26.929414},{"c":26.9,"h":27.0197,"l":26.7105,"n":37,"o":26.99,"t":"2026-10-02T13:15:00Z","v":4035,"vw":26.963137},{"c":26.01,"h":27,"l":26,"n":479,"o":26.93,"t":"2026-10-02T13:30:00Z","v":61595,"vw":26.557558},{"c":26.625,"h":26.81,"l":26.035,"n":648,"o":26.035,"t":"2026-10-02T13:45:00Z","v":69470,"vw":26.609761},{"c":26.7,"h":26.9576,"l":26.36,"n":920,"o":26.625,"t":"2026-10-02T14:00:00Z","v":60343,"vw":26.629275},{"c":26.4,"h":26.85,"l":26.4,"n":699,"o":26.7,"t":"2026-10-02T14:15:00Z","v":38295,"vw":26.705796},{"c":25.67,"h":26.36,"l":25.6,"n":1565,"o":26.36,"t":"2026-10-02T14:30:00Z","v":124944,"vw":25.848034},{"c":25.58,"h":25.77,"l":25.51,"n":967,"o":25.67,"t":"2026-10-02T14:45:00Z","v":67715,"vw":25.610832},{"c":25.26,"h":25.69,"l":25.24,"n":844,"o":25.575,"t":"2026-10-02T15:00:00Z","v":52300,"vw":25.489789},{"c":25.085,"h":25.26,"l":24.9,"n":876,"o":25.255,"t":"2026-10-02T15:15:00Z","v":44043,"vw":25.049875},{"c":24.76,"h":25.11,"l":24.72,"n":723,"o":25.08,"t":"2026-10-02T15:30:00Z","v":41976,"vw":24.914994},{"c":24.9,"h":25.05,"l":24.74,"n":1067,"o":24.76,"t":"2026-10-02T15:45:00Z","v":74398,"vw":24.886186},{"c":24.965,"h":25.17,"l":24.79,"n":990,"o":24.94,"t":"2026-10-02T16:00:00Z","v":41532,"vw":24.941937},{"c":24.885,"h":24.98,"l":24.82,"n":595,"o":24.96,"t":"2026-10-02T16:15:00Z","v":24272,"vw":24.905901},{"c":24.83,"h":24.96,"l":24.75,"n":607,"o":24.91,"t":"2026-10-02T16:30:00Z","v":30083,"vw":24.857649},{"c":24.835,"h":24.86,"l":24.73,"n":691,"o":24.84,"t":"2026-10-02T16:45:00Z","v":36499,"vw":24.810105},{"c":24.875,"h":24.98,"l":24.78,"n":806,"o":24.845,"t":"2026-10-02T17:00:00Z","v":34417,"vw":24.874229},{"c":24.84,"h":25.015,"l":24.84,"n":805,"o":24.9,"t":"2026-10-02T17:15:00Z","v":34895,"vw":24.919833},{"c":24.67,"h":24.93,"l":24.65,"n":709,"o":24.84,"t":"2026-10-02T17:30:00Z","v":33619,"vw":24.812795},{"c":24.64,"h":24.74,"l":24.61,"n":608,"o":24.68,"t":"2026-10-02T17:45:00Z","v":26315,"vw":24.671665},{"c":25.06,"h":25.07,"l":24.65,"n":848,"o":24.69,"t":"2026-10-02T18:00:00Z","v":43827,"vw":24.819376},{"c":24.82,"h":25.1,"l":24.74,"n":898,"o":25.055,"t":"2026-10-02T18:15:00Z","v":81901,"vw":24.896875},{"c":25.1899,"h":25.1899,"l":24.72,"n":706,"o":24.8,"t":"2026-10-02T18:30:00Z","v":59565,"vw":24.938595},{"c":25.345,"h":25.39,"l":25.06,"n":1140,"o":25.0975,"t":"2026-10-02T18:45:00Z","v":113793,"vw":25.215362},{"c":24.84,"h":25.33,"l":24.84,"n":1244,"o":25.32,"t":"2026-10-02T19:00:00Z","v":84745,"vw":25.202956},{"c":24.73,"h":24.95,"l":24.7,"n":1378,"o":24.83,"t":"2026-10-02T19:15:00Z","v":51786,"vw":24.839252},{"c":24.84,"h":24.91,"l":24.55,"n":2036,"o":24.73,"t":"2026-10-02T19:30:00Z","v":125699,"vw":24.695},{"c":24.95,"h":24.95,"l":24.73,"n":3647,"o":24.845,"t":"2026-10-02T19:45:00Z","v":278336,"vw":24.839611},{"c":25.1,"h":25.1,"l":24.91,"n":23,"o":24.91,"t":"2026-10-02T20:00:00Z","v":219541,"vw":24.911195},{"c":25.01,"h":25.01,"l":25.01,"n":2,"o":25.01,"t":"2026-10-02T23:15:00Z","v":299,"vw":25.01},{"c":25.1,"h":25.1,"l":25.1,"n":2,"o":25.1,"t":"2026-10-05T08:30:00Z","v":300,"vw":25.1},{"c":25.41,"h":25.41,"l":25.41,"n":1,"o":25.41,"t":"2026-10-05T10:15:00Z","v":100,"vw":25.41},{"c":24.95,"h":25.1,"l":24.95,"n":30,"o":25.1,"t":"2026-10-05T12:00:00Z","v":3276,"vw":25.025},{"c":25.02,"h":25.05,"l":25.02,"n":17,"o":25.05,"t":"2026-10-05T12:45:00Z","v":2308,"vw":25.046141},{"c":24.53,"h":24.95,"l":24.53,"n":9,"o":24.95,"t":"2026-10-05T13:00:00Z","v":1965,"vw":24.885252},{"c":24.7,"h":24.97,"l":24.63,"n":4,"o":24.97,"t":"2026-10-05T13:15:00Z","v":392,"vw":24.750235},{"c":24.9,"h":25.1,"l":24.3,"n":261,"o":24.65,"t":"2026-10-05T13:30:00Z","v":37302,"vw":24.700617},{"c":24.89,"h":25.115,"l":24.65,"n":391,"o":25,"t":"2026-10-05T13:45:00Z","v":23264,"vw":24.802594},{"c":25.43,"h":25.75,"l":24.8,"n":716,"o":24.82,"t":"2026-10-05T14:00:00Z","v":46591,"vw":25.325342},{"c":25.27,"h":25.54,"l":25.18,"n":676,"o":25.35,"t":"2026-10-05T14:15:00Z","v":39168,"vw":25.296019},{"c":25.21,"h":25.42,"l":24.98,"n":693,"o":25.23,"t":"2026-10-05T14:30:00Z","v":32040,"vw":25.187282},{"c":25.25,"h":25.35,"l":25.21,"n":600,"o":25.215,"t":"2026-10-05T14:45:00Z","v":29691,"vw":25.266592},{"c":25.1992,"h":25.3,"l":25.1,"n":590,"o":25.25,"t":"2026-10-05T15:00:00Z","v":25128,"vw":25.178612},{"c":25.26,"h":25.26,"l":25.14,"n":650,"o":25.21,"t":"2026-10-05T15:15:00Z","v":31078,"vw":25.198766},{"c":25.45,"h":25.47,"l":25.16,"n":659,"o":25.27,"t":"2026-10-05T15:30:00Z","v":26250,"vw":25.289391},{"c":25.565,"h":25.685,"l":25.44,"n":582,"o":25.44,"t":"2026-10-05T15:45:00Z","v":24382,"vw":25.575489},{"c":25.79,"h":25.87,"l":25.51,"n":758,"o":25.545,"t":"2026-10-05T16:00:00Z","v":39676,"vw":25.728801},{"c":25.7,"h":25.8,"l":25.63,"n":615,"o":25.79,"t":"2026-10-05T16:15:00Z","v":25518,"vw":25.712531},{"c":25.59,"h":25.72,"l":25.55,"n":680,"o":25.7,"t":"2026-10-05T16:30:00Z","v":39722,"vw":25.590477},{"c":25.54,"h":25.7,"l":25.54,"n":676,"o":25.6,"t":"2026-10-05T16:45:00Z","v":35424,"vw":25.634089},{"c":25.64,"h":25.64,"l":25.39,"n":762,"o":25.54,"t":"2026-10-05T17:00:00Z","v":34206,"vw":25.453496},{"c":25.43,"h":25.64,"l":25.43,"n":752,"o":25.64,"t":"2026-10-05T17:15:00Z","v":32056,"vw":25.555037},{"c":25.575,"h":25.595,"l":25.445,"n":900,"o":25.46,"t":"2026-10-05T17:30:00Z","v":49603,"vw":25.505795},{"c":25.585,"h":25.68,"l":25.535,"n":688,"o":25.575,"t":"2026-10-05T17:45:00Z","v":34805,"vw":25.606169},{"c":25.595,"h":25.61,"l":25.47,"n":765,"o":25.59,"t":"2026-10-05T18:00:00Z","v":43666,"vw":25.543429},{"c":25.655,"h":25.66,"l":25.56,"n":683,"o":25.595,"t":"2026-10-05T18:15:00Z","v":35011,"vw":25.597941},{"c":25.69,"h":25.7569,"l":25.62,"n":707,"o":25.67,"t":"2026-10-05T18:30:00Z","v":41175,"vw":25.680658},{"c":25.79,"h":25.86,"l":25.6,"n":817,"o":25.69,"t":"2026-10-05T18:45:00Z","v":47813,"vw":25.696951},{"c":25.7,"h":25.82,"l":25.66,"n":817,"o":25.795,"t":"2026-10-05T19:00:00Z","v":43587,"vw":25.733307},{"c":25.6901,"h":25.77,"l":25.56,"n":1030,"o":25.69,"t":"2026-10-05T19:15:00Z","v":75128,"vw":25.678803},{"c":25.71,"h":25.755,"l":25.59,"n":1403,"o":25.705,"t":"2026-10-05T19:30:00Z","v":97937,"vw":25.669762},{"c":25.88,"h":25.88,"l":25.56,"n":3494,"o":25.72,"t":"2026-10-05T19:45:00Z","v":314748,"vw":25.738237},{"c":25.75,"h":25.88,"l":25.75,"n":61,"o":25.86,"t":"2026-10-05T20:00:00Z","v":401456,"vw":25.869969},{"c":26.4,"h":26.4,"l":26.4,"n":4,"o":26.4,"t":"2026-10-06T08:15:00Z","v":501,"vw":26.4},{"c":26.15,"h":26.15,"l":26.1,"n":10,"o":26.1,"t":"2026-10-06T12:15:00Z","v":309,"vw":26.125},{"c":26.49,"h":26.49,"l":26.49,"n":2,"o":26.49,"t":"2026-10-06T13:15:00Z","v":250,"vw":26.49},{"c":25.33,"h":25.93,"l":25.17,"n":314,"o":25.93,"t":"2026-10-06T13:30:00Z","v":35380,"vw":25.585194},{"c":25.765,"h":25.78,"l":25.3,"n":308,"o":25.3,"t":"2026-10-06T13:45:00Z","v":26027,"vw":25.53912},{"c":25.78,"h":26.06,"l":25.74,"n":594,"o":25.86,"t":"2026-10-06T14:00:00Z","v":35126,"vw":25.897114},{"c":25.9,"h":25.9,"l":25.585,"n":346,"o":25.77,"t":"2026-10-06T14:15:00Z","v":18580,"vw":25.769231},{"c":25.94,"h":26.09,"l":25.87,"n":667,"o":25.9,"t":"2026-10-06T14:30:00Z","v":52721,"vw":25.954326},{"c":25.945,"h":26.08,"l":25.885,"n":352,"o":25.9,"t":"2026-10-06T14:45:00Z","v":18650,"vw":25.979318},{"c":25.84,"h":26.08,"l":25.74,"n":563,"o":25.955,"t":"2026-10-06T15:00:00Z","v":29763,"vw":25.968239},{"c":25.76,"h":25.8834,"l":25.69,"n":421,"o":25.8834,"t":"2026-10-06T15:15:00Z","v":20733,"vw":25.777953},{"c":25.735,"h":25.81,"l":25.65,"n":515,"o":25.76,"t":"2026-10-06T15:30:00Z","v":28300,"vw":25.722897},{"c":25.83,"h":25.86,"l":25.69,"n":431,"o":25.69,"t":"2026-10-06T15:45:00Z","v":23430,"vw":25.762674},