{"symbol":"DXYZ","url":"https://intraalpha.com/companies/DXYZ","capturedAt":"2026-10-22T23:22:23.181Z","state":"ready","quote":{"symbol":"DXYZ","last_price":26.4,"prev_close":29,"regular_close":26.88,"change":-2.6,"change_pct":-8.9655,"regular_change":-2.12,"regular_change_pct":-7.3103,"extended_change":-0.48,"extended_change_pct":-1.7857,"bid":26.31,"ask":26.5,"bid_size":300,"ask_size":100,"volume":1012307,"vwap":27.081529,"open":28.06,"high":28.2775,"low":26.22,"close":26.88,"trade_count":9203,"last_trade_at":"2026-10-22T23:21:20.386139103Z","last_quote_at":"2026-10-22T23:21:56.706031978Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:22:14.151575271-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DXYZ","fetched_at":"2026-10-22T23:22:20.433011+00:00","name":"Destiny Tech100 Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Destiny Tech100 Inc. is a leading innovator in the technology sector, specializing in artificial intelligence, cloud computing, and cybersecurity, which are pivotal in driving digital transformation across various industries. With a robust portfolio of proprietary technologies and a consistent track record of financial performance, the company is well-positioned for substantial growth through strategic partnerships and an expanding clientele. Committed to providing state-of-the-art solutions that enhance operational efficiency and security, Destiny Tech100 presents a compelling investment opportunity for institutional investors seeking to leverage the dynamic shifts within the technology landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1382063000,"ebitda":null,"pe_ratio":3.603,"peg_ratio":null,"book_value":null,"dividend_per_share":null,"dividend_yield":null,"eps":8.05,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":0,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":null,"analyst_number":null,"beta":null,"fifty_two_week_high":72.87,"fifty_two_week_low":19.71,"fifty_day_ma":31.59,"two_hundred_day_ma":31.69,"shares_outstanding":47657300,"forward_pe":null,"price_to_sales":3.222,"price_to_book":0.554,"ev_to_revenue":3.222,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:22:20.433011+00:00"},"optionObservedAt":"2026-10-22T19:59:22.914Z","bars":[{"c":28.01,"h":28.45,"l":27.6,"n":165,"o":28.23,"t":"2026-10-15T08:00:00Z","v":14352,"vw":28.028312},{"c":27.85,"h":28,"l":27.85,"n":2,"o":28,"t":"2026-10-15T08:05:00Z","v":200,"vw":27.925},{"c":27.99,"h":27.99,"l":27.97,"n":15,"o":27.97,"t":"2026-10-15T08:15:00Z","v":595,"vw":27.978235},{"c":28.01,"h":28.01,"l":28.01,"n":2,"o":28.01,"t":"2026-10-15T08:25:00Z","v":301,"vw":28.01},{"c":27.8,"h":27.8,"l":27.8,"n":2,"o":27.8,"t":"2026-10-15T08:30:00Z","v":503,"vw":27.8},{"c":28.2,"h":28.2,"l":28.02,"n":9,"o":28.02,"t":"2026-10-15T08:55:00Z","v":827,"vw":28.071363},{"c":28.21,"h":28.21,"l":28.21,"n":3,"o":28.21,"t":"2026-10-15T09:00:00Z","v":145,"vw":28.21},{"c":28.2,"h":28.2,"l":28.2,"n":1,"o":28.2,"t":"2026-10-15T09:25:00Z","v":100,"vw":28.2},{"c":28.02,"h":28.15,"l":28.02,"n":4,"o":28.15,"t":"2026-10-15T09:30:00Z","v":521,"vw":28.121234},{"c":28.2,"h":28.2,"l":28.14,"n":9,"o":28.14,"t":"2026-10-15T09:50:00Z","v":1100,"vw":28.168176},{"c":28.22,"h":28.22,"l":28.22,"n":1,"o":28.22,"t":"2026-10-15T10:15:00Z","v":100,"vw":28.22},{"c":28.17,"h":28.17,"l":28.17,"n":1,"o":28.17,"t":"2026-10-15T10:30:00Z","v":500,"vw":28.17},{"c":28.14,"h":28.14,"l":28.14,"n":1,"o":28.14,"t":"2026-10-15T10:45:00Z","v":300,"vw":28.14},{"c":28.17,"h":28.17,"l":28.1,"n":9,"o":28.1,"t":"2026-10-15T10:50:00Z","v":2006,"vw":28.111146},{"c":28.1015,"h":28.1015,"l":28.1015,"n":2,"o":28.1015,"t":"2026-10-15T10:55:00Z","v":120,"vw":28.1015},{"c":28.31,"h":28.31,"l":28.16,"n":73,"o":28.16,"t":"2026-10-15T11:00:00Z","v":3152,"vw":28.215995},{"c":28.3,"h":28.3,"l":28.25,"n":18,"o":28.25,"t":"2026-10-15T11:05:00Z","v":12111,"vw":28.294477},{"c":28.35,"h":28.35,"l":28.35,"n":6,"o":28.35,"t":"2026-10-15T11:15:00Z","v":2315,"vw":28.35},{"c":28.33,"h":28.34,"l":28.33,"n":34,"o":28.34,"t":"2026-10-15T11:30:00Z","v":765,"vw":28.332857},{"c":28.4,"h":28.4,"l":28.3,"n":16,"o":28.4,"t":"2026-10-15T11:35:00Z","v":1201,"vw":28.356612},{"c":28.5,"h":28.51,"l":28.47,"n":17,"o":28.47,"t":"2026-10-15T11:40:00Z","v":2114,"vw":28.492264},{"c":28.39,"h":28.39,"l":28.35,"n":11,"o":28.39,"t":"2026-10-15T11:45:00Z","v":1713,"vw":28.38401},{"c":28.7,"h":28.781,"l":28.47,"n":48,"o":28.49,"t":"2026-10-15T11:50:00Z","v":8341,"vw":28.66586},{"c":28.65,"h":28.65,"l":28.65,"n":5,"o":28.65,"t":"2026-10-15T11:55:00Z","v":1140,"vw":28.65},{"c":28.52,"h":28.52,"l":28.52,"n":1,"o":28.52,"t":"2026-10-15T12:00:00Z","v":200,"vw":28.52},{"c":28.4,"h":28.5,"l":28.4,"n":13,"o":28.5,"t":"2026-10-15T12:05:00Z","v":1301,"vw":28.487205},{"c":28.43,"h":28.51,"l":28.43,"n":15,"o":28.46,"t":"2026-10-15T12:10:00Z","v":1249,"vw":28.462542},{"c":28.35,"h":28.38,"l":28.35,"n":3,"o":28.38,"t":"2026-10-15T12:15:00Z","v":300,"vw":28.362441},{"c":28.35,"h":28.35,"l":28.35,"n":2,"o":28.35,"t":"2026-10-15T12:20:00Z","v":651,"vw":28.35},{"c":28.11,"h":28.31,"l":28.09,"n":61,"o":28.31,"t":"2026-10-15T12:25:00Z","v":15441,"vw":28.22254},{"c":28.1,"h":28.15,"l":28.1,"n":17,"o":28.15,"t":"2026-10-15T12:40:00Z","v":5239,"vw":28.102412},{"c":28.03,"h":28.08,"l":28.03,"n":18,"o":28.08,"t":"2026-10-15T12:45:00Z","v":801,"vw":28.046667},{"c":28.01,"h":28.02,"l":28.01,"n":6,"o":28.02,"t":"2026-10-15T12:50:00Z","v":476,"vw":28.01274},{"c":28.1,"h":28.1,"l":28.1,"n":4,"o":28.1,"t":"2026-10-15T12:55:00Z","v":1008,"vw":28.1},{"c":27.9,"h":28.05,"l":27.9,"n":46,"o":28.03,"t":"2026-10-15T13:00:00Z","v":1784,"vw":28.004298},{"c":27.93,"h":28,"l":27.93,"n":18,"o":28,"t":"2026-10-15T13:05:00Z","v":1592,"vw":27.939477},{"c":27.9,"h":27.9,"l":27.9,"n":8,"o":27.9,"t":"2026-10-15T13:10:00Z","v":153,"vw":27.9},{"c":27.56,"h":27.76,"l":27.5503,"n":51,"o":27.76,"t":"2026-10-15T13:15:00Z","v":4295,"vw":27.672001},{"c":27.3,"h":27.68,"l":27.21,"n":106,"o":27.58,"t":"2026-10-15T13:20:00Z","v":9048,"vw":27.497182},{"c":27.13,"h":27.68,"l":27.13,"n":52,"o":27.5,"t":"2026-10-15T13:25:00Z","v":6008,"vw":27.339938},{"c":27.5816,"h":27.68,"l":26.88,"n":1254,"o":27.33,"t":"2026-10-15T13:30:00Z","v":263347,"vw":27.325968},{"c":27.6274,"h":27.6527,"l":27.4,"n":332,"o":27.595,"t":"2026-10-15T13:35:00Z","v":48194,"vw":27.545385},{"c":27.45,"h":27.6,"l":27.35,"n":288,"o":27.6,"t":"2026-10-15T13:40:00Z","v":57119,"vw":27.44261},{"c":27.365,"h":27.5,"l":27.28,"n":585,"o":27.44,"t":"2026-10-15T13:45:00Z","v":102994,"vw":27.398085},{"c":27.37,"h":27.42,"l":27.3,"n":297,"o":27.365,"t":"2026-10-15T13:50:00Z","v":51064,"vw":27.376543},{"c":27.4314,"h":27.4459,"l":27.35,"n":489,"o":27.365,"t":"2026-10-15T13:55:00Z","v":70356,"vw":27.394179},{"c":27.445,"h":27.445,"l":27.37,"n":213,"o":27.44,"t":"2026-10-15T14:00:00Z","v":43260,"vw":27.398741},{"c":27.4627,"h":27.5153,"l":27.38,"n":335,"o":27.45,"t":"2026-10-15T14:05:00Z","v":34422,"vw":27.454497},{"c":27.525,"h":27.62,"l":27.29,"n":384,"o":27.42,"t":"2026-10-15T14:10:00Z","v":71795,"vw":27.419931},{"c":27.715,"h":27.775,"l":27.4501,"n":241,"o":27.52,"t":"2026-10-15T14:15:00Z","v":26112,"vw":27.589382},{"c":27.655,"h":27.8,"l":27.62,"n":92,"o":27.725,"t":"2026-10-15T14:20:00Z","v":13166,"vw":27.748947},{"c":27.54,"h":27.645,"l":27.54,"n":134,"o":27.62,"t":"2026-10-15T14:25:00Z","v":14717,"vw":27.603801},{"c":27.79,"h":27.8,"l":27.51,"n":116,"o":27.54,"t":"2026-10-15T14:30:00Z","v":16098,"vw":27.62841},{"c":27.99,"h":27.99,"l":27.7601,"n":128,"o":27.87,"t":"2026-10-15T14:35:00Z","v":14026,"vw":27.855007},{"c":28.0551,"h":28.1,"l":27.95,"n":151,"o":28,"t":"2026-10-15T14:40:00Z","v":18923,"vw":28.017104},{"c":28.105,"h":28.25,"l":28.06,"n":133,"o":28.1,"t":"2026-10-15T14:45:00Z","v":23144,"vw":28.148237},{"c":28.1185,"h":28.1185,"l":28.05,"n":67,"o":28.105,"t":"2026-10-15T14:50:00Z","v":5403,"vw":28.065592},{"c":28.375,"h":28.375,"l":28.08,"n":177,"o":28.08,"t":"2026-10-15T14:55:00Z","v":21001,"vw":28.273903},{"c":28.42,"h":28.445,"l":28.32,"n":209,"o":28.375,"t":"2026-10-15T15:00:00Z","v":66882,"vw":28.404444},{"c":28.38,"h":28.4599,"l":28.2801,"n":134,"o":28.39,"t":"2026-10-15T15:05:00Z","v":20767,"vw":28.390075},{"c":28.64,"h":28.7,"l":28.3001,"n":237,"o":28.38,"t":"2026-10-15T15:10:00Z","v":57543,"vw":28.606195},{"c":28.76,"h":28.8468,"l":28.58,"n":139,"o":28.58,"t":"2026-10-15T15:15:00Z","v":20398,"vw":28.705847},{"c":28.6101,"h":28.8,"l":28.58,"n":136,"o":28.6837,"t":"2026-10-15T15:20:00Z","v":26569,"vw":28.663156},{"c":28.43,"h":28.61,"l":28.38,"n":62,"o":28.57,"t":"2026-10-15T15:25:00Z","v":5801,"vw":28.470551},{"c":28.385,"h":28.43,"l":28.3,"n":113,"o":28.405,"t":"2026-10-15T15:30:00Z","v":10294,"vw":28.367182},{"c":28.33,"h":28.38,"l":28.33,"n":49,"o":28.36,"t":"2026-10-15T15:35:00Z","v":3971,"vw":28.354696},{"c":28.3336,"h":28.4,"l":28.33,"n":103,"o":28.35,"t":"2026-10-15T15:40:00Z","v":14094,"vw":28.381414},{"c":28.22,"h":28.37,"l":28.19,"n":103,"o":28.335,"t":"2026-10-15T15:45:00Z","v":14866,"vw":28.257194},{"c":28.21,"h":28.28,"l":28.15,"n":52,"o":28.25,"t":"2026-10-15T15:50:00Z","v":3332,"vw":28.228381},{"c":28.29,"h":28.29,"l":28.1,"n":85,"o":28.16,"t":"2026-10-15T15:55:00Z","v":12687,"vw":28.147385},{"c":28.31,"h":28.31,"l":28.24,"n":39,"o":28.24,"t":"2026-10-15T16:00:00Z","v":5479,"vw":28.302712},{"c":28.215,"h":28.3,"l":28.2,"n":70,"o":28.255,"t":"2026-10-15T16:05:00Z","v":5432,"vw":28.244767},{"c":28.165,"h":28.215,"l":28.135,"n":43,"o":28.215,"t":"2026-10-15T16:10:00Z","v":3998,"vw":28.16367},{"c":28.165,"h":28.22,"l":28.1203,"n":61,"o":28.165,"t":"2026-10-15T16:15:00Z","v":3913,"vw":28.185626},{"c":28.16,"h":28.21,"l":28.15,"n":39,"o":28.15,"t":"2026-10-15T16:20:00Z","v":3134,"vw":28.165165},{"c":28.19,"h":28.2,"l":28.0316,"n":127,"o":28.17,"t":"2026-10-15T16:25:00Z","v":9956,"vw":28.128066},{"c":28.125,"h":28.19,"l":28.125,"n":29,"o":28.145,"t":"2026-10-15T16:30:00Z","v":1976,"vw":28.143069},{"c":28.22,"h":28.26,"l":28.13,"n":61,"o":28.13,"t":"2026-10-15T16:35:00Z","v":7296,"vw":28.16916},{"c":28.26,"h":28.31,"l":28.165,"n":55,"o":28.165,"t":"2026-10-15T16:40:00Z","v":5993,"vw":28.202712},{"c":28.32,"h":28.335,"l":28.27,"n":9,"o":28.27,"t":"2026-10-15T16:45:00Z","v":766,"vw":28.289167},{"c":28.225,"h":28.27,"l":28.22,"n":30,"o":28.22,"t":"2026-10-15T16:50:00Z","v":2283,"vw":28.231856},{"c":28.33,"h":28.33,"l":28.2,"n":69,"o":28.225,"t":"2026-10-15T16:55:00Z","v":5838,"vw":28.256698},{"c":28.275,"h":28.34,"l":28.25,"n":49,"o":28.295,"t":"2026-10-15T17:00:00Z","v":10082,"vw":28.298115},{"c":28.4,"h":28.41,"l":28.275,"n":129,"o":28.275,"t":"2026-10-15T17:05:00Z","v":32389,"vw":28.369822},{"c":28.55,"h":28.68,"l":28.44,"n":197,"o":28.44,"t":"2026-10-15T17:10:00Z","v":25122,"vw":28.583869},{"c":28.69,"h":28.78,"l":28.58,"n":181,"o":28.595,"t":"2026-10-15T17:15:00Z","v":19700,"vw":28.677179},{"c":28.61,"h":28.69,"l":28.6,"n":35,"o":28.605,"t":"2026-10-15T17:20:00Z","v":2636,"vw":28.666215},{"c":28.75,"h":28.78,"l":28.515,"n":121,"o":28.515,"t":"2026-10-15T17:25:00Z","v":17219,"vw":28.665937},{"c":28.925,"h":28.9497,"l":28.75,"n":80,"o":28.75,"t":"2026-10-15T17:30:00Z","v":6650,"vw":28.866056},{"c":28.85,"h":28.92,"l":28.8201,"n":114,"o":28.92,"t":"2026-10-15T17:35:00Z","v":16219,"vw":28.881687},{"c":28.82,"h":28.92,"l":28.82,"n":61,"o":28.85,"t":"2026-10-15T17:40:00Z","v":15203,"vw":28.848758},{"c":28.87,"h":28.87,"l":28.8057,"n":83,"o":28.82,"t":"2026-10-15T17:45:00Z","v":8428,"vw":28.852624},{"c":28.912,"h":28.92,"l":28.87,"n":73,"o":28.87,"t":"2026-10-15T17:50:00Z","v":4780,"vw":28.889762},{"c":28.91,"h":28.91,"l":28.8,"n":53,"o":28.87,"t":"2026-10-15T17:55:00Z","v":5344,"vw":28.861739},{"c":28.81,"h":28.865,"l":28.79,"n":40,"o":28.865,"t":"2026-10-15T18:00:00Z","v":5278,"vw":28.825492},{"c":28.9132,"h":28.95,"l":28.785,"n":55,"o":28.785,"t":"2026-10-15T18:05:00Z","v":4455,"vw":28.856645},{"c":28.82,"h":28.915,"l":28.79,"n":32,"o":28.915,"t":"2026-10-15T18:10:00Z","v":2926,"vw":28.816354},{"c":28.93,"h":28.9538,"l":28.82,"n":78,"o":28.82,"t":"2026-10-15T18:15:00Z","v":8407,"vw":28.90382},{"c":28.99,"h":28.99,"l":28.855,"n":113,"o":28.93,"t":"2026-10-15T18:20:00Z","v":15588,"vw":28.927448},{"c":29.13,"h":29.13,"l":28.97,"n":182,"o":28.9701,"t":"2026-10-15T18:25:00Z","v":21892,"vw":29.018023},{"c":29.125,"h":29.17,"l":29.1,"n":81,"o":29.165,"t":"2026-10-15T18:30:00Z","v":14021,"vw":29.148287},{"c":29.0372,"h":29.125,"l":28.985,"n":24,"o":29.125,"t":"2026-10-15T18:35:00Z","v":1790,"vw":29.076405},{"c":28.9802,"h":29.01,"l":28.945,"n":19,"o":28.985,"t":"2026-10-15T18:40:00Z","v":1502,"vw":28.976671},{"c":28.945,"h":29.01,"l":28.945,"n":34,"o":28.945,"t":"2026-10-15T18:45:00Z","v":2209,"vw":28.954341},{"c":29.04,"h":29.09,"l":28.945,"n":90,"o":28.945,"t":"2026-10-15T18:50:00Z","v":7325,"vw":29.060882},{"c":29.07,"h":29.085,"l":29.04,"n":35,"o":29.04,"t":"2026-10-15T18:55:00Z","v":3717,"vw":29.067991},{"c":29.0835,"h":29.13,"l":29.0835,"n":23,"o":29.085,"t":"2026-10-15T19:00:00Z","v":1694,"vw":29.119619},{"c":29.13,"h":29.21,"l":29.11,"n":95,"o":29.13,"t":"2026-10-15T19:05:00Z","v":9294,"vw":29.15395},{"c":29.15,"h":29.15,"l":29.065,"n":34,"o":29.07,"t":"2026-10-15T19:10:00Z","v":5847,"vw":29.084532},{"c":29.17,"h":29.22,"l":29.115,"n":57,"o":29.115,"t":"2026-10-15T19:15:00Z","v":6264,"vw":29.165551},{"c":29.195,"h":29.25,"l":29.1672,"n":63,"o":29.22,"t":"2026-10-15T19:20:00Z","v":6641,"vw":29.203017},{"c":29.08,"h":29.3,"l":29.08,"n":91,"o":29.24,"t":"2026-10-15T19:25:00Z","v":9131,"vw":29.191248},{"c":29.095,"h":29.16,"l":29.05,"n":113,"o":29.07,"t":"2026-10-15T19:30:00Z","v":9276,"vw":29.100507},{"c":29.015,"h":29.095,"l":28.9901,"n":44,"o":28.995,"t":"2026-10-15T19:35:00Z","v":2583,"vw":29.047441},{"c":29.105,"h":29.13,"l":29.005,"n":115,"o":29.015,"t":"2026-10-15T19:40:00Z","v":18189,"vw":29.087248},{"c":29.205,"h":29.2999,"l":29.105,"n":112,"o":29.105,"t":"2026-10-15T19:45:00Z","v":12369,"vw":29.172909},{"c":29.02,"h":29.16,"l":28.98,"n":218,"o":29.115,"t":"2026-10-15T19:50:00Z","v":21940,"vw":29.03828},{"c":28.88,"h":29.02,"l":28.88,"n":358,"o":29,"t":"2026-10-15T19:55:00Z","v":41465,"vw":28.931592},{"c":29,"h":29,"l":28.86,"n":22,"o":28.86,"t":"2026-10-15T20:00:00Z","v":13453,"vw":28.99698},{"c":29.12,"h":29.12,"l":29.12,"n":5,"o":29.12,"t":"2026-10-15T20:05:00Z","v":322,"vw":29.12},{"c":29,"h":29,"l":29,"n":3,"o":29,"t":"2026-10-15T20:35:00Z","v":300,"vw":29},{"c":29.08,"h":29.12,"l":29.08,"n":4,"o":29.12,"t":"2026-10-15T20:50:00Z","v":2254,"vw":29.084444},{"c":28.6,"h":28.89,"l":28.6,"n":25,"o":28.89,"t":"2026-10-15T20:55:00Z","v":2801,"vw":28.808405},{"c":28.49,"h":28.52,"l":28.49,"n":15,"o":28.52,"t":"2026-10-15T21:00:00Z","v":718,"vw":28.503793},{"c":28.7,"h":28.7,"l":28.6,"n":2,"o":28.6,"t":"2026-10-15T21:15:00Z","v":400,"vw":28.65},{"c":28.66,"h":28.66,"l":28.66,"n":3,"o":28.66,"t":"2026-10-15T21:20:00Z","v":308,"vw":28.66},{"c":28.3911,"h":28.3911,"l":28.3911,"n":1,"o":28.3911,"t":"2026-10-15T21:25:00Z","v":100,"vw":28.3911},{"c":28.75,"h":28.75,"l":28.75,"n":1,"o":28.75,"t":"2026-10-15T21:50:00Z","v":300,"vw":28.75},{"c":28.6119,"h":28.6119,"l":28.6119,"n":1,"o":28.6119,"t":"2026-10-15T21:55:00Z","v":200,"vw":28.6119},{"c":28.83,"h":28.83,"l":28.82,"n":2,"o":28.82,"t":"2026-10-15T22:00:00Z","v":400,"vw":28.824},{"c":28.88,"h":28.88,"l":28.86,"n":8,"o":28.86,"t":"2026-10-15T22:25:00Z","v":1050,"vw":28.865473},{"c":28.332,"h":28.72,"l":28.332,"n":10,"o":28.72,"t":"2026-10-15T22:30:00Z","v":1002,"vw":28.3805},{"c":28.63,"h":28.63,"l":28.63,"n":4,"o":28.63,"t":"2026-10-15T23:40:00Z","v":250,"vw":28.63},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-15T23:50:00Z","v":110,"vw":28.5},{"c":28.64,"h":28.64,"l":28.64,"n":5,"o":28.64,"t":"2026-10-15T23:55:00Z","v":310,"vw":28.64},{"c":29.05,"h":29.08,"l":28.92,"n":71,"o":28.92,"t":"2026-10-16T08:00:00Z","v":4282,"vw":29.015461},{"c":29.2843,"h":29.2843,"l":29.2843,"n":9,"o":29.2843,"t":"2026-10-16T08:05:00Z","v":580,"vw":29.2843},{"c":29.2307,"h":29.2307,"l":29.2307,"n":1,"o":29.2307,"t":"2026-10-16T08:15:00Z","v":400,"vw":29.2307},{"c":29.02,"h":29.02,"l":29.02,"n":1,"o":29.02,"t":"2026-10-16T08:35:00Z","v":120,"vw":29.02},{"c":28.93,"h":28.93,"l":28.93,"n":1,"o":28.93,"t":"2026-10-16T09:25:00Z","v":300,"vw":28.93},{"c":29.16,"h":29.16,"l":29.09,"n":21,"o":29.09,"t":"2026-10-16T09:35:00Z","v":1566,"vw":29.149957},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-16T11:05:00Z","v":200,"vw":29},{"c":29,"h":29,"l":28.93,"n":12,"o":28.93,"t":"2026-10-16T11:10:00Z","v":710,"vw":28.942727},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-16T11:25:00Z","v":1000,"vw":29},{"c":28.89,"h":28.94,"l":28.89,"n":27,"o":28.94,"t":"2026-10-16T11:35:00Z","v":1065,"vw":28.917493},{"c":28.7872,"h":28.7872,"l":28.7872,"n":1,"o":28.7872,"t":"2026-10-16T11:45:00Z","v":100,"vw":28.7872},{"c":28.66,"h":28.69,"l":28.66,"n":10,"o":28.69,"t":"2026-10-16T12:45:00Z","v":371,"vw":28.68},{"c":28.6,"h":28.6,"l":28.5,"n":8,"o":28.5,"t":"2026-10-16T13:00:00Z","v":677,"vw":28.516807},{"c":28.25,"h":28.523,"l":28.25,"n":24,"o":28.523,"t":"2026-10-16T13:15:00Z","v":1778,"vw":28.355856},{"c":28.25,"h":28.25,"l":28.25,"n":17,"o":28.25,"t":"2026-10-16T13:25:00Z","v":513,"vw":28.25},{"c":28.33,"h":28.36,"l":27.99,"n":151,"o":28.01,"t":"2026-10-16T13:30:00Z","v":12411,"vw":28.120182},{"c":28.16,"h":28.315,"l":28.16,"n":103,"o":28.28,"t":"2026-10-16T13:35:00Z","v":8167,"vw":28.209999},{"c":28.245,"h":28.245,"l":28.065,"n":68,"o":28.18,"t":"2026-10-16T13:40:00Z","v":5621,"vw":28.147407},{"c":28.15,"h":28.25,"l":28.13,"n":60,"o":28.25,"t":"2026-10-16T13:45:00Z","v":4442,"vw":28.207947},{"c":27.95,"h":28.15,"l":27.93,"n":156,"o":28.15,"t":"2026-10-16T13:50:00Z","v":14629,"vw":28.016424},{"c":27.95,"h":28.06,"l":27.92,"n":100,"o":27.94,"t":"2026-10-16T13:55:00Z","v":12416,"vw":27.966314},{"c":28.05,"h":28.05,"l":27.89,"n":155,"o":27.95,"t":"2026-10-16T14:00:00Z","v":20789,"vw":27.96358},{"c":28,"h":28.075,"l":27.94,"n":110,"o":28.01,"t":"2026-10-16T14:05:00Z","v":10527,"vw":28.007441},{"c":28.1,"h":28.18,"l":28.03,"n":106,"o":28.03,"t":"2026-10-16T14:10:00Z","v":11534,"vw":28.093737},{"c":28.25,"h":28.25,"l":28.13,"n":97,"o":28.135,"t":"2026-10-16T14:15:00Z","v":11194,"vw":28.175049},{"c":28.2,"h":28.27,"l":28.185,"n":48,"o":28.2262,"t":"2026-10-16T14:20:00Z","v":4122,"vw":28.220726},{"c":28.17,"h":28.28,"l":28.12,"n":82,"o":28.24,"t":"2026-10-16T14:25:00Z","v":10280,"vw":28.211229},{"c":28.27,"h":28.27,"l":28.12,"n":91,"o":28.1581,"t":"2026-10-16T14:30:00Z","v":8248,"vw":28.165819},{"c":28.245,"h":28.2999,"l":28.245,"n":20,"o":28.2999,"t":"2026-10-16T14:35:00Z","v":1204,"vw":28.256326},{"c":28.1823,"h":28.21,"l":28.1823,"n":5,"o":28.21,"t":"2026-10-16T14:40:00Z","v":727,"vw":28.190214},{"c":28.18,"h":28.21,"l":28.16,"n":50,"o":28.171,"t":"2026-10-16T14:45:00Z","v":20173,"vw":28.171596},{"c":28.215,"h":28.215,"l":28.2,"n":13,"o":28.205,"t":"2026-10-16T14:50:00Z","v":2426,"vw":28.205045},{"c":28.15,"h":28.19,"l":28.14,"n":54,"o":28.19,"t":"2026-10-16T14:55:00Z","v":5575,"vw":28.173849},{"c":28.08,"h":28.14,"l":28.07,"n":54,"o":28.14,"t":"2026-10-16T15:00:00Z","v":3896,"vw":28.101569},{"c":28.06,"h":28.1,"l":28.01,"n":120,"o":28.1,"t":"2026-10-16T15:05:00Z","v":19231,"vw":28.061128},{"c":28.105,"h":28.105,"l":28.01,"n":157,"o":28.06,"t":"2026-10-16T15:10:00Z","v":22491,"vw":28.05638},{"c":28.11,"h":28.14,"l":28.05,"n":87,"o":28.14,"t":"2026-10-16T15:15:00Z","v":13474,"vw":28.110798},{"c":28.085,"h":28.11,"l":28,"n":152,"o":28.1,"t":"2026-10-16T15:20:00Z","v":16051,"vw":28.083816},{"c":28.18,"h":28.2,"l":28.1,"n":38,"o":28.1,"t":"2026-10-16T15:25:00Z","v":4122,"vw":28.142749},{"c":28.1605,"h":28.18,"l":28.1605,"n":48,"o":28.17,"t":"2026-10-16T15:30:00Z","v":4051,"vw":28.179252},{"c":28.19,"h":28.195,"l":28.1213,"n":104,"o":28.17,"t":"2026-10-16T15:35:00Z","v":17009,"vw":28.1575},{"c":28.195,"h":28.195,"l":28.1688,"n":26,"o":28.18,"t":"2026-10-16T15:40:00Z","v":2953,"vw":28.182964},{"c":28.28,"h":28.3,"l":28.19,"n":70,"o":28.19,"t":"2026-10-16T15:45:00Z","v":4823,"vw":28.251988},{"c":28.1619,"h":28.24,"l":28.1619,"n":64,"o":28.24,"t":"2026-10-16T15:50:00Z","v":1883,"vw":28.204914},{"c":28.12,"h":28.19,"l":28.115,"n":137,"o":28.19,"t":"2026-10-16T15:55:00Z","v":13930,"vw":28.15296},{"c":28.14,"h":28.14,"l":28.11,"n":54,"o":28.12,"t":"2026-10-16T16:00:00Z","v":9798,"vw":28.124153},{"c":28.115,"h":28.1287,"l":28.115,"n":16,"o":28.115,"t":"2026-10-16T16:05:00Z","v":1444,"vw":28.117173},{"c":28.14,"h":28.14,"l":28.07,"n":49,"o":28.09,"t":"2026-10-16T16:10:00Z","v":3661,"vw":28.094588},{"c":28.18,"h":28.23,"l":28.1768,"n":26,"o":28.18,"t":"2026-10-16T16:15:00Z","v":2739,"vw":28.205424},{"c":28.125,"h":28.1898,"l":28.11,"n":42,"o":28.18,"t":"2026-10-16T16:20:00Z","v":9306,"vw":28.143761},{"c":28.07,"h":28.2,"l":28.07,"n":55,"o":28.125,"t":"2026-10-16T16:25:00Z","v":1312,"vw":28.141194},{"c":28.085,"h":28.1599,"l":28.085,"n":17,"o":28.085,"t":"2026-10-16T16:30:00Z","v":1409,"vw":28.110739},{"c":28.09,"h":28.12,"l":28.01,"n":123,"o":28.085,"t":"2026-10-16T16:35:00Z","v":11274,"vw":28.081076},{"c":28.105,"h":28.13,"l":28.09,"n":66,"o":28.115,"t":"2026-10-16T16:40:00Z","v":9726,"vw":28.107587},{"c":28.12,"h":28.13,"l":28.095,"n":87,"o":28.12,"t":"2026-10-16T16:45:00Z","v":9620,"vw":28.115531},{"c":27.9203,"h":28.02,"l":27.9203,"n":114,"o":28.02,"t":"2026-10-16T16:50:00Z","v":5669,"vw":27.954873},{"c":27.84,"h":27.98,"l":27.8,"n":122,"o":27.98,"t":"2026-10-16T16:55:00Z","v":5660,"vw":27.873203},{"c":27.79,"h":27.86,"l":27.79,"n":70,"o":27.86,"t":"2026-10-16T17:00:00Z","v":5944,"vw":27.799185},{"c":27.69,"h":27.75,"l":27.6601,"n":65,"o":27.75,"t":"2026-10-16T17:05:00Z","v":7656,"vw":27.702447},{"c":27.66,"h":27.72,"l":27.5701,"n":403,"o":27.685,"t":"2026-10-16T17:10:00Z","v":97508,"vw":27.624579},{"c":27.63,"h":27.74,"l":27.61,"n":128,"o":27.65,"t":"2026-10-16T17:15:00Z","v":45682,"vw":27.62592},{"c":27.635,"h":27.663,"l":27.607,"n":65,"o":27.65,"t":"2026-10-16T17:20:00Z","v":10371,"vw":27.625446},{"c":27.725,"h":27.725,"l":27.66,"n":37,"o":27.67,"t":"2026-10-16T17:25:00Z","v":3123,"vw":27.690589},{"c":27.735,"h":27.77,"l":27.69,"n":43,"o":27.7,"t":"2026-10-16T17:30:00Z","v":2381,"vw":27.743174},{"c":27.755,"h":27.793,"l":27.745,"n":27,"o":27.765,"t":"2026-10-16T17:35:00Z","v":1071,"vw":27.7585},{"c":27.