{"c":25.645,"h":25.82,"l":25.58,"n":634,"o":25.815,"t":"2026-10-06T16:00:00Z","v":40852,"vw":25.646647},{"c":25.48,"h":25.67,"l":25.42,"n":611,"o":25.665,"t":"2026-10-06T16:15:00Z","v":41913,"vw":25.567566},{"c":25.16,"h":25.48,"l":25.07,"n":982,"o":25.47,"t":"2026-10-06T16:30:00Z","v":66669,"vw":25.241315},{"c":24.94,"h":25.13,"l":24.93,"n":683,"o":25.13,"t":"2026-10-06T16:45:00Z","v":40218,"vw":25.000862},{"c":24.89,"h":25,"l":24.88,"n":746,"o":24.92,"t":"2026-10-06T17:00:00Z","v":42181,"vw":24.933612},{"c":24.745,"h":24.89,"l":24.735,"n":499,"o":24.89,"t":"2026-10-06T17:15:00Z","v":21755,"vw":24.805769},{"c":24.69,"h":24.89,"l":24.655,"n":708,"o":24.72,"t":"2026-10-06T17:30:00Z","v":56073,"vw":24.75023},{"c":24.68,"h":24.81,"l":24.62,"n":673,"o":24.69,"t":"2026-10-06T17:45:00Z","v":30007,"vw":24.724602},{"c":24.515,"h":24.72,"l":24.45,"n":733,"o":24.685,"t":"2026-10-06T18:00:00Z","v":34262,"vw":24.547225},{"c":24.52,"h":24.57,"l":24.37,"n":881,"o":24.5293,"t":"2026-10-06T18:15:00Z","v":45965,"vw":24.455522},{"c":24.54,"h":24.63,"l":24.45,"n":773,"o":24.54,"t":"2026-10-06T18:30:00Z","v":45990,"vw":24.512227},{"c":24.37,"h":24.57,"l":24.345,"n":874,"o":24.535,"t":"2026-10-06T18:45:00Z","v":44103,"vw":24.449024},{"c":24.37,"h":24.48,"l":24.32,"n":778,"o":24.385,"t":"2026-10-06T19:00:00Z","v":42553,"vw":24.429167},{"c":24.44,"h":24.515,"l":24.25,"n":1205,"o":24.38,"t":"2026-10-06T19:15:00Z","v":67378,"vw":24.393066},{"c":24.695,"h":24.75,"l":24.46,"n":1171,"o":24.46,"t":"2026-10-06T19:30:00Z","v":68646,"vw":24.620067},{"c":24.84,"h":24.9,"l":24.64,"n":3281,"o":24.675,"t":"2026-10-06T19:45:00Z","v":237732,"vw":24.816235},{"c":24.84,"h":24.84,"l":24.84,"n":30,"o":24.84,"t":"2026-10-06T20:00:00Z","v":263351,"vw":24.84},{"c":24.66,"h":24.66,"l":24.66,"n":1,"o":24.66,"t":"2026-10-07T10:00:00Z","v":100,"vw":24.66},{"c":24.8,"h":24.8001,"l":24.8,"n":3,"o":24.8001,"t":"2026-10-07T11:15:00Z","v":1937,"vw":24.80009},{"c":24.8,"h":24.9,"l":24.8,"n":26,"o":24.9,"t":"2026-10-07T12:15:00Z","v":3879,"vw":24.858812},{"c":24.84,"h":24.84,"l":24.83,"n":3,"o":24.83,"t":"2026-10-07T12:30:00Z","v":266,"vw":24.835},{"c":24.83,"h":24.83,"l":24.83,"n":1,"o":24.83,"t":"2026-10-07T13:15:00Z","v":100,"vw":24.83},{"c":24.805,"h":24.84,"l":24.54,"n":259,"o":24.72,"t":"2026-10-07T13:30:00Z","v":23310,"vw":24.709935},{"c":25.155,"h":25.2,"l":24.808,"n":367,"o":24.808,"t":"2026-10-07T13:45:00Z","v":22881,"vw":25.059532},{"c":25.42,"h":25.5,"l":25.0801,"n":619,"o":25.175,"t":"2026-10-07T14:00:00Z","v":35310,"vw":25.349512},{"c":25.35,"h":25.5,"l":25.195,"n":459,"o":25.44,"t":"2026-10-07T14:15:00Z","v":22770,"vw":25.36766},{"c":25.47,"h":25.63,"l":25.33,"n":668,"o":25.33,"t":"2026-10-07T14:30:00Z","v":44787,"vw":25.474077},{"c":25.54,"h":25.6,"l":25.35,"n":457,"o":25.42,"t":"2026-10-07T14:45:00Z","v":20268,"vw":25.480652},{"c":25.555,"h":25.56,"l":25.4,"n":456,"o":25.5,"t":"2026-10-07T15:00:00Z","v":20234,"vw":25.478519},{"c":25.35,"h":25.555,"l":25.26,"n":495,"o":25.555,"t":"2026-10-07T15:15:00Z","v":31452,"vw":25.441127},{"c":25.57,"h":25.6,"l":25.3801,"n":499,"o":25.39,"t":"2026-10-07T15:30:00Z","v":34684,"vw":25.468253},{"c":25.54,"h":25.66,"l":25.38,"n":591,"o":25.55,"t":"2026-10-07T15:45:00Z","v":28067,"vw":25.509269},{"c":25.45,"h":25.5,"l":25.3,"n":541,"o":25.49,"t":"2026-10-07T16:00:00Z","v":28816,"vw":25.401024},{"c":25.52,"h":25.6,"l":25.42,"n":538,"o":25.46,"t":"2026-10-07T16:15:00Z","v":22684,"vw":25.526355},{"c":25.685,"h":25.715,"l":25.5,"n":462,"o":25.52,"t":"2026-10-07T16:30:00Z","v":23929,"vw":25.651959},{"c":25.75,"h":25.77,"l":25.62,"n":603,"o":25.67,"t":"2026-10-07T16:45:00Z","v":28897,"vw":25.691418},{"c":25.855,"h":25.935,"l":25.72,"n":732,"o":25.73,"t":"2026-10-07T17:00:00Z","v":27152,"vw":25.815791},{"c":25.76,"h":25.93,"l":25.73,"n":578,"o":25.86,"t":"2026-10-07T17:15:00Z","v":34222,"vw":25.801417},{"c":25.86,"h":25.92,"l":25.76,"n":561,"o":25.76,"t":"2026-10-07T17:30:00Z","v":29079,"vw":25.854021},{"c":25.89,"h":25.9,"l":25.83,"n":411,"o":25.85,"t":"2026-10-07T17:45:00Z","v":17941,"vw":25.868104},{"c":26.075,"h":26.12,"l":25.865,"n":609,"o":25.88,"t":"2026-10-07T18:00:00Z","v":31151,"vw":26.032444},{"c":26.06,"h":26.13,"l":26.04,"n":621,"o":26.08,"t":"2026-10-07T18:15:00Z","v":24895,"vw":26.102063},{"c":26.07,"h":26.12,"l":26.02,"n":552,"o":26.03,"t":"2026-10-07T18:30:00Z","v":24628,"vw":26.073879},{"c":26.105,"h":26.19,"l":25.91,"n":786,"o":26.07,"t":"2026-10-07T18:45:00Z","v":45672,"vw":26.068078},{"c":26.28,"h":26.37,"l":26.105,"n":755,"o":26.105,"t":"2026-10-07T19:00:00Z","v":39433,"vw":26.237461},{"c":26.265,"h":26.4,"l":26.245,"n":989,"o":26.285,"t":"2026-10-07T19:15:00Z","v":51743,"vw":26.306376},{"c":26.14,"h":26.37,"l":26.12,"n":1481,"o":26.265,"t":"2026-10-07T19:30:00Z","v":84036,"vw":26.24944},{"c":26.16,"h":26.265,"l":26.055,"n":3932,"o":26.12,"t":"2026-10-07T19:45:00Z","v":265667,"vw":26.136914},{"c":26.16,"h":26.16,"l":26.16,"n":36,"o":26.16,"t":"2026-10-07T20:00:00Z","v":311747,"vw":26.16},{"c":26.1,"h":26.2,"l":26.1,"n":38,"o":26.2,"t":"2026-10-08T12:00:00Z","v":4028,"vw":26.152493},{"c":26,"h":26,"l":25.99,"n":3,"o":25.99,"t":"2026-10-08T12:45:00Z","v":750,"vw":25.996667},{"c":26.03,"h":26.09,"l":25.63,"n":327,"o":25.81,"t":"2026-10-08T13:30:00Z","v":41493,"vw":25.861414},{"c":25.995,"h":26.06,"l":25.755,"n":415,"o":26,"t":"2026-10-08T13:45:00Z","v":18469,"vw":25.953598},{"c":26.205,"h":26.335,"l":25.995,"n":496,"o":25.995,"t":"2026-10-08T14:00:00Z","v":23719,"vw":26.1326},{"c":25.835,"h":26.235,"l":25.77,"n":593,"o":26.2,"t":"2026-10-08T14:15:00Z","v":26172,"vw":26.00189},{"c":25.55,"h":25.915,"l":25.44,"n":628,"o":25.845,"t":"2026-10-08T14:30:00Z","v":47079,"vw":25.55909},{"c":25.62,"h":25.73,"l":25.56,"n":380,"o":25.56,"t":"2026-10-08T14:45:00Z","v":16058,"vw":25.628171},{"c":25.56,"h":25.7,"l":25.56,"n":463,"o":25.6,"t":"2026-10-08T15:00:00Z","v":31260,"vw":25.619647},{"c":25.38,"h":25.55,"l":25.32,"n":459,"o":25.55,"t":"2026-10-08T15:15:00Z","v":25064,"vw":25.409074},{"c":25.5,"h":25.5,"l":25.34,"n":469,"o":25.405,"t":"2026-10-08T15:30:00Z","v":24247,"vw":25.407553},{"c":25.6,"h":25.62,"l":25.4601,"n":382,"o":25.48,"t":"2026-10-08T15:45:00Z","v":12196,"vw":25.553972},{"c":25.64,"h":25.65,"l":25.54,"n":459,"o":25.58,"t":"2026-10-08T16:00:00Z","v":14235,"vw":25.598544},{"c":25.78,"h":25.95,"l":25.63,"n":567,"o":25.63,"t":"2026-10-08T16:15:00Z","v":24053,"vw":25.800947},{"c":25.915,"h":25.92,"l":25.72,"n":416,"o":25.8,"t":"2026-10-08T16:30:00Z","v":17526,"vw":25.829262},{"c":26.28,"h":26.34,"l":25.83,"n":543,"o":25.915,"t":"2026-10-08T16:45:00Z","v":22669,"vw":26.024326},{"c":26.36,"h":26.38,"l":26.195,"n":666,"o":26.285,"t":"2026-10-08T17:00:00Z","v":30907,"vw":26.275883},{"c":26.84,"h":26.84,"l":26.36,"n":810,"o":26.36,"t":"2026-10-08T17:15:00Z","v":50519,"vw":26.604908},{"c":26.93,"h":27,"l":26.69,"n":746,"o":26.78,"t":"2026-10-08T17:30:00Z","v":33406,"vw":26.830706},{"c":26.86,"h":26.89,"l":26.715,"n":691,"o":26.89,"t":"2026-10-08T17:45:00Z","v":32424,"vw":26.794121},{"c":26.83,"h":26.87,"l":26.74,"n":723,"o":26.87,"t":"2026-10-08T18:00:00Z","v":30457,"vw":26.800186},{"c":26.74,"h":26.86,"l":26.71,"n":673,"o":26.85,"t":"2026-10-08T18:15:00Z","v":28343,"vw":26.789999},{"c":26.825,"h":26.86,"l":26.7,"n":719,"o":26.765,"t":"2026-10-08T18:30:00Z","v":26993,"vw":26.79061},{"c":26.78,"h":26.86,"l":26.71,"n":1041,"o":26.825,"t":"2026-10-08T18:45:00Z","v":42379,"vw":26.765042},{"c":26.82,"h":26.95,"l":26.76,"n":1074,"o":26.78,"t":"2026-10-08T19:00:00Z","v":48432,"vw":26.843779},{"c":26.93,"h":26.98,"l":26.8,"n":1137,"o":26.8,"t":"2026-10-08T19:15:00Z","v":49886