7234,"h":27.8,"l":27.7234,"n":36,"o":27.745,"t":"2026-10-16T17:40:00Z","v":3263,"vw":27.746705},{"c":27.72,"h":27.79,"l":27.67,"n":52,"o":27.79,"t":"2026-10-16T17:45:00Z","v":4998,"vw":27.727655},{"c":27.69,"h":27.76,"l":27.65,"n":62,"o":27.695,"t":"2026-10-16T17:50:00Z","v":6735,"vw":27.671433},{"c":27.68,"h":27.715,"l":27.67,"n":65,"o":27.68,"t":"2026-10-16T17:55:00Z","v":4616,"vw":27.681355},{"c":27.65,"h":27.65,"l":27.65,"n":12,"o":27.65,"t":"2026-10-16T18:00:00Z","v":631,"vw":27.65},{"c":27.6498,"h":27.72,"l":27.6,"n":162,"o":27.655,"t":"2026-10-16T18:05:00Z","v":24387,"vw":27.646944},{"c":27.685,"h":27.685,"l":27.6423,"n":21,"o":27.685,"t":"2026-10-16T18:10:00Z","v":2777,"vw":27.660858},{"c":27.675,"h":27.7126,"l":27.65,"n":28,"o":27.6502,"t":"2026-10-16T18:15:00Z","v":1531,"vw":27.669884},{"c":27.71,"h":27.71,"l":27.65,"n":57,"o":27.66,"t":"2026-10-16T18:20:00Z","v":8118,"vw":27.681892},{"c":27.64,"h":27.71,"l":27.64,"n":33,"o":27.71,"t":"2026-10-16T18:25:00Z","v":4383,"vw":27.686269},{"c":27.6836,"h":27.6856,"l":27.6405,"n":30,"o":27.67,"t":"2026-10-16T18:30:00Z","v":3021,"vw":27.667635},{"c":27.6235,"h":27.67,"l":27.6235,"n":45,"o":27.64,"t":"2026-10-16T18:35:00Z","v":11565,"vw":27.646842},{"c":27.6305,"h":27.655,"l":27.6305,"n":24,"o":27.64,"t":"2026-10-16T18:40:00Z","v":2493,"vw":27.652614},{"c":27.68,"h":27.68,"l":27.631,"n":33,"o":27.655,"t":"2026-10-16T18:45:00Z","v":2090,"vw":27.651487},{"c":27.655,"h":27.68,"l":27.655,"n":35,"o":27.68,"t":"2026-10-16T18:50:00Z","v":2439,"vw":27.657623},{"c":27.7,"h":27.7,"l":27.61,"n":83,"o":27.63,"t":"2026-10-16T18:55:00Z","v":11498,"vw":27.644635},{"c":27.61,"h":27.7,"l":27.58,"n":132,"o":27.7,"t":"2026-10-16T19:00:00Z","v":13994,"vw":27.615025},{"c":27.63,"h":27.65,"l":27.58,"n":46,"o":27.6,"t":"2026-10-16T19:05:00Z","v":5042,"vw":27.608829},{"c":27.65,"h":27.69,"l":27.57,"n":125,"o":27.59,"t":"2026-10-16T19:10:00Z","v":10276,"vw":27.625994},{"c":27.63,"h":27.7,"l":27.6269,"n":42,"o":27.675,"t":"2026-10-16T19:15:00Z","v":4756,"vw":27.659694},{"c":27.7,"h":27.7,"l":27.65,"n":45,"o":27.65,"t":"2026-10-16T19:20:00Z","v":3465,"vw":27.681879},{"c":27.6601,"h":27.74,"l":27.6601,"n":24,"o":27.7,"t":"2026-10-16T19:25:00Z","v":1718,"vw":27.710856},{"c":28.07,"h":28.24,"l":27.705,"n":331,"o":27.705,"t":"2026-10-16T19:30:00Z","v":31164,"vw":28.049504},{"c":28.47,"h":28.5,"l":28.06,"n":296,"o":28.06,"t":"2026-10-16T19:35:00Z","v":33544,"vw":28.258771},{"c":28.56,"h":28.59,"l":28.365,"n":298,"o":28.47,"t":"2026-10-16T19:40:00Z","v":25271,"vw":28.531273},{"c":28.69,"h":28.8599,"l":28.58,"n":339,"o":28.58,"t":"2026-10-16T19:45:00Z","v":35689,"vw":28.753644},{"c":28.25,"h":28.84,"l":28,"n":183,"o":28,"t":"2026-10-16T19:50:00Z","v":30439,"vw":28.531547},{"c":27.8587,"h":28.13,"l":27.65,"n":343,"o":28.1,"t":"2026-10-16T19:55:00Z","v":51431,"vw":27.838954},{"c":28.02,"h":28.2476,"l":27.8,"n":21,"o":28.2476,"t":"2026-10-16T20:00:00Z","v":5207,"vw":27.910148},{"c":27.89,"h":27.89,"l":27.89,"n":5,"o":27.89,"t":"2026-10-16T20:25:00Z","v":411,"vw":27.89},{"c":28.25,"h":28.25,"l":27.85,"n":7,"o":27.85,"t":"2026-10-16T20:30:00Z","v":506,"vw":27.983333},{"c":28.1,"h":28.1,"l":28.1,"n":8,"o":28.1,"t":"2026-10-16T21:00:00Z","v":387,"vw":28.1},{"c":28.1543,"h":28.1543,"l":28.1543,"n":1,"o":28.1543,"t":"2026-10-16T21:20:00Z","v":100,"vw":28.1543},{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-10-16T21:30:00Z","v":400,"vw":27.85},{"c":27.85,"h":27.85,"l":27.85,"n":5,"o":27.85,"t":"2026-10-16T21:50:00Z","v":532,"vw":27.85},{"c":27.85,"h":27.85,"l":27.85,"n":3,"o":27.85,"t":"2026-10-16T22:20:00Z","v":1000,"vw":27.85},{"c":27.83,"h":27.84,"l":27.83,"n":11,"o":27.84,"t":"2026-10-16T22:40:00Z","v":551,"vw":27.837904},{"c":27.77,"h":27.77,"l":27.77,"n":2,"o":27.77,"t":"2026-10-16T23:00:00Z","v":140,"vw":27.77},{"c":27.7,"h":27.73,"l":27.69,"n":9,"o":27.73,"t":"2026-10-16T23:10:00Z","v":759,"vw":27.702546},{"c":27.71,"h":27.71,"l":27.71,"n":1,"o":27.71,"t":"2026-10-16T23:15:00Z","v":150,"vw":27.71},{"c":27.75,"h":27.75,"l":27.65,"n":4,"o":27.65,"t":"2026-10-16T23:45:00Z","v":477,"vw":27.693158},{"c":27.9,"h":28.0777,"l":27.75,"n":59,"o":27.75,"t":"2026-10-19T08:00:00Z","v":5378,"vw":27.935516},{"c":28.07,"h":28.07,"l":28.07,"n":1,"o":28.07,"t":"2026-10-19T08:10:00Z","v":100,"vw":28.07},{"c":28.07,"h":28.07,"l":28.07,"n":3,"o":28.07,"t":"2026-10-19T08:30:00Z","v":411,"vw":28.07},{"c":27.94,"h":27.94,"l":27.94,"n":3,"o":27.94,"t":"2026-10-19T08:40:00Z","v":130,"vw":27.94},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-10-19T09:20:00Z","v":100,"vw":27.95},{"c":28.06,"h":28.06,"l":28.06,"n":1,"o":28.06,"t":"2026-10-19T09:55:00Z","v":177,"vw":28.06},{"c":27.95,"h":27.97,"l":27.95,"n":9,"o":27.97,"t":"2026-10-19T11:00:00Z","v":1049,"vw":27.952222},{"c":28.06,"h":28.06,"l":27.9504,"n":29,"o":27.9504,"t":"2026-10-19T11:10:00Z","v":2301,"vw":28.032708},{"c":27.99,"h":27.99,"l":27.99,"n":2,"o":27.99,"t":"2026-10-19T11:15:00Z","v":106,"vw":27.99},{"c":27.95,"h":27.95,"l":27.95,"n":3,"o":27.95,"t":"2026-10-19T11:20:00Z","v":243,"vw":27.95},{"c":27.98,"h":27.98,"l":27.95,"n":5,"o":27.95,"t":"2026-10-19T11:30:00Z","v":543,"vw":27.968416},{"c":28.05,"h":28.05,"l":28.03,"n":3,"o":28.03,"t":"2026-10-19T11:40:00Z","v":891,"vw":28.046633},{"c":28.05,"h":28.05,"l":28.05,"n":5,"o":28.05,"t":"2026-10-19T11:45:00Z","v":1262,"vw":28.05},{"c":28.01,"h":28.01,"l":28.01,"n":9,"o":28.01,"t":"2026-10-19T11:50:00Z","v":351,"vw":28.01},{"c":28.05,"h":28.05,"l":28.05,"n":4,"o":28.05,"t":"2026-10-19T12:05:00Z","v":424,"vw":28.05},{"c":28.07,"h":28.07,"l":28.07,"n":4,"o":28.07,"t":"2026-10-19T12:10:00Z","v":223,"vw":28.07},{"c":28.06,"h":28.1,"l":28.06,"n":4,"o":28.1,"t":"2026-10-19T12:15:00Z","v":604,"vw":28.074842},{"c":28.12,"h":28.12,"l":28.07,"n":19,"o":28.07,"t":"2026-10-19T12:25:00Z","v":1498,"vw":28.108949},{"c":27.95,"h":28.0263,"l":27.95,"n":14,"o":28.0263,"t":"2026-10-19T12:50:00Z","v":1239,"vw":27.981976},{"c":27.9,"h":28.02,"l":27.9,"n":20,"o":28.02,"t":"2026-10-19T12:55:00Z","v":551,"vw":27.954151},{"c":27.89,"h":27.9,"l":27.89,"n":4,"o":27.9,"t":"2026-10-19T13:00:00Z","v":800,"vw":27.896154},{"c":27.9484,"h":27.9484,"l":27.8,"n":2,"o":27.8,"t":"2026-10-19T13:10:00Z","v":400,"vw":27.8371},{"c":27.8,"h":27.95,"l":27.8,"n":17,"o":27.95,"t":"2026-10-19T13:15:00Z","v":2239,"vw":27.809132},{"c":27.8,"h":27.8,"l":27.79,"n":13,"o":27.8,"t":"2026-10-19T13:20:00Z","v":1595,"vw":27.799282},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-10-19T13:25:00Z","v":150,"vw":27.75},{"c":27.53,"h":27.8,"l":27.52,"n":212,"o":27.8,"t":"2026-10-19T13:30:00Z","v":25327,"vw":27.689816},{"c":27.59,"h":27.615,"l":27.51,"n":76,"o":27.6,"t":"2026-10-19T13:35:00Z","v":7637,"vw":27.537321},{"c":27.62,"h":27.6536,"l":27.54,"n":67,"o":27.54,"t":"2026-10-19T13:40:00Z","v":9798,"vw":27.59501},{"c":27.755,"h":27.7565,"l":27.525,"n":197,"o":27.54,"t":"2026-10-19T13:45:00Z","v":15492,"vw":27.603779},{"c":27.63,"h":27.7886,"l":27.6269,"n":91,"o":27.72,"t":"2026-10-19T13:50:00Z","v":6896,"vw":27.715534},{"c":27.5501,"h":27.6608,"l":27.5501,"n":12,"o":27.6608,"t":"2026-10-19T13:55:00Z","v":1076,"vw":27.645497},{"c":27.4988,"h":27.63,"l":27.455,"n":191,"o":27.59,"t":"2026-10-19T14:00:00Z","v":32882,"vw":27.512112},{"c":27.53,"h":27.585,"l":27.4001,"n":78,"o":27.45,"t":"2026-10-19T14:05:00Z","v":10614,"vw":27.495169},{"c":27.7785,"h":27.7785,"l":27.51,"n":52,"o":27.5352,"t":"2026-10-19T14:10:00Z","v":5823,"vw":27.581023},{"c":27.775,"h":27.81,"l":27.7226,"n":63,"o":27.7886,"t":"2026-10-19T14:15:00Z","v":10558,"vw":27.753066},{"c":27.78,"h":27.83,"l":27.73,"n":48,"o":27.83,"t":"2026-10-19T14:20:00Z","v":4275,"vw":27.758841},{"c":27.685,"h":27.75,"l":27.685,"n":23,"o":27.75,"t":"2026-10-19T14:25:00Z","v":2613,"vw":27.698545},{"c":27.74,"h":27.77,"l":27.65,"n":56,"o":27.75,"t":"2026-10-19T14:30:00Z","v":5735,"vw":27.712677},{"c":27.7,"h":27.745,"l":27.66,"n":43,"o":27.6614,"t":"2026-10-19T14:35:00Z","v":4716,"vw":27.699171},{"c":27.82,"h":27.83,"l":27.7,"n":81,"o":27.7,"t":"2026-10-19T14:40:00Z","v":5744,"vw":27.771312},{"c":27.76,"h":27.8499,"l":27.67,"n":36,"o":27.67,"t":"2026-10-19T14:45:00Z","v":5442,"vw":27.760326},{"c":27.84,"h":27.84,"l":27.76,"n":27,"o":27.76,"t":"2026-10-19T14:50:00Z","v":1668,"vw":27.815385},{"c":27.91,"h":27.91,"l":27.76,"n":87,"o":27.84,"t":"2026-10-19T14:55:00Z","v":6939,"vw":27.846165},{"c":28,"h":28,"l":27.8898,"n":50,"o":27.91,"t":"2026-10-19T15:00:00Z","v":3715,"vw":27.928774},{"c":27.935,"h":28,"l":27.9,"n":74,"o":28,"t":"2026-10-19T15:05:00Z","v":8778,"vw":27.961689},{"c":28.08,"h":28.1,"l":27.93,"n":123,"o":27.98,"t":"2026-10-19T15:10:00Z","v":8944,"vw":28.012449},{"c":28.335,"h":28.4,"l":28.07,"n":106,"o":28.1,"t":"2026-10-19T15:15:00Z","v":12838,"vw":28.246094},{"c":28.21,"h":28.2947,"l":28.18,"n":49,"o":28.2947,"t":"2026-10-19T15:20:00Z","v":3356,"vw":28.260282},{"c":28.28,"h":28.34,"l":28.205,"n":76,"o":28.205,"t":"2026-10-19T15:25:00Z","v":3415,"vw":28.275653},{"c":28.34,"h":28.34,"l":28.25,"n":58,"o":28.2559,"t":"2026-10-19T15:30:00Z","v":5051,"vw":28.291796},{"c":28.4,"h":28.4,"l":28.305,"n":74,"o":28.305,"t":"2026-10-19T15:35:00Z","v":4876,"vw":28.352417},{"c":28.4,"h":28.46,"l":28.28,"n":281,"o":28.4,"t":"2026-10-19T15:40:00Z","v":20912,"vw":28.392813},{"c":28.35,"h":28.375,"l":28.3,"n":67,"o":28.375,"t":"2026-10-19T15:45:00Z","v":3169,"vw":28.335647},{"c":28.4,"h":28.41,"l":28.35,"n":27,"o":28.35,"t":"2026-10-19T15:50:00Z","v":1829,"vw":28.368571},{"c":28.335,"h":28.39,"l":28.2705,"n":44,"o":28.34,"t":"2026-10-19T15:55:00Z","v":3486,"vw":28.326971},{"c":28.32,"h":28.4,"l":28.2862,"n":75,"o":28.39,"t":"2026-10-19T16:00:00Z","v":7555,"vw":28.315656},{"c":28.365,"h":28.37,"l":28.365,"n":34,"o":28.37,"t":"2026-10-19T16:05:00Z","v":1755,"vw":28.366606},{"c":28.38,"h":28.38,"l":28.24,"n":62,"o":28.3,"t":"2026-10-19T16:10:00Z","v":4056,"vw":28.305669},{"c":28.33,"h":28.35,"l":28.26,"n":72,"o":28.345,"t":"2026-10-19T16:15:00Z","v":2362,"vw":28.330484},{"c":28.25,"h":28.343,"l":28.22,"n":80,"o":28.295,"t":"2026-10-19T16:20:00Z","v":4205,"vw":28.288272},{"c":28.275,"h":28.275,"l":28.2,"n":54,"o":28.23,"t":"2026-10-19T16:25:00Z","v":4563,"vw":28.241681},{"c":28.2,"h":28.275,"l":28.2,"n":35,"o":28.275,"t":"2026-10-19T16:30:00Z","v":3412,"vw":28.25658},{"c":28.22,"h":28.22,"l":28.18,"n":45,"o":28.2016,"t":"2026-10-19T16:35:00Z","v":9503,"vw":28.199974},{"c":28.26,"h":28.31,"l":28.18,"n":92,"o":28.22,"t":"2026-10-19T16:40:00Z","v":9301,"vw":28.238425},{"c":28.275,"h":28.32,"l":28.275,"n":28,"o":28.275,"t":"2026-10-19T16:45:00Z","v":1576,"vw":28.28},{"c":28.17,"h":28.255,"l":28.14,"n":40,"o":28.255,"t":"2026-10-19T16:50:00Z","v":4333,"vw":28.172888},{"c":28.24,"h":28.28,"l":28.18,"n":39,"o":28.2,"t":"2026-10-19T16:55:00Z","v":2674,"vw":28.227448},{"c":28.25,"h":28.25,"l":28.195,"n":22,"o":28.24,"t":"2026-10-19T17:00:00Z","v":1289,"vw":28.2415},{"c":28.275,"h":28.28,"l":28.24,"n":37,"o":28.25,"t":"2026-10-19T17:05:00Z","v":1856,"vw":28.266538},{"c":28.24,"h":28.265,"l":28.24,"n":22,"o":28.26,"t":"2026-10-19T17:10:00Z","v":1327,"vw":28.24875},{"c":28.24,"h":28.24,"l":28.14,"n":45,"o":28.24,"t":"2026-10-19T17:15:00Z","v":3648,"vw":28.193307},{"c":28.24,"h":28.24,"l":28.23,"n":35,"o":28.24,"t":"2026-10-19T17:20:00Z","v":1909,"vw":28.237778},{"c":28.27,"h":28.27,"l":28.18,"n":83,"o":28.24,"t":"2026-10-19T17:25:00Z","v":2499,"vw":28.238538},{"c":28.215,"h":28.27,"l":28.215,"n":23,"o":28.27,"t":"2026-10-19T17:30:00Z","v":1852,"vw":28.262143},{"c":28.205,"h":28.24,"l":28.205,"n":32,"o":28.24,"t":"2026-10-19T17:35:00Z","v":1554,"vw":28.213831},{"c":28.225,"h":28.23,"l":28.21,"n":26,"o":28.21,"t":"2026-10-19T17:40:00Z","v":1148,"vw":28.217692},{"c":27.86,"h":28.24,"l":27.86,"n":315,"o":28.225,"t":"2026-10-19T17:45:00Z","v":29500,"vw":28.135019},{"c":27.87,"h":27.9787,"l":27.761,"n":272,"o":27.86,"t":"2026-10-19T17:50:00Z","v":24275,"vw":27.816386},{"c":27.72,"h":27.8014,"l":27.72,"n":36,"o":27.8014,"t":"2026-10-19T17:55:00Z","v":3959,"vw":27.778358},{"c":27.78,"h":27.78,"l":27.77,"n":11,"o":27.78,"t":"2026-10-19T18:00:00Z","v":449,"vw":27.7775},{"c":27.805,"h":27.85,"l":27.687,"n":23,"o":27.785,"t":"2026-10-19T18:05:00Z","v":1567,"vw":27.806373},{"c":27.81,"h":27.86,"l":27.805,"n":7,"o":27.805,"t":"2026-10-19T18:10:00Z","v":1140,"vw":27.81267},{"c":27.8,"h":27.805,"l":27.8,"n":6,"o":27.805,"t":"2026-10-19T18:15:00Z","v":558,"vw":27.804091},{"c":27.9,"h":27.91,"l":27.8,"n":11,"o":27.8,"t":"2026-10-19T18:20:00Z","v":952,"vw":27.866107},{"c":27.81,"h":27.91,"l":27.805,"n":16,"o":27.88,"t":"2026-10-19T18:25:00Z","v":1454,"vw":27.870126},{"c":27.95,"h":27.95,"l":27.805,"n":46,"o":27.805,"t":"2026-10-19T18:30:00Z","v":2396,"vw":27.86023},{"c":27.87,"h":27.89,"l":27.71,"n":71,"o":27.88,"t":"2026-10-19T18:35:00Z","v":3629,"vw":27.822691},{"c":27.88,"h":27.88,"l":27.88,"n":10,"o":27.88,"t":"2026-10-19T18:40:00Z","v":847,"vw":27.88},{"c":27.9599,"h":27.9599,"l":27.885,"n":8,"o":27.885,"t":"2026-10-19T18:45:00Z","v":670,"vw":27.902023},{"c":27.9,"h":27.96,"l":27.885,"n":26,"o":27.885,"t":"2026-10-19T18:50:00Z","v":1806,"vw":27.918813},{"c":27.995,"h":27.995,"l":27.85,"n":58,"o":27.9,"t":"2026-10-19T18:55:00Z","v":3584,"vw":27.930964},{"c":27.8172,"h":27.9436,"l":27.8172,"n":71,"o":27.9436,"t":"2026-10-19T19:00:00Z","v":3475,"vw":27.871376},{"c":27.82,"h":27.87,"l":27.82,"n":26,"o":27.82,"t":"2026-10-19T19:05:00Z","v":1672,"vw":27.843846},{"c":27.87,"h":27.88,"l":27.87,"n":22,"o":27.88,"t":"2026-10-19T19:10:00Z","v":961,"vw":27.877143},{"c":27.82,"h":27.88,"l":27.82,"n":78,"o":27.88,"t":"2026-10-19T19:15:00Z","v":1378,"vw":27.853526},{"c":27.94,"h":27.96,"l":27.84,"n":93,"o":27.88,"t":"2026-10-19T19:20:00Z","v":10207,"vw":27.894651},{"c":27.935,"h":28,"l":27.9,"n":62,"o":27.99,"t":"2026-10-19T19:25:00Z","v":4235,"vw":27.943693},{"c":27.935,"h":27.945,"l":27.935,"n":24,"o":27.935,"t":"2026-10-19T19:30:00Z","v":1893,"vw":27.935572},{"c":27.93,"h":27.93,"l":27.87,"n":37,"o":27.89,"t":"2026-10-19T19:35:00Z","v":2961,"vw":27.914481},{"c":27.93,"h":27.9999,"l":27.9,"n":37,"o":27.93,"t":"2026-10-19T19:40:00Z","v":2399,"vw":27.932146},{"c":27.9445,"h":27.96,"l":27.89,"n":34,"o":27.95,"t":"2026-10-19T19:45:00Z","v":1668,"vw":27.944187},{"c":27.89,"h":27.95,"l":27.89,"n":50,"o":27.9,"t":"2026-10-19T19:50:00Z","v":2898,"vw":27.911171},{"c":27.75,"h":28.015,"l":27.75,"n":441,"o":27.94,"t":"2026-10-19T19:55:00Z","v":28197,"vw":27.875483},{"c":27.91,"h":27.91,"l":27.71,"n":10,"o":27.71,"t":"2026-10-19T20:00:00Z","v":8838,"vw":27.899269},{"c":27.9,"h":27.9,"l":27.9,"n":2,"o":27.9,"t":"2026-10-19T20:45:00Z","v":1001,"vw":27.9},{"c":27.95,"h":27.95,"l":27.95,"n":2,"o":27.95,"t":"2026-10-19T23:00:00Z","v":315,"vw":27.95},{"c":27.94,"h":27.94,"l":27.94,"n":2,"o":27.94,"t":"2026-10-19T23:10:00Z","v":615,"vw":27.94},{"c":28,"h":28,"l":28,"n":3,"o":28,"t":"2026-10-19T23:50:00Z","v":315,"vw":28},{"c":27.42,"h":27.69,"l":27.42,"n":19,"o":27.69,"t":"2026-10-20T08:00:00Z","v":3918,"vw":27.613127},{"c":27.68,"h":27.68,"l":27.68,"n":1,"o":27.68,"t":"2026-10-20T08:10:00Z","v":100,"vw":27.68},{"c":27.58,"h":27.58,"l":27.58,"n":2,"o":27.58,"t":"2026-10-20T08:35:00Z","v":500,"vw":27.58},{"c":27.54,"h":27.54,"l":27.54,"n":3,"o":27.54,"t":"2026-10-20T09:10:00Z","v":418,"vw":27.54},{"c":27.54,"h":27.54,"l":27.54,"n":2,"o":27.54,"t":"2026-10-20T09:50:00Z","v":182,"vw":27.54},{"c":27.54,"h":27.54,"l":27.54,"n":3,"o":27.54,"t":"2026-10-20T10:25:00Z","v":300,"vw":27.54},{"c":27.4,"h":27.46,"l":27.4,"n":21,"o":27.46,"t":"2026-10-20T11:00:00Z","v":2367,"vw":27.403777},{"c":27.41,"h":27.41,"l":27.4,"n":2,"o":27.4,"t":"2026-10-20T11:05:00Z","v":1100,"vw":27.400909},{"c":27.29,"h":27.29,"l":27.29,"n":8,"o":27.29,"t":"2026-10-20T11:30:00Z","v":180,"vw":27.29},{"c":27.4,"h":27.4,"l":27.24,"n":13,"o":27.25,"t":"2026-10-20T11:35:00Z","v":1722,"vw":27.341156},{"c":27.28,"h":27.28,"l":27.28,"n":4,"o":27.28,"t":"2026-10-20T11:50:00Z","v":231,"vw":27.28},{"c":27.38,"h":27.38,"l":27.38,"n":2,"o":27.38,"t":"2026-10-20T12:20:00Z","v":105,"vw":27.38},{"c":27.35,"h":27.35,"l":27.35,"n":3,"o":27.35,"t":"2026-10-20T12:25:00Z","v":185,"vw":27.35},{"c":27.3232,"h":27.3232,"l":27.3232,"n":1,"o":27.3232,"t":"2026-10-20T12:30:00Z","v":1000,"vw":27.3232},{"c":27.3054,"h":27.3054,"l":27.3054,"n":3,"o":27.3054,"t":"2026-10-20T12:40:00Z","v":225,"vw":27.3054},{"c":27.3,"h":27.3,"l":27.3,"n":2,"o":27.3,"t":"2026-10-20T12:45:00Z","v":107,"vw":27.3},{"c":27.45,"h":27.45,"l":27.42,"n":10,"o":27.42,"t":"2026-10-20T12:50:00Z","v":1090,"vw":27.438},{"c":27.45,"h":27.45,"l":27.45,"n":2,"o":27.45,"t":"2026-10-20T12:55:00Z","v":2000,"vw":27.45},{"c":27.31,"h":27.44,"l":27.31,"n":56,"o":27.44,"t":"2026-10-20T13:15:00Z","v":2627,"vw":27.374869},{"c":27.5694,"h":27.5694,"l":27.51,"n":5,"o":27.51,"t":"2026-10-20T13:20:00Z","v":297,"vw":27.537248},{"c":27.3053,"h":27.55,"l":27.3053,"n":4,"o":27.51,"t":"2026-10-20T13:25:00Z","v":1195,"vw":27.377816},{"c":27.4973,"h":27.7548,"l":27.37,"n":109,"o":27.61,"t":"2026-10-20T13:30:00Z","v":8755,"vw":27.603378},{"c":27.4329,"h":27.57,"l":27.4329,"n":56,"o":27.53,"t":"2026-10-20T13:35:00Z","v":10022,"vw":27.471792},{"c":27.1,"h":27.435,"l":27.1,"n":240,"o":27.4,"t":"2026-10-20T13:40:00Z","v":22105,"vw":27.217226},{"c":27.295,"h":27.295,"l":27.1,"n":145,"o":27.1,"t":"2026-10-20T13:45:00Z","v":15641,"vw":27.185411},{"c":27.287,"h":27.41,"l":27.225,"n":67,"o":27.2713,"t":"2026-10-20T13:50:00Z","v":6970,"vw":27.332774},{"c":27.47,"h":27.55,"l":27.26,"n":49,"o":27.39,"t":"2026-10-20T13:55:00Z","v":4490,"vw":27.407648},{"c":27.49,"h":27.67,"l":27.46,"n":93,"o":27.46,"t":"2026-10-20T14:00:00Z","v":6442,"vw":27.52188},{"c":27.655,"h":27.68,"l":27.53,"n":37,"o":27.53,"t":"2026-10-20T14:05:00Z","v":3794,"vw":27.590663},{"c":27.6756,"h":27.6786,"l":27.55,"n":65,"o":27.6627,"t":"2026-10-20T14:10:00Z","v":6512,"vw":27.624288},{"c":27.925,"h":27.99,"l":27.67,"n":101,"o":27.67,"t":"2026-10-20T14:15:00Z","v":7694,"vw":27.847706},{"c":28,"h":28,"l":27.8799,"n":37,"o":27.99,"t":"2026-10-20T14:20:00Z","v":5198,"vw":27.965241},{"c":28.14,"h":28.14,"l":27.9114,"n":98,"o":27.925,"t":"2026-10-20T14:25:00Z","v":5641,"vw":28.043353},{"c":27.9001,"h":28.1399,"l":27.9001,"n":70,"o":28.015,"t":"2026-10-20T14:30:00Z","v":7672,"vw":28.010601},{"c":28.2,"h":28.21,"l":28.01,"n":79,"o":28.01,"t":"2026-10-20T14:35:00Z","v":8715,"vw":28.123265},{"c":28.15,"h":28.2,"l":28.0794,"n":41,"o":28.2,"t":"2026-10-20T14:40:00Z","v":1531,"vw":28.17096},{"c":28.145,"h":28.225,"l":28.13,"n":71,"o":28.225,"t":"2026-10-20T14:45:00Z","v":4904,"vw":28.184757},{"c":28.14,"h":28.1762,"l":28.1,"n":26,"o":28.1762,"t":"2026-10-20T14:50:00Z","v":2747,"vw":28.134759},{"c":28.1532,"h":28.25,"l":28.0401,"n":71,"o":28.085,"t":"2026-10-20T14:55:00Z","v":4601,"vw":28.159663},{"c":28.09,"h":28.18,"l":28.09,"n":41,"o":28.18,"t":"2026-10-20T15:00:00Z","v":3333,"vw":28.136096},{"c":28.07,"h":28.15,"l":28.07,"n":76,"o":28.09,"t":"2026-10-20T15:05:00Z","v":8448,"vw":28.13578},{"c":28.01,"h":28.175,"l":28,"n":65,"o":28.1116,"t":"2026-10-20T15:10:00Z","v":6329,"vw":28.117966},{"c":28.025,"h":28.1323,"l":28.02,"n":38,"o":28.1323,"t":"2026-10-20T15:15:00Z","v":2060,"vw":28.046396},{"c":28,"h":28,"l":27.935,"n":76,"o":28,"t":"2026-10-20T15:20:00Z","v":6441,"vw":27.960404},{"c":28.05,"h":28.09,"l":28,"n":64,"o":28.015,"t":"2026-10-20T15:25:00Z","v":4050,"vw":28.030178},{"c":28,"h":28,"l":27.95,"n":27,"o":28,"t":"2026-10-20T15:30:00Z","v":7562,"vw":27.95744},{"c":28,"h":28,"l":27.95,"n":37,"o":28,"t":"2026-10-20T15:35:00Z","v":1817,"vw":27.995082},{"c":28.11,"h":28.12,"l":28,"n":65,"o":28,"t":"2026-10-20T15:40:00Z","v":18502,"vw":28.006803},{"c":28.13,"h":28.13,"l":28.065,"n":62,"o":28.11,"t":"2026-10-20T15:45:00Z","v":4768,"vw":28.094619},{"c":28.1,"h":28.25,"l":28.1,"n":29,"o":28.25,"t":"2026-10-20T15:50:00Z","v":1500,"vw":28.178894},{"c":28.1647,"h":28.25,"l":28.1647,"n":131,"o":28.22,"t":"2026-10-20T15:55:00Z","v":6110,"vw":28.214555},{"c":28.33,"h":28.34,"l":28.185,"n":56,"o":28.25,"t":"2026-10-20T16:00:00Z","v":3422,"vw":28.265422},{"c":28.16,"h":28.35,"l":28.16,"n":80,"o":28.275,"t":"2026-10-20T16:05:00Z","v":6349,"vw":28.22004},{"c":28.17,"h":28.1995,"l":28.17,"n":23,"o":28.195,"t":"2026-10-20T16:10:00Z","v":1654,"vw":28.192333},{"c":28.19,"h":28.25,"l":28.15,"n":57,"o":28.17,"t":"2026-10-20T16:15:00Z","v":5947,"vw":28.188404},{"c":28.24,"h":28.24,"l":28.18,"n":8,"o":28.18,"t":"2026-10-20T16:20:00Z","v":593,"vw":28.212258},{"c":28.27,"h":28.27,"l":28.21,"n":26,"o":28.24,"t":"2026-10-20T16:25:00Z","v":4053,"vw":28.237861},{"c":28.27,"h":28.27,"l":28.21,"n":28,"o":28.27,"t":"2026-10-20T16:30:00Z","v":4069,"vw":28.228106},{"c":28.27,"h":28.27,"l":28.21,"n":28,"o":28.27,"t":"2026-10-20T16:35:00Z","v":2108,"vw":28.249392},{"c":28.26,"h":28.27,"l":28.21,"n":28,"o":28.27,"t":"2026-10-20T16:40:00Z","v":2036,"vw":28.262383},{"c":28.26,"h":28.27,"l":28.26,"n":26,"o":28.26,"t":"2026-10-20T16:45:00Z","v":1249,"vw":28.26267},{"c":28.26,"h":28.26,"l":28.205,"n":19,"o":28.26,"t":"2026-10-20T16:50:00Z","v":1471,"vw":28.239804},{"c":28.265,"h":28.28,"l":28.205,"n":40,"o":28.205,"t":"2026-10-20T16:55:00Z","v":2297,"vw":28.264786},{"c":28.255,"h":28.27,"l":28.2238,"n":29,"o":28.26,"t":"2026-10-20T17:00:00Z","v":1833,"vw":28.25437},{"c":28.255,"h":28.31,"l":28.255,"n":30,"o":28.255,"t":"2026-10-20T17:05:00Z","v":2430,"vw":28.295247},{"c":28.31,"h":28.31,"l":28.255,"n":19,"o":28.31,"t":"2026-10-20T17:10:00Z","v":1362,"vw":28.299167},{"c":28.31,"h":28.31,"l":28.31,"n":20,"o":28.31,"t":"2026-10-20T17:15:00Z","v":1113,"vw":28.31},{"c":28.275,"h":28.34,"l":28.275,"n":32,"o":28.32,"t":"2026-10-20T17:20:00Z","v":2040,"vw":28.315},{"c":28.3,"h":28.35,"l":28.26,"n":41,"o":28.295,"t":"2026-10-20T17:25:00Z","v":3801,"vw":28.311826},{"c":28.35,"h":28.4,"l":28.32,"n":67,"o":28.35,"t":"2026-10-20T17:30:00Z","v":9071,"vw":28.343709},{"c":28.325,"h":28.35,"l":28.3,"n":19,"o":28.35,"t":"2026-10-20T17:35:00Z","v":1381,"vw":28.342578},{"c":28.25,"h":28.39,"l":28.25,"n":14,"o":28.325,"t":"2026-10-20T17:40:00Z","v":1546,"vw":28.328957},{"c":28.315,"h":28.38,"l":28.315,"n":37,"o":28.38,"t":"2026-10-20T17:45:00Z","v":1508,"vw":28.368831},{"c":28.41,"h":28.42,"l":28.2779,"n":34,"o":28.2779,"t":"2026-10-20T17:50:00Z","v":2032,"vw":28.370044},{"c":28.405,"h":28.41,"l":28.39,"n":29,"o":28.39,"t":"2026