,"vw":26.926372},{"c":26.965,"h":27.065,"l":26.91,"n":1524,"o":26.94,"t":"2026-10-08T19:30:00Z","v":78027,"vw":26.996355},{"c":27.08,"h":27.15,"l":26.75,"n":3919,"o":26.965,"t":"2026-10-08T19:45:00Z","v":279871,"vw":27.019031},{"c":27.07,"h":27.07,"l":27.06,"n":48,"o":27.07,"t":"2026-10-08T20:00:00Z","v":793565,"vw":27.069999},{"c":27.13,"h":27.13,"l":27.13,"n":4,"o":27.13,"t":"2026-10-09T12:15:00Z","v":403,"vw":27.13},{"c":27.25,"h":27.25,"l":27.05,"n":7,"o":27.05,"t":"2026-10-09T13:00:00Z","v":605,"vw":27.083333},{"c":27.015,"h":27.97,"l":26.6,"n":283,"o":27.15,"t":"2026-10-09T13:30:00Z","v":58872,"vw":27.207221},{"c":26.95,"h":27.18,"l":26.865,"n":268,"o":27.03,"t":"2026-10-09T13:45:00Z","v":20857,"vw":27.023312},{"c":26.835,"h":27.075,"l":26.835,"n":277,"o":26.95,"t":"2026-10-09T14:00:00Z","v":18634,"vw":26.967955},{"c":26.83,"h":26.97,"l":26.7,"n":382,"o":26.82,"t":"2026-10-09T14:15:00Z","v":22209,"vw":26.846412},{"c":26.82,"h":26.82,"l":26.7,"n":369,"o":26.775,"t":"2026-10-09T14:30:00Z","v":16972,"vw":26.764889},{"c":26.65,"h":26.83,"l":26.57,"n":378,"o":26.78,"t":"2026-10-09T14:45:00Z","v":15228,"vw":26.683906},{"c":26.65,"h":26.7,"l":26.55,"n":546,"o":26.64,"t":"2026-10-09T15:00:00Z","v":24694,"vw":26.630552},{"c":26.725,"h":26.725,"l":26.58,"n":479,"o":26.66,"t":"2026-10-09T15:15:00Z","v":17883,"vw":26.670544},{"c":26.67,"h":26.815,"l":26.63,"n":503,"o":26.735,"t":"2026-10-09T15:30:00Z","v":24080,"vw":26.751571},{"c":26.55,"h":26.65,"l":26.5125,"n":405,"o":26.63,"t":"2026-10-09T15:45:00Z","v":19298,"vw":26.569389},{"c":26.59,"h":26.63,"l":26.35,"n":511,"o":26.54,"t":"2026-10-09T16:00:00Z","v":31206,"vw":26.456712},{"c":26.53,"h":26.61,"l":26.48,"n":316,"o":26.61,"t":"2026-10-09T16:15:00Z","v":12846,"vw":26.534026},{"c":26.48,"h":26.55,"l":26.44,"n":346,"o":26.55,"t":"2026-10-09T16:30:00Z","v":14993,"vw":26.483924},{"c":26.465,"h":26.52,"l":26.43,"n":438,"o":26.48,"t":"2026-10-09T16:45:00Z","v":16024,"vw":26.476475},{"c":26.3,"h":26.465,"l":26.18,"n":509,"o":26.43,"t":"2026-10-09T17:00:00Z","v":21108,"vw":26.297015},{"c":26.23,"h":26.315,"l":26.22,"n":328,"o":26.315,"t":"2026-10-09T17:15:00Z","v":16551,"vw":26.269014},{"c":26.005,"h":26.19,"l":26.005,"n":553,"o":26.19,"t":"2026-10-09T17:30:00Z","v":21318,"vw":26.080899},{"c":26.055,"h":26.09,"l":26,"n":433,"o":26.005,"t":"2026-10-09T17:45:00Z","v":16364,"vw":26.048055},{"c":26.115,"h":26.13,"l":26.05,"n":507,"o":26.06,"t":"2026-10-09T18:00:00Z","v":17926,"vw":26.091993},{"c":26.02,"h":26.09,"l":26.015,"n":394,"o":26.09,"t":"2026-10-09T18:15:00Z","v":15535,"vw":26.04639},{"c":25.875,"h":26.01,"l":25.875,"n":547,"o":26.01,"t":"2026-10-09T18:30:00Z","v":22039,"vw":25.98137},{"c":26.03,"h":26.04,"l":25.81,"n":799,"o":25.875,"t":"2026-10-09T18:45:00Z","v":46316,"vw":25.909307},{"c":26.09,"h":26.095,"l":26,"n":838,"o":26.055,"t":"2026-10-09T19:00:00Z","v":45386,"vw":26.049108},{"c":26.02,"h":26.165,"l":25.985,"n":858,"o":26.09,"t":"2026-10-09T19:15:00Z","v":36404,"vw":26.075478},{"c":26.06,"h":26.12,"l":25.95,"n":1130,"o":26.03,"t":"2026-10-09T19:30:00Z","v":58295,"vw":26.027882},{"c":25.94,"h":26.12,"l":25.92,"n":2679,"o":26.04,"t":"2026-10-09T19:45:00Z","v":183552,"vw":26.005495},{"c":25.95,"h":25.95,"l":25.95,"n":39,"o":25.95,"t":"2026-10-09T20:00:00Z","v":179618,"vw":25.95},{"c":25.95,"h":25.95,"l":25.95,"n":1,"o":25.95,"t":"2026-10-09T21:00:00Z","v":230,"vw":25.95},{"c":26.06,"h":26.11,"l":25.85,"n":42,"o":25.85,"t":"2026-10-12T11:15:00Z","v":1817,"vw":25.927114},{"c":25.805,"h":26.04,"l":25.58,"n":465,"o":25.91,"t":"2026-10-12T13:30:00Z","v":48893,"vw":25.854556},{"c":25.66,"h":26.06,"l":25.6,"n":398,"o":25.805,"t":"2026-10-12T13:45:00Z","v":22926,"vw":25.737024},{"c":25.85,"h":25.935,"l":25.565,"n":406,"o":25.62,"t":"2026-10-12T14:00:00Z","v":20205,"vw":25.727469},{"c":25.785,"h":25.85,"l":25.71,"n":336,"o":25.84,"t":"2026-10-12T14:15:00Z","v":18400,"vw":25.78093},{"c":25.71,"h":25.94,"l":25.71,"n":485,"o":25.83,"t":"2026-10-12T14:30:00Z","v":21924,"vw":25.833316},{"c":25.77,"h":25.88,"l":25.69,"n":375,"o":25.72,"t":"2026-10-12T14:45:00Z","v":27056,"vw":25.766484},{"c":25.75,"h":25.915,"l":25.7,"n":380,"o":25.805,"t":"2026-10-12T15:00:00Z","v":18752,"vw":25.801304},{"c":25.73,"h":25.775,"l":25.64,"n":264,"o":25.755,"t":"2026-10-12T15:15:00Z","v":12161,"vw":25.68719},{"c":25.72,"h":25.76,"l":25.66,"n":302,"o":25.73,"t":"2026-10-12T15:30:00Z","v":10917,"vw":25.709416},{"c":25.915,"h":25.95,"l":25.695,"n":265,"o":25.7,"t":"2026-10-12T15:45:00Z","v":9914,"vw":25.761788},{"c":25.87,"h":25.935,"l":25.84,"n":258,"o":25.935,"t":"2026-10-12T16:00:00Z","v":12566,"vw":25.895158},{"c":25.9297,"h":25.93,"l":25.87,"n":246,"o":25.87,"t":"2026-10-12T16:15:00Z","v":9486,"vw":25.906351},{"c":26.045,"h":26.05,"l":25.905,"n":312,"o":25.905,"t":"2026-10-12T16:30:00Z","v":12985,"vw":25.980717},{"c":26.08,"h":26.09,"l":25.99,"n":256,"o":26.01,"t":"2026-10-12T16:45:00Z","v":8992,"vw":26.027164},{"c":26.03,"h":26.089,"l":26.02,"n":226,"o":26.05,"t":"2026-10-12T17:00:00Z","v":11462,"vw":26.048765},{"c":26.035,"h":26.07,"l":25.96,"n":358,"o":26.02,"t":"2026-10-12T17:15:00Z","v":14152,"vw":26.014837},{"c":26.02,"h":26.03,"l":25.98,"n":217,"o":26.01,"t":"2026-10-12T17:30:00Z","v":9611,"vw":26.006086},{"c":25.96,"h":26,"l":25.93,"n":184,"o":26,"t":"2026-10-12T17:45:00Z","v":6527,"vw":25.962359},{"c":26.01,"h":26.095,"l":25.9,"n":416,"o":25.96,"t":"2026-10-12T18:00:00Z","v":17784,"vw":25.994582},{"c":25.89,"h":26.01,"l":25.88,"n":263,"o":26.01,"t":"2026-10-12T18:15:00Z","v":9581,"vw":25.928344},{"c":25.885,"h":25.94,"l":25.845,"n":432,"o":25.9,"t":"2026-10-12T18:30:00Z","v":14459,"vw":25.897142},{"c":25.9,"h":25.932,"l":25.85,"n":466,"o":25.89,"t":"2026-10-12T18:45:00Z","v":19577,"vw":25.901403},{"c":25.575,"h":25.925,"l":25.54,"n":921,"o":25.89,"t":"2026-10-12T19:00:00Z","v":51430,"vw":25.784265},{"c":25.42,"h":25.56,"l":25.42,"n":664,"o":25.54,"t":"2026-10-12T19:15:00Z","v":29135,"vw":25.491397},{"c":25.42,"h":25.45,"l":25.345,"n":1210,"o":25.425,"t":"2026-10-12T19:30:00Z","v":67482,"vw":25.416429},{"c":25.48,"h":25.56,"l":25.355,"n":2660,"o":25.425,"t":"2026-10-12T19:45:00Z","v":142846,"vw":25.466154},{"c":25.47,"h":25.47,"l":25.47,"n":37,"o":25.47,"t":"2026-10-12T20:00:00Z","v":141815,"vw":25.47},{"c":25.37,"h":25.37,"l":25.01,"n":2,"o":25.01,"t":"2026-10-12T20:15:00Z","v":1000,"vw":25.19},{"c":25.6511,"h":25.6511,"l":25.6511,"n":1,"o":25.6511,"t":"2026-10-12T23:30:00Z","v":105,"vw":25.6511},{"c":25.46,"h":25.46,"l":25.35,"n":37,"o":25.35,"t":"2026-10-13T12:00:00Z","v":4354,"vw":25.405252},{"c":25.3325,"h":25.3325,"l":25.3325,"n":1,"o":25.3325,"t":"2026-10-13T12:15:00Z","v":119,"vw":25.3325},{"c":25.29,"h":25.29,"l":25.2389,"n":3,"o":25.2389,"t":"2026-10-13T13:15:00Z","v":1102,"vw":25.243545},{"c":26.56,"h":26.56,"l":25.61,"n":275,"o":25.61,"t":"2026-10-13T13:30:00Z","v":50254,"vw":25.809619},{"c":26.8,"h":26.92,"l":26.58,"n":288,"o":26.58,"t":"2026-10-13T13:45:00Z","v":15413,"vw":26.809897},{"c":26.48,"h":26.89,"l":26.45,"n":614,"o":26.71,"t":"2026-10-13T14:00:00Z","v":43898,"vw":26.621778},{"c":26.79,"h":26.87,"l":26.5,"n":474,"o":26.51,"t":"2026-10-13T14:15:00Z","v":30609,"vw":26.695685},{"c":26.7,"h":26.83,"l":26.52,"n":571,"o":26.79,"t":"2026-10-13T14:30:00Z","v":51622,"vw":26.67444},{"c":26.82,"h":26.88,"l":26.57,"n":604,"o":26.69,"t":"2026-10-13T14:45:00Z","v":32430,"vw":26.722379},{"c":27.09,"h":27.14,"l":26.71,"n":973,"o":26.82,"t":"2026-10-13T15:00:00Z","v":53710,"vw":26.959357},{"c":27.055,"h":27.165,"l":26.9,"n":608,"o":27.0745,"t":"2026-10-13T15:15:00Z","v":35907,"vw":27.034063},{"c":27.06,"h":27.16,"l":27.05,"n":531,"o":27.08,"t":"2026-10-13T15:30:00Z","v":19162,"vw":27.09958},{"c":27,"h":27.145,"l":26.86,"n":967,"o":27.06,"t":"2026-10-13T15:45:00Z","v":54391,"vw":26.997422},{"c":27.105,"h":27.13,"l":26.99,"n":593,"o":27.035,"t":"2026-10-13T16:00:00Z","v":21493,"vw":27.062799},{"c":27.14,"h":27.2,"l":27.1,"n":610,"o":27.12,"t":"2026-10-13T16:15:00Z","v":23972,"vw":27.153645},{"c":27.13,"h":27.135,"l":26.98,"n":480,"o":27.1,"t":"2026-10-13T16:30:00Z","v":18328,"vw":27.067967},{"c":27.09,"h":27.165,"l":27.09,"n":483,"o":27.12,"t":"2026-10-13T16:45:00Z","v":23840,"vw":27.125145},{"c":27.115,"h":27.2459,"l":27.07,"n":524,"o":27.09,"t":"2026-10-13T17:00:00Z","v":29163,"vw":27.141019},{"c":27.04,"h":27.12,"l":27,"n":426,"o":27.085,"t":"2026-10-13T17:15:00Z","v":18077,"vw":27.051991},{"c":27.06,"h":27.085,"l":26.94,"n":564,"o":27.055,"t":"2026-10-13T17:30:00Z","v":25749,"vw":26.999751},{"c":27.06,"h":27.085,"l":26.96,"n":647,"o":27.0589,"t":"2026-10-13T17:45:00Z","v":31902,"vw":27.016834},{"c":27.06,"h":27.17,"l":27.05,"n":480,"o":27.06,"t":"2026-10-13T18:00:00Z","v":16725,"vw":27.098309},{"c":27.19,"h":27.19,"l":27.04,"n":492,"o":27.05,"t":"2026-10-13T18:15:00Z","v":20970,"vw":27.12007},{"c":27.21,"h":27.23,"l":27.145,"n":558,"o":27.162,"t":"2026-10-13T18:30:00Z","v":27363,"vw":27.180661},{"c":27,"h":27.3,"l":26.99,"n":740,"o":27.215,"t":"2026-10-13T18:45:00Z","v":32958,"vw":27.142445},{"c":27.09,"h":27.1,"l":26.92,"n":659,"o":27.03,"t":"2026-10-13T19:00:00Z","v":28303,"vw":26.998073},{"c":26.93,"h":27.135,"l":26.93,"n":706,"o":27.11,"t":"2026-10-13T19:15:00Z","v":31676,"vw":27.022557},{"c":26.97,"h":27.04,"l":26.91,"n":944,"o":26.93,"t":"2026-10-13T19:30:00Z","v":39663,"vw":26.974716},{"c":26.94,"h":27.09,"l":26.93,"n":2839,"o":26.96,"t":"2026-10-13T19:45:00Z","v":190860,"vw":26.992761},{"c":26.9631,"h":26.9631,"l":26.96,"n":34,"o":26.96,"t":"2026-10-13T20:00:00Z","v":182354,"vw":26.960063},{"c":26.96,"h":26.96,"l":26.96,"n":1,"o":26.96,"t":"2026-10-13T20:15:00Z","v":164962,"vw":26.96},{"c":26.9,"h":26.9,"l":26.9,"n":3,"o":26.9,"t":"2026-10-14T11:00:00Z","v":102,"vw":26.9},{"c":26.74,"h":26.74,"l":26.7,"n":5,"o":26.7,"t":"2026-10-14T11:15:00Z","v":927,"vw":26.71568},{"c":26.88,"h":26.88,"l":26.88,"n":1,"o":26.88,"t":"2026-10-14T11:45:00Z","v":106,"vw":26.88},{"c":27.11,"h":27.11,"l":27.11,"n":4,"o":27.11,"t":"2026-10-14T12:00:00Z","v":220,"vw":27.11},{"c":26.74,"h":26.74,"l":26.74,"n":1,"o":26.74,"t":"2026-10-14T12:30:00Z","v":125,"vw":26.74},{"c":26.7,"h":26.7,"l":26.7,"n":55,"o":26.7,"t":"2026-10-14T13:00:00Z","v":468,"vw":26.7},{"c":26.81,"h":26.81,"l":26.81,"n":4,"o":26.81,"t":"2026-10-14T13:15:00Z","v":447,"vw":26.81},{"c":26.705,"h":27.205,"l":26.705,"n":371,"o":26.84,"t":"2026-10-14T13:30:00Z","v":50030,"vw":26.921151},{"c":26.51,"h":26.79,"l":26.51,"n":379,"o":26.72,"t":"2026-10-14T13:45:00Z","v":20513,"vw":26.658243},{"c":26.465,"h":26.54,"l":26.33,"n":461,"o":26.51,"t":"2026-10-14T14:00:00Z","v":17923,"vw":26.430517},{"c":26.495,"h":26.51,"l":26.29,"n":463,"o":26.46,"t":"2026-10-14T14:15:00Z","v":18589,"vw":26.418513},{"c":26.64,"h":26.64,"l":26.45,"n":476,"o":26.485,"t":"2026-10-14T14:30:00Z","v":26492,"vw":26.554711},{"c":26.67,"h":26.75,"l":26.57,"n":429,"o":26.615,"t":"2026-10-14T14:45:00Z","v":23107,"vw":26.648207},{"c":26.6,"h":26.67,"l":26.53,"n":360,"o":26.615,"t":"2026-10-14T15:00:00Z","v":14054,"vw":26.607773},{"c":26.73,"h":26.77,"l":26.595,"n":325,"o":26.595,"t":"2026-10-14T15:15:00Z","v":12375,"vw":26.690629},{"c":26.68,"h":26.74,"l":26.63,"n":340,"o":26.73,"t":"2026-10-14T15:30:00Z","v":16073,"vw":26.696645},{"c":26.54,"h":26.75,"l":26.54,"n":300,"o":26.69,"t":"2026-10-14T15:45:00Z","v":12256,"vw":26.688068},{"c":26.545,"h":26.66,"l":26.48,"n":509,"o":26.54,"t":"2026-10-14T16:00:00Z","v":19318,"vw":26.587344},{"c":26.51,"h":26.54,"l":26.41,"n":520,"o":26.5201,"t":"2026-10-14T16:15:00Z","v":78500,"vw":26.441035},{"c":26.49,"h":26.54,"l":26.48,"n":264,"o":26.54,"t":"2026-10-14T16:30:00Z","v":10153,"vw":26.516228},{"c":26.26,"h":26.54,"l":26.25,"n":340,"o":26.52,"t":"2026-10-14T16:45:00Z","v":15067,"vw":26.428711},{"c":26.12,"h":26.3197,"l":26.085,"n":369,"o":26.29,"t":"2026-10-14T17:00:00Z","v":20744,"vw":26.244792},{"c":26.18,"h":26.24,"l":26.03,"n":327,"o":26.085,"t":"2026-10-14T17:15:00Z","v":18245,"vw":26.158345},{"c":26.19,"h":26.19,"l":26.09,"n":484,"o":26.17,"t":"2026-10-14T17:30:00Z","v":20521,"vw":26.14077},{"c":26.19,"h":26.2,"l":26.12,"n":392,"o":26.17,"t":"2026-10-14T17:45:00Z","v":15347,"vw":26.156648},{"c":26.24,"h":26.27,"l":26.18,"n":422,"o":26.18,"t":"2026-10-14T18:00:00Z","v":16830,"vw":26.231644},{"c":26.175,"h":26.33,"l":26.12,"n":531,"o":26.26,"t":"2026-10-14T18:15:00Z","v":30355,"vw":26.19674},{"c":26.195,"h":26.235,"l":26.16,"n":428,"o":26.175,"t":"2026-10-14T18:30:00Z","v":19352,"vw":26.20324},{"c":26.315,"h":26.35,"l":26.18,"n":581,"o":26.21,"t":"2026-10-14T18:45:00Z","v":26168,"vw":26.279924},{"c":26.38,"h":26.39,"l":26.245,"n":791,"o":26.315,"t":"2026-10-14T19:00:00Z","v":38643,"vw":26.315401},{"c":26.48,"h":26.57,"l":26.375,"n":691,"o":26.39,"t":"2026-10-14T19:15:00Z","v":30132,"vw":26.488758},{"c":26.525,"h":26.63,"l":26.46,"n":1078,"o":26.5,"t":"2026-10-14T19:30:00Z","v":49258,"vw":26.545185},{"c":26.66,"h":26.72,"l":26.505,"n":3017,"o":26.505,"t":"2026-10-14T19:45:00Z","v":182419,"vw":26.628002},{"c":26.66,"h":26.66,"l":26.66,"n":23,"o":26.66,"t":"2026-10-14T20:00:00Z","v":220041,"vw":26.66},{"c":26.75,"h":26.75,"l":26.75,"n":14,"o":26.75,"t":"2026-10-15T11:15:00Z","v":1806,"vw":26.75},{"c":26.55,"h":26.55,"l":26.55,"n":9,"o":26.55,"t":"2026-10-15T11:30:00Z","v":1788,"vw":26.55},{"c":26.9,"h":26.9,"l":26.45,"n":15,"o":26.45,"t":"2026-10-15T12:30:00Z","v":2011,"vw":26.675112},{"c":26.36,"h":26.36,"l":26.36,"n":4,"o":26.36,"t":"2026-10-15T12:45:00Z","v":104,"vw":26.36},{"c":27.11,"h":27.11,"l":27.11,"n":30,"o":27.11,"t":"2026-10-15T13:15:00Z","v":2101,"vw":27.11},{"c":27.335,"h":27.86,"l":27.025,"n":514,"o":27.1,"t":"2026-10-15T13:30:00Z","v":46158,"vw":27.31772},{"c":27.445,"h":27.53,"l":27.1,"n":409,"o":27.51,"t":"2026-10-15T13:45:00Z","v":23700,"vw":27.345356},{"c":27.835,"h":27.86,"l":27.51,"n":766,"o":27.51,"t":"2026-10-15T14:00:00Z","v":36406,"vw":27.705356},{"c":27.63,"h":28.005,"l":27.59,"n":660,"o":27.85,"t":"2026-10-15T14:15:00Z","v":30160,"vw":27.784223},{"c":27.58,"h":27.705,"l":27.52,"n":518,"o":27.7,"t":"2026-10-15T14:30:00Z","v":19436,"vw":27.653497},{"c":27.76,"h":27.78,"l":27.45,"n":861,"o":27.59,"t":"2026-10-15T14:45:00Z","v":39629,"vw":27.604642},{"c":27.86,"h":27.98,"l":27.73,"n":670,"o":27.74,"t":"2026-10-15T15:00:00Z","v":27360,"vw":27.847142},{"c":27.91,"h":27.93,"l":27.76,"n":423,"o":27.83,"t":"2026-10-15T15:15:00Z","v":13554,"vw":27.849873},{"c":27.5,"h":27.93,"l":27.42,"n":782,"o":27.91,"t":"2026-10-15T15:30:00Z","v":33403,"vw":27.764032},{"c":27.69,"h":27.74,"l":27.52,"n":695,"o":27.55,"t":"2026-10-15T15:45:00Z","v":29628,"vw":27.613561},{"c":27.29,"h":27.7159,"l":27.24,"n":886,"o":27.7,"t":"2026-10-15T16:00:00Z","v":66207,"vw":27.349489},{"c":27.255,"h":27.3775,"l":27.22,"n":456,"o":27.28,"t":"2026-10-15T16:15:00Z","v":20545,"vw":27.299335},{"c":27.3,"h":27.365,"l":27.255,"n":448,"o":27.29,"t":"2026-10-15T16:30:00Z","v":18994,"vw":27.3279},{"c":27.345,"h":27.345,"l":27.19,"n":445,"o":27.29,"t":"2026-10-15T16:45:00Z","v":16895,"vw":27.262009},{"c":27.24,"h":27.38,"l":27.17,"n":555,"o":27.345,"t":"2026-10-15T17:00:00Z","v":21511,"vw":27.270566},{"c":27.33,"h":27.365,"l":27.23,"n":443,"o":27.23,"t":"2026-10-15T17:15:00Z","v":19254,"vw":27.2801},{"c":27.38,"h":27.46,"l":27.32,"n":657,"o":27.335,"t":"2026-10-15T17:30