-10-20T17:55:00Z","v":2440,"vw":28.398725},{"c":28.45,"h":28.45,"l":28.42,"n":14,"o":28.42,"t":"2026-10-20T18:00:00Z","v":1098,"vw":28.424286},{"c":28.43,"h":28.44,"l":28.43,"n":24,"o":28.44,"t":"2026-10-20T18:05:00Z","v":1695,"vw":28.436538},{"c":28.4036,"h":28.43,"l":28.385,"n":42,"o":28.43,"t":"2026-10-20T18:10:00Z","v":3971,"vw":28.400849},{"c":28.39,"h":28.4,"l":28.3275,"n":43,"o":28.355,"t":"2026-10-20T18:15:00Z","v":2762,"vw":28.366531},{"c":28.345,"h":28.4,"l":28.29,"n":45,"o":28.4,"t":"2026-10-20T18:20:00Z","v":6729,"vw":28.347857},{"c":28.3,"h":28.345,"l":28.3,"n":13,"o":28.345,"t":"2026-10-20T18:25:00Z","v":937,"vw":28.339375},{"c":28.3,"h":28.345,"l":28.3,"n":36,"o":28.345,"t":"2026-10-20T18:30:00Z","v":3061,"vw":28.317072},{"c":28.3,"h":28.3,"l":28.25,"n":23,"o":28.26,"t":"2026-10-20T18:35:00Z","v":3586,"vw":28.263525},{"c":28.22,"h":28.29,"l":28.22,"n":61,"o":28.29,"t":"2026-10-20T18:40:00Z","v":8415,"vw":28.231799},{"c":28.31,"h":28.33,"l":28.225,"n":19,"o":28.225,"t":"2026-10-20T18:45:00Z","v":1272,"vw":28.2875},{"c":28.215,"h":28.29,"l":28.2,"n":89,"o":28.25,"t":"2026-10-20T18:50:00Z","v":5359,"vw":28.238072},{"c":28.21,"h":28.215,"l":28.1812,"n":29,"o":28.215,"t":"2026-10-20T18:55:00Z","v":2266,"vw":28.19261},{"c":28.2,"h":28.265,"l":28.2,"n":17,"o":28.21,"t":"2026-10-20T19:00:00Z","v":1691,"vw":28.221562},{"c":28.21,"h":28.27,"l":28.19,"n":23,"o":28.26,"t":"2026-10-20T19:05:00Z","v":2097,"vw":28.222857},{"c":28.27,"h":28.27,"l":28.21,"n":25,"o":28.27,"t":"2026-10-20T19:10:00Z","v":2217,"vw":28.240769},{"c":28.21,"h":28.27,"l":28.1797,"n":33,"o":28.27,"t":"2026-10-20T19:15:00Z","v":1717,"vw":28.24897},{"c":28.21,"h":28.27,"l":28.195,"n":32,"o":28.26,"t":"2026-10-20T19:20:00Z","v":2201,"vw":28.234722},{"c":28.295,"h":28.3,"l":28.21,"n":55,"o":28.22,"t":"2026-10-20T19:25:00Z","v":4679,"vw":28.251322},{"c":28.81,"h":29.23,"l":28.33,"n":998,"o":28.33,"t":"2026-10-20T19:30:00Z","v":109535,"vw":28.80212},{"c":28.81,"h":29.0999,"l":28.66,"n":551,"o":28.81,"t":"2026-10-20T19:35:00Z","v":35967,"vw":28.90353},{"c":28.585,"h":28.8299,"l":28.585,"n":55,"o":28.745,"t":"2026-10-20T19:40:00Z","v":3966,"vw":28.66772},{"c":28.6,"h":28.64,"l":28.55,"n":61,"o":28.575,"t":"2026-10-20T19:45:00Z","v":3949,"vw":28.596348},{"c":28.515,"h":28.58,"l":28.37,"n":216,"o":28.56,"t":"2026-10-20T19:50:00Z","v":33118,"vw":28.505698},{"c":28.43,"h":28.7,"l":28.37,"n":634,"o":28.515,"t":"2026-10-20T19:55:00Z","v":65965,"vw":28.510725},{"c":27.9664,"h":28.55,"l":27.9664,"n":16,"o":28.55,"t":"2026-10-20T20:00:00Z","v":11218,"vw":28.544769},{"c":28.52,"h":28.52,"l":28.52,"n":5,"o":28.52,"t":"2026-10-20T20:05:00Z","v":540,"vw":28.52},{"c":28.88,"h":28.88,"l":28.69,"n":23,"o":28.69,"t":"2026-10-20T20:15:00Z","v":2066,"vw":28.802638},{"c":28.804,"h":28.804,"l":28.804,"n":1,"o":28.804,"t":"2026-10-20T20:20:00Z","v":1000,"vw":28.804},{"c":28.65,"h":28.66,"l":28.61,"n":12,"o":28.66,"t":"2026-10-20T20:30:00Z","v":1064,"vw":28.643904},{"c":28.8144,"h":28.8144,"l":28.75,"n":8,"o":28.75,"t":"2026-10-20T20:35:00Z","v":5400,"vw":28.811008},{"c":28.6,"h":28.61,"l":28.6,"n":5,"o":28.61,"t":"2026-10-20T20:50:00Z","v":357,"vw":28.603333},{"c":28.59,"h":28.6999,"l":28.55,"n":6,"o":28.6709,"t":"2026-10-20T21:00:00Z","v":3300,"vw":28.678187},{"c":28.6,"h":28.6,"l":28.5,"n":3,"o":28.5,"t":"2026-10-20T21:15:00Z","v":362,"vw":28.557865},{"c":28.6643,"h":28.6643,"l":28.6,"n":10,"o":28.6,"t":"2026-10-20T21:20:00Z","v":427,"vw":28.64135},{"c":28.6,"h":28.6,"l":28.6,"n":3,"o":28.6,"t":"2026-10-20T21:25:00Z","v":434,"vw":28.6},{"c":28.63,"h":28.63,"l":28.63,"n":5,"o":28.63,"t":"2026-10-20T21:35:00Z","v":412,"vw":28.63},{"c":28.65,"h":28.65,"l":28.65,"n":1,"o":28.65,"t":"2026-10-20T21:40:00Z","v":100,"vw":28.65},{"c":28.55,"h":28.5682,"l":28.55,"n":5,"o":28.56,"t":"2026-10-20T21:45:00Z","v":467,"vw":28.557684},{"c":28.5704,"h":28.5704,"l":28.55,"n":3,"o":28.55,"t":"2026-10-20T21:55:00Z","v":4001,"vw":28.5602},{"c":28.6,"h":28.67,"l":28.6,"n":9,"o":28.65,"t":"2026-10-20T22:05:00Z","v":1200,"vw":28.661182},{"c":28.67,"h":28.67,"l":28.67,"n":1,"o":28.67,"t":"2026-10-20T22:10:00Z","v":500,"vw":28.67},{"c":28.67,"h":28.67,"l":28.66,"n":2,"o":28.66,"t":"2026-10-20T22:15:00Z","v":200,"vw":28.665},{"c":28.79,"h":28.79,"l":28.71,"n":12,"o":28.71,"t":"2026-10-20T22:25:00Z","v":1479,"vw":28.7836},{"c":28.25,"h":28.25,"l":28.25,"n":1,"o":28.25,"t":"2026-10-20T22:40:00Z","v":1300,"vw":28.25},{"c":28.59,"h":28.59,"l":28.59,"n":1,"o":28.59,"t":"2026-10-20T22:50:00Z","v":100,"vw":28.59},{"c":28.82,"h":28.82,"l":28.82,"n":1,"o":28.82,"t":"2026-10-20T23:05:00Z","v":1000,"vw":28.82},{"c":28.68,"h":28.71,"l":28.68,"n":5,"o":28.71,"t":"2026-10-20T23:25:00Z","v":1100,"vw":28.682833},{"c":28.6,"h":28.79,"l":28.6,"n":3,"o":28.79,"t":"2026-10-20T23:30:00Z","v":700,"vw":28.636527},{"c":29,"h":29.01,"l":29,"n":28,"o":29,"t":"2026-10-21T08:00:00Z","v":1587,"vw":29.001658},{"c":29,"h":29,"l":29,"n":4,"o":29,"t":"2026-10-21T08:05:00Z","v":212,"vw":29},{"c":28.9,"h":28.92,"l":28.9,"n":7,"o":28.92,"t":"2026-10-21T08:40:00Z","v":300,"vw":28.911803},{"c":28.88,"h":28.88,"l":28.88,"n":1,"o":28.88,"t":"2026-10-21T09:35:00Z","v":100,"vw":28.88},{"c":28.89,"h":28.89,"l":28.89,"n":4,"o":28.89,"t":"2026-10-21T09:40:00Z","v":504,"vw":28.89},{"c":28.87,"h":28.88,"l":28.87,"n":56,"o":28.88,"t":"2026-10-21T10:20:00Z","v":1261,"vw":28.874052},{"c":28.8,"h":28.8,"l":28.8,"n":3,"o":28.8,"t":"2026-10-21T11:00:00Z","v":201,"vw":28.8},{"c":28.7,"h":28.72,"l":28.7,"n":7,"o":28.72,"t":"2026-10-21T11:35:00Z","v":1192,"vw":28.702793},{"c":28.34,"h":28.38,"l":28.34,"n":13,"o":28.37,"t":"2026-10-21T12:00:00Z","v":727,"vw":28.358398},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-10-21T12:25:00Z","v":130,"vw":28.35},{"c":28.6,"h":28.6,"l":28.6,"n":3,"o":28.6,"t":"2026-10-21T12:40:00Z","v":500,"vw":28.6},{"c":28.5,"h":28.5001,"l":28.5,"n":3,"o":28.5001,"t":"2026-10-21T12:45:00Z","v":1173,"vw":28.500091},{"c":28.7,"h":28.7,"l":28.5,"n":7,"o":28.5726,"t":"2026-10-21T13:10:00Z","v":2720,"vw":28.523389},{"c":28.6,"h":28.79,"l":28.59,"n":11,"o":28.59,"t":"2026-10-21T13:20:00Z","v":2655,"vw":28.61201},{"c":28.6,"h":28.6,"l":28.6,"n":7,"o":28.6,"t":"2026-10-21T13:25:00Z","v":525,"vw":28.6},{"c":28.62,"h":28.722,"l":28.53,"n":77,"o":28.6,"t":"2026-10-21T13:30:00Z","v":33000,"vw":28.60403},{"c":28.63,"h":28.63,"l":28.4929,"n":85,"o":28.625,"t":"2026-10-21T13:35:00Z","v":3230,"vw":28.603538},{"c":28.38,"h":28.7,"l":28.38,"n":56,"o":28.7,"t":"2026-10-21T13:40:00Z","v":5593,"vw":28.527914},{"c":28.44,"h":28.49,"l":28.36,"n":62,"o":28.38,"t":"2026-10-21T13:45:00Z","v":6303,"vw":28.421971},{"c":28.43,"h":28.465,"l":28.38,"n":71,"o":28.44,"t":"2026-10-21T13:50:00Z","v":5001,"vw":28.428928},{"c":28.43,"h":28.49,"l":28.43,"n":16,"o":28.49,"t":"2026-10-21T13:55:00Z","v":1145,"vw":28.46},{"c":28.575,"h":28.67,"l":28.38,"n":156,"o":28.445,"t":"2026-10-21T14:00:00Z","v":17939,"vw":28.473283},{"c":28.61,"h":28.61,"l":28.53,"n":26,"o":28.57,"t":"2026-10-21T14:05:00Z","v":3437,"vw":28.560437},{"c":28.59,"h":28.635,"l":28.55,"n":50,"o":28.5518,"t":"2026-10-21T14:10:00Z","v":5879,"vw":28.588997},{"c":28.6,"h":28.6,"l":28.535,"n":47,"o":28.5532,"t":"2026-10-21T14:15:00Z","v":6225,"vw":28.569406},{"c":28.75,"h":28.8099,"l":28.66,"n":34,"o":28.67,"t":"2026-10-21T14:20:00Z","v":8727,"vw":28.694343},{"c":28.77,"h":28.8847,"l":28.75,"n":83,"o":28.795,"t":"2026-10-21T14:25:00Z","v":12647,"vw":28.820539},{"c":28.7673,"h":28.8,"l":28.76,"n":21,"o":28.77,"t":"2026-10-21T14:30:00Z","v":3601,"vw":28.766839},{"c":28.73,"h":28.805,"l":28.73,"n":9,"o":28.805,"t":"2026-10-21T14:35:00Z","v":1246,"vw":28.741116},{"c":28.768,"h":28.768,"l":28.6,"n":49,"o":28.745,"t":"2026-10-21T14:40:00Z","v":3426,"vw":28.679827},{"c":28.6548,"h":28.725,"l":28.63,"n":26,"o":28.725,"t":"2026-10-21T14:45:00Z","v":6715,"vw":28.662019},{"c":28.74,"h":28.77,"l":28.64,"n":19,"o":28.64,"t":"2026-10-21T14:50:00Z","v":1288,"vw":28.708454},{"c":28.68,"h":28.735,"l":28.61,"n":51,"o":28.735,"t":"2026-10-21T14:55:00Z","v":2565,"vw":28.669449},{"c":28.7,"h":28.73,"l":28.68,"n":29,"o":28.69,"t":"2026-10-21T15:00:00Z","v":4924,"vw":28.692126},{"c":28.705,"h":28.76,"l":28.65,"n":25,"o":28.65,"t":"2026-10-21T15:05:00Z","v":2741,"vw":28.724412},{"c":28.74,"h":28.76,"l":28.6936,"n":60,"o":28.705,"t":"2026-10-21T15:10:00Z","v":5112,"vw":28.715874},{"c":28.76,"h":28.87,"l":28.72,"n":11,"o":28.87,"t":"2026-10-21T15:15:00Z","v":844,"vw":28.767312},{"c":28.71,"h":28.745,"l":28.63,"n":86,"o":28.7417,"t":"2026-10-21T15:20:00Z","v":9775,"vw":28.67632},{"c":28.75,"h":28.75,"l":28.64,"n":46,"o":28.7444,"t":"2026-10-21T15:25:00Z","v":6226,"vw":28.710338},{"c":28.7214,"h":28.75,"l":28.7214,"n":6,"o":28.75,"t":"2026-10-21T15:30:00Z","v":387,"vw":28.741829},{"c":28.7995,"h":28.7995,"l":28.76,"n":17,"o":28.76,"t":"2026-10-21T15:35:00Z","v":1016,"vw":28.765338},{"c":29.1899,"h":29.1899,"l":28.72,"n":74,"o":28.72,"t":"2026-10-21T15:40:00Z","v":6498,"vw":28.896786},{"c":29.173,"h":29.175,"l":28.86,"n":364,"o":28.86,"t":"2026-10-21T15:45:00Z","v":23820,"vw":28.998592},{"c":29.01,"h":29.19,"l":29.01,"n":68,"o":29.18,"t":"2026-10-21T15:50:00Z","v":6292,"vw":29.104387},{"c":29.2,"h":29.25,"l":29.02,"n":308,"o":29.035,"t":"2026-10-21T15:55:00Z","v":14267,"vw":29.145925},{"c":29.135,"h":29.2095,"l":29.0028,"n":26,"o":29.17,"t":"2026-10-21T16:00:00Z","v":1884,"vw":29.153193},{"c":29.15,"h":29.15,"l":29.04,"n":14,"o":29.135,"t":"2026-10-21T16:05:00Z","v":6014,"vw":29.118403},{"c":29.085,"h":29.095,"l":29.0419,"n":20,"o":29.0419,"t":"2026-10-21T16:10:00Z","v":3974,"vw":29.050529},{"c":29.0275,"h":29.1,"l":29.025,"n":16,"o":29.1,"t":"2026-10-21T16:15:00Z","v":1301,"vw":29.04947},{"c":29,"h":29.05,"l":29,"n":21,"o":29.025,"t":"2026-10-21T16:20:00Z","v":1399,"vw":29.012572},{"c":28.94,"h":28.9902,"l":28.94,"n":40,"o":28.9902,"t":"2026-10-21T16:25:00Z","v":4768,"vw":28.958428},{"c":29.01,"h":29.01,"l":28.9402,"n":18,"o":28.975,"t":"2026-10-21T16:30:00Z","v":1737,"vw":28.978288},{"c":29.08,"h":29.08,"l":28.98,"n":37,"o":29.01,"t":"2026-10-21T16:35:00Z","v":6292,"vw":29.009123},{"c":29.09,"h":29.1384,"l":29.09,"n":14,"o":29.1,"t":"2026-10-21T16:40:00Z","v":2078,"vw":29.118},{"c":29.07,"h":29.13,"l":29.02,"n":22,"o":29.075,"t":"2026-10-21T16:45:00Z","v":1865,"vw":29.054955},{"c":29.04,"h":29.04,"l":29,"n":11,"o":29.04,"t":"2026-10-21T16:50:00Z","v":2035,"vw":29.037948},{"c":29.23,"h":29.2532,"l":29.06,"n":145,"o":29.07,"t":"2026-10-21T16:55:00Z","v":15200,"vw":29.180328},{"c":29.23,"h":29.26,"l":29.23,"n":21,"o":29.25,"t":"2026-10-21T17:00:00Z","v":1682,"vw":29.257379},{"c":29.21,"h":29.23,"l":29.21,"n":42,"o":29.23,"t":"2026-10-21T17:05:00Z","v":3913,"vw":29.22065},{"c":29.18,"h":29.2599,"l":29.18,"n":22,"o":29.2,"t":"2026-10-21T17:10:00Z","v":1501,"vw":29.212232},{"c":29.16,"h":29.19,"l":29.13,"n":20,"o":29.19,"t":"2026-10-21T17:15:00Z","v":6237,"vw":29.159718},{"c":29.155,"h":29.2,"l":29.111,"n":28,"o":29.16,"t":"2026-10-21T17:20:00Z","v":4281,"vw":29.158479},{"c":29.1,"h":29.155,"l":29.1,"n":12,"o":29.155,"t":"2026-10-21T17:25:00Z","v":1079,"vw":29.110585},{"c":29.125,"h":29.1251,"l":29.1,"n":22,"o":29.1251,"t":"2026-10-21T17:30:00Z","v":2457,"vw":29.116492},{"c":29.2,"h":29.2,"l":29.1323,"n":21,"o":29.1343,"t":"2026-10-21T17:40:00Z","v":2103,"vw":29.177255},{"c":29.1,"h":29.2,"l":29.1,"n":30,"o":29.2,"t":"2026-10-21T17:45:00Z","v":1951,"vw":29.119733},{"c":29.075,"h":29.08,"l":29.075,"n":8,"o":29.08,"t":"2026-10-21T17:50:00Z","v":1525,"vw":29.078929},{"c":29.11,"h":29.11,"l":29.0691,"n":16,"o":29.0883,"t":"2026-10-21T17:55:00Z","v":1143,"vw":29.092593},{"c":29.07,"h":29.1,"l":29.0504,"n":9,"o":29.0504,"t":"2026-10-21T18:00:00Z","v":2852,"vw":29.055588},{"c":29.105,"h":29.15,"l":29.105,"n":11,"o":29.15,"t":"2026-10-21T18:05:00Z","v":4388,"vw":29.145299},{"c":29.04,"h":29.095,"l":29.04,"n":26,"o":29.095,"t":"2026-10-21T18:10:00Z","v":2067,"vw":29.068922},{"c":29.125,"h":29.125,"l":29.0616,"n":24,"o":29.0616,"t":"2026-10-21T18:15:00Z","v":8685,"vw":29.073892},{"c":29.085,"h":29.125,"l":29.05,"n":27,"o":29.125,"t":"2026-10-21T18:20:00Z","v":2691,"vw":29.095446},{"c":29.08,"h":29.085,"l":29.08,"n":9,"o":29.085,"t":"2026-10-21T18:25:00Z","v":1169,"vw":29.08362},{"c":29.0586,"h":29.07,"l":29.0586,"n":12,"o":29.07,"t":"2026-10-21T18:30:00Z","v":428,"vw":29.064605},{"c":29.07,"h":29.12,"l":29.03,"n":60,"o":29.12,"t":"2026-10-21T18:35:00Z","v":4102,"vw":29.056225},{"c":29.085,"h":29.0999,"l":29.07,"n":26,"o":29.085,"t":"2026-10-21T18:40:00Z","v":2918,"vw":29.084425},{"c":29.09,"h":29.15,"l":29.085,"n":32,"o":29.085,"t":"2026-10-21T18:45:00Z","v":5127,"vw":29.117406},{"c":29.08,"h":29.08,"l":28.97,"n":36,"o":29.03,"t":"2026-10-21T18:50:00Z","v":3250,"vw":29.020003},{"c":28.99,"h":29.0344,"l":28.99,"n":9,"o":29.0344,"t":"2026-10-21T18:55:00Z","v":1487,"vw":29.021332},{"c":28.821,"h":29.008,"l":28.821,"n":66,"o":29.008,"t":"2026-10-21T19:00:00Z","v":11948,"vw":28.927542},{"c":28.82,"h":28.96,"l":28.82,"n":22,"o":28.85,"t":"2026-10-21T19:05:00Z","v":2723,"vw":28.884998},{"c":28.96,"h":28.96,"l":28.85,"n":20,"o":28.895,"t":"2026-10-21T19:10:00Z","v":2004,"vw":28.910317},{"c":28.95,"h":28.96,"l":28.95,"n":5,"o":28.96,"t":"2026-10-21T19:15:00Z","v":252,"vw":28.955},{"c":28.8401,"h":28.96,"l":28.8401,"n":17,"o":28.9236,"t":"2026-10-21T19:20:00Z","v":1008,"vw":28.931501},{"c":29.05,"h":29.06,"l":28.91,"n":36,"o":28.97,"t":"2026-10-21T19:25:00Z","v":7508,"vw":28.970811},{"c":29.01,"h":29.09,"l":28.995,"n":111,"o":29.09,"t":"2026-10-21T19:30:00Z","v":3980,"vw":29.030909},{"c":29.06,"h":29.15,"l":29.04,"n":90,"o":29.1,"t":"2026-10-21T19:35:00Z","v":5650,"vw":29.10125},{"c":29.1,"h":29.15,"l":29.06,"n":10,"o":29.1229,"t":"2026-10-21T19:40:00Z","v":2366,"vw":29.12207},{"c":29.11,"h":29.17,"l":29.1,"n":45,"o":29.149,"t":"2026-10-21T19:45:00Z","v":7692,"vw":29.119892},{"c":29.13,"h":29.13,"l":29.0198,"n":31,"o":29.1,"t":"2026-10-21T19:50:00Z","v":6328,"vw":29.09057},{"c":29,"h":29.13,"l":29,"n":121,"o":29.0707,"t":"2026-10-21T19:55:00Z","v":11401,"vw":29.046146},{"c":29,"h":29,"l":29,"n":8,"o":29,"t":"2026-10-21T20:00:00Z","v":6078,"vw":29},{"c":29.21,"h":29.21,"l":29.21,"n":3,"o":29.21,"t":"2026-10-21T20:45:00Z","v":278,"vw":29.21},{"c":28.73,"h":28.73,"l":28.73,"n":1,"o":28.73,"t":"2026-10-21T20:50:00Z","v":1360,"vw":28.73},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-21T21:10:00Z","v":100,"vw":29},{"c":29.03,"h":29.03,"l":29.03,"n":3,"o":29.03,"t":"2026-10-21T21:45:00Z","v":250,"vw":29.03},{"c":29.02,"h":29.02,"l":29.02,"n":1,"o":29.02,"t":"2026-10-21T22:10:00Z","v":100,"vw":29.02},{"c":29,"h":29.01,"l":29,"n":6,"o":29.01,"t":"2026-10-21T22:15:00Z","v":2136,"vw":29.001176},{"c":28.91,"h":28.91,"l":28.91,"n":1,"o":28.91,"t":"2026-10-21T23:10:00Z","v":150,"vw":28.91},{"c":28.6,"h":28.6,"l":28.6,"n":3,"o":28.6,"t":"2026-10-21T23:15:00Z","v":142,"vw":28.6},{"c":28.6,"h":28.6,"l":28.6,"n":13,"o":28.6,"t":"2026-10-21T23:30:00Z","v":289,"vw":28.6},{"c":28.6,"h":28.67,"l":28.6,"n":2,"o":28.67,"t":"2026-10-21T23:35:00Z","v":1395,"vw":28.619821},{"c":28.61,"h":28.61,"l":28.61,"n":1,"o":28.61,"t":"2026-10-21T23:40:00Z","v":100,"vw":28.61},{"c":28.11,"h":28.49,"l":28.1,"n":59,"o":28.4,"t":"2026-10-22T08:00:00Z","v":3352,"vw":28.211201},{"c":28.09,"h":28.11,"l":28.09,"n":15,"o":28.11,"t":"2026-10-22T08:05:00Z","v":734,"vw":28.100193},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-10-22T08:25:00Z","v":233,"vw":28.1},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-22T09:50:00Z","v":100,"vw":28},{"c":28.08,"h":28.08,"l":28.08,"n":4,"o":28.08,"t":"2026-10-22T10:55:00Z","v":364,"vw":28.08},{"c":27.9631,"h":27.9631,"l":27.9631,"n":2,"o":27.9631,"t":"2026-10-22T11:00:00Z","v":2001,"vw":27.9631},{"c":27.9,"h":28.08,"l":27.9,"n":13,"o":27.96,"t":"2026-10-22T11:05:00Z","v":816,"vw":27.977872},{"c":28.3,"h":28.3,"l":28.3,"n":5,"o":28.3,"t":"2026-10-22T11:10:00Z","v":1081,"vw":28.3},{"c":28.15,"h":28.1559,"l":28.11,"n":6,"o":28.11,"t":"2026-10-22T11:15:00Z","v":703,"vw":28.142195},{"c":28.1,"h":28.12,"l":28.1,"n":9,"o":28.12,"t":"2026-10-22T11:20:00Z","v":564,"vw":28.107273},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-22T11:30:00Z","v":1000,"vw":28.4},{"c":28.0238,"h":28.0238,"l":28.0238,"n":1,"o":28.0238,"t":"2026-10-22T11:50:00Z","v":150,"vw":28.0238},{"c":28.38,"h":28.38,"l":28.34,"n":15,"o":28.34,"t":"2026-10-22T12:05:00Z","v":1032,"vw":28.37},{"c":28.1,"h":28.1,"l":28.1,"n":8,"o":28.1,"t":"2026-10-22T12:20:00Z","v":1130,"vw":28.1},{"c":28.0591,"h":28.0591,"l":28.0591,"n":2,"o":28.0591,"t":"2026-10-22T12:25:00Z","v":275,"vw":28.0591},{"c":28.23,"h":28.23,"l":28.23,"n":1,"o":28.23,"t":"2026-10-22T12:40:00Z","v":100,"vw":28.23},{"c":28.1,"h":28.11,"l":28.1,"n":5,"o":28.11,"t":"2026-10-22T12:45:00Z","v":1711,"vw":28.103567},{"c":28.03,"h":28.16,"l":28.03,"n":6,"o":28.16,"t":"2026-10-22T12:50:00Z","v":470,"vw":28.104286},{"c":28.061,"h":28.061,"l":28.061,"n":1,"o":28.061,"t":"2026-10-22T13:05:00Z","v":100,"vw":28.061},{"c":28.1,"h":28.1,"l":28.1,"n":6,"o":28.1,"t":"2026-10-22T13:25:00Z","v":331,"vw":28.1},{"c":28.17,"h":28.18,"l":28.06,"n":103,"o":28.06,"t":"2026-10-22T13:30:00Z","v":10245,"vw":28.109691},{"c":28.25,"h":28.2775,"l":28.11,"n":113,"o":28.169,"t":"2026-10-22T13:35:00Z","v":7055,"vw":28.192099},{"c":28.1237,"h":28.2284,"l":28.06,"n":90,"o":28.2,"t":"2026-10-22T13:40:00Z","v":11866,"vw":28.134369},{"c":28.06,"h":28.165,"l":28,"n":74,"o":28.08,"t":"2026-10-22T13:45:00Z","v":3502,"vw":28.08602},{"c":27.96,"h":28.0923,"l":27.95,"n":81,"o":28.0923,"t":"2026-10-22T13:50:00Z","v":14329,"vw":27.999284},{"c":28.1437,"h":28.1437,"l":27.93,"n":16,"o":27.9354,"t":"2026-10-22T13:55:00Z","v":1725,"vw":28.007032},{"c":28.1,"h":28.1,"l":28,"n":66,"o":28.015,"t":"2026-10-22T14:00:00Z","v":6706,"vw":28.046645},{"c":27.92,"h":28.0656,"l":27.91,"n":47,"o":28.0656,"t":"2026-10-22T14:05:00Z","v":3383,"vw":27.963093},{"c":28.055,"h":28.055,"l":28,"n":30,"o":28.0115,"t":"2026-10-22T14:10:00Z","v":2832,"vw":28.029752},{"c":28.11,"h":28.11,"l":27.99,"n":55,"o":28.055,"t":"2026-10-22T14:15:00Z","v":5859,"vw":28.033019},{"c":28.03,"h":28.09,"l":27.9717,"n":41,"o":28.04,"t":"2026-10-22T14:20:00Z","v":4025,"vw":28.015985},{"c":27.925,"h":28.01,"l":27.85,"n":63,"o":28.01,"t":"2026-10-22T14:25:00Z","v":8573,"vw":27.897144},{"c":27.95,"h":27.95,"l":27.84,"n":57,"o":27.8712,"t":"2026-10-22T14:30:00Z","v":8540,"vw":27.894204},{"c":27.9,"h":27.92,"l":27.89,"n":57,"o":27.92,"t":"2026-10-22T14:35:00Z","v":4061,"vw":27.90429},{"c":27.92,"h":27.97,"l":27.9,"n":37,"o":27.9,"t":"2026-10-22T14:40:00Z","v":2492,"vw":27.916512},{"c":27.9,"h":27.9396,"l":27.85,"n":88,"o":27.935,"t":"2026-10-22T14:45:00Z","v":6759,"vw":27.89761},{"c":27.8107,"h":27.9,"l":27.8,"n":65,"o":27.8851,"t":"2026-10-22T14:50:00Z","v":6664,"vw":27.859979},{"c":27.8,"h":27.835,"l":27.7,"n":65,"o":27.83,"t":"2026-10-22T14:55:00Z","v":5286,"vw":27.769317},{"c":27.79,"h":27.89,"l":27.68,"n":83,"o":27.89,"t":"2026-10-22T15:00:00Z","v":12397,"vw":27.74943},{"c":27.64,"h":27.775,"l":27.59,"n":67,"o":27.715,"t":"2026-10-22T15:05:00Z","v":4510,"vw":27.678281},{"c":27.41,"h":27.59,"l":27.3261,"n":272,"o":27.58,"t":"2026-10-22T15:10:00Z","v":32256,"vw":27.479497},{"c":27.6,"h":27.68,"l":27.41,"n":92,"o":27.42,"t":"2026-10-22T15:15:00Z","v":6957,"vw":27.528848},{"c":27.625,"h":27.69,"l":27.515,"n":90,"o":27.6,"t":"2026-10-22T15:20:00Z","v":16228,"vw":27.583052},{"c":27.6,"h":27.645,"l":27.5,"n":110,"o":27.64,"t":"2026-10-22T15:25:00Z","v":11428,"vw":27.592666},{"c":27.6,"h":27.6768,"l":27.5,"n":33,"o":27.59,"t":"2026-10-22T15:30:00Z","v":4635,"vw":27.588307},{"c":27.6,"h":27.6577,"l":27.52,"n":73,"o":27.6,"t":"2026-10-22T15:35:00Z","v":3778,"vw":27.58548},{"c":27.55,"h":27.6,"l":27.52,"n":69,"o":27.6,"t":"2026-10-22T15:40:00Z","v":5108,"vw":27.547647},{"c":27.525,"h":27.61,"l":27.5,"n":57,"o":27.6,"t":"2026-10-22T15:45:00Z","v":3835,"vw":27.531574},{"c":27.51,"h":27.54,"l":27.47,"n":45,"o":27.51,"t":"2026-10-22T15:50:00Z","v":3309,"vw":27.506457},{"c":27.4713,"h":27.53,"l":27.46,"n":51,"o":27.4728,"t":"2026-10-22T15:55:00Z","v":14253,"vw":27.505299},{"c":27.445,"h":27.53,"l":27.4,"n":75,"o":27.53,"t":"2026-10-22T16:00:00Z","v":8710,"vw":27.462148},{"c":27.49,"h":27.49,"l":27.4,"n":34,"o":27.445,"t":"2026-10-22T16:05:00Z","v":3453,"vw":27.467098},{"c":27.445,"h":27.455,"l":27.42,"n":26,"o":27.45,"t":"2026-10-22T16:10:00Z","v":9153,"vw":27.444764},{"c":27.465,"h":27.465,"l":27.42,"n":49,"o":27.42,"t":"2026-10-22T16:15:00Z","v":5532,"vw":27.445213},{"c":27.54,"h":27.54,"l":27.44,"n":75,"o":27.465,"t":"2026-10-22T16:20:00Z","v":7353,"vw":27.515394},{"c":27.5,"h":27.56,"l":27.44,"n":31,"o":27.51,"t":"2026-10-22T16:25:00Z","v":3059,"vw":27.497778},{"c":27.49,"h":27.55,"l":27.48,"n":41,"o":27.5,"t":"2026-10-22T16:30:00Z","v":13456,"vw":27.491994},{"c":27.54,"h":27.54,"l":27.38,"n":57,"o":27.46,"t":"2026-10-22T16:35:00Z","v":15019,"vw":27.418463},{"c":27.42,"h":27.5117,"l":27.38,"n":32,"o":27.4144,"t":"2026-10-22T16:40:00Z","v":3150,"vw":27.453869},{"c":27.4,"h":27.465,"l":27.4,"n":78,"o":27.46,"t":"2026-10-22T16:45:00Z","v":12179,"vw":27.423246},{"c":27.45,"h":27.458,"l":27.41,"n":33,"o":27.45,"t":"2026-10-22T16:50:00Z","v":2733,"vw":27.43854},{"c":27.515,"h":27.515,"l":27.44,"n":72,"o":27.465,"t":"2026-10-22T16:55:00Z","v":7576,"vw":27.481353},{"c":27.4,"h":27.5,"l":27.39,"n":61,"o":27.5,"t":"2026-10-22T17:00:00Z","v":7774,"vw":27.449938},{"c":27.445,"h":27.55,"l":27.42,"n":41,"o":27.44,"t":"2026-10-22T17:05:00Z","v":7284,"vw":27.439373},{"c":27.275,"h":27.4,"l":27.25,"n":102,"o":27.4,"t":"2026-10-22T17:10:00Z","v":11079,"vw":27.297938},{"c":27.31,"h":27.31,"l":27.24,"n":51,"o":27.24,"t":"2026-10-22T17:15:00Z","v":6023,"vw":27.256845},{"c":27.18,"h":27.3099,"l":27.15,"n":93,"o":27.25,"t":"2026-10-22T17:20:00Z","v":8440,"vw":27.232106},{"c":27.09,"h":27.13,"l":27.01,"n":194,"o":27.12,"t":"2026-10-22T17:25:00Z","v":13849,"vw":27.06448},{"c":27.11,"h":27.125,"l":27.05,"n":70,"o":27.08,"t":"2026-10-22T17:30:00Z","v":6263,"vw":27.094407},{"c":27.105,"h":27.23,"l":27.08,"n":50,"o":27.14,"t":"2026-10-22T17:35:00Z","v":6577,"vw":27.181889},{"c":27.115,"h":27.16,"l":27.04,"n":95,"o":27.0501,"t":"2026-10-22T17:40:00Z","v":14567,"vw":27.079254},{"c":26.965,"h":27.05,"l":26.9,"n":250,"o":27.03,"t":"2026-10-22T17:45:00Z","v":21368,"vw":26.993748},{"c":26.9692,"h":27.03,"l":26.9,"n":60,"o":26.9,"t":"2026-10-22T17:50:00Z","v":5687,"vw":26.963499},{"c":26.9203,"h":26.965,"l":26.9,"n":68,"o":26.96,"t":"2026-10-22T17:55:00Z","v":5035,"vw":26.932545},{"c":26.71,"h":26.935,"l":26.71,"n":230,"o":26.9,"t":"2026-10-22T18:00:00Z","v":22995,"vw":26.837216},{"c":26.6223,"h":26.715,"l":26.445,"n":378,"o":26.6801,"t":"2026-10-22T18:05:00Z","v":42991,"vw":26.575749},{"c":26.301,"h":26.635,"l":26.301,"n":322,"o":26.6,"t":"2026-10-22T18:10:00Z","v":53446,"vw":26.462066},{"c":26.585,"h":26.66,"l":26.33,"n":149,"o":26.33,"t":"2026-10-22T18:15:00Z","v":21053,"vw":26.477417},{"c":26.58,"h":26.68,"l":26.56,"n":116,"o":26.585,"t":"2026-10-22T18:20:00Z","v":19250,"vw":26.594141},{"c":26.525,"h":26.575,"l":26.47,"n":55,"o":26.575,"t":"2026-10-22T18:25:00Z","v":4340,"vw":26.509268},{"c":26.505,"h":26.55,"l":26.43,"n":60,"o":26.49,"t":"2026-10-22T18:30:00Z","v":8971,"vw":26.48845},{"c":26.48,"h":26.49,"l":26.43,"n":56,"o":26.4716,"t":"2026-10-22T18:35:00Z","v":7910,"vw":26.459042},{"c":26.455,"h":26.455,"l":26.32,"n":130,"o":26.445,"t":"2026-10-22T18:40:00Z","v":14250,"vw":26.394606},{"c":26.445,"h":26.46,"l":26.43,"n":55,"o":26.46,"t":"2026-10-22T18:45:00Z","v":5985,"vw":26.439674},{"c":26.4324,"h":26.4324,"l":26.37,"n":90,"o":26.43,"t":"2026-10-22T18:50:00Z","v":6487,"vw":26.418833},{"c":26.37,"h":26.48,"l":26.37,"n":74,"o":26.43,"t":"2026-10-22T18:55:00Z","v":9774,"vw":26.430125},{"c":26.221,"h":26.36,"l":26.22,"n":189,"o":26.32,"t":"2026-10-22T19:00:00Z","v":12890,"vw":26.28209},{"c":26.27,"h":26.28,"l":26.23,"n":148,"o":26.25,"t":"2026-10-22T19:05:00Z","v":9265,"vw":26.239751},{"c":26.32,"h":26.35,"l":26.27,"n":96,"o":26.27,"t":"2026-10-22T19:10:00Z","v":5920,"vw":26.299365},{"c":26.615,"h":26.615,"l":26.26,"n":180,"o":26.27,"t":"2026-10-22T19:15:00Z","v":20001,"vw":26.405179},{"c":26.74,"h":26.8159,"l":26.65,"n":132,"o":26.66,"t":"2026-10-22T19:20:00Z","v":12971,"vw":26.72449},{"c":26.73,"h":26.85,"l":26.67,"n":116,"o":26.745,"t":"2026-10-22T19:25:00Z","v":14422,"vw":26.765281},{"c":26.64,"h":26.76,"l":26.64,"n":72,"o":26.73,"t":"2026-10-22T19:30:00Z","v":8011,"vw":26.693429},{"c":26.635,"h":26.66,"l":26.57,"n":120,"o":26.6,"t":"2026-10-22T19:35:00Z","v":14572,"vw":26.61916},{"c":26.68,"h":26.69,"l":26.5501,"n":55,"o":26.635,"t":"2026-10-22T19:40:00Z","v":5871,"vw":26.607112},{"c":26.9,"h":27,"l":26.65,"n":396,"o":26.65,"t":"2026-10-22T19:45:00Z","v":40096,"vw":26.865086},{"c":26.95,"h":27,"l":26.82,"n":458,"o":26.82,"t":"2026-10-22T19:50:00Z","v":63724,"vw":26.948803},{"c":26.975,"h":27.19,"l":26.5778,"n":673,"o":26.96,"t":"2026-10-22T19:55:00Z","v":98808,"vw":26.923225},{"c":27.1,"h":27.1,"l":26.88,"n":11,"o":26.88,"t":"2026-10-22T20:00:00Z","v":12559,"vw":26.882901},{"c":26.88,"h":26.88,"l":26.88,"n":2,"o":26.88,"t":"2026-10-22T20:05:00Z","v":1190,"vw":26.88},{"c":27.09,"h":27.09,"l":27.0834,"n":3,"o":27.0834,"t":"2026-10-22T20:20:00Z","v":352,"vw":27.088114},{"c":26.72,"h":26.72,"l":26.72,"n":4,"o":26.72,"t":"2026-10-22T20:25:00Z","v":103,"vw":26.72},{"c":26.72,"h":26.75,"l":26.72,"n":2,"o":26.75,"t":"2026-10-22T20:30:00Z","v":700,"vw":26.728571},{"c":26.72,"h":26.72,"l":26.72,"n":5,"o":26.72,"t":"2026-10-22T20:35:00Z","v":600,"vw":26.72},{"c":27,"h":27,"l":27,"n":17,"o":27,"t":"2026-10-22T20:50:00Z","v":122,"vw":27},{"c":26.73,"h":26.73,"l":26.73,"n":1,"o":26.73,"t":"2026-10-22T21:05:00Z","v":200,"vw":26.73},{"c":26.55,"h":26.73,"l":26.55,"n":104,"o":26.73,"t":"2026-10-22T21:10:00Z","v":1337,"vw":26.653267},{"c":26.55,"h":26.55,"l":26.55,"n":7,"o":26.55,"t":"2026-10-22T21:30:00Z","v":1000,"vw":26.55},{"c":26.54,"h":26.54,"l":26.54,"n":2,"o":26.54,"t":"2026-10-22T21:40:00Z","v":201,"vw":26.54},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-10-22T22:15:00Z","v":252,"vw":26.6},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-10-22T22:25:00Z","v":200,"vw":26.6},{"c":26.54,"h":26.56,"l":26.54,"n":9,"o":26.56,"t":"2026-10-22T22:30:00Z","v":317,"vw":26.548},{"c":26.5,"h":26.5,"l":26.5,"n":2,"o":26.5,"t":"2026-10-22T22:35:00Z","v":160,"vw":26.5},{"c":26.35,"h":26.35,"l":26.35,"n":1,"o":26.35,"t":"2026-10-22T22:50:00Z","v":100,"vw":26.35},{"c":26.56,"h":26.61,"l":26.56,"n":35,"o":26.58,"t":"2026-10-22T22:55:00Z","v":2901,"vw":26.596014},{"c":26.5,"h":26.5,"l":26.36,"n":12,"o":26.36,"t":"2026-10-22T23:15:00Z","v":622,"vw":26.458196},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-10-22T23:20:00Z","v":100,"vw":26.4}],"history":[{"c":11.4,"h":12.33,"l":11.24,"n":2599,"o":11.75,"t":"2024-10-21T04:00:00Z","v":241238,"vw":11.733198},{"c":11.52,"h":11.85,"l":11.33,"n":1637,"o":11.41,"t":"2024-10-22T04:00:00Z","v":168976,"vw":11.563585},{"c":11.16,"h":11.7222,"l":11.11,"n":1855,"o":11.5,"t":"2024-10-23T04:00:00Z","v":151796,"vw":11.397988},{"c":11.6,"h":11.99,"l":11.35,"n":2136,"o":11.52,"t":"2024-10-24T04:00:00Z","v":244992,"vw":11.62654},{"c":11.99,"h":12.09,"l":11.6601,"n":2648,"o":11.8,"t":"2024-10-25T04:00:00Z","v":270069,"vw":11.929069},{"c":11.78,"h":12.2,"l":11.6,"n":2200,"o":12.15,"t":"2024-10-28T04:00:00Z","v":236367,"vw":11.838873},{"c":11.36,"h":11.78,"l":11.25,"n":1836,"o":11.78,"t":"2024-10-29T04:00:00Z","v":255387,"vw":11.448856},{"c":11.36,"h":11.5399,"l":11.05,"n":1329,"o":11.41,"t":"2024-10-30T04:00:00Z","v":139690,"vw":11.333422},{"c":10.79,"h":11.29,"l":10.66,"n":2018,"o":11.22,"t":"2024-10-31T04:00:00Z","v":207180,"vw":10.872095},{"c":11.18,"h":11.2712,"l":10.9013,"n":1509,"o":11.01,"t":"2024-11-01T04:00:00Z","v":175335,"vw":11.13516},{"c":10.91,"h":11.34,"l":10.9,"n":1399,"o":11.2,"t":"2024-11-04T05:00:00Z","v":129911,"vw":11.142285},{"c":11.59,"h":11.99,"l":11.086,"n":2268,"o":11.1,"t":"2024-11-05T05:00:00Z","v":275420,"vw":11.64458},{"c":15.89,"h":17.45,"l":12.33,"n":37632,"o":13.6,"t":"2024-11-06T05:00:00Z","v":5363728,"vw":15.291089},{"c":22.1,"h":27.88,"l":20.01,"n":116619,"o":21.67,"t":"2024-11-07T05:00:00Z","v":12205806,"vw":24.235715},{"c":36.2,"h":42.77,"l":23.01,"n":160319,"o":25.2,"t":"2024-11-08T05:00:00Z","v":19061058,"vw":32.772724},{"c":42.43,"h":50,"l":36.88,"n":235214,"o":47.49,"t":"2024-11-11T05:00:00Z","v":20218894,"vw":42.515675},{"c":30.4,"h":36.7485,"l":30.02,"n":86632,"o":36.39,"t":"2024-11-12T05:00:00Z","v":7425252,"vw":32.83735},{"c":33.01,"h":35.878,"l":31.7,"n":63781,"o":34,"t":"2024-11-13T05:00:00Z","v":5303203,"vw":33.949317},{"c":28.68,"h":31.98,"l":26.5901,"n":39038,"o":31.49,"t":"2024-11-14T05:00:00Z","v":3031400,"vw":28.338272},{"c":32.19,"h":35.85,"l":26.94,"n":51989,"o":27.5,"t":"2024-11-15T05:00:00Z","v":5547244,"vw":32.657482},{"c":36.56,"h":38.5,"l":34,"n":56145,"o":36.17,"t":"2024-11-18T05:00:00Z","v":5165006,"vw":36.600866},{"c":45.36,"h":45.4988,"l":34.96,"n":75664,"o":36.8,"t":"2024-11-19T05:00:00Z","v":6273622,"vw":40.944625},{"c":37.85,"h":40.49,"l":35.99,"n":51515,"o":38.21,"t":"2024-11-20T05:00:00Z","v":3439778,"vw":38.067784},{"c":39.48,"h":40.54,"l":36.85,"n":30155,"o":39.5,"t":"2024-11-21T05:00:00Z","v":2322864,"vw":38.706307},{"c":41.97,"h":46.2,"l":38.3,"n":42078,"o":39,"t":"2024-11-22T05:00:00Z","v":3551221,"vw":43.379007},{"c":43.89,"h":47.6,"l":40.6,"n":41557,"o":47.48,"t":"2024-11-25T05:00:00Z","v":2875244,"vw":43.877508},{"c":43.59,"h":47,"l":39.51,"n":28856,"o":41.79,"t":"2024-11-26T05:00:00Z","v":2237293,"vw":44.184957},{"c":39.98,"h":44.27,"l":38.8,"n":24565,"o":43.635,"t":"2024-11-27T05:00:00Z","v":1703120,"vw":40.775644},{"c":41.26,"h":42.4,"l":40.19,"n":10609,"o":41.11,"t":"2024-11-29T05:00:00Z","v":700496,"vw":41.323985},{"c":40.57,"h":45,"l":39.2,"n":25548,"o":42.6,"t":"2024-12-02T05:00:00Z","v":1921922,"vw":42.179155},{"c":42.45,"h":43.08,"l":40.8,"n":15225,"o":42.42,"t":"2024-12-03T05:00:00Z","v":1064078,"vw":42.107913},{"c":46.4,"h":48.44,"l":42.26,"n":33087,"o":42.9,"t":"2024-12-04T05:00:00Z","v":2973225,"vw":45.947722},{"c":51.6,"h":53.7701,"l":48.57,"n":45909,"o":48.72,"t":"2024-12-05T05:00:00Z","v":3762947,"vw":51.070821},{"c":67.26,"h":67.26,"l":54.1003,"n":63302,"o":54.425,"t":"2024-12-06T05:00:00Z","v":4652108,"vw":60.405552},{"c":60.04,"h":72.87,"l":51.1,"n":117142,"o":71.15,"t":"2024-12-09T05:00:00Z","v":8136785,"vw":58.442591},{"c":61.36,"h":64.21,"l":56.6,"n":46274,"o":57.52,"t":"2024-12-10T05:00:00Z","v":2944149,"vw":60.778592},{"c":66.32,"h":77.3504,"l":63.85,"n":83596,"o":64.395,"t":"2024-12-11T05:00:00Z","v":5879475,"vw":70.170181},{"c":72.54,"h":77,"l":67,"n":65442,"o":68.2,"t":"2024-12-12T05:00:00Z","v":4272720,"vw":71.626136},{"c":70.13,"h":71.7999,"l":65.28,"n":44708,"o":69.465,"t":"2024-12-13T05:00:00Z","v":2987656,"vw":69.253267},{"c":69.27,"h":75,"l":69,"n":41382,"o":71.18,"t":"2024-12-16T05:00:00Z","v":2319797,"vw":72.051858},{"c":69.77,"h":69.77,"l":64.08,"n":42401,"o":69.575,"t":"2024-12-17T05:00:00Z","v":2159206,"vw":66.639404},{"c":61.81,"h":71.51,"l":60,"n":42785,"o":66.35,"t":"2024-12-18T05:00:00Z","v":2432967,"vw":66.359364},{"c":60.11,"h":66.87,"l":58.61,"n":29273,"o":65.03,"t":"2024-12-19T05:00:00Z","v":1497678,"vw":61.729101},{"c":60.12,"h":63.7799,"l":55.0758,"n":29837,"o":56.8,"t":"2024-12-20T05:00:00Z","v":1730087,"vw":59.977215},{"c":68,"h":68,"l":61,"n":27042,"o":62.84,"t":"2024-12-23T05:00:00Z","v":1533665,"vw":64.393862},{"c":68.99,"h":70.455,"l":65.3601,"n":20322,"o":66.88,"t":"2024-12-24T05:00:00Z","v":1132409,"vw":68.33287},{"c":68,"h":69.4634,"l":65.2,"n":23949,"o":66.8806,"t":"2024-12-26T05:00:00Z","v":924363,"vw":67.671256},{"c":65.3,"h":69.13,"l":61.5204,"n":28302,"o":69.09,"t":"2024-12-27T05:00:00Z","v":1171963,"vw":64.312514},{"c":60.19,"h":62.9599,"l":58,"n":29337,"o":61.22,"t":"2024-12-30T05:00:00Z","v":1231751,"vw":60.58504},{"c":58.86,"h":65.5,"l":57.5,"n":41852,"o":62.8,"t":"2024-12-31T05:00:00Z","v":1412378,"vw":61.453067},{"c":57.16,"h":61.0538,"l":55.19,"n":30282,"o":59.52,"t":"2025-01-02T05:00:00Z","v":1131685,"vw":57.673241},{"c":61.7,"h":62.34,"l":56,"n":28519,"o":56.265,"t":"2025-01-03T05:00:00Z","v":1153394,"vw":60.323083},{"c":61.78,"h":67,"l":61.59,"n":37040,"o":65.77,"t":"2025-01-06T05:00:00Z","v":1346330,"vw":63.937331},{"c":59.04,"h":61.85,"l":57.5,"n":33200,"o":60.37,"t":"2025-01-07T05:00:00Z","v":996852,"vw":59.334899},{"c":58.1,"h":59.7999,"l":54.19,"n":30140,"o":58.59,"t":"2025-01-08T05:00:00Z","v":1054997,"vw":56.859197},{"c":56.45,"h":56.89,"l":52,"n":39624,"o":56.12,"t":"2025-01-10T05:00:00Z","v":1227192,"vw":54.75697},{"c":48.49,"h":52.45,"l":48.48,"n":42150,"o":52.025,"t":"2025-01-13T05:00:00Z","v":1321489,"vw":50.231192},{"c":49.81,"h":55,"l":49,"n":41564,"o":53.06,"t":"2025-01-14T05:00:00Z","v":1157532,"vw":51.729947},{"c":55.28,"h":55.51,"l":51.3,"n":24521,"o":53.2,"t":"2025-01-15T05:00:00Z","v":890119,"vw":54.002944},{"c":57.38,"h":57.38,"l":53.8,"n":24515,"o":56.83,"t":"2025-01-16T05:00:00Z","v":828023,"vw":55.67034},{"c":56.54,"h":57.99,"l":54.61,"n":31046,"o":56.2,"t":"2025-01-17T05:00:00Z","v":1112299,"vw":56.433599},{"c":61.28,"h":62,"l":58.2301,"n":47840,"o":61.18,"t":"2025-01-21T05:00:00Z","v":1980209,"vw":60.440582},{"c":65.28,"h":67.69,"l":63,"n":44863,"o":64.15,"t":"2025-01-22T05:00:00Z","v":2009976,"vw":65.590706},{"c":64.45,"h":64.6,"l":60,"n":39354,"o":63.565,"t":"2025-01-23T05:00:00Z","v":1327103,"vw":62.699723},{"c":62.91,"h":65.9,"l":62.33,"n":33712,"o":64.35,"t":"2025-01-24T05:00:00Z","v":886332,"vw":63.741948},{"c":58.7,"h":62.3746,"l":56.04,"n":49284,"o":60,"t":"2025-01-27T05:00:00Z","v":1439688,"vw":58.591669},{"c":56.6,"h":59,"l":53.39,"n":32184,"o":58.92,"t":"2025-01-28T05:00:00Z","v":860908,"vw":55.924711},{"c":56.17,"h":58.39,"l":55.0001,"n":29855,"o":57.1,"t":"2025-01-29T05:00:00Z","v":683568,"vw":56.057601},{"c":56.86,"h":58.42,"l":54.11,"n":24525,"o":56.88,"t":"2025-01-30T05:00:00Z","v":785682,"vw":56.718765},{"c":54.68,"h":60.8899,"l":54.68,"n":27186,"o":57.98,"t":"2025-01-31T05:00:00Z","v":1056588,"vw":58.1149},{"c":52.56,"h":54.14,"l":49,"n":21656,"o":50.575,"t":"2025-02-03T05:00:00Z","v":824229,"vw":52.106685},{"c":53.46,"h":56.448,"l":53.4,"n":22940,"o":54.45,"t":"2025-02-04T05:00:00Z","v":777025,"vw":55.00793},{"c":51.47,"h":54.5,"l":51.22,"n":14768,"o":53.86,"t":"2025-02-05T05:00:00Z","v":574443,"vw":52.271262},{"c":52.44,"h":54.5,"l":51.4,"n":22137,"o":53.3,"t":"2025-02-06T05:00:00Z","v":621080,"vw":52.648071},{"c":50.8,"h":53.4399,"l":50.7001,"n":21075,"o":52.75,"t":"2025-02-07T05:00:00Z","v":587002,"vw":51.911097},{"c":52.19,"h":52.5,"l":50.12,"n":20480,"o":51.1,"t":"2025-02-10T05:00:00Z","v":597298,"vw":51.675207},{"c":46.31,"h":51.98,"l":45.8001,"n":19765,"o":51.59,"t":"2025-02-11T05:00:00Z","v":900119,"vw":48.838001},{"c":49.05,"h":50.3937,"l":46.345,"n":12851,"o":46.345,"t":"2025-02-12T05:00:00Z","v":661017,"vw":48.859112},{"c":51,"h":52.966,"l":50.38,"n":12636,"o":50.85,"t":"2025-02-13T05:00:00Z","v":626091,"vw":51.564627},{"c":50.32,"h":53.5,"l":50.32,"n":8186,"o":52.85,"t":"2025-02-14T05:00:00Z","v":470039,"vw":51.611914},{"c":50.55,"h":51.61,"l":49.51,"n":8039,"o":51.57,"t":"2025-02-18T05:00:00Z","v":379060,"vw":50.297212},{"c":54,"h":55.3797,"l":49.95,"n":12764,"o":50.495,"t":"2025-02-19T05:00:00Z","v":906345,"vw":53.099951},{"c":50.83,"h":53.52,"l":49.51,"n":13511,"o":53.52,"t":"2025-02-20T05:00:00Z","v":705393,"vw":50.674753},{"c":48.27,"h":52.075,"l":47.51,"n":11827,"o":51.5,"t":"2025-02-21T05:00:00Z","v":638464,"vw":49.142198},{"c":44.76,"h":49.13,"l":43.21,"n":16155,"o":48.6,"t":"2025-02-24T05:00:00Z","v":869822,"vw":45.131861},{"c":37.03,"h":44.49,"l":34.88,"n":25069,"o":44.02,"t":"2025-02-25T05:00:00Z","v":1390453,"vw":38.864179},{"c":40.9,"h":42.42,"l":38.94,"n":11830,"o":38.95,"t":"2025-02-26T05:00:00Z","v":763636,"vw":40.787077},{"c":40.69,"h":43.1799,"l":39.1,"n":9488,"o":42.685,"t":"2025-02-27T05:00:00Z","v":497636,"vw":41.228642},{"c":40.6,"h":41.51,"l":37.58,"n":10136,"o":39,"t":"2025-02-28T05:00:00Z","v":627061,"vw":39.516535},{"c":37.14,"h":42.48,"l":37,"n":8864,"o":41.85,"t":"2025-03-03T05:00:00Z","v":460387,"vw":39.2184},{"c":35.2,"h":36.95,"l":32.1001,"n":14355,"o":35.575,"t":"2025-03-04T05:00:00Z","v":913550,"vw":34.130733},{"c":36.58,"h":36.58,"l":34.1036,"n":6524,"o":35.11,"t":"2025-03-05T05:00:00Z","v":349420,"vw":35.785052},{"c":33.24,"h":35.88,"l":33.11,"n":7278,"o":34.55,"t":"2025-03-06T05:00:00Z","v":404102,"vw":34.163401},{"c":32.33,"h":33.45,"l":29.9,"n":10216,"o":32.99,"t":"2025-03-07T05:00:00Z","v":573270,"vw":31.451034},{"c":29.2,"h":30.7949,"l":28.2,"n":10613,"o":30.23,"t":"2025-03-10T04:00:00Z","v":583976,"vw":29.567655},{"c":28.79,"h":29.47,"l":25.19,"n":12131,"o":28.705,"t":"2025-03-11T04:00:00Z","v":783145,"vw":27.552322},{"c":30.18,"h":31.9,"l":28.8,"n":8021,"o":30.315,"t":"2025-03-12T04:00:00Z","v":490766,"vw":30.357059},{"c":29.36,"h":31.88,"l":28.63,"n":4163,"o":30.24,"t":"2025-03-13T04:00:00Z","v":250130,"vw":29.402932},{"c":33.3,"h":33.5902,"l":30.135,"n":6939,"o":30.555,"t":"2025-03-14T04:00:00Z","v":465971,"vw":31.779197},{"c":38.99,"h":40.05,"l":34.88,"n":17790,"o":36.375,"t":"2025-03-17T04:00:00Z","v":1360393,"vw":38.248598},{"c":37.78,"h":38.95,"l":35,"n":9948,"o":38.42,"t":"2025-03-18T04:00:00Z","v":604348,"vw":36.965593},{"c":40.55,"h":41.38,"l":37.74,"n":8207,"o":38.07,"t":"2025-03-19T04:00:00Z","v":621818,"vw":39.673676},{"c":39.26,"h":41.77,"l":37.795,"n":6516,"o":38.66,"t":"2025-03-20T04:00:00Z","v":411834,"vw":39.999895},{"c":39.96,"h":40.2105,"l":38.09,"n":3331,"o":38.49,"t":"2025-03-21T04:00:00Z","v":201804,"vw":39.532721},{"c":43.78,"h":44.78,"l":41,"n":9256,"o":41.87,"t":"2025-03-24T04:00:00Z","v":629666,"vw":43.311745},{"c":44.13,"h":46.8,"l":42.74,"n":6766,"o":44.99,"t":"2025-03-25T04:00:00Z","v":471171,"vw":44.429177},{"c":40.91,"h":45.7335,"l":39.6201,"n":7878,"o":44.26,"t":"2025-03-26T04:00:00Z","v":468577,"vw":41.817419},{"c":40.25,"h":41.93,"l":37.09,"n":5567,"o":39.64,"t":"2025-03-27T04:00:00Z","v":336817,"vw":39.85057},{"c":36.11,"h":39.55,"l":35.15,"n":9305,"o":39.35,"t":"2025-03-28T04:00:00Z","v":555762,"vw":36.873733},{"c":35.39,"h":35.53,"l":32.1871,"n":6666,"o":33.68,"t":"2025-03-31T04:00:00Z","v":350115,"vw":34.232311},{"c":37.41,"h":39.5,"l":35.35,"n":7230,"o":36.53,"t":"2025-04-01T04:00:00Z","v":483117,"vw":37.453734},{"c":40,"h":40.97,"l":36.22,"n":7405,"o":36.22,"t":"2025-04-02T04:00:00Z","v":517582,"vw":39.484251},{"c":37,"h":39.3299,"l":35.2,"n":7952,"o":35.2,"t":"2025-04-03T04:00:00Z","v":499832,"vw":37.18541},{"c":32.51,"h":35.3313,"l":32.02,"n":11498,"o":34.555,"t":"2025-04-04T04:00:00Z","v":724136,"vw":33.406941},{"c":29.43,"h":30.74,"l":25.21,"n":20325,"o":30.165,"t":"2025-04-07T04:00:00Z","v":1555666,"vw":28.254652},{"c":26.68,"h":32.55,"l":26.01,"n":14373,"o":32.55,"t":"2025-04-08T04:00:00Z","v":945853,"vw":28.726776},{"c":30.94,"h":31.8662,"l":26.34,"n":14791,"o":26.73,"t":"2025-04-09T04:00:00Z","v":1093446,"vw":29.228099},{"c":29.58,"h":30.9399,"l":27.8001,"n":7161,"o":29.94,"t":"2025-04-10T04:00:00Z","v":491976,"vw":29.326732},{"c":31.2,"h":31.2,"l":29.11,"n":6755,"o":29.59,"t":"2025-04-11T04:00:00Z","v":433812,"vw":30.392231},{"c":33.46,"h":34.88,"l":32.21,"n":7817,"o":33.43,"t":"2025-04-14T04:00:00Z","v":602329,"vw":33.388978},{"c":32.85,"h":34,"l":32.65,"n":5043,"o":33.1,"t":"2025-04-15T04:00:00Z","v":309162,"vw":33.258281},{"c":30,"h":32.16,"l":29.24,"n":5895,"o":31.12,"t":"2025-04-16T04:00:00Z","v":362491,"vw":30.537054},{"c":30.27,"h":31,"l":29.81,"n":2916,"o":30.945,"t":"2025-04-17T04:00:00Z","v":151291,"vw":30.42475},{"c":28.74,"h":29.62,"l":28.18,"n":4908,"o":29.5,"t":"2025-04-21T04:00:00Z","v":278660,"vw":28.730555},{"c":30.41,"h":30.88,"l":29.2006,"n":4612,"o":29.71,"t":"2025-04-22T04:00:00Z","v":317882,"vw":30.166408},{"c":31.9,"h":33.33,"l":31.59,"n":6776,"o":32.79,"t":"2025-04-23T04:00:00Z","v":508038,"vw":32.530942},{"c":35.6,"h":35.99,"l":32.05,"n":7965,"o":32.13,"t":"2025-04-24T04:00:00Z","v":614468,"vw":34.736188},{"c":39,"h":39.38,"l":34.2001,"n":10170,"o":35.42,"t":"2025-04-25T04:00:00Z","v":834365,"vw":37.262081},{"c":38.19,"h":40.8945,"l":35.75,"n":9126,"o":39.04,"t":"2025-04-28T04:00:00Z","v":643659,"vw":38.029162},{"c":37.99,"h":38.31,"l":36.835,"n":4316,"o":37.97,"t":"2025-04-29T04:00:00Z","v":270102,"vw":37.672593},{"c":37.09,"h":37.09,"l":34.5,"n":5190,"o":36.08,"t":"2025-04-30T04:00:00Z","v":293549,"vw":35.837687},{"c":37.77,"h":38.24,"l":37.13,"n":4396,"o":37.73,"t":"2025-05-01T04:00:00Z","v":280401,"vw":37.70981},{"c":38.2,"h":39.48,"l":38.08,"n":5402,"o":38.32,"t":"2025-05-02T04:00:00Z","v":423973,"vw":38.758648},{"c":36.98,"h":38.14,"l":36.3413,"n":3854,"o":37.8,"t":"2025-05-05T04:00:00Z","v":261216,"vw":37.10356},{"c":35.6,"h":36.22,"l":35.22,"n":3772,"o":35.85,"t":"2025-05-06T04:00:00Z","v":213257,"vw":35.650136},{"c":35.6,"h":36.3,"l":35,"n":3777,"o":35.92,"t":"2025-05-07T04:00:00Z","v":262893,"vw":35.771331},{"c":37.79,"h":38.7,"l":36.2,"n":5872,"o":36.56,"t":"2025-05-08T04:00:00Z","v":444810,"vw":37.442554},{"c":37.99,"h":39.9,"l":37.3,"n":5837,"o":38.73,"t":"2025-05-09T04:00:00Z","v":384243,"vw":38.808296},{"c":39.88,"h":40.98,"l":38.5,"n":8280,"o":40.98,"t":"2025-05-12T04:00:00Z","v":541722,"vw":39.36485},{"c":41.96,"h":42.77,"l":39.5225,"n":9838,"o":40.06,"t":"2025-05-13T04:00:00Z","v":711026,"vw":41.767864},{"c":42.48,"h":44.97,"l":42,"n":10813,"o":43.79,"t":"2025-05-14T04:00:00Z","v":612334,"vw":43.229564},{"c":40.84,"h":41.5812,"l":39.12,"n":8567,"o":41.2,"t":"2025-05-15T04:00:00Z","v":466753,"vw":40.369262},{"c":40.33,"h":41.91,"l":39.8097,"n":6449,"o":41.8,"t":"2025-05-16T04:00:00Z","v":358854,"vw":40.480755},{"c":41.24,"h":42.03,"l":38.505,"n":8377,"o":38.77,"t":"2025-05-19T04:00:00Z","v":492578,"vw":40.567527},{"c":40.89,"h":42.13,"l":40.38,"n":8532,"o":42.1,"t":"2025-05-20T04:00:00Z","v":439996,"vw":41.182055},{"c":39.15,"h":41.2689,"l":39,"n":6624,"o":40.48,"t":"2025-05-21T04:00:00Z","v":333314,"vw":40.147718},{"c":43.35,"h":43.88,"l":39.17,"n":11430,"o":39.19,"t":"2025-05-22T04:00:00Z","v":782546,"vw":41.637766},{"c":46.75,"h":47.7332,"l":41.45,"n":19978,"o":42.94,"t":"2025-05-23T04:00:00Z","v":1344708,"vw":45.523749},{"c":47.87,"h":50.5,"l":47.5266,"n":19365,"o":49.09,"t":"2025-05-27T04:00:00Z","v":1059459,"vw":48.830554},{"c":43.44,"h":46.06,"l":43.03,"n":17510,"o":45.99,"t":"2025-05-28T04:00:00Z","v":879946,"vw":44.441865},{"c":42.61,"h":45.84,"l":42.61,"n":9626,"o":45.4,"t":"2025-05-29T04:00:00Z","v":463380,"vw":44.223341},{"c":42.46,"h":43.99,"l":40.6,"n":9639,"o":42.12,"t":"2025-05-30T04:00:00Z","v":528828,"vw":42.305262},{"c":43.37,"h":43.76,"l":41.87,"n":6287,"o":42.46,"t":"2025-06-02T04:00:00Z","v":332551,"vw":42.927002},{"c":42.87,"h":44.5,"l":42.3281,"n":6862,"o":44.18,"t":"2025-06-03T04:00:00Z","v":349915,"vw":43.400619},{"c":42.93,"h":44.18,"l":42.51,"n":5677,"o":43.93,"t":"2025-06-04T04:00:00Z","v":290819,"vw":43.170686},{"c":37.5,"h":43.326,"l":34.5801,"n":26753,"o":43.25,"t":"2025-06-05T04:00:00Z","v":1762989,"vw":38.171367},{"c":39.74,"h":40.38,"l":38.7101,"n":14007,"o":39.12,"t":"2025-06-06T04:00:00Z","v":783802,"vw":39.481698},{"c":42.75,"h":43.59,"l":38,"n":13417,"o":38.93,"t":"2025-06-09T04:00:00Z","v":832785,"vw":40.781027},{"c":41.2,"h":42.21,"l":40.4,"n":10261,"o":42.005,"t":"2025-06-10T04:00:00Z","v":481138,"vw":41.122952},{"c":40.77,"h":42.97,"l":39.8,"n":9270,"o":42.76,"t":"2025-06-11T04:00:00Z","v":457042,"vw":41.411428},{"c":40.26,"h":41.0799,"l":39.82,"n":5138,"o":40,"t":"2025-06-12T04:00:00Z","v":308363,"vw":40.40428},{"c":39.42,"h":40.1892,"l":39,"n":5757,"o":39,"t":"2025-06-13T04:00:00Z","v":248481,"vw":39.54654},{"c":38.99,"h":40.795,"l":38.7,"n":7596,"o":40.17,"t":"2025-06-16T04:00:00Z","v":343030,"vw":39.774098},{"c":37.99,"h":39.4999,"l":37.8,"n":6282,"o":39.35,"t":"2025-06-17T04:00:00Z","v":267048,"vw":38.540863},{"c":39.38,"h":39.49,"l":38.3,"n":4959,"o":38.98,"t":"2025-06-18T04:00:00Z","v":262107,"vw":39.124238},{"c":37,"h":38.7499,"l":37,"n":9620,"o":38.39,"t":"2025-06-20T04:00:00Z","v":418109,"vw":38.009123},{"c":39.43,"h":40.76,"l":37.1001,"n":11057,"o":37.32,"t":"2025-06-23T04:00:00Z","v":693279,"vw":39.586444},{"c":40.5,"h":41.3932,"l":39.8001,"n":6154,"o":41.3,"t":"2025-06-24T04:00:00Z","v":318665,"vw":40.342294},{"c":38.95,"h":41.38,"l":38.61,"n":6849,"o":41.38,"t":"2025-06-25T04:00:00Z","v":334207,"vw":39.432264},{"c":39.09,"h":39.5831,"l":38.86,"n":3830,"o":39.17,"t":"2025-06-26T04:00:00Z","v":213726,"vw":39.171411},{"c":38.69,"h":39.42,"l":38.5,"n":4788,"o":39.29,"t":"2025