:00Z","v":51084,"vw":27.42266},{"c":27.565,"h":27.59,"l":27.34,"n":547,"o":27.34,"t":"2026-10-15T17:45:00Z","v":22908,"vw":27.481861},{"c":27.4,"h":27.57,"l":27.33,"n":757,"o":27.57,"t":"2026-10-15T18:00:00Z","v":30395,"vw":27.414466},{"c":27.355,"h":27.48,"l":27.32,"n":598,"o":27.415,"t":"2026-10-15T18:15:00Z","v":20873,"vw":27.394339},{"c":27.38,"h":27.69,"l":27.32,"n":921,"o":27.32,"t":"2026-10-15T18:30:00Z","v":43537,"vw":27.503839},{"c":27.48,"h":27.55,"l":27.41,"n":552,"o":27.42,"t":"2026-10-15T18:45:00Z","v":20081,"vw":27.491558},{"c":27.48,"h":27.575,"l":27.46,"n":642,"o":27.47,"t":"2026-10-15T19:00:00Z","v":25234,"vw":27.51115},{"c":27.34,"h":27.49,"l":27.33,"n":874,"o":27.475,"t":"2026-10-15T19:15:00Z","v":32373,"vw":27.403671},{"c":27.45,"h":27.545,"l":27.3,"n":1132,"o":27.36,"t":"2026-10-15T19:30:00Z","v":48103,"vw":27.390246},{"c":27.67,"h":27.73,"l":27.42,"n":2846,"o":27.44,"t":"2026-10-15T19:45:00Z","v":141910,"vw":27.604544},{"c":27.67,"h":27.67,"l":27.67,"n":27,"o":27.67,"t":"2026-10-15T20:00:00Z","v":228454,"vw":27.67},{"c":27.97,"h":27.97,"l":27.97,"n":1,"o":27.97,"t":"2026-10-15T20:15:00Z","v":1000,"vw":27.97},{"c":27.97,"h":27.97,"l":27.97,"n":8,"o":27.97,"t":"2026-10-16T11:15:00Z","v":1070,"vw":27.97},{"c":28,"h":28,"l":27.97,"n":40,"o":27.97,"t":"2026-10-16T12:30:00Z","v":6796,"vw":27.994337},{"c":28.435,"h":29.085,"l":28.01,"n":490,"o":28.01,"t":"2026-10-16T13:30:00Z","v":77574,"vw":28.536418},{"c":28.2,"h":28.435,"l":27.95,"n":407,"o":28.435,"t":"2026-10-16T13:45:00Z","v":25195,"vw":28.13977},{"c":27.895,"h":28.23,"l":27.81,"n":865,"o":28.11,"t":"2026-10-16T14:00:00Z","v":50620,"vw":28.07376},{"c":27.805,"h":28.07,"l":27.805,"n":470,"o":27.93,"t":"2026-10-16T14:15:00Z","v":21996,"vw":27.948658},{"c":27.87,"h":27.975,"l":27.71,"n":666,"o":27.8,"t":"2026-10-16T14:30:00Z","v":35865,"vw":27.852637},{"c":27.94,"h":28.125,"l":27.885,"n":564,"o":27.89,"t":"2026-10-16T14:45:00Z","v":28564,"vw":28.002115},{"c":28.025,"h":28.04,"l":27.805,"n":679,"o":27.93,"t":"2026-10-16T15:00:00Z","v":29352,"vw":27.935359},{"c":27.92,"h":28.06,"l":27.8501,"n":448,"o":28.04,"t":"2026-10-16T15:15:00Z","v":19140,"vw":27.967671},{"c":27.8265,"h":27.95,"l":27.82,"n":462,"o":27.89,"t":"2026-10-16T15:30:00Z","v":18129,"vw":27.88184},{"c":27.73,"h":27.97,"l":27.72,"n":558,"o":27.85,"t":"2026-10-16T15:45:00Z","v":25510,"vw":27.828137},{"c":27.845,"h":27.87,"l":27.695,"n":503,"o":27.7,"t":"2026-10-16T16:00:00Z","v":18640,"vw":27.792941},{"c":27.99,"h":28.04,"l":27.85,"n":437,"o":27.88,"t":"2026-10-16T16:15:00Z","v":20036,"vw":27.954374},{"c":27.62,"h":27.99,"l":27.505,"n":490,"o":27.98,"t":"2026-10-16T16:30:00Z","v":23249,"vw":27.721494},{"c":27.69,"h":27.865,"l":27.635,"n":478,"o":27.65,"t":"2026-10-16T16:45:00Z","v":19312,"vw":27.701969},{"c":27.54,"h":27.74,"l":27.44,"n":607,"o":27.74,"t":"2026-10-16T17:00:00Z","v":28852,"vw":27.546032},{"c":27.51,"h":27.59,"l":27.45,"n":552,"o":27.51,"t":"2026-10-16T17:15:00Z","v":22645,"vw":27.510143},{"c":27.54,"h":27.61,"l":27.47,"n":535,"o":27.505,"t":"2026-10-16T17:30:00Z","v":19343,"vw":27.529635},{"c":27.6,"h":27.627,"l":27.46,"n":699,"o":27.54,"t":"2026-10-16T17:45:00Z","v":32678,"vw":27.547536},{"c":27.68,"h":27.78,"l":27.59,"n":696,"o":27.6,"t":"2026-10-16T18:00:00Z","v":25647,"vw":27.695595},{"c":27.53,"h":27.73,"l":27.51,"n":569,"o":27.71,"t":"2026-10-16T18:15:00Z","v":19587,"vw":27.621926},{"c":27.67,"h":27.68,"l":27.5278,"n":561,"o":27.59,"t":"2026-10-16T18:30:00Z","v":19858,"vw":27.6255},{"c":27.615,"h":27.735,"l":27.54,"n":809,"o":27.68,"t":"2026-10-16T18:45:00Z","v":30572,"vw":27.648879},{"c":27.485,"h":27.61,"l":27.46,"n":793,"o":27.59,"t":"2026-10-16T19:00:00Z","v":32725,"vw":27.517123},{"c":27.78,"h":27.805,"l":27.505,"n":909,"o":27.505,"t":"2026-10-16T19:15:00Z","v":37786,"vw":27.649498},{"c":27.735,"h":27.87,"l":27.6701,"n":1094,"o":27.8,"t":"2026-10-16T19:30:00Z","v":44406,"vw":27.761801},{"c":27.89,"h":27.91,"l":27.745,"n":3105,"o":27.745,"t":"2026-10-16T19:45:00Z","v":160509,"vw":27.861092},{"c":27.87,"h":27.87,"l":27.87,"n":28,"o":27.87,"t":"2026-10-16T20:00:00Z","v":227986,"vw":27.87},{"c":27.83,"h":27.83,"l":27.83,"n":2,"o":27.83,"t":"2026-10-16T20:30:00Z","v":125,"vw":27.83},{"c":27.8,"h":27.8,"l":27.8,"n":2,"o":27.8,"t":"2026-10-19T11:15:00Z","v":138,"vw":27.8},{"c":27.81,"h":27.81,"l":27.75,"n":43,"o":27.75,"t":"2026-10-19T12:00:00Z","v":4236,"vw":27.757625},{"c":27.66,"h":27.75,"l":27.65,"n":27,"o":27.65,"t":"2026-10-19T13:00:00Z","v":3482,"vw":27.689214},{"c":27.43,"h":27.895,"l":27.42,"n":284,"o":27.82,"t":"2026-10-19T13:30:00Z","v":41387,"vw":27.762401},{"c":27.61,"h":27.72,"l":27.39,"n":556,"o":27.52,"t":"2026-10-19T13:45:00Z","v":27944,"vw":27.535609},{"c":27.635,"h":27.72,"l":27.61,"n":181,"o":27.6675,"t":"2026-10-19T14:00:00Z","v":6594,"vw":27.67018},{"c":27.52,"h":27.645,"l":27.4201,"n":394,"o":27.635,"t":"2026-10-19T14:15:00Z","v":15904,"vw":27.503193},{"c":27.44,"h":27.55,"l":27.32,"n":519,"o":27.55,"t":"2026-10-19T14:30:00Z","v":21673,"vw":27.428986},{"c":27.39,"h":27.45,"l":27.365,"n":375,"o":27.395,"t":"2026-10-19T14:45:00Z","v":13980,"vw":27.406631},{"c":27.6,"h":27.6,"l":27.4,"n":382,"o":27.405,"t":"2026-10-19T15:00:00Z","v":13867,"vw":27.47733},{"c":27.61,"h":27.63,"l":27.54,"n":427,"o":27.615,"t":"2026-10-19T15:15:00Z","v":15525,"vw":27.590969},{"c":27.67,"h":27.71,"l":27.57,"n":445,"o":27.615,"t":"2026-10-19T15:30:00Z","v":17168,"vw":27.621701},{"c":27.7,"h":27.71,"l":27.6,"n":346,"o":27.7,"t":"2026-10-19T15:45:00Z","v":12047,"vw":27.646683},{"c":27.615,"h":27.74,"l":27.6,"n":506,"o":27.66,"t":"2026-10-19T16:00:00Z","v":16147,"vw":27.666372},{"c":27.75,"h":27.755,"l":27.605,"n":416,"o":27.64,"t":"2026-10-19T16:15:00Z","v":12017,"vw":27.689572},{"c":27.825,"h":27.9,"l":27.72,"n":430,"o":27.75,"t":"2026-10-19T16:30:00Z","v":22140,"vw":27.84788},{"c":27.725,"h":27.92,"l":27.725,"n":412,"o":27.805,"t":"2026-10-19T16:45:00Z","v":12456,"vw":27.84069},{"c":27.79,"h":27.84,"l":27.7,"n":429,"o":27.715,"t":"2026-10-19T17:00:00Z","v":13427,"vw":27.76565},{"c":27.81,"h":27.86,"l":27.805,"n":289,"o":27.805,"t":"2026-10-19T17:15:00Z","v":9747,"vw":27.828445},{"c":27.82,"h":27.85,"l":27.7,"n":461,"o":27.83,"t":"2026-10-19T17:30:00Z","v":16716,"vw":27.788389},{"c":27.82,"h":27.85,"l":27.75,"n":310,"o":27.825,"t":"2026-10-19T17:45:00Z","v":9630,"vw":27.814137},{"c":27.73,"h":27.86,"l":27.73,"n":478,"o":27.84,"t":"2026-10-19T18:00:00Z","v":16789,"vw":27.786392},{"c":27.705,"h":27.76,"l":27.705,"n":414,"o":27.735,"t":"2026-10-19T18:15:00Z","v":12915,"vw":27.737586},{"c":27.76,"h":27.78,"l":27.705,"n":390,"o":27.705,"t":"2026-10-19T18:30:00Z","v":14261,"vw":27.741361},{"c":27.88,"h":28,"l":27.78,"n":705,"o":27.78,"t":"2026-10-19T18:45:00Z","v":29397,"vw":27.894245},{"c":27.84,"h":27.915,"l":27.81,"n":689,"o":27.86,"t":"2026-10-19T19:00:00Z","v":26930,"vw":27.85206},{"c":27.885,"h":27.93,"l":27.705,"n":970,"o":27.84,"t":"2026-10-19T19:15:00Z","v":48535,"vw":27.823587},{"c":28.125,"h":28.13,"l":27.9,"n":1097,"o":27.9,"t":"2026-10-19T19:30:00Z","v":37199,"vw":28.010856},{"c":28.23,"h":28.24,"l":27.985,"n":3141,"o":28.125,"t":"2026-10-19T19:45:00Z","v":161361,"vw":28.138679},{"c":28.22,"h":28.22,"l":28.22,"n":37,"o":28.22,"t":"2026-10-19T20:00:00Z","v":132807,"vw":28.22},{"c":28.22,"h":28.22,"l":28.22,"n":1,"o":28.22,"t":"2026-10-19T20:30:00Z","v":631,"vw":28.22},{"c":28.18,"h":28.18,"l":28.18,"n":1,"o":28.18,"t":"2026-10-19T23:00:00Z","v":100,"vw":28.18},{"c":28.15,"h":28.41,"l":27.8,"n":80,"o":28.15,"t":"2026-10-20T11:00:00Z","v":4710,"vw":28.204928},{"c":28.2,"h":28.2,"l":28.2,"n":4,"o":28.2,"t":"2026-10-20T11:15