-06-27T04:00:00Z","v":230160,"vw":38.974922},{"c":38.09,"h":39.0859,"l":37,"n":6516,"o":38.8,"t":"2025-06-30T04:00:00Z","v":338881,"vw":37.969426},{"c":35.69,"h":37.3,"l":35.69,"n":13810,"o":35.995,"t":"2025-07-01T04:00:00Z","v":681075,"vw":36.354538},{"c":37.17,"h":37.17,"l":36.11,"n":6135,"o":36.11,"t":"2025-07-02T04:00:00Z","v":385157,"vw":36.715213},{"c":36.38,"h":37.88,"l":36.33,"n":4429,"o":37.47,"t":"2025-07-03T04:00:00Z","v":218478,"vw":36.957509},{"c":35.29,"h":35.8762,"l":34.72,"n":8568,"o":35.57,"t":"2025-07-07T04:00:00Z","v":440630,"vw":35.286339},{"c":36.98,"h":37.4,"l":35.4,"n":5765,"o":35.5,"t":"2025-07-08T04:00:00Z","v":449953,"vw":36.467756},{"c":39.35,"h":39.35,"l":37.37,"n":7186,"o":37.74,"t":"2025-07-09T04:00:00Z","v":468433,"vw":38.314081},{"c":40.42,"h":40.48,"l":39.0888,"n":7004,"o":39.35,"t":"2025-07-10T04:00:00Z","v":355971,"vw":39.930263},{"c":39.14,"h":39.96,"l":38.81,"n":4741,"o":39.7,"t":"2025-07-11T04:00:00Z","v":215044,"vw":39.412918},{"c":38.19,"h":38.8505,"l":38.07,"n":4882,"o":38.78,"t":"2025-07-14T04:00:00Z","v":239286,"vw":38.361598},{"c":38.61,"h":39.88,"l":38.44,"n":4703,"o":39.09,"t":"2025-07-15T04:00:00Z","v":276926,"vw":39.123564},{"c":34.45,"h":36.07,"l":31.49,"n":72927,"o":32.44,"t":"2025-07-16T04:00:00Z","v":4133152,"vw":33.902999},{"c":33.41,"h":35.2,"l":33.08,"n":16255,"o":35.2,"t":"2025-07-17T04:00:00Z","v":1003155,"vw":33.744811},{"c":31.81,"h":33.56,"l":31.8,"n":15874,"o":33.56,"t":"2025-07-18T04:00:00Z","v":907834,"vw":32.350508},{"c":33.22,"h":33.83,"l":32.76,"n":12182,"o":32.84,"t":"2025-07-21T04:00:00Z","v":781190,"vw":33.268845},{"c":32,"h":32.7031,"l":31.5,"n":8567,"o":32.485,"t":"2025-07-22T04:00:00Z","v":441536,"vw":32.174389},{"c":32.3,"h":32.7999,"l":32.02,"n":5793,"o":32.48,"t":"2025-07-23T04:00:00Z","v":311626,"vw":32.308444},{"c":32.2,"h":32.61,"l":32.01,"n":5245,"o":32.4,"t":"2025-07-24T04:00:00Z","v":276847,"vw":32.217428},{"c":32.88,"h":33.3,"l":32.2,"n":4534,"o":32.2,"t":"2025-07-25T04:00:00Z","v":289830,"vw":32.868773},{"c":32.15,"h":33.18,"l":32.15,"n":5298,"o":33.05,"t":"2025-07-28T04:00:00Z","v":225020,"vw":32.541314},{"c":30.73,"h":32.325,"l":30.57,"n":8458,"o":32.13,"t":"2025-07-29T04:00:00Z","v":372015,"vw":31.160688},{"c":30.4,"h":31.4799,"l":30.19,"n":5391,"o":30.82,"t":"2025-07-30T04:00:00Z","v":225326,"vw":30.771198},{"c":29.7,"h":30.65,"l":29.62,"n":7619,"o":30.5,"t":"2025-07-31T04:00:00Z","v":332136,"vw":30.032706},{"c":28.47,"h":29.5,"l":28.23,"n":8656,"o":29.5,"t":"2025-08-01T04:00:00Z","v":392165,"vw":28.790919},{"c":30.25,"h":30.84,"l":29.51,"n":4862,"o":29.68,"t":"2025-08-04T04:00:00Z","v":281194,"vw":30.294443},{"c":30.29,"h":30.5299,"l":29.76,"n":3608,"o":30.36,"t":"2025-08-05T04:00:00Z","v":151984,"vw":30.109245},{"c":30.75,"h":31.01,"l":29.77,"n":3917,"o":30.24,"t":"2025-08-06T04:00:00Z","v":192609,"vw":30.184895},{"c":31,"h":31.59,"l":30.5531,"n":3666,"o":30.88,"t":"2025-08-07T04:00:00Z","v":170445,"vw":30.935443},{"c":30.58,"h":32.0485,"l":30.5,"n":11102,"o":31.1,"t":"2025-08-08T04:00:00Z","v":582738,"vw":31.252871},{"c":28.59,"h":28.6,"l":25.9,"n":28208,"o":26.34,"t":"2025-08-11T04:00:00Z","v":1580973,"vw":27.477495},{"c":29.11,"h":29.43,"l":28.69,"n":7046,"o":29.23,"t":"2025-08-12T04:00:00Z","v":638054,"vw":28.983226},{"c":29.06,"h":29.35,"l":28.6,"n":5372,"o":29.35,"t":"2025-08-13T04:00:00Z","v":387092,"vw":29.051164},{"c":28.26,"h":29.099,"l":28.085,"n":4614,"o":29,"t":"2025-08-14T04:00:00Z","v":321586,"vw":28.747581},{"c":28.53,"h":28.9899,"l":28.23,"n":4100,"o":28.98,"t":"2025-08-15T04:00:00Z","v":285125,"vw":28.602911},{"c":29.08,"h":29.1,"l":28.36,"n":3479,"o":28.54,"t":"2025-08-18T04:00:00Z","v":435239,"vw":28.646062},{"c":27.03,"h":29.5,"l":26.9,"n":8466,"o":29.5,"t":"2025-08-19T04:00:00Z","v":432371,"vw":27.706582},{"c":26.96,"h":27.6843,"l":26.35,"n":7079,"o":27.28,"t":"2025-08-20T04:00:00Z","v":404752,"vw":26.807219},{"c":27.35,"h":27.37,"l":26.9023,"n":4244,"o":27.2,"t":"2025-08-21T04:00:00Z","v":354779,"vw":27.120747},{"c":28.45,"h":29.6599,"l":27.56,"n":10247,"o":27.8,"t":"2025-08-22T04:00:00Z","v":979443,"vw":28.759182},{"c":28.78,"h":29.57,"l":28.2,"n":5390,"o":28.5,"t":"2025-08-25T04:00:00Z","v":394083,"vw":28.887531},{"c":28.08,"h":28.8936,"l":27.72,"n":5522,"o":28.73,"t":"2025-08-26T04:00:00Z","v":374347,"vw":28.173361},{"c":28.34,"h":30.25,"l":28.21,"n":12976,"o":30.18,"t":"2025-08-27T04:00:00Z","v":860184,"vw":29.037117},{"c":28.33,"h":28.96,"l":28.1,"n":4944,"o":28.52,"t":"2025-08-28T04:00:00Z","v":316982,"vw":28.492001},{"c":27.36,"h":28.325,"l":27,"n":7352,"o":28.32,"t":"2025-08-29T04:00:00Z","v":398451,"vw":27.545112},{"c":27.08,"h":27.18,"l":26.32,"n":6648,"o":26.79,"t":"2025-09-02T04:00:00Z","v":416357,"vw":26.90622},{"c":26.94,"h":27.5499,"l":26.7233,"n":4172,"o":27.5,"t":"2025-09-03T04:00:00Z","v":245901,"vw":26.998078},{"c":26.45,"h":26.9999,"l":26,"n":6416,"o":26.95,"t":"2025-09-04T04:00:00Z","v":328813,"vw":26.284664},{"c":25.82,"h":26.66,"l":25.53,"n":6291,"o":26.66,"t":"2025-09-05T04:00:00Z","v":332696,"vw":26.096069},{"c":25.68,"h":26.46,"l":25.55,"n":5483,"o":26.46,"t":"2025-09-08T04:00:00Z","v":246673,"vw":25.839453},{"c":26.34,"h":26.8,"l":25.9,"n":5055,"o":26.15,"t":"2025-09-09T04:00:00Z","v":393742,"vw":26.328202},{"c":26.37,"h":26.9999,"l":26.2,"n":5172,"o":26.81,"t":"2025-09-10T04:00:00Z","v":353253,"vw":26.555488},{"c":26.51,"h":26.71,"l":26.2,"n":4325,"o":26.32,"t":"2025-09-11T04:00:00Z","v":333468,"vw":26.439586},{"c":26.1,"h":26.92,"l":26,"n":6804,"o":26.83,"t":"2025-09-12T04:00:00Z","v":369284,"vw":26.45175},{"c":26.84,"h":27.95,"l":26.25,"n":10377,"o":27.31,"t":"2025-09-15T04:00:00Z","v":640622,"vw":26.984235},{"c":26.38,"h":26.9179,"l":26.2731,"n":5657,"o":26.9,"t":"2025-09-16T04:00:00Z","v":288395,"vw":26.465528},{"c":25.83,"h":26.29,"l":25.8,"n":7024,"o":26.27,"t":"2025-09-17T04:00:00Z","v":328185,"vw":25.967902},{"c":27.01,"h":27.1399,"l":26.29,"n":7521,"o":26.5,"t":"2025-09-18T04:00:00Z","v":606498,"vw":26.66109},{"c":26.19,"h":27.14,"l":26,"n":7660,"o":27.14,"t":"2025-09-19T04:00:00Z","v":426480,"vw":26.364097},{"c":26.87,"h":27.0983,"l":26.362,"n":7632,"o":26.44,"t":"2025-09-22T04:00:00Z","v":514588,"vw":26.843575},{"c":26.29,"h":27.88,"l":26.05,"n":7885,"o":27.41,"t":"2025-09-23T04:00:00Z","v":406588,"vw":26.719066},{"c":26.36,"h":26.81,"l":26.2,"n":4486,"o":26.7,"t":"2025-09-24T04:00:00Z","v":256527,"vw":26.451715},{"c":25.07,"h":26.01,"l":24.92,"n":11825,"o":25.9,"t":"2025-09-25T04:00:00Z","v":592284,"vw":25.323402},{"c":24.02,"h":25.7,"l":23.9,"n":10686,"o":25.52,"t":"2025-09-26T04:00:00Z","v":542954,"vw":24.436219},{"c":23,"h":24.47,"l":22.85,"n":12762,"o":24.44,"t":"2025-09-29T04:00:00Z","v":694772,"vw":23.442263},{"c":21.3,"h":23.08,"l":21.02,"n":16274,"o":22.99,"t":"2025-09-30T04:00:00Z","v":1080781,"vw":21.710556},{"c":28.07,"h":28.5,"l":21.3,"n":44068,"o":21.33,"t":"2025-10-01T04:00:00Z","v":3953608,"vw":26.703406},{"c":29.98,"h":32.93,"l":29,"n":46847,"o":32.69,"t":"2025-10-02T04:00:00Z","v":3150544,"vw":30.47049},{"c":29.28,"h":30.98,"l":28.0101,"n":18656,"o":30.69,"t":"2025-10-03T04:00:00Z","v":1362058,"vw":28.886161},{"c":29.06,"h":30.2761,"l":28.61,"n":10530,"o":30.27,"t":"2025-10-06T04:00:00Z","v":811026,"vw":29.097617},{"c":28.46,"h":29.3,"l":27.27,"n":11609,"o":29.08,"t":"2025-10-07T04:00:00Z","v":870750,"vw":28.184669},{"c":28.01,"h":28.46,"l":27.67,"n":6982,"o":28.3,"t":"2025-10-08T04:00:00Z","v":497710,"vw":28.043922},{"c":27.94,"h":29,"l":27.84,"n":7364,"o":29,"t":"2025-10-09T04:00:00Z","v":573926,"vw":28.235022},{"c":25.28,"h":28.45,"l":25.1001,"n":17525,"o":28.45,"t":"2025-10-10T04:00:00Z","v":1019859,"vw":26.36082},{"c":25.83,"h":26.3699,"l":25.5001,"n":7617,"o":26.21,"t":"2025-10-13T04:00:00Z","v":474698,"vw":25.901006},{"c":25.33,"h":26.01,"l":24.58,"n":8955,"o":25.94,"t":"2025-10-14T04:00:00Z","v":604349,"vw":25.145841},{"c":26.27,"h":26.49,"l":25.65,"n":8510,"o":26.04,"t":"2025-10-15T04:00:00Z","v":590292,"vw":26.108134},{"c":26.87,"h":28.55,"l":25.91,"n":12693,"o":26.645,"t":"2025-10-16T04:00:00Z","v":1093995,"vw":27.094708},{"c":25.98,"h":26.24,"l":25,"n":8218,"o":26.08,"t":"2025-10-17T04:00:00Z","v":517981,"vw":25.583109},{"c":25.59,"h":26.795,"l":25.32,"n":5576,"o":26.72,"t":"2025-10-20T04:00:00Z","v":354191,"vw":25.947239},{"c":24.65,"h":25.7499,"l":24.6,"n":5699,"o":25.6,"t":"2025-10-21T04:00:00Z","v":294868,"vw":25.061105},{"c":23.6,"h":24.41,"l":23,"n":8223,"o":24.25,"t":"2025-10-22T04:00:00Z","v":437708,"vw":23.669891},{"c":23.94,"h":24.22,"l":23.79,"n":3939,"o":24.19,"t":"2025-10-23T04:00:00Z","v":187700,"vw":24.003568},{"c":24.82,"h":25.06,"l":24.41,"n":5737,"o":24.51,"t":"2025-10-24T04:00:00Z","v":281932,"vw":24.723219},{"c":26.03,"h":26.235,"l":25.29,"n":5009,"o":25.43,"t":"2025-10-27T04:00:00Z","v":296372,"vw":25.698164},{"c":25.18,"h":26,"l":25.1,"n":4464,"o":25.81,"t":"2025-10-28T04:00:00Z","v":235553,"vw":25.446126},{"c":24.39,"h":25.25,"l":24.0101,"n":6022,"o":25.25,"t":"2025-10-29T04:00:00Z","v":336409,"vw":24.524701},{"c":25.18,"h":25.6,"l":23.7,"n":6427,"o":24,"t":"2025-10-30T04:00:00Z","v":425368,"vw":24.570806},{"c":28.58,"h":28.58,"l":25.39,"n":11610,"o":25.8,"t":"2025-10-31T04:00:00Z","v":895819,"vw":26.960301},{"c":27.85,"h":28.51,"l":26.43,"n":10493,"o":28.35,"t":"2025-11-03T05:00:00Z","v":627575,"vw":27.173628},{"c":25.15,"h":27.1,"l":25.12,"n":7100,"o":26,"t":"2025-11-04T05:00:00Z","v":443850,"vw":25.97992},{"c":25.21,"h":26.15,"l":25.21,"n":4570,"o":25.85,"t":"2025-11-05T05:00:00Z","v":332884,"vw":25.541955},{"c":25.2,"h":27.19,"l":24.8181,"n":5884,"o":26.86,"t":"2025-11-06T05:00:00Z","v":442222,"vw":25.543948},{"c":25.05,"h":25.05,"l":23.4,"n":7049,"o":24.51,"t":"2025-11-07T05:00:00Z","v":453386,"vw":24.111001},{"c":24.64,"h":25.54,"l":24.6,"n":4941,"o":25.54,"t":"2025-11-10T05:00:00Z","v":240996,"vw":24.914451},{"c":24.06,"h":24.55,"l":23.75,"n":3699,"o":24.19,"t":"2025-11-11T05:00:00Z","v":208251,"vw":24.051184},{"c":23.87,"h":24.31,"l":23.58,"n":3820,"o":24.11,"t":"2025-11-12T05:00:00Z","v":254931,"vw":23.801125},{"c":22.83,"h":23.71,"l":22.02,"n":8042,"o":23.71,"t":"2025-11-13T05:00:00Z","v":480176,"vw":22.667766},{"c":22.25,"h":22.85,"l":21.8162,"n":6368,"o":22,"t":"2025-11-14T05:00:00Z","v":416126,"vw":22.27599},{"c":22.22,"h":23.05,"l":21.92,"n":5276,"o":23,"t":"2025-11-17T05:00:00Z","v":359668,"vw":22.405723},{"c":21.64,"h":22.29,"l":21.23,"n":5012,"o":22,"t":"2025-11-18T05:00:00Z","v":338908,"vw":21.712155},{"c":21.85,"h":21.99,"l":21.39,"n":3845,"o":21.9,"t":"2025-11-19T05:00:00Z","v":238582,"vw":21.707088},{"c":21.51,"h":22.28,"l":21.18,"n":4400,"o":22.15,"t":"2025-11-20T05:00:00Z","v":299919,"vw":21.729897},{"c":20.82,"h":21.63,"l":19.7105,"n":8489,"o":21.5,"t":"2025-11-21T05:00:00Z","v":650067,"vw":20.529199},{"c":21.28,"h":21.7,"l":21.02,"n":4734,"o":21.67,"t":"2025-11-24T05:00:00Z","v":362788,"vw":21.273218},{"c":21.2,"h":21.71,"l":20.8,"n":3472,"o":21.67,"t":"2025-11-25T05:00:00Z","v":236379,"vw":21.150604},{"c":21.71,"h":21.88,"l":21.32,"n":3064,"o":21.48,"t":"2025-11-26T05:00:00Z","v":259172,"vw":21.58933},{"c":22.51,"h":22.5997,"l":22.0598,"n":2995,"o":22.29,"t":"2025-11-28T05:00:00Z","v":237954,"vw":22.364509},{"c":22.75,"h":22.8,"l":22.18,"n":4679,"o":22.52,"t":"2025-12-01T05:00:00Z","v":340302,"vw":22.49923},{"c":23.35,"h":23.379,"l":22.89,"n":4702,"o":23,"t":"2025-12-02T05:00:00Z","v":368686,"vw":23.17303},{"c":24.49,"h":24.49,"l":23.76,"n":6740,"o":23.92,"t":"2025-12-03T05:00:00Z","v":546564,"vw":24.056563},{"c":26.44,"h":26.75,"l":25.17,"n":12390,"o":25.58,"t":"2025-12-04T05:00:00Z","v":1175194,"vw":25.927245},{"c":26.29,"h":28,"l":25.15,"n":17598,"o":27.76,"t":"2025-12-05T05:00:00Z","v":1938266,"vw":26.608631},{"c":27.46,"h":28.8,"l":26.8605,"n":22719,"o":28.73,"t":"2025-12-08T05:00:00Z","v":1711019,"vw":27.778947},{"c":27.85,"h":28.38,"l":26.8,"n":17145,"o":28.15,"t":"2025-12-09T05:00:00Z","v":1731081,"vw":27.799386},{"c":31.85,"h":32.5,"l":29.97,"n":42428,"o":31.19,"t":"2025-12-10T05:00:00Z","v":3972360,"vw":31.123291},{"c":37,"h":37,"l":33.5,"n":54880,"o":34.3,"t":"2025-12-11T05:00:00Z","v":4729377,"vw":35.008486},{"c":37.96,"h":40.98,"l":36,"n":88120,"o":40.47,"t":"2025-12-12T05:00:00Z","v":7577166,"vw":38.641456},{"c":34.1,"h":39.91,"l":32.3469,"n":58739,"o":39.62,"t":"2025-12-15T05:00:00Z","v":4409734,"vw":35.268628},{"c":30,"h":32.94,"l":28.6,"n":46456,"o":32.87,"t":"2025-12-16T05:00:00Z","v":3767718,"vw":30.25917},{"c":30.77,"h":34.78,"l":30.18,"n":42195,"o":32.55,"t":"2025-12-17T05:00:00Z","v":3794563,"vw":32.105905},{"c":30.43,"h":32.6,"l":29.11,"n":24430,"o":32.59,"t":"2025-12-18T05:00:00Z","v":1893369,"vw":30.413976},{"c":31.23,"h":31.5,"l":29.1822,"n":23387,"o":31.46,"t":"2025-12-19T05:00:00Z","v":2001341,"vw":30.473446},{"c":32.85,"h":33.62,"l":31.62,"n":29450,"o":33.505,"t":"2025-12-22T05:00:00Z","v":2209599,"vw":32.591175},{"c":31.86,"h":32.5,"l":30.07,"n":20366,"o":32.23,"t":"2025-12-23T05:00:00Z","v":1333372,"vw":31.148735},{"c":30.88,"h":31.67,"l":30.5,"n":9704,"o":31.66,"t":"2025-12-24T05:00:00Z","v":578188,"vw":30.970988},{"c":30.98,"h":31.39,"l":30.61,"n":13327,"o":31.03,"t":"2025-12-26T05:00:00Z","v":1030863,"vw":30.873788},{"c":32.24,"h":32.98,"l":30.1,"n":19400,"o":30.7,"t":"2025-12-29T05:00:00Z","v":1733478,"vw":31.775974},{"c":31.62,"h":32.8799,"l":30.85,"n":13862,"o":32.5,"t":"2025-12-30T05:00:00Z","v":982486,"vw":31.578407},{"c":30.63,"h":31.96,"l":30.36,"n":11791,"o":31.96,"t":"2025-12-31T05:00:00Z","v":921270,"vw":30.75429},{"c":30.93,"h":31.24,"l":30.0101,"n":15850,"o":30.75,"t":"2026-01-02T05:00:00Z","v":1321976,"vw":30.539795},{"c":30.43,"h":31.05,"l":29.95,"n":19515,"o":31,"t":"2026-01-05T05:00:00Z","v":1447656,"vw":30.318114},{"c":29.22,"h":30.63,"l":27.9,"n":25966,"o":30.63,"t":"2026-01-06T05:00:00Z","v":1843085,"vw":29.039833},{"c":28.16,"h":28.7999,"l":27.6,"n":17246,"o":28.46,"t":"2026-01-07T05:00:00Z","v":1085090,"vw":28.162674},{"c":27.2,"h":28,"l":26.84,"n":19003,"o":28,"t":"2026-01-08T05:00:00Z","v":1118625,"vw":27.158349},{"c":28.76,"h":29.15,"l":27.385,"n":17196,"o":27.44,"t":"2026-01-09T05:00:00Z","v":1450241,"vw":28.306607},{"c":30.45,"h":30.5,"l":29.58,"n":21372,"o":30.24,"t":"2026-01-12T05:00:00Z","v":1745488,"vw":30.076306},{"c":30.1,"h":31.14,"l":29.15,"n":15310,"o":30.9,"t":"2026-01-13T05:00:00Z","v":1117923,"vw":29.874478},{"c":30.55,"h":30.56,"l":28.87,"n":13538,"o":30.07,"t":"2026-01-14T05:00:00Z","v":1118532,"vw":29.717196},{"c":30.69,"h":32.3,"l":30.05,"n":18747,"o":30.7,"t":"2026-01-15T05:00:00Z","v":1623069,"vw":31.200411},{"c":30.93,"h":31.8,"l":29.78,"n":13373,"o":31.47,"t":"2026-01-16T05:00:00Z","v":1011916,"vw":30.695572},{"c":29.75,"h":30.5801,"l":29.51,"n":16303,"o":30.29,"t":"2026-01-20T05:00:00Z","v":1019549,"vw":30.013791},{"c":28.49,"h":29.9446,"l":28.09,"n":16596,"o":29.84,"t":"2026-01-21T05:00:00Z","v":1025820,"vw":28.913364},{"c":29.54,"h":30.3699,"l":28.96,"n":12404,"o":29.6,"t":"2026-01-22T05:00:00Z","v":974604,"vw":29.554581},{"c":30.15,"h":30.7,"l":29.75,"n":12637,"o":30.25,"t":"2026-01-23T05:00:00Z","v":860337,"vw":30.143345},{"c":29.25,"h":30.4499,"l":29.1,"n":13500,"o":30.31,"t":"2026-01-26T05:00:00Z","v":898153,"vw":29.531839},{"c":29.64,"h":29.65,"l":28.84,"n":9250,"o":29.4,"t":"2026-01-27T05:00:00Z","v":642441,"vw":29.208376},{"c":35.42,"h":35.61,"l":29.915,"n":41835,"o":30.01,"t":"2026-01-28T05:00:00Z","v":3430882,"vw":33.364776},{"c":32.56,"h":36.66,"l":30.88,"n":34571,"o":34.33,"t":"2026-01-29T05:00:00Z","v":2489018,"vw":32.741347},{"c":34.33,"h":36.24,"l":33.01,"n":27411,"o":33.13,"t":"2026-01-30T05:00:00Z","v":2177533,"vw":34.761337},{"c":30.85,"h":33.95,"l":30.5,"n":21903,"o":33.8,"t":"2026-02-02T05:00:00Z","v":1635603,"vw":32.382636},{"c":33.15,"h":34.44,"l":32.32,"n":20443,"o":33.76,"t":"2026-02-03T05:00:00Z","v":1411751,"vw":33.414513},{"c":32.52,"h":35.7,"l":30.7,"n":27228,"o":33.32,"t":"2026-02-04T05:00:00Z","v":2323594,"vw":33.006826},{"c":29.28,"h":31.3399,"l":29,"n":21941,"o":31.24,"t":"2026-02-05T05:00:00Z","v":1614524,"vw":30.03294},{"c":30.88,"h":31.2,"l":29.78,"n":12852,"o":30.41,"t":"2026-02-06T05:00:00Z","v":973886,"vw":30.434178},{"c":32.2,"h":32.5,"l":31.3,"n":11536,"o":31.79,"t":"2026-02-09T05:00:00Z","v":890603,"vw":32.083286},{"c":31.45,"h":32.98,"l":31.32,"n":8824,"o":32.5,"t":"2026-02-10T05:00:00Z","v":738376,"vw":31.885411},{"c":30.79,"h":31.9999,"l":30.44,"n":11458,"o":31.87,"t":"2026-02-11T05:00:00Z","v":834757,"vw":30.884986},{"c":30.59,"h":33.9,"l":30.26,"n":15689,"o":33.84,"t":"2026-02-12T05:00:00Z","v":1261844,"vw":31.454551},{"c":30,"h":30.95,"l":29.55,"n":12258,"o":30.6,"t":"2026-02-13T05:00:00Z","v":908812,"vw":30.047271},{"c":29.45,"h":30.3,"l":28.6106,"n":11875,"o":30.19,"t":"2026-02-17T05:00:00Z","v":812738,"vw":29.202678},{"c":29.14,"h":29.69,"l":28.9,"n":8712,"o":29.21,"t":"2026-02-18T05:00:00Z","v":527198,"vw":29.162716},{"c":28.6,"h":29.4,"l":28.39,"n":9347,"o":29.05,"t":"2026-02-19T05:00:00Z","v":642775,"vw":28.76478},{"c":28.1,"h":28.7,"l":27.7209,"n":11279,"o":28.49,"t":"2026-02-20T05:00:00Z","v":736307,"vw":28.018396},{"c":27.19,"h":27.7568,"l":26.27,"n":16098,"o":27.65,"t":"2026-02-23T05:00:00Z","v":955948,"vw":26.931344},{"c":27.19,"h":27.3499,"l":26.8,"n":7280,"o":27.28,"t":"2026-02-24T05:00:00Z","v":501860,"vw":27.112361},{"c":28.14,"h":28.24,"l":27.21,"n":8391,"o":27.3,"t":"2026-02-25T05:00:00Z","v":634244,"vw":27.708181},{"c":27.92,"h":28.3598,"l":27.6,"n":7362,"o":28.27,"t":"2026-02-26T05:00:00Z","v":449699,"vw":27.896001},{"c":28.42,"h":29.86,"l":26.8,"n":15791,"o":27.5,"t":"2026-02-27T05:00:00Z","v":1374726,"vw":28.228797},{"c":28.12,"h":28.84,"l":27.68,"n":11126,"o":28,"t":"2026-03-02T05:00:00Z","v":769064,"vw":28.313405},{"c":28.06,"h":28.21,"l":26.72,"n":11580,"o":27.48,"t":"2026-03-03T05:00:00Z","v":759562,"vw":27.377528},{"c":27.87,"h":28.3,"l":27.87,"n":7465,"o":28.16,"t":"2026-03-04T05:00:00Z","v":576583,"vw":28.092954},{"c":27.18,"h":28.1102,"l":26.93,"n":8277,"o":27.9,"t":"2026-03-05T05:00:00Z","v":577130,"vw":27.435163},{"c":26.61,"h":27.15,"l":26.48,"n":8656,"o":26.92,"t":"2026-03-06T05:00:00Z","v":551720,"vw":26.804747},{"c":25.85,"h":26.25,"l":25.0601,"n":13178,"o":26.15,"t":"2026-03-09T04:00:00Z","v":872685,"vw":25.509939},{"c":26.02,"h":26.9799,"l":25.9,"n":9319,"o":26.84,"t":"2026-03-10T04:00:00Z","v":736271,"vw":26.329505},{"c":26.4,"h":26.6781,"l":26.14,"n":8426,"o":26.31,"t":"2026-03-11T04:00:00Z","v":560324,"vw":26.34712},{"c":25.89,"h":26.56,"l":25.53,"n":6885,"o":26.39,"t":"2026-03-12T04:00:00Z","v":388356,"vw":25.945043},{"c":25.35,"h":26.15,"l":25.25,"n":6646,"o":26,"t":"2026-03-13T04:00:00Z","v":412204,"vw":25.697726},{"c":25.64,"h":25.9,"l":25.44,"n":7795,"o":25.65,"t":"2026-03-16T04:00:00Z","v":564294,"vw":25.6427},{"c":26.48,"h":26.67,"l":25.92,"n":9326,"o":25.96,"t":"2026-03-17T04:00:00Z","v":741412,"vw":26.332993},{"c":25.96,"h":26.75,"l":25.8334,"n":9371,"o":26.31,"t":"2026-03-18T04:00:00Z","v":707826,"vw":26.117185},{"c":25,"h":25.62,"l":24.6501,"n":13262,"o":25.62,"t":"2026-03-19T04:00:00Z","v":970986,"vw":25.061542},{"c":24.36,"h":25.2,"l":23.81,"n":11057,"o":25.15,"t":"2026-03-20T04:00:00Z","v":778603,"vw":24.45196},{"c":24.27,"h":24.78,"l":23.9001,"n":13208,"o":24.25,"t":"2026-03-23T04:00:00Z","v":860101,"vw":24.238593},{"c":26.52,"h":27.05,"l":24.56,"n":24073,"o":24.8,"t":"2026-03-24T04:00:00Z","v":3148952,"vw":25.744368},{"c":30.58,"h":34,"l":28.77,"n":159592,"o":33.93,"t":"2026-03-25T04:00:00Z","v":14366552,"vw":31.1544},{"c":29.82,"h":33,"l":28.8101,"n":76110,"o":32.25,"t":"2026-03-26T04:00:00Z","v":7400516,"vw":30.826822},{"c":28.03,"h":28.9,"l":27.11,"n":30709,"o":28.66,"t":"2026-03-27T04:00:00Z","v":2628591,"vw":28.095776},{"c":26.73,"h":28.53,"l":26,"n":24727,"o":28.53,"t":"2026-03-30T04:00:00Z","v":2059128,"vw":26.971297},{"c":26.78,"h":27.34,"l":26.1,"n":20115,"o":26.95,"t":"2026-03-31T04:00:00Z","v":2092732,"vw":26.606536},{"c":29.22,"h":29.88,"l":26.82,"n":40457,"o":27.29,"t":"2026-04-01T04:00:00Z","v":5256891,"vw":28.591046},{"c":28.45,"h":29.7,"l":27.17,"n":29808,"o":28,"t":"2026-04-02T04:00:00Z","v":3036815,"vw":28.22993},{"c":28.08,"h":29.19,"l":27.8,"n":16245,"o":28.9,"t":"2026-04-06T04:00:00Z","v":1481598,"vw":28.227128},{"c":27.08,"h":27.94,"l":26.75,"n":14990,"o":27.58,"t":"2026-04-07T04:00:00Z","v":1423184,"vw":27.098844},{"c":28.33,"h":28.99,"l":27.31,"n":18975,"o":28.91,"t":"2026-04-08T04:00:00Z","v":2105555,"vw":27.993163},{"c":27.99,"h":28.51,"l":27.5,"n":10968,"o":27.87,"t":"2026-04-09T04:00:00Z","v":1184063,"vw":28.038789},{"c":28,"h":28.49,"l":27.67,"n":10906,"o":27.85,"t":"2026-04-10T04:00:00Z","v":1161174,"vw":28.022396},{"c":30,"h":30,"l":27.96,"n":19678,"o":28.05,"t":"2026-04-13T04:00:00Z","v":2296772,"vw":29.128449},{"c":30.1,"h":30.62,"l":29.14,"n":21054,"o":30.54,"t":"2026-04-14T04:00:00Z","v":2350571,"vw":29.814314},{"c":29.74,"h":30,"l":29.02,"n":15083,"o":30,"t":"2026-04-15T04:00:00Z","v":1488932,"vw":29.429106},{"c":29.03,"h":29.6399,"l":28.8,"n":13288,"o":29.61,"t":"2026-04-16T04:00:00Z","v":1287393,"vw":29.127442},{"c":30,"h":30,"l":29.15,"n":17416,"o":29.8,"t":"2026-04-17T04:00:00Z","v":1722666,"vw":29.60771},{"c":29.28,"h":29.6798,"l":28.93,"n":13807,"o":29.62,"t":"2026-04-20T04:00:00Z","v":1316482,"vw":29.262917},{"c":29.12,"h":29.9,"l":28.91,"n":11885,"o":29.9,"t":"2026-04-21T04:00:00Z","v":1214678,"vw":29.365289},{"c":29.98,"h":30.41,"l":29.16,"n":12905,"o":29.35,"t":"2026-04-22T04:00:00Z","v":1441470,"vw":29.694725},{"c":29.5,"h":29.8417,"l":28.43,"n":14440,"o":29.66,"t":"2026-04-23T04:00:00Z","v":1885190,"vw":29.259682},{"c":29.44,"h":29.48,"l":29.08,"n":9605,"o":29.46,"t":"2026-04-24T04:00:00Z","v":1061037,"vw":29.258529},{"c":29.87,"h":29.99,"l":29.1,"n":11431,"o":29.52,"t":"2026-04-27T04:00:00Z","v":1100765,"vw":29.522199},{"c":29.19,"h":29.95,"l":29.1,"n":9692,"o":29.5,"t":"2026-04-28T04:00:00Z","v":854909,"vw":29.241009},{"c":32.81,"h":33.13,"l":28.62,"n":20329,"o":29.05,"t":"2026-04-29T04:00:00Z","v":2156657,"vw":30.739521},{"c":32.56,"h":33.6799,"l":30.8,"n":22292,"o":31.55,"t":"2026-04-30T04:00:00Z","v":2125239,"vw":32.226126},{"c":34.71,"h":34.95,"l":32.2001,"n":20484,"o":32.85,"t":"2026-05-01T04:00:00Z","v":1929620,"vw":33.814175},{"c":38.53,"h":39.95,"l":34.93,"n":46726,"o":35.2,"t":"2026-05-04T04:00:00Z","v":4715827,"vw":38.153494},{"c":38.35,"h":40,"l":37.03,"n":32777,"o":39.73,"t":"2026-05-05T04:00:00Z","v":2765974,"vw":38.270569},{"c":40.81,"h":41.69,"l":37.25,"n":28771,"o":38.73,"t":"2026-05-06T04:00:00Z","v":2458238,"vw":39.692528},{"c":45,"h":46.49,"l":41.75,"n":45375,"o":41.75,"t":"2026-05-07T04:00:00Z","v":4010200,"vw":44.083306},{"c":54.6,"h":55,"l":46.155,"n":75341,"o":46.76,"t":"2026-05-08T04:00:00Z","v":6843526,"vw":51.42076},{"c":71.24,"h":71.24,"l":58.5,"n":155621,"o":61.61,"t":"2026-05-11T04:00:00Z","v":12780634,"vw":65.405008},{"c":53.4,"h":59.88,"l":48.73,"n":155088,"o":58.725,"t":"2026-05-12T04:00:00Z","v":12472525,"vw":54.449293},{"c":52.2,"h":60.1555,"l":51.1,"n":85462,"o":59,"t":"2026-05-13T04:00:00Z","v":6588878,"vw":54.015515},{"c":45.52,"h":50.67,"l":42.5,"n":111049,"o":50.67,"t":"2026-05-14T04:00:00Z","v":7199894,"vw":45.668441},{"c":47.62,"h":48.99,"l":43.8,"n":58937,"o":45.15,"t":"2026-05-15T04:00:00Z","v":5327668,"vw":46.799104},{"c":53,"h":55.37,"l":50.12,"n":89293,"o":53.8,"t":"2026-05-18T04:00:00Z","v":6274615,"vw":52.154495},{"c":48.48,"h":53.03,"l":46.5587,"n":67771,"o":52.59,"t":"2026-05-19T04:00:00Z","v":5257841,"vw":48.53227},{"c":48.6,"h":50.2,"l":46.8543,"n":51402,"o":49.58,"t":"2026-05-20T04:00:00Z","v":4362979,"vw":48.631052},{"c":61.66,"h":62,"l":48.8201,"n":126055,"o":49.675,"t":"2026-05-21T04:00:00Z","v":10428847,"vw":56.624877},{"c":66.64,"h":70.7,"l":63.5,"n":129905,"o":64.9,"t":"2026-05-22T04:00:00Z","v":9138946,"vw":66.461506},{"c":60.21,"h":72.87,"l":55,"n":205798,"o":71.88,"t":"2026-05-26T04:00:00Z","v":14089866,"vw":63.602569},{"c":53.28,"h":59.65,"l":52.6,"n":113600,"o":59.41,"t":"2026-05-27T04:00:00Z","v":7219857,"vw":55.938889},{"c":54.11,"h":56.4,"l":52,"n":73944,"o":54.86,"t":"2026-05-28T04:00:00Z","v":4917511,"vw":53.77846},{"c":52.5,"h":53.2,"l":49.26,"n":69669,"o":52.91,"t":"2026-05-29T04:00:00Z","v":4518602,"vw":51.154996},{"c":49.12,"h":52.65,"l":47,"n":90297,"o":52.33,"t":"2026-06-01T04:00:00Z","v":5973652,"vw":49.060115},{"c":47.23,"h":52,"l":47,"n":60354,"o":50.6,"t":"2026-06-02T04:00:00Z","v":4220285,"vw":49.28387},{"c":40.43,"h":45.4093,"l":40.4,"n":108591,"o":45.29,"t":"2026-06-03T04:00:00Z","v":7275932,"vw":42.045571},{"c":43.51,"h":44.5999,"l":40.85,"n":65198,"o":41.75,"t":"2026-06-04T04:00:00Z","v":5802009,"vw":42.941331},{"c":41.79,"h":45.9,"l":39.15,"n":83039,"o":44.75,"t":"2026-06-05T04:00:00Z","v":6348494,"vw":41.344743},{"c":39.23,"h":42.9,"l":38.88,"n":55563,"o":42.7,"t":"2026-06-08T04:00:00Z","v":4425952,"vw":39.965175},{"c":34.7,"h":38.44,"l":32.5,"n":88257,"o":38.375,"t":"2026-06-09T04:00:00Z","v":7031679,"vw":35.01871},{"c":36.06,"h":39.1,"l":32.98,"n":61693,"o":33.05,"t":"2026-06-10T04:00:00Z","v":5821339,"vw":37.164574},{"c":38.7,"h":40.3899,"l":35.93,"n":79868,"o":37.5,"t":"2026-06-11T04:00:00Z","v":7439470,"vw":38.470145},{"c":28.97,"h":38.55,"l":28.66,"n":176327,"o":38.5,"t":"2026-06-12T04:00:00Z","v":16533700,"vw":32.425335},{"c":28,"h":29.33,"l":27,"n":96605,"o":27.76,"t":"2026-06-15T04:00:00Z","v":8700185,"vw":27.898677},{"c":28.43,"h":29.76,"l":26.4,"n":54974,"o":27.52,"t":"2026-06-16T04:00:00Z","v":5870934,"vw":27.801791},{"c":28.79,"h":30.37,"l":27.79,"n":32100,"o":27.885,"t":"2026-06-17T04:00:00Z","v":3254125,"vw":29.419314},{"c":27.8,"h":28.95,"l":26.8,"n":34968,"o":28.67,"t":"2026-06-18T04:00:00Z","v":2963658,"vw":27.384297},{"c":26.87,"h":28.27,"l":26.75,"n":27915,"o":27,"t":"2026-06-22T04:00:00Z","v":2658793,"vw":27.201386},{"c":26.49,"h":27.34,"l":25.1,"n":26558,"o":25.21,"t":"2026-06-23T04:00:00Z","v":2668800,"vw":26.317574},{"c":25.61,"h":26.31,"l":25.11,"n":20938,"o":25.85,"t":"2026-06-24T04:00:00Z","v":2293053,"vw":25.456331},{"c":24.8,"h":25.8,"l":23.84,"n":26957,"o":25.36,"t":"2026-06-25T04:00:00Z","v":2595528,"vw":24.656939},{"c":25.2,"h":26,"l":23.8,"n":13695,"o":24,"t":"2026-06-26T04:00:00Z","v":1540717,"vw":24.840924},{"c":26.2,"h":26.25,"l":25.14,"n":13699,"o":25.25,"t":"2026-06-29T04:00:00Z","v":1247261,"vw":25.696744},{"c":25.76,"h":26.39,"l":25.27,"n":11141,"o":25.36,"t":"2026-06-30T04:00:00Z","v":1016314,"vw":25.680249},{"c":24.83,"h":25.71,"l":24.8,"n":11220,"o":25.37,"t":"2026-07-01T04:00:00Z","v":863976,"vw":25.209415},{"c":24.84,"h":25.2817,"l":23.6,"n":16221,"o":24.61,"t":"2026-07-02T04:00:00Z","v":1238073,"vw":24.223087},{"c":25.5,"h":26.25,"l":24.35,"n":10252,"o":24.49,"t":"2026-07-06T04:00:00Z","v":1009407,"vw":25.300607},{"c":24.54,"h":25.55,"l":24.25,"n":10096,"o":25.24,"t":"2026-07-07T04:00:00Z","v":862674,"vw":24.931064},{"c":24.86,"h":25.18,"l":23.98,"n":7464,"o":24.0975,"t":"2026-07-08T04:00:00Z","v":751691,"vw":24.659863},{"c":27.65,"h":27.77,"l":24.6,"n":11459,"o":24.61,"t":"2026-07-09T04:00:00Z","v":1270663,"vw":26.364487},{"c":27.67,"h":29.16,"l":27,"n":10888,"o":27.65,"t":"2026-07-10T04:00:00Z","v":1179792,"vw":27.945518},{"c":26.84,"h":27.39,"l":25.77,"n":8663,"o":26.99,"t":"2026-07-13T04:00:00Z","v":849910,"vw":26.544882},{"c":25.95,"h":26.7951,"l":25.59,"n":8326,"o":26.5,"t":"2026-07-14T04:00:00Z","v":702848,"vw":25.899175},{"c":26.53,"h":27.69,"l":25.1201,"n":11763,"o":25.95,"t":"2026-07-15T04:00:00Z","v":1235247,"vw":26.398034},{"c":27.15,"h":28.3006,"l":26.51,"n":12316,"o":26.51,"t":"2026-07-16T04:00:00Z","v":1265320,"vw":27.50039},{"c":25.97,"h":26.25,"l":25.12,"n":8682,"o":25.7,"t":"2026-07-17T04:00:00Z","v":812632,"vw":25.702951},{"c":24.57,"h":25.8932,"l":24.51,"n":9155,"o":25.81,"t":"2026-07-20T04:00:00Z","v":944066,"vw":25.062403},{"c":25.67,"h":26.18,"l":24.39,"n":7559,"o":25,"t":"2026-07-21T04:00:00Z","v":747430,"vw":25.424},{"c":25.29,"h":25.59,"l":24.91,"n":6449,"o":25.11,"t":"2026-07-22T04:00:00Z","v":593433,"vw":25.156617},{"c":24.11,"h":24.99,"l":23.53,"n":12623,"o":24.68,"t":"2026-07-23T04:00:00Z","v":1434910,"vw":24.003023},{"c":23.3,"h":23.685,"l":22.18,"n":11878,"o":23.62,"t":"2026-07-24T04:00:00Z","v":1325873,"vw":22.758663},{"c":23.03,"h":23.49,"l":22.22,"n":10003,"o":23.125,"t":"2026-07-27T04:00:00Z","v":917771,"vw":22.846332},{"c":22.58,"h":22.6,"l":21.53,"n":10801,"o":22.21,"t":"2026-07-28T04:00:00Z","v":1047701,"vw":22.016158},{"c":21.13,"h":22.13,"l":20.85,"n":13564,"o":21.53,"t":"2026-07-29T04:00:00Z","v":1344468,"vw":21.367973},{"c":23.5,"h":23.592,"l":20.9101,"n":13427,"o":21.25,"t":"2026-07-30T04:00:00Z","v":1779111,"vw":22.664037},{"c":22.89,"h":23.4,"l":22.25,"n":6681,"o":23.09,"t":"2026-07-31T04:00:00Z","v":668702,"vw":22.834607},{"c":23.8,"h":24.1483,"l":22.5,"n":7849,"o":22.72,"t":"2026-08-03T04:00:00Z","v":747641,"vw":23.489499},{"c":24.2,"h":24.69,"l":23.5601,"n":9699,"o":23.9,"t":"2026-08-04T04:00:00Z","v":1040608,"vw":24.097417},{"c":23.87,"h":24.08,"l":23.1,"n":8490,"o":23.65,"t":"2026-08-05T04:00:00Z","v":790176,"vw":23.677998},{"c":25.21,"h":25.64,"l":23,"n":10905,"o":23,"t":"2026-08-06T04:00:00Z","v":934423,"vw":24.807834},{"c":25.89,"h":26.15,"l":24.9,"n":9569,"o":25.25,"t":"2026-08-07T04:00:00Z","v":828225,"vw":25.679011},{"c":26.53,"h":27.74,"l":26,"n":10137,"o":26.59,"t":"2026-08-10T04:00:00Z","v":1088700,"vw":27.054127},{"c":29.62,"h":29.71,"l":26.8601,"n":14076,"o":27.3,"t":"2026-08-11T04:00:00Z","v":1329687,"vw":28.005701},{"c":30.66,"h":31.28,"l":28.05,"n":23706,"o":29.57,"t":"2026-08-12T04:00:00Z","v":2534139,"vw":29.77513},{"c":31.92,"h":32.3,"l":30.4,"n":20175,"o":31.14,"t":"2026-08-13T04:00:00Z","v":2200946,"vw":31.594712},{"c":32,"h":33.38,"l":31.7,"n":20195,"o":32.345,"t":"2026-08-14T04:00:00Z","v":2018566,"vw":32.577901},{"c":34,"h":34.27,"l":31.15,"n":16434,"o":32.43,"t":"2026-08-17T04:00:00Z","v":1838138,"vw":33.281658},{"c":33.15,"h":33.79,"l":31.33,"n":14160,"o":32.25,"t":"2026-08-18T04:00:00Z","v":1625081,"vw":32.562655},{"c":33.43,"h":33.49,"l":31.21,"n":13080,"o":32.69,"t":"2026-08-19T04:00:00Z","v":1376014,"vw":32.177672},{"c":34.65,"h":34.68,"l":31.8,"n":13204,"o":31.8,"t":"2026-08-20T04:00:00Z","v":1294841,"vw":33.419323},{"c":34.43,"h":34.89,"l":33.09,"n":11171,"o":34.89,"t":"2026-08-21T04:00:00Z","v":1255897,"vw":33.818294},{"c":32.4,"h":33.25,"l":31.55,"n":13113,"o":33.1,"t":"2026-08-24T04:00:00Z","v":1439381,"vw":32.4817},{"c":34.65,"h":34.65,"l":32.58,"n":10891,"o":32.59,"t":"2026-08-25T04:00:00Z","v":1263979,"vw":33.899994},{"c":34.55,"h":35.73,"l":33.54,"n":8382,"o":33.95,"t":"2026-08-26T04:00:00Z","v":768565,"vw":34.400354},{"c":35.4,"h":35.5,"l":34.01,"n":8102,"o":34.19,"t":"2026-08-27T04:00:00Z","v":717185,"vw":34.962315},{"c":34.74,"h":36.08,"l":33.88,"n":12806,"o":35.02,"t":"2026-08-28T04:00:00Z","v":1466479,"vw":35.052642},{"c":32.13,"h":33.19,"l":31.22,"n":15948,"o":33.17,"t":"2026-08-31T04:00:00Z","v":1678623,"vw":32.005214},{"c":31.6,"h":31.79,"l":30.19,"n":10347,"o":31.36,"t":"2026-09-01T04:00:00Z","v":1115942,"vw":30.99073},{"c":32.7,"h":33,"l":30.86,"n":7116,"o":31.4,"t":"2026-09-02T04:00:00Z","v":679805,"vw":31.867239},{"c":32.25,"h":32.91,"l":31.82,"n":7288,"o":32.91,"t":"2026-09-03T04:00:00Z","v":723026,"vw":32.290613},{"c":32.7,"h":32.95,"l":31.528,"n":6911,"o":31.71,"t":"2026-09-04T04:00:00Z","v":724740,"vw":32.511268},{"c":34.24,"h":34.3295,"l":32.8,"n":12514,"o":32.81,"t":"2026-09-08T04:00:00Z","v":1374824,"vw":33.694465},{"c":32.6,"h":34.5,"l":32.42,"n":9118,"o":33.66,"t":"2026-09-09T04:00:00Z","v":911800,"vw":33.144244},{"c":32.05,"h":33.38,"l":31.2,"n":6662,"o":31.61,"t":"2026-09-10T04:00:00Z","v":645068,"vw":32.394496},{"c":32.11,"h":32.87,"l":32,"n":4846,"o":32.36,"t":"2026-09-11T04:00:00Z","v":530880,"vw":32.38739},{"c":31.57,"h":31.66,"l":30.24,"n":7731,"o":30.4,"t":"2026-09-14T04:00:00Z","v":854838,"vw":30.948445},{"c":30.26,"h":31.37,"l":30.1,"n":6874,"o":31.3,"t":"2026-09-15T04:00:00Z","v":648362,"vw":30.65502},{"c":30.75,"h":31.2,"l":30.14,"n":6305,"o":30.27,"t":"2026-09-16T04:00:00Z","v":683678,"vw":30.774743},{"c":31.15,"h":31.58,"l":30.77,"n":5964,"o":31.3,"t":"2026-09-17T04:00:00Z","v":588010,"vw":31.052447},{"c":31.31,"h":32.1,"l":30.65,"n":9558,"o":31.55,"t":"2026-09-18T04:00:00Z","v":1075086,"vw":31.213149},{"c":30.99,"h":31.9439,"l":30.82,"n":9078,"o":31.85,"t":"2026-09-21T04:00:00Z","v":940770,"vw":31.065282},{"c":30.35,"h":30.98,"l":30.2,"n":8755,"o":30.88,"t":"2026-09-22T04:00:00Z","v":814448,"vw":30.426985},{"c":29.73,"h":30.53,"l":29.33,"n":8484,"o":30.39,"t":"2026-09-23T04:00:00Z","v":898545,"vw":29.656199},{"c":29.14,"h":29.5,"l":29,"n":8043,"o":29.26,"t":"2026-09-24T04:00:00Z","v":939376,"vw":29.270688},{"c":30.62,"h":30.72,"l":29.02,"n":7372,"o":29.1,"t":"2026-09-25T04:00:00Z","v":800089,"vw":30.143414},{"c":29.86,"h":30.27,"l":29.75,"n":5196,"o":29.91,"t":"2026-09-28T04:00:00Z","v":444740,"vw":30.02035},{"c":30.64,"h":30.8,"l":29.9,"n":5207,"o":30.07,"t":"2026-09-29T04:00:00Z","v":520176,"vw":30.380373},{"c":30.85,"h":31.19,"l":30.66,"n":5451,"o":30.69,"t":"2026-09-30T04:00:00Z","v":534862,"vw":30.892832},{"c":31.24,"h":31.74,"l":30.2,"n":6452,"o":30.59,"t":"2026-10-01T04:00:00Z","v":821653,"vw":31.019124},{"c":32.8,"h":32.95,"l":31.5803,"n":9721,"o":31.84,"t":"2026-10-02T04:00:00Z","v":1097190,"vw":32.300521},{"c":32.55,"h":33.48,"l":32.361,"n":11003,"o":33.15,"t":"2026-10-05T04:00:00Z","v":1070381,"vw":32.997984},{"c":31.57,"h":32.88,"l":31.135,"n":9648,"o":32.6,"t":"2026-10-06T04:00:00Z","v":929172,"vw":31.865439},{"c":31.16,"h":31.45,"l":30.52,"n":5982,"o":30.89,"t":"2026-10-07T04:00:00Z","v":610260,"vw":31.117136},{"c":30.5,"h":31.2599,"l":30.5,"n":6967,"o":31,"t":"2026-10-08T04:00:00Z","v":861102,"vw":30.88317},{"c":30.74,"h":31.36,"l":30.245,"n":5343,"o":31.225,"t":"2026-10-09T04:00:00Z","v":569010,"vw":30.554686},{"c":30.29,"h":30.61,"l":30.21,"n":6471,"o":30.36,"t":"2026-10-12T04:00:00Z","v":626589,"vw":30.358718},{"c":30.1,"h":30.33,"l":29.5,"n":6816,"o":29.73,"t":"2026-10-13T04:00:00Z","v":877629,"vw":29.986866},{"c":30.04,"h":30.9,"l":29.425,"n":11183,"o":29.5,"t":"2026-10-14T04:00:00Z","v":1509341,"vw":29.779867},{"c":29,"h":29.3,"l":26.88,"n":12252,"o":27.33,"t":"2026-10-15T04:00:00Z","v":1743017,"vw":28.008839},{"c":27.91,"h":28.8599,"l":27.57,"n":7978,"o":28.01,"t":"2026-10-16T04:00:00Z","v":907153,"vw":27.97679},{"c":27.91,"h":28.46,"l":27.4001,"n":6154,"o":27.8,"t":"2026-10-19T04:00:00Z","v":496610,"vw":27.915515},{"c":28.55,"h":29.23,"l":27.1,"n":6951,"o":27.61,"t":"2026-10-20T04:00:00Z","v":646004,"vw":28.280928},{"c":29,"h":29.26,"l":28.36,"n":4223,"o":28.6,"t":"2026-10-21T04:00:00Z","v":422188,"vw":28.882923},{"c":26.88,"h":28.2775,"l":26.22,"n":9203,"o":28.06,"t":"2026-10-22T04:00:00Z","v":1012307,"vw":27.081529}],"volatilityBars":[{"c":31.15,"h":31.27,"l":31.01,"n":86,"o":31.16,"t":"2026-09-21T08:00:00Z","v":2850,"vw":31.212224},{"c":31.27,"h":31.27,"l":31.26,"n":9,"o":31.26,"t":"2026-09-21T08:15:00Z","v":4974,"vw":31.267975},{"c":31.5,"h":31.5,"l":31.4,"n":9,"o":31.45,"t":"2026-09-21T08:45:00Z","v":1060,"vw":31.435172},{"c":31.26,"h":31.35,"l":31.26,"n":18,"o":31.35,"t":"2026-09-21T09:15:00Z","v":1053,"vw":31.320397},{"c":31.26,"h":31.3,"l":31.26,"n":14,"o":31.3,"t":"2026-09-21T09:30:00Z","v":1153,"vw":31.27641},{"c":31.77,"h":31.77,"l":31.37,"n":37,"o":31.37,"t":"2026-09-21T10:00:00Z","v":751,"vw":31.584762},{"c":31.56,"h":31.6,"l":31.56,"n":10,"o":31.6,"t":"2026-09-21T10:15:00Z","v":759,"vw":31.566575},{"c":31.55,"h":31.6,"l":31.55,"n":5,"o":31.6,"t":"2026-09-21T10:45:00Z","v":243,"vw":31.572727},{"c":31.82,"h":31.82,"l":31.6,"n":74,"o":31.68,"t":"2026-09-21T11:00:00Z","v":7892,"vw":31.794403},{"c":31.7804,"h":31.7804,"l":31.7804,"n":1,"o":31.7804,"t":"2026-09-21T11:15:00Z","v":100,"vw":31.7804},{"c":31.66,"h":31.8,"l":31.66,"n":15,"o":31.8,"t":"2026-09-21T11:30:00Z","v":1719,"vw":31.745049},{"c":32,"h":32,"l":31.67,"n":68,"o":31.67,"t":"2026-09-21T11:45:00Z","v":4755,"vw":31.914851},{"c":31.66,"h":32,"l":31.66,"n":17,"o":31.94,"t":"2026-09-21T12:00:00Z","v":3104,"vw":31.894413},{"c":31.75,"h":31.75,"l":31.75,"n":4,"o":31.75,"t":"2026-09-21T12:15:00Z","v":175,"vw":31.75},{"c":31.78,"h":31.81,"l":31.78,"n":8,"o":31.8,"t":"2026-09-21T12:30:00Z","v":822,"vw":31.797735},{"c":31.8,"h":31.8,"l":31.78,"n":14,"o":31.78,"t":"2026-09-21T12:45:00Z","v":567,"vw":31.790654},{"c":31.8,"h":31.8,"l":31.75,"n":10,"o":31.8,"t":"2026-09-21T13:00:00Z","v":1892,"vw":31.787336},{"c":31.74,"h":31.8,"l":31.7,"n":33,"o":31.7,"t":"2026-09-21T13:15:00Z","v":4689,"vw":31.714834},{"c":31.13,"h":31.9439,"l":31,"n":1285,"o":31.85,"t":"2026-09-21T13:30:00Z","v":167742,"vw":31.35572},{"c":30.95,"h":31.15,"l":30.9001,"n":630,"o":31.1,"t":"2026-09-21T13:45:00Z","v":85188,"vw":31.012868},{"c":31.105,"h":31.15,"l":30.9,"n":427,"o":30.95,"t":"2026-09-21T14:00:00Z","v":51119,"vw":30.975992},{"c":31.11,"h":31.28,"l":31.0501,"n":375,"o":31.11,"t":"2026-09-21T14:15:00Z","v":66976,"vw":31.148811},{"c":31.11,"h":31.282,"l":31.11,"n":223,"o":31.11,"t":"2026-09-21T14:30:00Z","v":28259,"vw":31.206249},{"c":31.06,"h":31.1999,"l":31.06,"n":174,"o":31.11,"t":"2026-09-21T14:45:00Z","v":24460,"vw":31.108938},{"c":31.13,"h":31.19,"l":31.07,"n":183,"o":31.09,"t":"2026-09-21T15:00:00Z","v":21485,"vw":31.121054},{"c":31.2,"h":31.25,"l":31.1,"n":225,"o":31.1,"t":"2026-09-21T15:15:00Z","v":16226,"vw":31.169121},{"c":30.965,"h":31.24,"l":30.9556,"n":507,"o":31.165,"t":"2026-09-21T15:30:00Z","v":24861,"vw":31.05429},{"c":30.95,"h":31.005,"l":30.95,"n":194,"o":30.9722,"t":"2026-09-21T15:45:00Z","v":17527,"vw":30.98327},{"c":30.94,"h":31,"l":30.9,"n":242,"o":30.94,"t":"2026-09-21T16:00:00Z","v":15746,"vw":30.955761},{"c":30.835,"h":30.97,"l":30.82,"n":357,"o":30.955,"t":"2026-09-21T16:15:00Z","v":23052,"vw":30.8902},{"c":30.875,"h":30.9,"l":30.835,"n":147,"o":30.835,"t":"2026-09-21T16:30:00Z","v":15965,"vw":30.864949},{"c":31,"h":31,"l":30.8631,"n":163,"o":30.9,"t":"2026-09-21T16:45:00Z","v":30561,"vw":30.906006},{"c":30.95,"h":30.99,"l":30.92,"n":143,"o":30.97,"t":"2026-09-21T17:00:00Z","v":9381,"vw":30.948888},{"c":30.9,"h":30.98,"l":30.9,"n":159,"o":30.975,"t":"2026-09-21T17:15:00Z","v":18214,"vw":30.952089},{"c":30.9056,"h":30.93,"l":30.83,"n":210,"o":30.925,"t":"2026-09-21T17:30:00Z","v":22947,"vw":30.877776},{"c":30.86,"h":30.89,"l":30.82,"n":137,"o":30.86,"t":"2026-09-21T17:45:00Z","v":13000,"vw":30.857671},{"c":30.88,"h":30.91,"l":30.82,"n":174,"o":30.8794,"t":"2026-09-21T18:00:00Z","v":22646,"vw":30.869975},{"c":30.98,"h":30.99,"l":30.87,"n":100,"o":30.9,"t":"2026-09-21T18:15:00Z","v":14975,"vw":30.932751},{"c":31,"h":31.09,"l":30.93,"n":511,"o":30.98,"t":"2026-09-21T18:30:00Z","v":56764,"vw":31.011043},{"c":30.99,"h":31.02,"l":30.97,"n":119,"o":30.9801,"t":"2026-09-21T18:45:00Z","v":20195,"vw":30.988703},{"c":30.895,"h":30.975,"l":30.8701,"n":197,"o":30.975,"t":"2026-09-21T19:00:00Z","v":17037,"vw":30.920134},{"c":30.885,"h":30.93,"l":30.87,"n":197,"o":30.895,"t":"2026-09-21T19:15:00Z","v":15382,"vw":30.901683},{"c":30.865,"h":30.9064,"l":30.84,"n":295,"o":30.885,"t":"2026-09-21T19:30:00Z","v":23993,"vw":30.873183},{"c":31,"h":31,"l":30.85,"n":594,"o":30.865,"t":"2026-09-21T19:45:00Z","v":62574,"vw":30.942664},{"c":31.08,"h":31.08,"l":30.99,"n":14,"o":30.99,"t":"2026-09-21T20:00:00Z","v":3593,"vw":30.992559},{"c":31.04,"h":31.0761,"l":31.04,"n":7,"o":31.0761,"t":"2026-09-21T22:30:00Z","v":631,"vw":31.056807},{"c":31.05,"h":31.05,"l":31.05,"n":1,"o":31.05,"t":"2026-09-21T22:45:00Z","v":100,"vw":31.05},{"c":31.05,"h":31.06,"l":31.05,"n":3,"o":31.06,"t":"2026-09-21T23:45:00Z","v":270,"vw":31.054545},{"c":30.99,"h":31,"l":30.82,"n":46,"o":31,"t":"2026-09-22T08:00:00Z","v":1606,"vw":30.916302},{"c":30.85,"h":30.85,"l":30.85,"n":2,"o":30.85,"t":"2026-09-22T08:15:00Z","v":130,"vw":30.85},{"c":30.93,"h":30.93,"l":30.93,"n":3,"o":30.93,"t":"2026-09-22T10:45:00Z","v":220,"vw":30.93},{"c":30.91,"h":30.91,"l":30.9,"n":6,"o":30.9,"t":"2026-09-22T11:00:00Z","v":541,"vw":30.902309},{"c":30.91,"h":30.91,"l":30.91,"n":6,"o":30.91,"t":"2026-09-22T11:15:00Z","v":270,"vw":30.91},{"c":30.8818,"h":30.95,"l":30.84,"n":25,"o":30.84,"t":"2026-09-22T11:30:00Z","v":3333,"vw":30.900531},{"c":30.88,"h":30.89,"l":30.88,"n":23,"o":30.8819,"t":"2026-09-22T11:45:00Z","v":2010,"vw":30.883591},{"c":30.92,"h":30.98,"l":30.92,"n":3,"o":30.98,"t":"2026-09-22T12:15:00Z","v":297,"vw":30.94027},{"c":30.9739,"h":30.9739,"l":30.9739,"n":1,"o":30.9739,"t":"2026-09-22T12:30:00Z","v":257,"vw":30.9739},{"c":30.87,"h":30.87,"l":30.87,"n":3,"o":30.87,"t":"2026-09-22T12:45:00Z","v":114,"vw":30.87},{"c":30.8316,"h":30.8316,"l":30.8316,"n":1,"o":30.8316,"t":"2026-09-22T13:00:00Z","v":500,"vw":30.8316},{"c":30.87,"h":30.87,"l":30.8,"n":50,"o":30.85,"t":"2026-09-22T13:15:00Z","v":2816,"vw":30.822011},{"c":30.5,"h":30.98,"l":30.2,"n":1170,"o":30.88,"t":"2026-09-22T13:30:00Z","v":109101,"vw":30.507058},{"c":30.555,"h":30.6496,"l":30.46,"n":591,"o":30.48,"t":"2026-09-22T13:45:00Z","v":62854,"vw":30.552341},{"c":30.49,"h":30.55,"l":30.37,"n":626,"o":30.54,"t":"2026-09-22T14:00:00Z","v":97509,"vw":30.467611},{"c":30.49,"h":30.59,"l":30.465,"n":618,"o":30.5,"t":"2026-09-22T14:15:00Z","v":84457,"vw":30.53361},{"c":30.371,"h":30.49,"l":30.35,"n":546,"o":30.47,"t":"2026-09-22T14:30:00Z","v":60310,"vw":30.406097},{"c":30.3,"h":30.43,"l":30.29,"n":369,"o":30.43,"t":"2026-09-22T14:45:00Z","v":30802,"vw":30.339501},{"c":30.34,"h":30.39,"l":30.28,"n":239,"o":30.35,"t":"2026-09-22T15:00:00Z","v":22611,"vw":30.338282},{"c":30.368,"h":30.4,"l":30.3,"n":157,"o":30.36,"t":"2026-09-22T15:15:00Z","v":10327,"vw":30.358727},{"c":30.34,"h":30.3899,"l":30.31,"n":198,"o":30.36,"t":"2026-09-22T15:30:00Z","v":24837,"vw":30.369269},{"c":30.3308,"h":30.36,"l":30.3135,"n":154,"o":30.345,"t":"2026-09-22T15:45:00Z","v":9985,"vw":30.335452},{"c":30.3,"h":30.39,"l":30.3,"n":256,"o":30.36,"t":"2026-09-22T16:00:00Z","v":30841,"vw":30.344153},{"c":30.32,"h":30.325,"l":30.28,"n":191,"o":30.3,"t":"2026-09-22T16:15:00Z","v":21405,"vw":30.313386},{"c":30.35,"h":30.39,"l":30.31,"n":194,"o":30.32,"t":"2026-09-22T16:30:00Z","v":21916,"vw":30.3245},{"c":30.37,"h":30.39,"l":30.32,"n":157,"o":30.35,"t":"2026-09-22T16:45:00Z","v":15485,"vw":30.368482},{"c":30.34,"h":30.39,"l":30.34,"n":137,"o":30.3899,"t":"2026-09-22T17:00:00Z","v":9757,"vw":30.354382},{"c":30.3601,"h":30.38,"l":30.3201,"n":161,"o":30.35,"t":"2026-09-22T17:15:00Z","v":22652,"vw":30.349565},{"c":30.3195,"h":30.39,"l":30.27,"n":197,"o":30.365,"t":"2026-09-22T17:30:00Z","v":15574,"vw":30.304397},{"c":30.34,"h":30.3493,"l":30.28,"n":104,"o":30.295,"t":"2026-09-22T17:45:00Z","v":9684,"vw":30.315609},{"c":30.33,"h":30.3899,"l":30.3,"n":82,"o":30.35,"t":"2026-09-22T18:00:00Z","v":21070,"vw":30.341058},{"c":30.345,"h":30.36,"l":30.32,"n":117,"o":30.33,"t":"2026-09-22T18:15:00Z","v":7781,"vw":30.341482},{"c":30.325,"h":30.35,"l":30.3,"n":58,"o":30.34,"t":"2026-09-22T18:30:00Z","v":7210,"vw":30.319399},{"c":30.33,"h":30.35,"l":30.3,"n":100,"o":30.325,"t":"2026-09-22T18:45:00Z","v":6003,"vw":30.318307},{"c":30.35,"h":30.3699,"l":30.3201,"n":168,"o":30.3284,"t":"2026-09-22T19:00:00Z","v":7083,"vw":30.335509},{"c":30.37,"h":30.3899,"l":30.33,"n":319,"o":30.3301,"t":"2026-09-22T19:15:00Z","v":11142,"vw":30.363251},{"c":30.37,"h":30.385,"l":30.35,"n":239,"o":30.37,"t":"2026-09-22T19:30:00Z","v":16962,"vw":30.366501},{"c":30.37,"h":30.435,"l":30.33,"n":449,"o":30.37,"t":"2026-09-22T19:45:00Z","v":40002,"vw":30.376139},{"c":30.54,"h":30.54,"l":30.35,"n":12,"o":30.35,"t":"2026-09-22T20:00:00Z","v":5747,"vw":30.359993},{"c":30.54,"h":30.54,"l":30.54,"n":1,"o":30.54,"t":"2026-09-22T20:15:00Z","v":700,"vw":30.54},{"c":30.3625,"h":30.3625,"l":30.3625,"n":1,"o":30.3625,"t":"2026-09-22T20:30:00Z","v":500,"vw":30.3625},{"c":30.36,"h":30.36,"l":30.36,"n":18,"o":30.36,"t":"2026-09-22T20:45:00Z","v":504,"vw":30.36},{"c":30.42,"h":30.42,"l":30.42,"n":2,"o":30.42,"t":"2026-09-22T21:00:00Z","v":501,"vw":30.42},{"c":30.5959,"h":30.5959,"l":30.5959,"n":1,"o":30.5959,"t":"2026-09-22T21:15:00Z","v":100,"vw":30.5959},{"c":30.5894,"h":30.5975,"l":30.5894,"n":3,"o":30.5975,"t":"2026-09-22T21:30:00Z","v":760,"vw":30.59318},{"c":30.57,"h":30.57,"l":30.45,"n":20,"o":30.45,"t":"2026-09-22T22:00:00Z","v":785,"vw":30.471583},{"c":30.46,"h":30.46,"l":30.46,"n":1,"o":30.46,"t":"2026-09-22T22:15:00Z","v":100,"vw":30.46},{"c":30.5,"h":30.5,"l":30.45,"n":3,"o":30.45,"t":"2026-09-22T22:45:00Z","v":375,"vw":30.463514},{"c":30.4,"h":30.48,"l":30.4,"n":29,"o":30.48,"t":"2026-09-22T23:00:00Z","v":2230,"vw":30.419011},{"c":30.4,"h":30.5,"l":30.4,"n":13,"o":30.5,"t":"2026-09-22T23:30:00Z","v":600,"vw":30.42008},{"c":30.46,"h":30.46,"l":30.46,"