:00Z","v":1802,"vw":28.2},{"c":28.05,"h":28.05,"l":28.05,"n":1,"o":28.05,"t":"2026-10-20T11:30:00Z","v":100,"vw":28.05},{"c":28.3,"h":28.3,"l":28.3,"n":2,"o":28.3,"t":"2026-10-20T11:45:00Z","v":435,"vw":28.3},{"c":28.29,"h":28.3,"l":28.29,"n":13,"o":28.3,"t":"2026-10-20T12:00:00Z","v":1511,"vw":28.298671},{"c":28.58,"h":28.58,"l":28.3,"n":3,"o":28.3,"t":"2026-10-20T13:15:00Z","v":304,"vw":28.393333},{"c":29.61,"h":29.73,"l":28.505,"n":664,"o":28.64,"t":"2026-10-20T13:30:00Z","v":62737,"vw":29.179707},{"c":29.73,"h":30.19,"l":29.66,"n":477,"o":29.71,"t":"2026-10-20T13:45:00Z","v":28264,"vw":29.878207},{"c":29.26,"h":29.815,"l":29.23,"n":449,"o":29.8,"t":"2026-10-20T14:00:00Z","v":20998,"vw":29.49195},{"c":29.105,"h":29.26,"l":29.05,"n":328,"o":29.23,"t":"2026-10-20T14:15:00Z","v":18101,"vw":29.180417},{"c":29.205,"h":29.405,"l":29.19,"n":412,"o":29.19,"t":"2026-10-20T14:30:00Z","v":21778,"vw":29.248133},{"c":29.345,"h":29.345,"l":29.155,"n":354,"o":29.23,"t":"2026-10-20T14:45:00Z","v":21959,"vw":29.221973},{"c":29.42,"h":29.58,"l":29.235,"n":586,"o":29.34,"t":"2026-10-20T15:00:00Z","v":27559,"vw":29.394678},{"c":29.35,"h":29.56,"l":29.2801,"n":418,"o":29.425,"t":"2026-10-20T15:15:00Z","v":20486,"vw":29.380531},{"c":29.44,"h":29.48,"l":29.15,"n":461,"o":29.31,"t":"2026-10-20T15:30:00Z","v":16132,"vw":29.306569},{"c":29.3,"h":29.49,"l":29.29,"n":281,"o":29.455,"t":"2026-10-20T15:45:00Z","v":7039,"vw":29.382764},{"c":29.3,"h":29.37,"l":29.23,"n":376,"o":29.34,"t":"2026-10-20T16:00:00Z","v":10244,"vw":29.304881},{"c":29.3,"h":29.39,"l":29.26,"n":294,"o":29.325,"t":"2026-10-20T16:15:00Z","v":10334,"vw":29.340756},{"c":29.48,"h":29.4999,"l":29.305,"n":225,"o":29.305,"t":"2026-10-20T16:30:00Z","v":7823,"vw":29.433993},{"c":29.3,"h":29.55,"l":29.28,"n":515,"o":29.5,"t":"2026-10-20T16:45:00Z","v":27346,"vw":29.423356},{"c":29.43,"h":29.55,"l":29.3,"n":473,"o":29.3,"t":"2026-10-20T17:00:00Z","v":34347,"vw":29.440082},{"c":29.68,"h":29.7,"l":29.37,"n":769,"o":29.39,"t":"2026-10-20T17:15:00Z","v":86846,"vw":29.554364},{"c":29.6,"h":29.665,"l":29.55,"n":436,"o":29.665,"t":"2026-10-20T17:30:00Z","v":19797,"vw":29.605425},{"c":29.6025,"h":29.65,"l":29.57,"n":368,"o":29.605,"t":"2026-10-20T17:45:00Z","v":14243,"vw":29.619307},{"c":29.58,"h":29.69,"l":29.55,"n":360,"o":29.605,"t":"2026-10-20T18:00:00Z","v":16748,"vw":29.616305},{"c":29.59,"h":29.63,"l":29.57,"n":344,"o":29.63,"t":"2026-10-20T18:15:00Z","v":10466,"vw":29.607391},{"c":29.485,"h":29.65,"l":29.485,"n":498,"o":29.6,"t":"2026-10-20T18:30:00Z","v":17265,"vw":29.564375},{"c":29.6,"h":29.64,"l":29.51,"n":496,"o":29.51,"t":"2026-10-20T18:45:00Z","v":20907,"vw":29.575286},{"c":29.4675,"h":29.69,"l":29.46,"n":576,"o":29.6,"t":"2026-10-20T19:00:00Z","v":22389,"vw":29.576177},{"c":29.32,"h":29.505,"l":29.28,"n":477,"o":29.43,"t":"2026-10-20T19:15:00Z","v":18305,"vw":29.379474},{"c":29.295,"h":29.3699,"l":29.24,"n":903,"o":29.305,"t":"2026-10-20T19:30:00Z","v":39103,"vw":29.293331},{"c":29.24,"h":29.335,"l":29.23,"n":1947,"o":29.295,"t":"2026-10-20T19:45:00Z","v":92208,"vw":29.27817},{"c":29.25,"h":29.25,"l":29.25,"n":26,"o":29.25,"t":"2026-10-20T20:00:00Z","v":154064,"vw":29.25},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-10-20T20:30:00Z","v":394,"vw":29.25},{"c":29.15,"h":29.15,"l":29.15,"n":3,"o":29.15,"t":"2026-10-21T11:45:00Z","v":102,"vw":29.15},{"c":29.25,"h":29.25,"l":29.2,"n":21,"o":29.2,"t":"2026-10-21T12:45:00Z","v":1710,"vw":29.204667},{"c":29.23,"h":29.23,"l":29.23,"n":1,"o":29.23,"t":"2026-10-21T13:00:00Z","v":109,"vw":29.23},{"c":29.2,"h":29.36,"l":28.76,"n":270,"o":29.11,"t":"2026-10-21T13:30:00Z","v":37411,"vw":29.135433},{"c":29.37,"h":29.46,"l":29.06,"n":301,"o":29.19,"t":"2026-10-21T13:45:00Z","v":13246,"vw":29.262206},{"c":29.11,"h":29.32,"l":28.915,"n":355,"o":29.32,"t":"2026-10-21T14:00:00Z","v":14599,"vw":29.082137},{"c":29.11,"h":29.25,"l":29.0004,"n":368,"o":29.115,"t":"2026-10-21T14:15:00Z","v":17631,"vw":29.135061},{"c":29.375,"h":29.375,"l":29.07,"n":372,"o":29.18,"t":"2026-10-21T14:30:00Z","v":18658,"vw":29.182531},{"c":29.6,"h":29.64,"l":29.36,"n":365,"o":29.36,"t":"2026-10-21T14:45:00Z","v":22931,"vw":29.557999},{"c":29.53,"h":29.59,"l":29.51,"n":258,"o":29.59,"t":"2026-10-21T15:00:00Z","v":9968,"vw":29.531927},{"c":29.62,"h":29.62,"l":29.515,"n":251,"o":29.57,"t":"2026-10-21T15:15:00Z","v":8864,"vw":29.577243},{"c":29.445,"h":29.635,"l":29.445,"n":267,"o":29.615,"t":"2026-10-21T15:30:00Z","v":10359,"vw":29.548024},{"c":29.43,"h":29.62,"l":29.4025,"n":596,"o":29.445,"t":"2026-10-21T15:45:00Z","v":75202,"vw":29.566015},{"c":29.48,"h":29.5,"l":29.405,"n":208,"o":29.41,"t":"2026-10-21T16:00:00Z","v":9671,"vw":29.460636},{"c":29.51,"h":29.53,"l":29.42,"n":230,"o":29.48,"t":"2026-10-21T16:15:00Z","v":8636,"vw":29.480904},{"c":29.545,"h":29.59,"l":29.49,"n":280,"o":29.52,"t":"2026-10-21T16:30:00Z","v":8110,"vw":29.536971},{"c":29.52,"h":29.5568,"l":29.455,"n":203,"o":29.54,"t":"2026-10-21T16:45:00Z","v":6889,"vw":29.516394},{"c":29.52,"h":29.57,"l":29.47,"n":360,"o":29.52,"t":"2026-10-21T17:00:00Z","v":16994,"vw":29.528344},{"c":29.49,"h":29.57,"l":29.47,"n":208,"o":29.54,"t":"2026-10-21T17:15:00Z","v":7995,"vw":29.527776},{"c":29.485,"h":29.5,"l":29.385,"n":394,"o":29.49,"t":"2026-10-21T17:30:00Z","v":17945,"vw":29.426774},{"c":29.51,"h":29.57,"l":29.465,"n":328,"o":29.465,"t":"2026-10-21T17:45:00Z","v":13535,"vw":29.509391},{"c":29.55,"h":29.6,"l":29.485,"n":378,"o":29.52,"t":"2026-10-21T18:00:00Z","v":19129,"vw":29.513283},{"c":29.56,"h":29.58,"l":29.48,"n":399,"o":29.58,"t":"2026-10-21T18:15:00Z","v":15829,"vw":29.535622},{"c":29.49,"h":29.59,"l":29.48,"n":435,"o":29.535,"t":"2026-10-21T18:30:00Z","v":14711,"vw":29.528061},{"c":29.44,"h":29.565,"l":29.43,"n":685,"o":29.49,"t":"2026-10-21T18:45:00Z","v":27398,"vw":29.492038},{"c":29.37,"h":29.515,"l":29.36,"n":721,"o":29.415,"t":"2026-10-21T19:00:00Z","v":28810,"vw":29.42601},{"c":29.73,"h":29.75,"l":29.39,"n":741,"o":29.39,"t":"2026-10-21T19:15:00Z","v":29859,"vw":29.622023},{"c":29.95,"h":29.98,"l":29.74,"n":1060,"o":29.74,"t":"2026-10-21T19:30:00Z","v":50130,"vw":29.891286},{"c":30.13,"h":30.25,"l":29.95,"n":2840,"o":29.95,"t":"2026-10-21T19:45:00Z","v":145339,"vw":30.103624},{"c":30.105,"h":30.105,"l":30.105,"n":34,"o":30.105,"t":"2026-10-21T20:00:00Z","v":149741,"vw":30.105},{"c":29.75,"h":30.1,"l":29.7,"n":98,"o":30.05,"t":"2026-10-22T11:00:00Z","v":2985,"vw":29.947278},{"c":30.05,"h":30.07,"l":30.05,"n":20,"o":30.07,"t":"2026-10-22T12:00:00Z","v":1620,"vw":30.068409},{"c":29.9,"h":29.9,"l":29.6007,"n":8,"o":29.6007,"t":"2026-10-22T12:30:00Z","v":707,"vw":29.84222},{"c":29.9,"h":30,"l":29.85,"n":28,"o":29.85,"t":"2026-10-22T12:45:00Z","v":5237,"vw":29.903699},{"c":29.91,"h":29.91,"l":29.9,"n":2,"o":29.9,"t":"2026-10-22T13:00:00Z","v":255,"vw":29.903922},{"c":30.815,"h":30.98,"l":30.25,"n":280,"o":30.49,"t":"2026-10-22T13:30:00Z","v":23718,"vw":30.532076},{"c":30.94,"h":31,"l":30.645,"n":312,"o":30.96,"t":"2026-10-22T13:45:00Z","v":14812,"vw":30.867302},{"c":30.865,"h":31.06,"l":30.75,"n":414,"o":30.925,"t":"2026-10-22T14:00:00Z","v":20063,"vw":30.906311},{"c":30.97,"h":31.06,"l":30.79,"n":429,"o":30.81,"t":"2026-10-22T14:15:00Z","v":24524,"vw":30.97115},{"c":30.95,"h":31.055,"l":30.64,"n":378,"o":31.02,"t":"2026-10-22T14:30:00Z","v":17821,"vw":30.929374},{"c":31.39,"h":31.4,"l":30.96,"n":767,"o":31.01,"t":"2026-10-22T14:45:00Z","v":40401,"vw":31.22439},{"c":31.42,"h":31.53,"l":31.27,"n":521,"o":31.33,"t":"2026-10-22T15:00:00Z","v":30060,"vw":31.422778},{"c":31.68,"h":31.74,"l":31.38,"n":505,"o":31.42,"t":"2026-10-22T15:15:00Z","v":18951,"vw":31.585719},{"c":32.31,"h":32.37,"l":31.62,"n":1071,"o":31.7,"t":"2026-10-22T15:30:00Z","v":86440,"vw":32.154026},{"c":32.48,"h":32.52,"l":32.22,"n":575,"o":32.22,"t":"2026-10-22T15:45:00Z","v":22300,"vw":32.4609},{"c":32.14,"h":32.49,"l":32.14,"n":503,"o":32.44,"t":"2026-10-22T16:00:00Z","v":19226,"vw":32.37637},{"c":32.64,"h":32.655,"l":32.06,"n":739,"o":32.14,"t":"2026-10-22T16:15:00Z","v":41039,"vw":32.496714},{"c":32.35,"h":32.725,"l":32.31,"n":570,"o":32.645,"t":"2026-10-22T16:30:00Z","v":19007,"vw":32.550892},{"c":32.44,"h":32.49,"l":32.18,"n":927,"o":32.345,"t":"2026-10-22T16:45:00Z","v":55328,"vw":32.298599},{"c":32.46,"h":32.48,"l":32.33,"n":668,"o":32.4,"t":"2026-10-22T17:00:00Z","v":27356,"vw":32.402116},{"c":32.565,"h":32.59,"l":32.46,"n":664,"o":32.515,"t":"2026-10-22T17:15:00Z","v":28476,"vw":32.52619},{"c":32.865,"h":32.865,"l":32.58,"n":722,"o":32.58,"t":"2026-10-22T17:30:00Z","v":29632,"vw":32.691537},{"c":33.27,"h":33.27,"l":32.795,"n":819,"o":32.865,"t":"2026-10-22T17:45:00Z","v":52167,"vw":33.065749},{"c":33.64,"h":33.705,"l":33.22,"n":1463,"o":33.27,"t":"2026-10-22T18:00:00Z","v":91368,"vw":33.467294},{"c":33.36,"h":33.66,"l":33.26,"n":1116,"o":33.64,"t":"2026-10-22T18:15:00Z","v":61540,"vw":33.441323},{"c":33.41,"h":33.46,"l":33.3,"n":813,"o":33.365,"t":"2026-10-22T18:30:00Z","v":40650,"vw":33.389525},{"c":33.27,"h":33.505,"l":33.19,"n":1329,"o":33.42,"t":"2026-10-22T18:45:00Z","v":66388,"vw":33.351709},{"c":33.88,"h":33.89,"l":33.26,"n":1358,"o":33.27,"t":"2026-10-22T19:00:00Z","v":77572,"vw":33.604514},{"c":34.0199,"h":34.1,"l":33.87,"n":1397,"o":33.9,"t":"2026-10-22T19:15:00Z","v":81781,"vw":33.994121},{"c":34.07,"h":34.13,"l":33.93,"n":1583,"o":34.01,"t":"2026-10-22T19:30:00Z","v":80328,"vw":34.023908},{"c":34.255,"h":34.595,"l":34.01,"n":4010,"o":34.0552,"t":"2026-10-22T19:45:00Z","v":265801,"vw":34.307299},{"c":34.25,"h":34.29,"l":34.25,"n":46,"o":34.25,"t":"2026-10-22T20:00:00Z","v":309230,"vw":34.250026},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-22T22:00:00Z","v":240,"vw":33},{"c":33.7852,"h":33.7852,"l":33.7852,"n":2,"o":33.7852,"t":"2026-10-22T22:15:00Z","v":119,"vw":33.7852},{"c":33.7852,"h":33.7852,"l":33.7852,"n":1,"o":33.7852,"t":"2026-10-22T22:30:00Z","v":100,"vw":33.7852}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.9424528301886792,"strike":39.75471698113208,"iv":0.7356694339622641,"gamma":0.04564754716981132,"theta":-0.039359245283018866,"vega":0.029407169811320757,"rho":0.0058343386969059675,"breakevenPct":20.4585730181285},{"delta":0.3,"premium":1.230712788259958,"strike":38.706498951781974,"iv":0.7346841090146751,"gamma":0.048414842767295595,"theta":-0.041749182389937106,"vega":0.031147211740041928,"rho":0.006916173770344496,"breakevenPct":18.20919142121972},{"delta":0.35,"premium":1.5189727463312366,"strike":37.658280922431864,"iv":0.7336987840670859,"gamma":0.051182138364779875,"theta":-0.044139119496855346,"vega":0.032887253668763106,"rho":0.007998008843783024,"breakevenPct":15.959809824310938},{"delta":0.4,"premium":1.8072327044025158,"strike":36.61006289308176,"iv":0.7327134591194968,"gamma":0.05394943396226415,"theta":-0.046529056603773586,"vega":0.03462729559748428,"rho":0.009079843917221553,"breakevenPct":13.710428227402154},{"delta":0.45,"premium":2.0954926624737946,"strike":35.56184486373166,"iv":0.7317281341719077,"gamma":0.05671672955974843,"theta":-0.048918993710691826,"vega":0.036367337526205454,"rho":0.010161678990660082,"breakevenPct":11.461046630493373},{"delta":0.5,"premium":2.535134607881389,"strike":34.547405384315255,"iv":0.7445968006242684,"gamma":0.05655255559890753,"theta":-0.05021810378462739,"vega":0.03671162699960983,"rho":0.011132040635975756,"breakevenPct":9.759717249554956},{"delta":0.55,"premium":3.149648849005073,"strike":33.5719859539602,"iv":0.7734692157627779,"gamma":0.05300202887241513,"theta":-0.050257120561841596,"vega":0.035443581740148264,"rho":0.01197363125225296,"breakevenPct":8.691482669823683},{"delta":0.6,"premium":3.764163090128755,"strike":32.59656652360515,"iv":0.8023416309012875,"gamma":0.04945150214592275,"theta":-0.050296137339055795,"vega":0.0341755364806867,"rho":0.012815221868530163,"breakevenPct":7.623248090092412},{"delta":0.65,"premium":4.378677331252439,"strike":31.621147093250098,"iv":0.8312140460397971,"gamma":0.04590097541943035,"theta":-0.050335154116269994,"vega":0.032907491221225126,"rho":0.013656812484807367,"breakevenPct":6.555013510361139},{"delta":0.7,"premium":4.993191572376121,"strike":30.645727662895045,"iv":0.8600864611783067,"gamma":0.04235044869293797,"theta":-0.0503741708934842,"vega":0.03163944596176356,"rho":0.01449840310108457,"breakevenPct":5.486778930629868},{"delta":0.75,"premium":5.9016254416961145,"strike":29.402826855123674,"iv":0.9059533568904594,"gamma":0.0376113074204947,"theta":-0.0491817667844523,"vega":0.029426501766784453,"rho":0.015115261484825959,"breakevenPct":4.496798292802125},{"delta":0.8,"premium":7.385724381625444,"strike":27.636042402826853,"iv":0.985105300353357,"gamma":0.030544169611307417,"theta":-0.04557752650176678,"vega":0.025362897526501765,"rho":0.01529196383916288,"breakevenPct":3.6600842512469756},{"delta":0.85,"premium":8.869823321554769,"strike":25.869257950530038,"iv":1.0642572438162543,"gamma":0.02347703180212015,"theta":-0.04197328621908128,"vega":0.021299293286219087,"rho":0.015468666193499802,"breakevenPct":2.8233702096918285},{"delta":0.9,"premium":12.29738872579202,"strike":22.209597869870326,"iv":1.353026346833008,"gamma":0.015099107663422841,"theta":-0.03844106171424881,"vega":0.0161539074456091,"rho":0.014150335100667027,"breakevenPct":2.136398765324291}],"put":[{"delta":0.1,"premium":0.403,"strike":25.8,"iv":0.805772,"gamma":0.022500000000000003,"theta":-0.021628,"vega":0.015576,"rho":-0.003091199176565718,"breakevenPct":24.828031208931726},{"delta":0.15,"premium":0.6418059701492538,"strike":27.292537313432835,"iv":0.7786675223880597,"gamma":0.030708955223880598,"theta":-0.02709068656716418,"vega":0.020381970149253734,"rho":-0.004629682572370453,"breakevenPct":21.117141993288243},{"delta":0.2,"premium":0.8806119402985076,"strike":28.785074626865672,"iv":0.7515630447761195,"gamma":0.0389179104477612,"theta":-0.032553373134328364,"vega":0.025187940298507468,"rho":-0.006168165968175187,"breakevenPct":17.40625277764476},{"delta":0.25,"premium":1.1607651570489408,"strike":30.16983199415632,"iv":0.7317485756026297,"gamma":0.045868334550766984,"theta":-0.03746873630387144,"vega":0.02937852447041636,"rho":-0.007733306543319479,"breakevenPct":14.13676154911803},{"delta":0.3,"premium":1.6218681519357196,"strike":31.08290723155588,"iv":0.7438376917457998,"gamma":0.04731099342585829,"theta":-0.03998882395909423,"vega":0.030875967859751646,"rho":-0.009415108107616466,"breakevenPct":12.798979791091488},{"delta":0.35,"premium":2.0829711468224983,"strike":31.995982468955443,"iv":0.75592680788897,"gamma":0.0487536523009496,"theta":-0.04250891161431702,"vega":0.03237341124908692,"rho":-0.011096909671913454,"breakevenPct":11.46119803306495},{"delta":0.4,"premium":2.5440741417092774,"strike":32.90905770635501,"iv":0.7680159240321403,"gamma":0.05019631117604091,"theta":-0.045028999269539814,"vega":0.03387085463842221,"rho":-0.012778711236210442,"breakevenPct":10.123416275038407},{"delta":0.45,"premium":3.005177136596056,"strike":33.82213294375457,"iv":0.7801050401753105,"gamma":0.051638970051132216,"theta":-0.047549086924762604,"vega":0.03536829802775749,"rho":-0.01446051280050743,"breakevenPct":8.785634517011868},{"delta":0.5,"premium":3.4662801314828346,"strike":34.73520818115413,"iv":0.7921941563184807