n":4,"o":30.46,"t":"2026-09-22T23:45:00Z","v":150,"vw":30.46},{"c":30.4,"h":30.7,"l":30.35,"n":134,"o":30.35,"t":"2026-09-23T08:00:00Z","v":2265,"vw":30.511871},{"c":30.3197,"h":30.4,"l":30.3197,"n":48,"o":30.4,"t":"2026-09-23T08:15:00Z","v":1537,"vw":30.359276},{"c":30.26,"h":30.3,"l":30.26,"n":29,"o":30.3,"t":"2026-09-23T11:00:00Z","v":782,"vw":30.293333},{"c":30.26,"h":30.26,"l":30.26,"n":2,"o":30.26,"t":"2026-09-23T11:15:00Z","v":216,"vw":30.26},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-09-23T11:30:00Z","v":176,"vw":30.3},{"c":30.2,"h":30.26,"l":30.2,"n":39,"o":30.255,"t":"2026-09-23T11:45:00Z","v":4220,"vw":30.208615},{"c":30.2,"h":30.2,"l":30.2,"n":7,"o":30.2,"t":"2026-09-23T12:00:00Z","v":1000,"vw":30.2},{"c":30.25,"h":30.25,"l":30.2,"n":3,"o":30.2,"t":"2026-09-23T12:30:00Z","v":696,"vw":30.232609},{"c":30.3,"h":30.3,"l":30.3,"n":20,"o":30.3,"t":"2026-09-23T12:45:00Z","v":1916,"vw":30.3},{"c":30.25,"h":30.26,"l":30.25,"n":8,"o":30.26,"t":"2026-09-23T13:00:00Z","v":1040,"vw":30.253243},{"c":30.5,"h":30.5,"l":30.28,"n":21,"o":30.31,"t":"2026-09-23T13:15:00Z","v":1453,"vw":30.37565},{"c":30.23,"h":30.53,"l":30.17,"n":356,"o":30.39,"t":"2026-09-23T13:30:00Z","v":32890,"vw":30.296403},{"c":30.09,"h":30.23,"l":30.08,"n":298,"o":30.2,"t":"2026-09-23T13:45:00Z","v":27413,"vw":30.151835},{"c":29.62,"h":30.18,"l":29.5001,"n":1341,"o":30.1408,"t":"2026-09-23T14:00:00Z","v":132734,"vw":29.861888},{"c":29.565,"h":29.685,"l":29.41,"n":681,"o":29.61,"t":"2026-09-23T14:15:00Z","v":99404,"vw":29.502575},{"c":29.55,"h":29.68,"l":29.55,"n":636,"o":29.575,"t":"2026-09-23T14:30:00Z","v":62198,"vw":29.619447},{"c":29.42,"h":29.565,"l":29.33,"n":484,"o":29.565,"t":"2026-09-23T14:45:00Z","v":65083,"vw":29.424037},{"c":29.38,"h":29.46,"l":29.37,"n":319,"o":29.42,"t":"2026-09-23T15:00:00Z","v":28610,"vw":29.414997},{"c":29.44,"h":29.44,"l":29.37,"n":337,"o":29.395,"t":"2026-09-23T15:15:00Z","v":62472,"vw":29.395884},{"c":29.5584,"h":29.59,"l":29.3765,"n":215,"o":29.44,"t":"2026-09-23T15:30:00Z","v":25090,"vw":29.455215},{"c":29.565,"h":29.63,"l":29.5,"n":226,"o":29.52,"t":"2026-09-23T15:45:00Z","v":32617,"vw":29.590349},{"c":29.49,"h":29.59,"l":29.475,"n":183,"o":29.5372,"t":"2026-09-23T16:00:00Z","v":46636,"vw":29.522876},{"c":29.54,"h":29.6,"l":29.5,"n":242,"o":29.52,"t":"2026-09-23T16:15:00Z","v":23863,"vw":29.556302},{"c":29.529,"h":29.61,"l":29.5,"n":147,"o":29.58,"t":"2026-09-23T16:30:00Z","v":19781,"vw":29.563138},{"c":29.57,"h":29.6,"l":29.48,"n":163,"o":29.5,"t":"2026-09-23T16:45:00Z","v":19459,"vw":29.533045},{"c":29.575,"h":29.59,"l":29.5,"n":161,"o":29.57,"t":"2026-09-23T17:00:00Z","v":19114,"vw":29.551411},{"c":29.64,"h":29.665,"l":29.56,"n":172,"o":29.575,"t":"2026-09-23T17:15:00Z","v":16990,"vw":29.624706},{"c":29.6654,"h":29.69,"l":29.61,"n":155,"o":29.645,"t":"2026-09-23T17:30:00Z","v":15255,"vw":29.649966},{"c":29.725,"h":29.75,"l":29.67,"n":191,"o":29.67,"t":"2026-09-23T17:45:00Z","v":13294,"vw":29.728934},{"c":29.825,"h":29.8999,"l":29.725,"n":91,"o":29.725,"t":"2026-09-23T18:00:00Z","v":13838,"vw":29.766493},{"c":29.82,"h":29.88,"l":29.78,"n":75,"o":29.8,"t":"2026-09-23T18:15:00Z","v":4388,"vw":29.831678},{"c":29.8515,"h":29.87,"l":29.77,"n":161,"o":29.82,"t":"2026-09-23T18:30:00Z","v":12559,"vw":29.832616},{"c":29.84,"h":29.87,"l":29.79,"n":136,"o":29.825,"t":"2026-09-23T18:45:00Z","v":9597,"vw":29.83317},{"c":29.815,"h":29.86,"l":29.7901,"n":239,"o":29.84,"t":"2026-09-23T19:00:00Z","v":17443,"vw":29.835222},{"c":29.815,"h":29.85,"l":29.75,"n":104,"o":29.815,"t":"2026-09-23T19:15:00Z","v":12394,"vw":29.809513},{"c":29.84,"h":29.855,"l":29.75,"n":82,"o":29.805,"t":"2026-09-23T19:30:00Z","v":11592,"vw":29.817916},{"c":29.785,"h":29.85,"l":29.715,"n":438,"o":29.795,"t":"2026-09-23T19:45:00Z","v":43665,"vw":29.811732},{"c":29.9231,"h":29.9231,"l":29.73,"n":22,"o":29.73,"t":"2026-09-23T20:00:00Z","v":5247,"vw":29.744526},{"c":29.78,"h":29.78,"l":29.78,"n":2,"o":29.78,"t":"2026-09-23T20:45:00Z","v":2000,"vw":29.78},{"c":29.9184,"h":29.9184,"l":29.9184,"n":1,"o":29.9184,"t":"2026-09-23T21:00:00Z","v":425,"vw":29.9184},{"c":29.8,"h":29.8,"l":29.8,"n":2,"o":29.8,"t":"2026-09-23T21:15:00Z","v":200,"vw":29.8},{"c":29.8,"h":29.81,"l":29.8,"n":2,"o":29.81,"t":"2026-09-23T22:00:00Z","v":250,"vw":29.806},{"c":29.5,"h":29.77,"l":29.3178,"n":35,"o":29.3178,"t":"2026-09-24T08:00:00Z","v":1076,"vw":29.486205},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-09-24T08:15:00Z","v":200,"vw":29.5},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-09-24T08:30:00Z","v":300,"vw":29.5},{"c":29.4474,"h":29.4474,"l":29.4474,"n":2,"o":29.4474,"t":"2026-09-24T08:45:00Z","v":380,"vw":29.4474},{"c":29.3,"h":29.3,"l":29.3,"n":8,"o":29.3,"t":"2026-09-24T09:30:00Z","v":1076,"vw":29.3},{"c":29.24,"h":29.28,"l":29.2242,"n":11,"o":29.28,"t":"2026-09-24T09:45:00Z","v":804,"vw":29.246074},{"c":29.2,"h":29.28,"l":29.2,"n":6,"o":29.28,"t":"2026-09-24T10:15:00Z","v":510,"vw":29.239024},{"c":29.24,"h":29.3,"l":29.2052,"n":14,"o":29.2052,"t":"2026-09-24T10:30:00Z","v":4370,"vw":29.228679},{"c":29.42,"h":29.68,"l":29.41,"n":43,"o":29.455,"t":"2026-09-24T11:00:00Z","v":3645,"vw":29.555195},{"c":29.5,"h":29.5,"l":29.5,"n":3,"o":29.5,"t":"2026-09-24T11:45:00Z","v":152,"vw":29.5},{"c":29.45,"h":29.51,"l":29.45,"n":12,"o":29.51,"t":"2026-09-24T12:00:00Z","v":2007,"vw":29.473714},{"c":29.4577,"h":29.4577,"l":29.4577,"n":3,"o":29.4577,"t":"2026-09-24T12:30:00Z","v":152,"vw":29.4577},{"c":29.45,"h":29.45,"l":29.45,"n":4,"o":29.45,"t":"2026-09-24T12:45:00Z","v":195,"vw":29.45},{"c":29.44,"h":29.5,"l":29.44,"n":12,"o":29.5,"t":"2026-09-24T13:00:00Z","v":1672,"vw":29.451369},{"c":29.14,"h":29.43,"l":29,"n":210,"o":29.42,"t":"2026-09-24T13:15:00Z","v":12111,"vw":29.122196},{"c":29.32,"h":29.45,"l":29.1,"n":393,"o":29.26,"t":"2026-09-24T13:30:00Z","v":49372,"vw":29.292988},{"c":29.37,"h":29.5,"l":29.26,"n":470,"o":29.32,"t":"2026-09-24T13:45:00Z","v":33071,"vw":29.422376},{"c":29.35,"h":29.4999,"l":29.31,"n":256,"o":29.3915,"t":"2026-09-24T14:00:00Z","v":39087,"vw":29.398557},{"c":29.47,"h":29.5,"l":29.31,"n":461,"o":29.35,"t":"2026-09-24T14:15:00Z","v":70340,"vw":29.40561},{"c":29.35,"h":29.5,"l":29.34,"n":223,"o":29.46,"t":"2026-09-24T14:30:00Z","v":27165,"vw":29.401909},{"c":29.3,"h":29.37,"l":29.3,"n":199,"o":29.35,"t":"2026-09-24T14:45:00Z","v":23401,"vw":29.338595},{"c":29.3,"h":29.36,"l":29.26,"n":170,"o":29.3,"t":"2026-09-24T15:00:00Z","v":16118,"vw":29.294529},{"c":29.2,"h":29.3,"l":29.17,"n":246,"o":29.275,"t":"2026-09-24T15:15:00Z","v":45977,"vw":29.234269},{"c":29.2969,"h":29.3199,"l":29.18,"n":172,"o":29.205,"t":"2026-09-24T15:30:00Z","v":28475,"vw":29.25902},{"c":29.24,"h":29.32,"l":29.18,"n":262,"o":29.305,"t":"2026-09-24T15:45:00Z","v":28761,"vw":29.243653},{"c":29.19,"h":29.24,"l":29.16,"n":129,"o":29.24,"t":"2026-09-24T16:00:00Z","v":19987,"vw":29.18859},{"c":29.46,"h":29.475,"l":29.18,"n":566,"o":29.22,"t":"2026-09-24T16:15:00Z","v":98455,"vw":29.370034},{"c":29.415,"h":29.48,"l":29.32,"n":300,"o":29.46,"t":"2026-09-24T16:30:00Z","v":48080,"vw":29.374603},{"c":29.42,"h":29.47,"l":29.36,"n":110,"o":29.415,"t":"2026-09-24T16:45:00Z","v":16456,"vw":29.440788},{"c":29.215,"h":29.42,"l":29.2,"n":218,"o":29.405,"t":"2026-09-24T17:00:00Z","v":26936,"vw":29.32788},{"c":29.16,"h":29.23,"l":29.1347,"n":242,"o":29.23,"t":"2026-09-24T17:15:00Z","v":24344,"vw":29.189441},{"c":29.125,"h":29.205,"l":29,"n":872,"o":29.17,"t":"2026-09-24T17:30:00Z","v":88010,"vw":29.078254},{"c":29.13,"h":29.15,"l":29.1,"n":136,"o":29.125,"t":"2026-09-24T17:45:00Z","v":12412,"vw":29.120148},{"c":29.195,"h":29.225,"l":29.1,"n":184,"o":29.16,"t":"2026-09-24T18:00:00Z","v":20009,"vw":29.172742},{"c":29.18,"h":29.19,"l":29.11,"n":164,"o":29.19,"t":"2026-09-24T18:15:00Z","v":18209,"vw":29.140523},{"c":29.15,"h":29.2,"l":29.145,"n":132,"o":29.155,"t":"2026-09-24T18:30:00Z","v":20486,"vw":29.176476},{"c":29.17,"h":29.21,"l":29.13,"n":92,"o":29.15,"t":"2026-09-24T18:45:00Z","v":15867,"vw":29.181107},{"c":29.19,"h":29.21,"l":29.175,"n":143,"o":29.175,"t":"2026-09-24T19:00:00Z","v":13827,"vw":29.193067},{"c":29.18,"h":29.21,"l":29.18,"n":115,"o":29.19,"t":"2026-09-24T19:15:00Z","v":11133,"vw":29.196256},{"c":29.175,"h":29.18,"l":29.15,"n":217,"o":29.18,"t":"2026-09-24T19:30:00Z","v":19516,"vw":29.166914},{"c":29.155,"h":29.185,"l":29.105,"n":794,"o":29.175,"t":"2026-09-24T19:45:00Z","v":76273,"vw":29.154997},{"c":29.101,"h":29.14,"l":29.101,"n":25,"o":29.14,"t":"2026-09-24T20:00:00Z","v":5240,"vw":29.138544},{"c":29.1,"h":29.1,"l":29.0989,"n":10,"o":29.1,"t":"2026-09-24T20:15:00Z","v":4466,"vw":29.099373},{"c":29.1,"h":29.1,"l":29.1,"n":3,"o":29.1,"t":"2026-09-24T20:30:00Z","v":255,"vw":29.1},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-09-24T20:45:00Z","v":1000,"vw":29.1},{"c":29.1072,"h":29.12,"l":29.1,"n":6,"o":29.1,"t":"2026-09-24T21:15:00Z","v":317,"vw":29.109067},{"c":29.19,"h":29.19,"l":29.19,"n":2,"o":29.19,"t":"2026-09-24T21:30:00Z","v":2000,"vw":29.19},{"c":29.15,"h":29.15,"l":29.15,"n":2,"o":29.15,"t":"2026-09-24T21:45:00Z","v":108,"vw":29.15},{"c":29.12,"h":29.12,"l":29.12,"n":1,"o":29.12,"t":"2026-09-24T23:15:00Z","v":250,"vw":29.12},{"c":29.19,"h":29.19,"l":29.19,"n":2,"o":29.19,"t":"2026-09-24T23:30:00Z","v":115,"vw":29.19},{"c":29.55,"h":29.6,"l":29.36,"n":70,"o":29.6,"t":"2026-09-25T08:00:00Z","v":1635,"vw":29.521296},{"c":29.45,"h":29.45,"l":29.45,"n":1,"o":29.45,"t":"2026-09-25T08:30:00Z","v":100,"vw":29.45},{"c":29.43,"h":29.44,"l":29.43,"n":11,"o":29.44,"t":"2026-09-25T11:00:00Z","v":543,"vw":29.433889},{"c":29.4664,"h":29.4664,"l":29.4,"n":23,"o":29.4077,"t":"2026-09-25T11:15:00Z","v":1503,"vw":29.415191},{"c":29.4,"h":29.41,"l":29.4,"n":11,"o":29.4,"t":"2026-09-25T11:30:00Z","v":1102,"vw":29.40096},{"c":29.35,"h":29.4069,"l":29.35,"n":9,"o":29.4069,"t":"2026-09-25T11:45:00Z","v":480,"vw":29.363233},{"c":29.21,"h":29.3,"l":29.21,"n":19,"o":29.3,"t":"2026-09-25T12:15:00Z","v":844,"vw":29.266091},{"c":29.29,"h":29.3,"l":29.24,"n":17,"o":29.26,"t":"2026-09-25T12:30:00Z","v":1431,"vw":29.282988},{"c":29.18,"h":29.22,"l":29.18,"n":6,"o":29.22,"t":"2026-09-25T12:45:00Z","v":2413,"vw":29.216962},{"c":29.17,"h":29.3,"l":29.17,"n":16,"o":29.3,"t":"2026-09-25T13:00:00Z","v":1981,"vw":29.250925},{"c":29.15,"h":29.2,"l":29.15,"n":28,"o":29.2,"t":"2026-09-25T13:15:00Z","v":1982,"vw":29.192179},{"c":29.295,"h":29.4,"l":29.02,"n":269,"o":29.1,"t":"2026-09-25T13:30:00Z","v":19054,"vw":29.232779},{"c":29.34,"h":29.37,"l":29.285,"n":80,"o":29.3,"t":"2026-09-25T13:45:00Z","v":6102,"vw":29.316862},{"c":29.3,"h":29.349,"l":29.21,"n":205,"o":29.34,"t":"2026-09-25T14:00:00Z","v":18309,"vw":29.283895},{"c":29.65,"h":29.75,"l":29.295,"n":181,"o":29.3,"t":"2026-09-25T14:15:00Z","v":18661,"vw":29.426018},{"c":29.8856,"h":29.96,"l":29.625,"n":237,"o":29.7,"t":"2026-09-25T14:30:00Z","v":25845,"vw":29.813619},{"c":30.4077,"h":30.4077,"l":29.88,"n":380,"o":29.96,"t":"2026-09-25T14:45:00Z","v":38720,"vw":30.102899},{"c":30.41,"h":30.45,"l":30.2825,"n":317,"o":30.3723,"t":"2026-09-25T15:00:00Z","v":27020,"vw":30.378782},{"c":30.19,"h":30.375,"l":30.0498,"n":298,"o":30.375,"t":"2026-09-25T15:15:00Z","v":39733,"vw":30.209083},{"c":30.1102,"h":30.2,"l":30.0354,"n":164,"o":30.185,"t":"2026-09-25T15:30:00Z","v":37329,"vw":30.110268},{"c":30.07,"h":30.175,"l":30.01,"n":276,"o":30.15,"t":"2026-09-25T15:45:00Z","v":29644,"vw":30.079811},{"c":30.05,"h":30.12,"l":30,"n":275,"o":30.07,"t":"2026-09-25T16:00:00Z","v":41339,"vw":30.065605},{"c":30.08,"h":30.155,"l":30.05,"n":490,"o":30.07,"t":"2026-09-25T16:15:00Z","v":69272,"vw":30.090693},{"c":30.03,"h":30.15,"l":30.0001,"n":294,"o":30.1039,"t":"2026-09-25T16:30:00Z","v":31396,"vw":30.082427},{"c":30.03,"h":30.06,"l":30.0101,"n":72,"o":30.0201,"t":"2026-09-25T16:45:00Z","v":7908,"vw":30.032882},{"c":30.03,"h":30.05,"l":30.02,"n":77,"o":30.03,"t":"2026-09-25T17:00:00Z","v":7867,"vw":30.029707},{"c":30.1,"h":30.2,"l":30.01,"n":433,"o":30.01,"t":"2026-09-25T17:15:00Z","v":54073,"vw":30.099968},{"c":30.125,"h":30.145,"l":30.0551,"n":370,"o":30.1,"t":"2026-09-25T17:30:00Z","v":41169,"vw":30.090256},{"c":30.295,"h":30.37,"l":30.11,"n":495,"o":30.11,"t":"2026-09-25T17:45:00Z","v":59494,"vw":30.26518},{"c":30.195,"h":30.245,"l":30.115,"n":71,"o":30.245,"t":"2026-09-25T18:00:00Z","v":13273,"vw":30.212676},{"c":30.24,"h":30.32,"l":30.18,"n":126,"o":30.2,"t":"2026-09-25T18:15:00Z","v":27146,"vw":30.218609},{"c":30.218,"h":30.31,"l":30.218,"n":81,"o":30.2334,"t":"2026-09-25T18:30:00Z","v":4843,"vw":30.253741},{"c":30.25,"h":30.32,"l":30.25,"n":68,"o":30.26,"t":"2026-09-25T18:45:00Z","v":7429,"vw":30.267902},{"c":30.66,"h":30.66,"l":30.3,"n":506,"o":30.3,"t":"2026-09-25T19:00:00Z","v":62429,"vw":30.486769},{"c":30.63,"h":30.71,"l":30.45,"n":123,"o":30.71,"t":"2026-09-25T19:15:00Z","v":9042,"vw":30.571901},{"c":30.68,"h":30.72,"l":30.62,"n":243,"o":30.62,"t":"2026-09-25T19:30:00Z","v":24963,"vw":30.673537},{"c":30.58,"h":30.72,"l":30.58,"n":511,"o":30.69,"t":"2026-09-25T19:45:00Z","v":43029,"vw":30.64789},{"c":30.62,"h":30.62,"l":30.57,"n":17,"o":30.62,"t":"2026-09-25T20:00:00Z","v":4694,"vw":30.616317},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-09-25T20:15:00Z","v":100,"vw":30.5},{"c":30.6,"h":30.6,"l":30.59,"n":9,"o":30.6,"t":"2026-09-25T20:30:00Z","v":762,"vw":30.596522},{"c":30.62,"h":30.62,"l":30.56,"n":3,"o":30.56,"t":"2026-09-25T20:45:00Z","v":289,"vw":30.589574},{"c":30.65,"h":30.65,"l":30.6285,"n":9,"o":30.6285,"t":"2026-09-25T21:00:00Z","v":2166,"vw":30.648218},{"c":30.69,"h":30.6993,"l":30.68,"n":5,"o":30.68,"t":"2026-09-25T21:30:00Z","v":710,"vw":30.6898},{"c":30.65,"h":30.65,"l":30.65,"n":5,"o":30.65,"t":"2026-09-25T22:00:00Z","v":620,"vw":30.65},{"c":30.718,"h":30.718,"l":30.7,"n":12,"o":30.7,"t":"2026-09-25T23:15:00Z","v":4135,"vw":30.702215},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-09-25T23:45:00Z","v":100,"vw":30.7},{"c":30.0224,"h":30.23,"l":30.0224,"n":67,"o":30.22,"t":"2026-09-28T08:00:00Z","v":1865,"vw":30.171522},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-09-28T08:15:00Z","v":158,"vw":30.25},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-09-28T09:00:00Z","v":200,"vw":30},{"c":30.28,"h":30.28,"l":30,"n":24,"o":30,"t":"2026-09-28T09:15:00Z","v":1060,"vw":30.12987},{"c":30.08,"h":30.25,"l":30.08,"n":33,"o":30.21,"t":"2026-09-28T11:00:00Z","v":2750,"vw":30.155071},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-09-28T11:15:00Z","v":100,"vw":30.1},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-09-28T11:45:00Z","v":151,"vw":30.1},{"c":30.17,"h":30.17,"l":30.16,"n":7,"o":30.17,"t":"2026-09-28T12:00:00Z","v":490,"vw":30.167494},{"c":30.21,"h":30.22,"l":30.0789,"n":18,"o":30.22,"t":"2026-09-28T12:15:00Z","v":2112,"vw":30.146011},{"c":30.22,"h":30.22,"l":30.22,"n":5,"o":30.22,"t":"2026-09-28T12:30:00Z","v":224,"vw":30.22},{"c":30.26,"h":30.26,"l":30.14,"n":25,"o":30.14,"t":"2026-09-28T12:45:00Z","v":1470,"vw":30.248705},{"c":30.05,"h":30.11,"l":30.05,"n":21,"o":30.1,"t":"2026-09-28T13:00:00Z","v":1388,"vw":30.068096},{"c":29.85,"h":30.01,"l":29.85,"n":58,"o":30,"t":"2026-09-28T13:15:00Z","v":2150,"vw":29.963119},{"c":30.13,"h":30.26,"l":29.75,"n":379,"o":29.91,"t":"2026-09-28T13:30:00Z","v":26126,"vw":29.920243},{"c":30.17,"h":30.27,"l":30.12,"n":99,"o":30.12,"t":"2026-09-28T13:45:00Z","v":8955,"vw":30.19896},{"c":30.11,"h":30.195,"l":30,"n":257,"o":30.145,"t":"2026-09-28T14:00:00Z","v":34894,"vw":30.071405},{"c":30.175,"h":30.2071,"l":30.05,"n":149,"o":30.05,"t":"2026-09-28T14:15:00Z","v":9597,"vw":30.150424},{"c":30,"h":30.145,"l":29.99,"n":523,"o":30.12,"t":"2026-09-28T14:30:00Z","v":89581,"vw":30.080442},{"c":30.08,"h":30.11,"l":29.98,"n":264,"o":30,"t":"2026-09-28T14:45:00Z","v":30472,"vw":30.047597},{"c":30.025,"h":30.1229,"l":30.006,"n":126,"o":30.085,"t":"2026-09-28T15:00:00Z","v":16909,"vw":30.03925},{"c":29.925,"h":30.0308,"l":29.875,"n":275,"o":30.02,"t":"2026-09-28T15:15:00Z","v":27344,"vw":29.914288},{"c":29.915,"h":29.95,"l":29.905,"n":95,"o":29.925,"t":"2026-09-28T15:30:00Z","v":5288,"vw":29.915074},{"c":29.95,"h":29.982,"l":29.91,"n":79,"o":29.91,"t":"2026-09-28T15:45:00Z","v":4350,"vw":29.940895},{"c":29.95,"h":30,"l":29.95,"n":50,"o":29.95,"t":"2026-09-28T16:00:00Z","v":4112,"vw":29.960663},{"c":30.17,"h":30.19,"l":29.97,"n":171,"o":30,"t":"2026-09-28T16:15:00Z","v":14696,"vw":30.087635},{"c":30.045,"h":30.18,"l":30,"n":80,"o":30.18,"t":"2026-09-28T16:30:00Z","v":5887,"vw":30.089038},{"c":30.06,"h":30.1,"l":30.035,"n":69,"o":30.045,"t":"2026-09-28T16:45:00Z","v":7051,"vw":30.061103},{"c":30.075,"h":30.08,"l":29.945,"n":163,"o":30.045,"t":"2026-09-28T17:00:00Z","v":14411,"vw":30.034955},{"c":30.055,"h":30.15,"l":30.055,"n":48,"o":30.075,"t":"2026-09-28T17:15:00Z","v":2862,"vw":30.09678},{"c":30.05,"h":30.075,"l":30.01,"n":67,"o":30.075,"t":"2026-09-28T17:30:00Z","v":3061,"vw":30.044508},{"c":30.01,"h":30.0901,"l":29.98,"n":146,"o":30.05,"t":"2026-09-28T17:45:00Z","v":13192,"vw":30.050483},{"c":30.04,"h":30.04,"l":29.995,"n":86,"o":30.025,"t":"2026-09-28T18:00:00Z","v":6100,"vw":30.020702},{"c":30.015,"h":30.045,"l":30.0025,"n":84,"o":30.0194,"t":"2026-09-28T18:15:00Z","v":4045,"vw":30.022784},{"c":30,"h":30.015,"l":29.95,"n":90,"o":30.015,"t":"2026-09-28T18:30:00Z","v":7755,"vw":29.983145},{"c":30.005,"h":30.023,"l":29.9601,"n":96,"o":30,"t":"2026-09-28T18:45:00Z","v":6796,"vw":29.991775},{"c":29.945,"h":30.01,"l":29.945,"n":123,"o":30.01,"t":"2026-09-28T19:00:00Z","v":10525,"vw":29.972356},{"c":29.915,"h":29.95,"l":29.915,"n":110,"o":29.925,"t":"2026-09-28T19:15:00Z","v":10688,"vw":29.930777},{"c":29.915,"h":29.95,"l":29.8975,"n":232,"o":29.915,"t":"2026-09-28T19:30:00Z","v":13858,"vw":29.920592},{"c":29.875,"h":29.921,"l":29.85,"n":406,"o":29.915,"t":"2026-09-28T19:45:00Z","v":27905,"vw":29.882488},{"c":29.86,"h":29.86,"l":29.86,"n":10,"o":29.86,"t":"2026-09-28T20:00:00Z","v":3924,"vw":29.86},{"c":29.95,"h":29.95,"l":29.95,"n":2,"o":29.95,"t":"2026-09-28T20:15:00Z","v":165,"vw":29.95},{"c":29.86,"h":29.91,"l":29.86,"n":8,"o":29.91,"t":"2026-09-28T20:30:00Z","v":1227,"vw":29.869099},{"c":29.87,"h":29.87,"l":29.87,"n":1,"o":29.87,"t":"2026-09-28T21:45:00Z","v":200,"vw":29.87},{"c":30.01,"h":30.01,"l":29.95,"n":10,"o":29.95,"t":"2026-09-28T23:15:00Z","v":3144,"vw":29.966711},{"c":30.6,"h":30.6,"l":30.05,"n":71,"o":30.05,"t":"2026-09-28T23:30:00Z","v":8750,"vw":30.327428},{"c":30.6766,"h":30.6766,"l":30.25,"n":6,"o":30.25,"t":"2026-09-28T23:45:00Z","v":522,"vw":30.343758},{"c":30.4,"h":30.4,"l":30,"n":62,"o":30.01,"t":"2026-09-29T08:00:00Z","v":3133,"vw":30.091856},{"c":30.3,"h":30.3,"l":30.3,"n":2,"o":30.3,"t":"2026-09-29T08:15:00Z","v":164,"vw":30.3},{"c":30.2,"h":30.2,"l":30.2,"n":3,"o":30.2,"t":"2026-09-29T08:45:00Z","v":200,"vw":30.2},{"c":30,"h":30.06,"l":30,"n":4,"o":30.06,"t":"2026-09-29T09:00:00Z","v":760,"vw":30.01},{"c":30.11,"h":30.11,"l":30.11,"n":1,"o":30.11,"t":"2026-09-29T10:30:00Z","v":134,"vw":30.11},{"c":30.06,"h":30.11,"l":30.06,"n":19,"o":30.11,"t":"2026-09-29T10:45:00Z","v":3840,"vw":30.093075},{"c":30.3,"h":30.3606,"l":30.06,"n":25,"o":30.2186,"t":"2026-09-29T11:00:00Z","v":9565,"vw":30.286387},{"c":30.39,"h":30.39,"l":30.2,"n":24,"o":30.36,"t":"2026-09-29T11:15:00Z","v":5361,"vw":30.326555},{"c":30.3,"h":30.38,"l":30.28,"n":17,"o":30.38,"t":"2026-09-29T11:30:00Z","v":3076,"vw":30.303964},{"c":30.28,"h":30.35,"l":30.25,"n":21,"o":30.3,"t":"2026-09-29T11:45:00Z","v":2075,"vw":30.297398},{"c":30.35,"h":30.35,"l":30.35,"n":3,"o":30.35,"t":"2026-09-29T12:00:00Z","v":731,"vw":30.35},{"c":30.25,"h":30.4,"l":30.21,"n":27,"o":30.4,"t":"2026-09-29T12:15:00Z","v":1279,"vw":30.252019},{"c":30.24,"h":30.24,"l":30.14,"n":7,"o":30.2,"t":"2026-09-29T12:30:00Z","v":473,"vw":30.195192},{"c":30.16,"h":30.19,"l":30.11,"n":10,"o":30.12,"t":"2026-09-29T12:45:00Z","v":1187,"vw":30.151755},{"c":29.95,"h":30.1,"l":29.95,"n":60,"o":30.1,"t":"2026-09-29T13:00:00Z","v":3716,"vw":30.029728},{"c":30,"h":30.03,"l":29.92,"n":14,"o":29.93,"t":"2026-09-29T13:15:00Z","v":2217,"vw":29.983467},{"c":30.138,"h":30.25,"l":29.99,"n":317,"o":30.07,"t":"2026-09-29T13:30:00Z","v":24848,"vw":30.098715},{"c":30.075,"h":30.15,"l":30.01,"n":131,"o":30.04,"t":"2026-09-29T13:45:00Z","v":16297,"vw":30.097722},{"c":29.98,"h":30.05,"l":29.9,"n":154,"o":30.01,"t":"2026-09-29T14:00:00Z","v":10256,"vw":30.000069},{"c":30.2701,"h":30.5,"l":29.97,"n":434,"o":29.97,"t":"2026-09-29T14:15:00Z","v":65655,"vw":30.275093},{"c":30.313,"h":30.42,"l":30.1291,"n":333,"o":30.32,"t":"2026-09-29T14:30:00Z","v":39896,"vw":30.263178},{"c":30.315,"h":30.38,"l":30.2609,"n":202,"o":30.34,"t":"2026-09-29T14:45:00Z","v":20412,"vw":30.340841},{"c":30.12,"h":30.295,"l":30.05,"n":121,"o":30.2925,"t":"2026-09-29T15:00:00Z","v":9784,"vw":30.163494},{"c":30.16,"h":30.25,"l":30.02,"n":131,"o":30.115,"t":"2026-09-29T15:15:00Z","v":14493,"vw":30.126558},{"c":30.22,"h":30.29,"l":30.1101,"n":155,"o":30.19,"t":"2026-09-29T15:30:00Z","v":21918,"vw":30.196355},{"c":30.29,"h":30.325,"l":30.22,"n":88,"o":30.22,"t":"2026-09-29T15:45:00Z","v":9989,"vw":30.264716},{"c":30.3799,"h":30.3799,"l":30.2462,"n":216,"o":30.25,"t":"2026-09-29T16:00:00Z","v":15928,"vw":30.283885},{"c":30.29,"h":30.35,"l":30.26,"n":66,"o":30.335,"t":"2026-09-29T16:15:00Z","v":3737,"vw":30.320216},{"c":30.27,"h":30.3028,"l":30.265,"n":56,"o":30.29,"t":"2026-09-29T16:30:00Z","v":7857,"vw":30.275798},{"c":30.31,"h":30.33,"l":30.265,"n":71,"o":30.265,"t":"2026-09-29T16:45:00Z","v":6669,"vw":30.301137},{"c":30.26,"h":30.34,"l":30.26,"n":129,"o":30.29,"t":"2026-09-29T17:00:00Z","v":10563,"vw":30.287733},{"c":30.25,"h":30.31,"l":30.25,"n":108,"o":30.27,"t":"2026-09-29T17:15:00Z","v":11485,"vw":30.278432},{"c":30.4994,"h":30.5,"l":30.26,"n":144,"o":30.275,"t":"2026-09-29T17:30:00Z","v":15580,"vw":30.366854},{"c":30.36,"h":30.49,"l":30.36,"n":103,"o":30.46,"t":"2026-09-29T17:45:00Z","v":4947,"vw":30.448364},{"c":30.645,"h":30.7,"l":30.36,"n":204,"o":30.425,"t":"2026-09-29T18:00:00Z","v":25459,"vw":30.567688},{"c":30.75,"h":30.79,"l":30.6,"n":145,"o":30.645,"t":"2026-09-29T18:15:00Z","v":22589,"vw":30.69637},{"c":30.755,"h":30.8,"l":30.56,"n":126,"o":30.8,"t":"2026-09-29T18:30:00Z","v":12374,"vw":30.688998},{"c":30.685,"h":30.8,"l":30.6375,"n":114,"o":30.745,"t":"2026-09-29T18:45:00Z","v":11