,"gamma":0.05308162892622352,"theta":-0.05006917457998539,"vega":0.03686574141709277,"rho":-0.016142314364804414,"breakevenPct":7.447852758985328},{"delta":0.55,"premium":4.160360160071145,"strike":35.789239662072035,"iv":0.7958420631391729,"gamma":0.051937305469097375,"theta":-0.049063672743441526,"vega":0.03621084926634059,"rho":-0.017999936171476577,"breakevenPct":6.382441122145538},{"delta":0.6,"premium":4.949599822143175,"strike":36.90084481991997,"iv":0.7960421520675856,"gamma":0.049736327256558466,"theta":-0.04661814139617608,"vega":0.03467683414851045,"rho":-0.019929371879963947,"breakevenPct":5.428279253114422},{"delta":0.65,"premium":5.738839484215209,"strike":38.0124499777679,"iv":0.7962422409959982,"gamma":0.047535349044019556,"theta":-0.04417261004891063,"vega":0.0331428190306803,"rho":-0.021858807588451323,"breakevenPct":4.4741173840833035},{"delta":0.7,"premium":6.528079146287239,"strike":39.12405513561583,"iv":0.7964423299244108,"gamma":0.04533437083148066,"theta":-0.04172707870164517,"vega":0.031608803912850154,"rho":-0.023788243296938693,"breakevenPct":3.519955515052187}]},"raw":{"call":[{"delta":0.25,"premium":0.9424528301886792,"strike":39.75471698113208,"iv":0.7356694339622641,"gamma":0.04564754716981132,"theta":-0.039359245283018866,"vega":0.029407169811320757,"rho":0.0058343386969059675,"breakevenPct":20.4585730181285},{"delta":0.3,"premium":1.230712788259958,"strike":38.706498951781974,"iv":0.7346841090146751,"gamma":0.048414842767295595,"theta":-0.041749182389937106,"vega":0.031147211740041928,"rho":0.006916173770344496,"breakevenPct":18.20919142121972},{"delta":0.35,"premium":1.5189727463312366,"strike":37.658280922431864,"iv":0.7336987840670859,"gamma":0.051182138364779875,"theta":-0.044139119496855346,"vega":0.032887253668763106,"rho":0.007998008843783024,"breakevenPct":15.959809824310938},{"delta":0.4,"premium":1.8072327044025158,"strike":36.61006289308176,"iv":0.7327134591194968,"gamma":0.05394943396226415,"theta":-0.046529056603773586,"vega":0.03462729559748428,"rho":0.009079843917221553,"breakevenPct":13.710428227402154},{"delta":0.45,"premium":2.0954926624737946,"strike":35.56184486373166,"iv":0.7317281341719077,"gamma":0.05671672955974843,"theta":-0.048918993710691826,"vega":0.036367337526205454,"rho":0.010161678990660082,"breakevenPct":11.461046630493373},{"delta":0.5,"premium":2.535134607881389,"strike":34.547405384315255,"iv":0.7445968006242684,"gamma":0.05655255559890753,"theta":-0.05021810378462739,"vega":0.03671162699960983,"rho":0.011132040635975756,"breakevenPct":9.759717249554956},{"delta":0.55,"premium":3.149648849005073,"strike":33.5719859539602,"iv":0.7734692157627779,"gamma":0.05300202887241513,"theta":-0.050257120561841596,"vega":0.035443581740148264,"rho":0.01197363125225296,"breakevenPct":8.691482669823683},{"delta":0.6,"premium":3.764163090128755,"strike":32.59656652360515,"iv":0.8023416309012875,"gamma":0.04945150214592275,"theta":-0.050296137339055795,"vega":0.0341755364806867,"rho":0.012815221868530163,"breakevenPct":7.623248090092412},{"delta":0.65,"premium":4.378677331252439,"strike":31.621147093250098,"iv":0.8312140460397971,"gamma":0.04590097541943035,"theta":-0.050335154116269994,"vega":0.032907491221225126,"rho":0.013656812484807367,"breakevenPct":6.555013510361139},{"delta":0.7,"premium":4.993191572376121,"strike":30.645727662895045,"iv":0.8600864611783067,"gamma":0.04235044869293797,"theta":-0.0503741708934842,"vega":0.03163944596176356,"rho":0.01449840310108457,"breakevenPct":5.486778930629868},{"delta":0.75,"premium":5.9016254416961145,"strike":29.402826855123674,"iv":0.9059533568904594,"gamma":0.0376113074204947,"theta":-0.0491817667844523,"vega":0.029426501766784453,"rho":0.015115261484825959,"breakevenPct":4.496798292802125},{"delta":0.8,"premium":7.385724381625444,"strike":27.636042402826853,"iv":0.985105300353357,"gamma":0.030544169611307417,"theta":-0.04557752650176678,"vega":0.025362897526501765,"rho":0.01529196383916288,"breakevenPct":3.6600842512469756},{"delta":0.85,"premium":8.869823321554769,"strike":25.869257950530038,"iv":1.0642572438162543,"gamma":0.02347703180212015,"theta":-0.04197328621908128,"vega":0.021299293286219087,"rho":0.015468666193499802,"breakevenPct":2.8233702096918285},{"delta":0.9,"premium":12.29738872579202,"strike":22.209597869870326,"iv":1.353026346833008,"gamma":0.015099107663422841,"theta":-0.03844106171424881,"vega":0.0161539074456091,"rho":0.014150335100667027,"breakevenPct":2.136398765324291}],"put":[{"delta":0.1,"premium":0.403,"strike":25.8,"iv":0.805772,"gamma":0.022500000000000003,"theta":-0.021628,"vega":0.015576,"rho":-0.003091199176565718,"breakevenPct":24.828031208931726},{"delta":0.15,"premium":0.6418059701492538,"strike":27.292537313432835,"iv":0.7786675223880597,"gamma":0.030708955223880598,"theta":-0.02709068656716418,"vega":0.020381970149253734,"rho":-0.004629682572370453,"breakevenPct":21.117141993288243},{"delta":0.2,"premium":0.8806119402985076,"strike":28.785074626865672,"iv":0.7515630447761195,"gamma":0.0389179104477612,"theta":-0.032553373134328364,"vega":0.025187940298507468,"rho":-0.006168165968175187,"breakevenPct":17.40625277764476},{"delta":0.25,"premium":1.1607651570489408,"strike":30.16983199415632,"iv":0.7317485756026297,"gamma":0.045868334550766984,"theta":-0.03746873630387144,"vega":0.02937852447041636,"rho":-0.007733306543319479,"breakevenPct":14.13676154911803},{"delta":0.3,"premium":1.6218681519357196,"strike":31.08290723155588,"iv":0.7438376917457998,"gamma":0.04731099342585829,"theta":-0.03998882395909423,"vega":0.030875967859751646,"rho":-0.009415108107616466,"breakevenPct":12.798979791091488},{"delta":0.35,"premium":2.0829711468224983,"strike":31.995982468955443,"iv":0.75592680788897,"gamma":0.0487536523009496,"theta":-0.04250891161431702,"vega":0.03237341124908692,"rho":-0.011096909671913454,"breakevenPct":11.46119803306495},{"delta":0.4,"premium":2.5440741417092774,"strike":32.90905770635501,"iv":0.7680159240321403,"gamma":0.05019631117604091,"theta":-0.045028999269539814,"vega":0.03387085463842221,"rho":-0.012778711236210442,"breakevenPct":10.123416275038407},{"delta":0.45,"premium":3.005177136596056,"strike":33.82213294375457,"iv":0.7801050401753105,"gamma":0.051638970051132216,"theta":-0.047549086924762604,"vega":0.03536829802775749,"rho":-0.01446051280050743,"breakevenPct":8.785634517011868},{"delta":0.5,"premium":3.4662801314828346,"strike":34.73520818115413,"iv":0.7921941563184807,"gamma":0.05308162892622352,"theta":-0.05006917457998539,"vega":0.03686574141709277,"rho":-0.016142314364804414,"breakevenPct":7.447852758985328},{"delta":0.55,"premium":4.160360160071145,"strike":35.789239662072035,"iv":0.7958420631391729,"gamma":0.051937305469097375,"theta":-0.049063672743441526,"vega":0.03621084926634059,"rho":-0.017999936171476577,"breakevenPct":6.382441122145538},{"delta":0.6,"premium":4.949599822143175,"strike":36.90084481991997,"iv":0.7960421520675856,"gamma":0.049736327256558466,"theta":-0.04661814139617608,"vega":0.03467683414851045,"rho":-0.019929371879963947,"breakevenPct":5.428279253114422},{"delta":0.65,"premium":5.738839484215209,"strike":38.0124499777679,"iv":0.7962422409959982,"gamma":0.047535349044019556,"theta":-0.04417261004891063,"vega":0.0331428190306803,"rho":-0.021858807588451323,"breakevenPct":4.4741173840833035},{"delta":0.7,"premium":6.528079146287239,"strike":39.12405513561583,"iv":0.7964423299244108,"gamma":0.04533437083148066,"theta":-0.04172707870164517,"vega":0.031608803912850154,"rho":-0.023788243296938693,"breakevenPct":3.519955515052187}]}},"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"}}