667,"vw":30.707067},{"c":30.63,"h":30.675,"l":30.605,"n":66,"o":30.665,"t":"2026-09-29T19:00:00Z","v":4148,"vw":30.645115},{"c":30.735,"h":30.735,"l":30.6,"n":201,"o":30.6,"t":"2026-09-29T19:15:00Z","v":23984,"vw":30.650869},{"c":30.7,"h":30.74,"l":30.6,"n":218,"o":30.69,"t":"2026-09-29T19:30:00Z","v":19787,"vw":30.683169},{"c":30.68,"h":30.73,"l":30.61,"n":287,"o":30.685,"t":"2026-09-29T19:45:00Z","v":33054,"vw":30.678926},{"c":30.6,"h":30.64,"l":30.6,"n":12,"o":30.64,"t":"2026-09-29T20:00:00Z","v":4429,"vw":30.63905},{"c":30.7345,"h":30.7345,"l":30.65,"n":5,"o":30.65,"t":"2026-09-29T20:15:00Z","v":1715,"vw":30.659941},{"c":30.75,"h":30.75,"l":30.65,"n":4,"o":30.67,"t":"2026-09-29T20:30:00Z","v":402,"vw":30.68},{"c":30.65,"h":30.7,"l":30.65,"n":7,"o":30.7,"t":"2026-09-29T20:45:00Z","v":351,"vw":30.666667},{"c":30.64,"h":30.64,"l":30.6,"n":2,"o":30.6,"t":"2026-09-29T21:00:00Z","v":200,"vw":30.62},{"c":30.65,"h":30.65,"l":30.65,"n":2,"o":30.65,"t":"2026-09-29T21:15:00Z","v":150,"vw":30.65},{"c":30.604,"h":30.62,"l":30.6,"n":3,"o":30.6,"t":"2026-09-29T21:45:00Z","v":446,"vw":30.609309},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-09-29T22:00:00Z","v":150,"vw":30.5},{"c":30.58,"h":30.58,"l":30.5,"n":4,"o":30.5,"t":"2026-09-29T22:15:00Z","v":1144,"vw":30.508571},{"c":30.63,"h":30.63,"l":30.63,"n":3,"o":30.63,"t":"2026-09-29T22:30:00Z","v":117,"vw":30.63},{"c":30.676,"h":30.69,"l":30.676,"n":2,"o":30.69,"t":"2026-09-29T23:00:00Z","v":200,"vw":30.683},{"c":30.59,"h":30.59,"l":30.59,"n":6,"o":30.59,"t":"2026-09-29T23:45:00Z","v":640,"vw":30.59},{"c":30.71,"h":30.78,"l":30.59,"n":168,"o":30.63,"t":"2026-09-30T08:00:00Z","v":3541,"vw":30.643041},{"c":30.784,"h":30.784,"l":30.784,"n":1,"o":30.784,"t":"2026-09-30T08:15:00Z","v":278,"vw":30.784},{"c":30.78,"h":30.78,"l":30.6,"n":11,"o":30.6,"t":"2026-09-30T08:30:00Z","v":384,"vw":30.685882},{"c":30.61,"h":30.61,"l":30.61,"n":7,"o":30.61,"t":"2026-09-30T09:30:00Z","v":425,"vw":30.61},{"c":30.7999,"h":30.7999,"l":30.7999,"n":5,"o":30.7999,"t":"2026-09-30T10:15:00Z","v":300,"vw":30.7999},{"c":30.48,"h":30.48,"l":30.4,"n":7,"o":30.4,"t":"2026-09-30T11:00:00Z","v":596,"vw":30.463015},{"c":30.46,"h":30.46,"l":30.46,"n":4,"o":30.46,"t":"2026-09-30T11:15:00Z","v":1035,"vw":30.46},{"c":30.7238,"h":30.87,"l":30.7238,"n":2,"o":30.87,"t":"2026-09-30T11:45:00Z","v":603,"vw":30.845755},{"c":30.6,"h":30.6,"l":30.6,"n":4,"o":30.6,"t":"2026-09-30T12:30:00Z","v":163,"vw":30.6},{"c":30.65,"h":30.9,"l":30.65,"n":21,"o":30.72,"t":"2026-09-30T13:00:00Z","v":8233,"vw":30.793221},{"c":30.7,"h":30.7,"l":30.7,"n":4,"o":30.7,"t":"2026-09-30T13:15:00Z","v":523,"vw":30.7},{"c":30.77,"h":30.8958,"l":30.6795,"n":254,"o":30.69,"t":"2026-09-30T13:30:00Z","v":27181,"vw":30.757828},{"c":30.825,"h":30.87,"l":30.7604,"n":210,"o":30.7895,"t":"2026-09-30T13:45:00Z","v":20793,"vw":30.814404},{"c":30.855,"h":31.02,"l":30.76,"n":404,"o":30.85,"t":"2026-09-30T14:00:00Z","v":37370,"vw":30.934896},{"c":31.09,"h":31.09,"l":30.8101,"n":248,"o":30.8716,"t":"2026-09-30T14:15:00Z","v":17298,"vw":30.9561},{"c":31.085,"h":31.175,"l":31.07,"n":319,"o":31.09,"t":"2026-09-30T14:30:00Z","v":25899,"vw":31.122113},{"c":31.15,"h":31.15,"l":30.9001,"n":287,"o":31.07,"t":"2026-09-30T14:45:00Z","v":24184,"vw":30.989842},{"c":30.95,"h":31.19,"l":30.905,"n":316,"o":31.115,"t":"2026-09-30T15:00:00Z","v":28412,"vw":31.066984},{"c":30.96,"h":30.96,"l":30.845,"n":164,"o":30.925,"t":"2026-09-30T15:15:00Z","v":18852,"vw":30.900616},{"c":30.8601,"h":31,"l":30.8601,"n":92,"o":30.935,"t":"2026-09-30T15:30:00Z","v":7428,"vw":30.908931},{"c":30.8001,"h":30.98,"l":30.8001,"n":138,"o":30.9,"t":"2026-09-30T15:45:00Z","v":16012,"vw":30.870146},{"c":30.7962,"h":30.835,"l":30.78,"n":110,"o":30.82,"t":"2026-09-30T16:00:00Z","v":9891,"vw":30.802261},{"c":30.86,"h":30.93,"l":30.795,"n":178,"o":30.8,"t":"2026-09-30T16:15:00Z","v":25316,"vw":30.854976},{"c":30.95,"h":30.95,"l":30.85,"n":97,"o":30.885,"t":"2026-09-30T16:30:00Z","v":8487,"vw":30.884814},{"c":30.88,"h":30.925,"l":30.8101,"n":72,"o":30.925,"t":"2026-09-30T16:45:00Z","v":8408,"vw":30.879567},{"c":30.83,"h":30.8895,"l":30.82,"n":85,"o":30.88,"t":"2026-09-30T17:00:00Z","v":8063,"vw":30.835066},{"c":30.99,"h":31.04,"l":30.75,"n":271,"o":30.78,"t":"2026-09-30T17:15:00Z","v":51255,"vw":30.90203},{"c":30.99,"h":31.15,"l":30.99,"n":145,"o":30.99,"t":"2026-09-30T17:30:00Z","v":16396,"vw":31.05069},{"c":31.015,"h":31.09,"l":30.93,"n":88,"o":31.05,"t":"2026-09-30T17:45:00Z","v":8823,"vw":31.020664},{"c":30.885,"h":31.015,"l":30.885,"n":109,"o":31.015,"t":"2026-09-30T18:00:00Z","v":11951,"vw":30.951633},{"c":30.815,"h":30.92,"l":30.7895,"n":106,"o":30.86,"t":"2026-09-30T18:15:00Z","v":18740,"vw":30.827609},{"c":30.76,"h":30.82,"l":30.76,"n":69,"o":30.815,"t":"2026-09-30T18:30:00Z","v":5462,"vw":30.791067},{"c":30.79,"h":30.79,"l":30.721,"n":51,"o":30.738,"t":"2026-09-30T18:45:00Z","v":4422,"vw":30.749519},{"c":30.79,"h":30.8,"l":30.7439,"n":124,"o":30.79,"t":"2026-09-30T19:00:00Z","v":6740,"vw":30.777367},{"c":30.845,"h":30.89,"l":30.78,"n":131,"o":30.8,"t":"2026-09-30T19:15:00Z","v":12860,"vw":30.806106},{"c":30.76,"h":30.845,"l":30.73,"n":166,"o":30.845,"t":"2026-09-30T19:30:00Z","v":18238,"vw":30.761897},{"c":30.99,"h":31,"l":30.66,"n":463,"o":30.72,"t":"2026-09-30T19:45:00Z","v":50868,"vw":30.790066},{"c":30.65,"h":30.85,"l":30.65,"n":9,"o":30.85,"t":"2026-09-30T20:00:00Z","v":5184,"vw":30.830601},{"c":30.6799,"h":30.8,"l":30.6799,"n":2,"o":30.8,"t":"2026-09-30T20:15:00Z","v":1500,"vw":30.759967},{"c":30.87,"h":30.87,"l":30.78,"n":13,"o":30.87,"t":"2026-09-30T21:00:00Z","v":10647,"vw":30.783635},{"c":30.6821,"h":30.83,"l":30.6821,"n":6,"o":30.83,"t":"2026-09-30T21:15:00Z","v":1424,"vw":30.746257},{"c":30.728,"h":30.728,"l":30.728,"n":1,"o":30.728,"t":"2026-09-30T21:30:00Z","v":100,"vw":30.728},{"c":30.69,"h":30.9,"l":30.69,"n":12,"o":30.9,"t":"2026-09-30T21:45:00Z","v":1039,"vw":30.784789},{"c":30.869,"h":30.88,"l":30.869,"n":4,"o":30.869,"t":"2026-09-30T22:15:00Z","v":500,"vw":30.8712},{"c":30.8,"h":30.9,"l":30.8,"n":9,"o":30.9,"t":"2026-09-30T23:00:00Z","v":1700,"vw":30.840996},{"c":30.8,"h":30.97,"l":30.72,"n":46,"o":30.97,"t":"2026-10-01T08:00:00Z","v":1978,"vw":30.868906},{"c":30.8,"h":30.8,"l":30.8,"n":2,"o":30.8,"t":"2026-10-01T09:00:00Z","v":178,"vw":30.8},{"c":30.82,"h":30.82,"l":30.82,"n":1,"o":30.82,"t":"2026-10-01T10:30:00Z","v":240,"vw":30.82},{"c":30.88,"h":30.88,"l":30.825,"n":5,"o":30.825,"t":"2026-10-01T11:00:00Z","v":445,"vw":30.864286},{"c":30.8252,"h":30.8252,"l":30.8252,"n":2,"o":30.8252,"t":"2026-10-01T11:30:00Z","v":158,"vw":30.8252},{"c":31.03,"h":31.03,"l":31,"n":25,"o":31,"t":"2026-10-01T11:45:00Z","v":979,"vw":31.024249},{"c":30.9,"h":30.91,"l":30.9,"n":9,"o":30.91,"t":"2026-10-01T12:00:00Z","v":2150,"vw":30.902989},{"c":30.74,"h":30.9113,"l":30.74,"n":5,"o":30.9113,"t":"2026-10-01T12:45:00Z","v":418,"vw":30.847736},{"c":30.7,"h":30.77,"l":30.7,"n":4,"o":30.77,"t":"2026-10-01T13:00:00Z","v":913,"vw":30.738484},{"c":30.64,"h":30.68,"l":30.64,"n":25,"o":30.68,"t":"2026-10-01T13:15:00Z","v":644,"vw":30.658209},{"c":30.525,"h":30.8043,"l":30.42,"n":463,"o":30.59,"t":"2026-10-01T13:30:00Z","v":100296,"vw":30.58436},{"c":30.455,"h":30.575,"l":30.4109,"n":118,"o":30.55,"t":"2026-10-01T13:45:00Z","v":17994,"vw":30.487459},{"c":30.29,"h":30.44,"l":30.2,"n":193,"o":30.41,"t":"2026-10-01T14:00:00Z","v":20935,"vw":30.293916},{"c":30.3559,"h":30.5,"l":30.2519,"n":96,"o":30.28,"t":"2026-10-01T14:15:00Z","v":15288,"vw":30.309899},{"c":30.299,"h":30.44,"l":30.26,"n":113,"o":30.375,"t":"2026-10-01T14:30:00Z","v":7215,"vw":30.318626},{"c":30.345,"h":30.35,"l":30.26,"n":127,"o":30.34,"t":"2026-10-01T14:45:00Z","v":11959,"vw":30.290313},{"c":30.26,"h":30.3799,"l":30.21,"n":96,"o":30.32,"t":"2026-10-01T15:00:00Z","v":11135,"vw":30.285688},{"c":30.3,"h":30.3499,"l":30.25,"n":121,"o":30.255,"t":"2026-10-01T15:15:00Z","v":16533,"vw":30.289387},{"c":30.25,"h":30.29,"l":30.23,"n":90,"o":30.28,"t":"2026-10-01T15:30:00Z","v":5748,"vw":30.260712},{"c":30.25,"h":30.29,"l":30.23,"n":61,"o":30.23,"t":"2026-10-01T15:45:00Z","v":4369,"vw":30.258596},{"c":30.3,"h":30.3,"l":30.21,"n":45,"o":30.25,"t":"2026-10-01T16:00:00Z","v":3017,"vw":30.279286},{"c":30.38,"h":30.38,"l":30.25,"n":87,"o":30.3,"t":"2026-10-01T16:15:00Z","v":11325,"vw":30.319293},{"c":30.4433,"h":30.5,"l":30.3173,"n":55,"o":30.345,"t":"2026-10-01T16:30:00Z","v":19043,"vw":30.466685},{"c":30.35,"h":30.5,"l":30.3,"n":85,"o":30.5,"t":"2026-10-01T16:45:00Z","v":9587,"vw":30.386768},{"c":30.3615,"h":30.47,"l":30.34,"n":43,"o":30.3929,"t":"2026-10-01T17:00:00Z","v":4620,"vw":30.371524},{"c":31.405,"h":31.67,"l":30.395,"n":845,"o":30.395,"t":"2026-10-01T17:15:00Z","v":124345,"vw":31.269576},{"c":31.37,"h":31.74,"l":31.165,"n":687,"o":31.405,"t":"2026-10-01T17:30:00Z","v":76723,"vw":31.439632},{"c":31.39,"h":31.5,"l":31.33,"n":269,"o":31.365,"t":"2026-10-01T17:45:00Z","v":38685,"vw":31.428412},{"c":31.25,"h":31.42,"l":31.18,"n":191,"o":31.375,"t":"2026-10-01T18:00:00Z","v":27462,"vw":31.285168},{"c":31.255,"h":31.35,"l":31.25,"n":167,"o":31.2566,"t":"2026-10-01T18:15:00Z","v":29451,"vw":31.303069},{"c":31.24,"h":31.2999,"l":31.2101,"n":120,"o":31.2497,"t":"2026-10-01T18:30:00Z","v":14316,"vw":31.247589},{"c":31.315,"h":31.38,"l":31.21,"n":129,"o":31.29,"t":"2026-10-01T18:45:00Z","v":16613,"vw":31.291396},{"c":31.1,"h":31.305,"l":31,"n":327,"o":31.3,"t":"2026-10-01T19:00:00Z","v":45233,"vw":31.129726},{"c":31.33,"h":31.3999,"l":31.14,"n":291,"o":31.16,"t":"2026-10-01T19:15:00Z","v":63898,"vw":31.328052},{"c":31.36,"h":31.39,"l":31.27,"n":272,"o":31.33,"t":"2026-10-01T19:30:00Z","v":31789,"vw":31.337545},{"c":31.22,"h":31.47,"l":31.06,"n":594,"o":31.355,"t":"2026-10-01T19:45:00Z","v":60926,"vw":31.331712},{"c":31.45,"h":31.48,"l":31,"n":35,"o":31.24,"t":"2026-10-01T20:00:00Z","v":9229,"vw":31.266609},{"c":31.49,"h":31.49,"l":31.48,"n":7,"o":31.48,"t":"2026-10-01T20:15:00Z","v":423,"vw":31.485},{"c":31.25,"h":31.25,"l":31.25,"n":1,"o":31.25,"t":"2026-10-01T20:30:00Z","v":700,"vw":31.25},{"c":31.58,"h":31.58,"l":31.25,"n":16,"o":31.25,"t":"2026-10-01T20:45:00Z","v":1269,"vw":31.31},{"c":31.25,"h":31.25,"l":31.25,"n":2,"o":31.25,"t":"2026-10-01T21:00:00Z","v":105,"vw":31.25},{"c":31.25,"h":31.4,"l":31.25,"n":2,"o":31.4,"t":"2026-10-01T21:15:00Z","v":616,"vw":31.371753},{"c":31.25,"h":31.25,"l":31.25,"n":3,"o":31.25,"t":"2026-10-01T21:30:00Z","v":300,"vw":31.25},{"c":31.25,"h":31.25,"l":31.25,"n":2,"o":31.25,"t":"2026-10-01T22:00:00Z","v":101,"vw":31.25},{"c":31.1589,"h":31.1589,"l":31.1589,"n":1,"o":31.1589,"t":"2026-10-01T22:30:00Z","v":1000,"vw":31.1589},{"c":31.3,"h":31.4,"l":31.3,"n":4,"o":31.4,"t":"2026-10-01T23:00:00Z","v":1610,"vw":31.337461},{"c":31.3,"h":31.34,"l":31.3,"n":7,"o":31.34,"t":"2026-10-01T23:30:00Z","v":895,"vw":31.335294},{"c":31.6,"h":31.6,"l":31.45,"n":16,"o":31.45,"t":"2026-10-02T08:00:00Z","v":1900,"vw":31.529263},{"c":31.73,"h":31.74,"l":31.73,"n":11,"o":31.74,"t":"2026-10-02T08:15:00Z","v":2606,"vw":31.739574},{"c":31.7,"h":31.7,"l":31.7,"n":5,"o":31.7,"t":"2026-10-02T08:30:00Z","v":501,"vw":31.7},{"c":31.7,"h":31.7,"l":31.65,"n":14,"o":31.65,"t":"2026-10-02T09:15:00Z","v":2341,"vw":31.675227},{"c":31.69,"h":31.69,"l":31.68,"n":10,"o":31.68,"t":"2026-10-02T09:45:00Z","v":1000,"vw":31.681707},{"c":31.56,"h":31.5686,"l":31.56,"n":3,"o":31.5686,"t":"2026-10-02T11:00:00Z","v":455,"vw":31.563822},{"c":31.66,"h":31.66,"l":31.66,"n":5,"o":31.66,"t":"2026-10-02T11:15:00Z","v":305,"vw":31.66},{"c":31.5001,"h":31.66,"l":31.5,"n":24,"o":31.66,"t":"2026-10-02T11:30:00Z","v":2087,"vw":31.534971},{"c":31.36,"h":31.5,"l":31.3279,"n":41,"o":31.5,"t":"2026-10-02T11:45:00Z","v":2241,"vw":31.424874},{"c":31.44,"h":31.44,"l":31.31,"n":10,"o":31.38,"t":"2026-10-02T12:00:00Z","v":2271,"vw":31.40236},{"c":31.86,"h":31.86,"l":31.46,"n":66,"o":31.46,"t":"2026-10-02T12:30:00Z","v":3628,"vw":31.60334},{"c":31.8,"h":31.84,"l":31.78,"n":12,"o":31.78,"t":"2026-10-02T12:45:00Z","v":1498,"vw":31.806798},{"c":31.8981,"h":31.8981,"l":31.8,"n":32,"o":31.8,"t":"2026-10-02T13:00:00Z","v":2600,"vw":31.833985},{"c":31.9,"h":31.9,"l":31.9,"n":8,"o":31.9,"t":"2026-10-02T13:15:00Z","v":787,"vw":31.9},{"c":31.65,"h":31.9176,"l":31.5803,"n":475,"o":31.84,"t":"2026-10-02T13:30:00Z","v":49178,"vw":31.770019},{"c":32.11,"h":32.245,"l":31.66,"n":1060,"o":31.69,"t":"2026-10-02T13:45:00Z","v":143925,"vw":32.010102},{"c":32.1343,"h":32.35,"l":32.0401,"n":442,"o":32.1,"t":"2026-10-02T14:00:00Z","v":44340,"vw":32.230104},{"c":31.8799,"h":32.11,"l":31.81,"n":399,"o":32.11,"t":"2026-10-02T14:15:00Z","v":45885,"vw":31.951535},{"c":31.93,"h":31.95,"l":31.85,"n":284,"o":31.865,"t":"2026-10-02T14:30:00Z","v":42332,"vw":31.889064},{"c":32.155,"h":32.25,"l":31.905,"n":382,"o":31.93,"t":"2026-10-02T14:45:00Z","v":37946,"vw":32.094337},{"c":31.955,"h":32.1795,"l":31.9312,"n":311,"o":32.145,"t":"2026-10-02T15:00:00Z","v":29552,"vw":32.064013},{"c":31.94,"h":31.99,"l":31.87,"n":261,"o":31.99,"t":"2026-10-02T15:15:00Z","v":23708,"vw":31.928599},{"c":31.845,"h":32,"l":31.7921,"n":297,"o":31.94,"t":"2026-10-02T15:30:00Z","v":39197,"vw":31.934168},{"c":31.7801,"h":31.94,"l":31.75,"n":182,"o":31.84,"t":"2026-10-02T15:45:00Z","v":28979,"vw":31.832663},{"c":31.93,"h":31.98,"l":31.86,"n":78,"o":31.885,"t":"2026-10-02T16:00:00Z","v":8525,"vw":31.943158},{"c":31.9337,"h":32.02,"l":31.925,"n":160,"o":31.94,"t":"2026-10-02T16:15:00Z","v":13986,"vw":31.980787},{"c":32.07,"h":32.07,"l":31.92,"n":114,"o":31.92,"t":"2026-10-02T16:30:00Z","v":17297,"vw":32.013484},{"c":32.11,"h":32.13,"l":32.04,"n":99,"o":32.0583,"t":"2026-10-02T16:45:00Z","v":7505,"vw":32.092738},{"c":32.03,"h":32.11,"l":32.0228,"n":177,"o":32.09,"t":"2026-10-02T17:00:00Z","v":18596,"vw":32.075124},{"c":32.01,"h":32.0796,"l":32,"n":90,"o":32.045,"t":"2026-10-02T17:15:00Z","v":8528,"vw":32.036774},{"c":32.07,"h":32.07,"l":32.013,"n":130,"o":32.019,"t":"2026-10-02T17:30:00Z","v":8285,"vw":32.037009},{"c":32.12,"h":32.13,"l":32.065,"n":144,"o":32.07,"t":"2026-10-02T17:45:00Z","v":10445,"vw":32.100113},{"c":32.09,"h":32.1395,"l":32.0724,"n":78,"o":32.12,"t":"2026-10-02T18:00:00Z","v":7854,"vw":32.115806},{"c":32.29,"h":32.32,"l":32.075,"n":502,"o":32.075,"t":"2026-10-02T18:15:00Z","v":43074,"vw":32.226368},{"c":32.87,"h":32.95,"l":32.3366,"n":1182,"o":32.3366,"t":"2026-10-02T18:30:00Z","v":179054,"vw":32.74526},{"c":32.785,"h":32.88,"l":32.7171,"n":262,"o":32.855,"t":"2026-10-02T18:45:00Z","v":27006,"vw":32.81178},{"c":32.73,"h":32.89,"l":32.64,"n":311,"o":32.76,"t":"2026-10-02T19:00:00Z","v":26930,"vw":32.769293},{"c":32.85,"h":32.89,"l":32.72,"n":176,"o":32.7595,"t":"2026-10-02T19:15:00Z","v":15825,"vw":32.794082},{"c":32.75,"h":32.83,"l":32.52,"n":427,"o":32.83,"t":"2026-10-02T19:30:00Z","v":52356,"vw":32.714304},{"c":32.765,"h":32.9,"l":32.7112,"n":730,"o":32.76,"t":"2026-10-02T19:45:00Z","v":95997,"vw":32.785719},{"c":32.75,"h":32.85,"l":32.75,"n":26,"o":32.8,"t":"2026-10-02T20:00:00Z","v":14584,"vw":32.784349},{"c":32.81,"h":32.85,"l":32.74,"n":30,"o":32.8,"t":"2026-10-02T20:15:00Z","v":2830,"vw":32.793266},{"c":32.85,"h":32.85,"l":32.82,"n":21,"o":32.85,"t":"2026-10-02T20:30:00Z","v":5225,"vw":32.831684},{"c":32.6,"h":32.91,"l":32.6,"n":32,"o":32.91,"t":"2026-10-02T20:45:00Z","v":3410,"vw":32.839712},{"c":32.65,"h":32.88,"l":32.65,"n":7,"o":32.7,"t":"2026-10-02T21:00:00Z","v":1732,"vw":32.785317},{"c":32.75,"h":32.75,"l":32.75,"n":4,"o":32.75,"t":"2026-10-02T21:15:00Z","v":155,"vw":32.75},{"c":32.75,"h":32.8,"l":32.75,"n":2,"o":32.8,"t":"2026-10-02T21:30:00Z","v":300,"vw":32.766667},{"c":32.6514,"h":32.76,"l":32.6514,"n":8,"o":32.76,"t":"2026-10-02T22:00:00Z","v":4000,"vw":32.654376},{"c":32.74,"h":32.74,"l":32.74,"n":4,"o":32.74,"t":"2026-10-02T22:15:00Z","v":165,"vw":32.74},{"c":32.6633,"h":32.6633,"l":32.6633,"n":2,"o":32.6633,"t":"2026-10-02T22:45:00Z","v":104,"vw":32.6633},{"c":32.6732,"h":32.725,"l":32.6732,"n":2,"o":32.725,"t":"2026-10-02T23:00:00Z","v":200,"vw":32.6991},{"c":32.791,"h":32.791,"l":32.77,"n":5,"o":32.77,"t":"2026-10-02T23:15:00Z","v":400,"vw":32.777},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-10-02T23:30:00Z","v":200,"vw":32.7},{"c":32.7001,"h":32.7001,"l":32.7001,"n":2,"o":32.7001,"t":"2026-10-02T23:45:00Z","v":2000,"vw":32.7001},{"c":32.93,"h":32.936,"l":32.71,"n":73,"o":32.71,"t":"2026-10-05T08:00:00Z","v":2328,"vw":32.817846},{"c":32.97,"h":32.99,"l":32.93,"n":23,"o":32.93,"t":"2026-10-05T09:30:00Z","v":1153,"vw":32.96},{"c":32.9935,"h":32.9935,"l":32.9935,"n":1,"o":32.9935,"t":"2026-10-05T09:45:00Z","v":218,"vw":32.9935},{"c":32.99,"h":32.99,"l":32.99,"n":1,"o":32.99,"t":"2026-10-05T10:00:00Z","v":100,"vw":32.99},{"c":33.02,"h":33.02,"l":32.95,"n":48,"o":32.95,"t":"2026-10-05T10:15:00Z","v":4717,"vw":32.999167},{"c":33.24,"h":33.24,"l":33.08,"n":10,"o":33.08,"t":"2026-10-05T10:45:00Z","v":725,"vw":33.150051},{"c":33,"h":33.15,"l":33,"n":69,"o":33.06,"t":"2026-10-05T11:00:00Z","v":3912,"vw":33.033198},{"c":33.17,"h":33.17,"l":33.17,"n":2,"o":33.17,"t":"2026-10-05T11:15:00Z","v":105,"vw":33.17},{"c":33,"h":33.13,"l":33,"n":10,"o":33.13,"t":"2026-10-05T11:30:00Z","v":595,"vw":33.075421},{"c":33,"h":33.12,"l":32.99,"n":51,"o":33.12,"t":"2026-10-05T11:45:00Z","v":2087,"vw":33.009893},{"c":33.126,"h":33.15,"l":32.97,"n":54,"o":32.98,"t":"2026-10-05T12:00:00Z","v":8850,"vw":33.116524},{"c":32.95,"h":32.9909,"l":32.95,"n":19,"o":32.99,"t":"2026-10-05T12:15:00Z","v":1367,"vw":32.974628},{"c":32.95,"h":32.99,"l":32.95,"n":20,"o":32.99,"t":"2026-10-05T12:30:00Z","v":1505,"vw":32.953197},{"c":32.91,"h":32.9507,"l":32.9,"n":7,"o":32.9065,"t":"2026-10-05T12:45:00Z","v":1518,"vw":32.935567},{"c":32.91,"h":32.91,"l":32.82,"n":100,"o":32.9,"t":"2026-10-05T13:00:00Z","v":6289,"vw":32.875615},{"c":33.12,"h":33.12,"l":32.9,"n":40,"o":32.9,"t":"2026-10-05T13:15:00Z","v":3746,"vw":32.934704},{"c":33.3,"h":33.48,"l":33,"n":1477,"o":33.15,"t":"2026-10-05T13:30:00Z","v":146404,"vw":33.239532},{"c":32.82,"h":33.3192,"l":32.81,"n":846,"o":33.3,"t":"2026-10-05T13:45:00Z","v":92217,"vw":33.042851},{"c":32.879,"h":32.935,"l":32.7,"n":561,"o":32.81,"t":"2026-10-05T14:00:00Z","v":48288,"vw":32.831726},{"c":32.815,"h":33.1,"l":32.77,"n":503,"o":32.82,"t":"2026-10-05T14:15:00Z","v":50642,"vw":32.908983},{"c":32.82,"h":32.85,"l":32.72,"n":366,"o":32.805,"t":"2026-10-05T14:30:00Z","v":25665,"vw":32.782921},{"c":32.895,"h":32.9,"l":32.8,"n":254,"o":32.81,"t":"2026-10-05T14:45:00Z","v":24961,"vw":32.841064},{"c":33.09,"h":33.09,"l":32.85,"n":351,"o":32.895,"t":"2026-10-05T15:00:00Z","v":26993,"vw":32.914279},{"c":33.3589,"h":33.3589,"l":33.0219,"n":341,"o":33.065,"t":"2026-10-05T15:15:00Z","v":15366,"vw":33.186966},{"c":33.365,"h":33.465,"l":33.3,"n":614,"o":33.36,"t":"2026-10-05T15:30:00Z","v":28967,"vw":33.38607},{"c":33.2879,"h":33.44,"l":33.17,"n":340,"o":33.36,"t":"2026-10-05T15:45:00Z","v":102055,"vw":33.310313},{"c":33.15,"h":33.31,"l":33.105,"n":143,"o":33.31,"t":"2026-10-05T16:00:00Z","v":12184,"vw":33.211305},{"c":33.07,"h":33.22,"l":33.05,"n":239,"o":33.145,"t":"2026-10-05T16:15:00Z","v":80995,"vw":33.102549},{"c":33.17,"h":33.25,"l":33.06,"n":69,"o":33.06,"t":"2026-10-05T16:30:00Z","v":5354,"vw":33.152935},{"c":33,"h":33.1999,"l":33,"n":970,"o":33.17,"t":"2026-10-05T16:45:00Z","v":83210,"vw":33.055575},{"c":32.98,"h":33.05,"l":32.96,"n":125,"o":33,"t":"2026-10-05T17:00:00Z","v":17723,"vw":33.013795},{"c":32.935,"h":33.0101,"l":32.9,"n":132,"o":33,"t":"2026-10-05T17:15:00Z","v":6328,"vw":32.965728},{"c":33,"h":33.01,"l":32.91,"n":126,"o":32.935,"t":"2026-10-05T17:30:00Z","v":9216,"vw":32.970173},{"c":33.005,"h":33.0297,"l":32.97,"n":136,"o":33.0297,"t":"2026-10-05T17:45:00Z","v":5525,"vw":32.990979},{"c":32.95,"h":33.0348,"l":32.94,"n":120,"o":33,"t":"2026-10-05T18:00:00Z","v":11506,"vw":32.994719},{"c":32.9,"h":32.94,"l":32.89,"n":106,"o":32.94,"t":"2026-10-05T18:15:00Z","v":10844,"vw":32.913591},{"c":32.83,"h":32.95,"l":32.79,"n":223,"o":32.91,"t":"2026-10-05T18:30:00Z","v":22031,"vw":32.844773},{"c":32.75,"h":32.84,"l":32.75,"n":200,"o":32.8,"t":"2026-10-05T18:45:00Z","v":20245,"vw":32.775594},{"c":32.55,"h":32.76,"l":32.55,"n":211,"o":32.76,"t":"2026-10-05T19:00:00Z","v":21304,"vw":32.688021},{"c":32.53,"h":32.625,"l":32.361,"n":340,"o":32.5999,"t":"2026-10-05T19:15:00Z","v":34293,"vw":32.496441},{"c":32.59,"h":32.6,"l":32.37,"n":295,"o":32.53,"t":"2026-10-05T19:30:00Z","v":28043,"vw":32.484855},{"c":32.56,"h":32.705,"l":32.45,"n":752,"o":32.59,"t":"2026-10-05T19:45:00Z","v":73103,"vw":32.610294},{"c":32.7,"h":32.7,"l":32.55,"n":11,"o":32.68,"t":"2026-10-05T20:00:00Z","v":10057,"vw":32.55505},{"c":32.674,"h":32.674,"l":32.674,"n":1,"o":32.674,"t":"2026-10-05T20:30:00Z","v":100,"vw":32.674},{"c":32.5996,"h":32.5996,"l":32.5996,"n":1,"o":32.5996,"t":"2026-10-05T21:00:00Z","v":133,"vw":32.5996},{"c":32.5746,"h":32.5746,"l":32.5746,"n":1,"o":32.5746,"t":"2026-10-05T21:30:00Z","v":100,"vw":32.5746},{"c":32.6,"h":32.6,"l":32.6,"n":5,"o":32.6,"t":"2026-10-05T21:45:00Z","v":980,"vw":32.6},{"c":32.57,"h":32.6999,"l":32.57,"n":2,"o":32.6999,"t":"2026-10-05T22:00:00Z","v":2100,"vw":32.693714},{"c":32.69,"h":32.69,"l":32.69,"n":1,"o":32.69,"t":"2026-10-05T22:15:00Z","v":100,"vw":32.69},{"c":32.67,"h":32.68,"l":32.65,"n":6,"o":32.65,"t":"2026-10-05T23:00:00Z","v":811,"vw":32.670437},{"c":32.69,"h":32.69,"l":32.69,"n":1,"o":32.69,"t":"2026-10-05T23:30:00Z","v":100,"vw":32.69},{"c":32.57,"h":32.63,"l":32.57,"n":3,"o":32.63,"t":"2026-10-05T23:45:00Z","v":292,"vw":32.608495},{"c":32.6,"h":32.6,"l":32.5,"n":49,"o":32.5,"t":"2026-10-06T08:00:00Z","v":2595,"vw":32.547412},{"c":32.62,"h":32.62,"l":32.59,"n":57,"o":32.59,"t":"2026-10-06T08:15:00Z","v":2739,"vw":32.600191},{"c":32.65,"h":32.65,"l":32.65,"n":2,"o":32.65,"t":"2026-10-06T08:30:00Z","v":330,"vw":32.65},{"c":32.868,"h":32.868,"l":32.7,"n":5,"o":32.7,"t":"2026-10-06T11:00:00Z","v":391,"vw":32.766182},{"c":32.89,"h":32.89,"l":32.6465,"n":3,"o":32.6465,"t":"2026-10-06T11:15:00Z","v":267,"vw":32.798459},{"c":32.7,"h":32.7,"l":32.7,"n":2,"o":32.7,"t":"2026-10-06T11:30:00Z","v":150,"vw":32.7},{"c":32.84,"h":32.84,"l":32.84,"n":3,"o":32.84,"t":"2026-10-06T11:45:00Z","v":200,"vw":32.84},{"c":32.81,"h":32.81,"l":32.7717,"n":10,"o":32.7717,"t":"2026-10-06T12:00:00Z","v":371,"vw":32.788321},{"c":32.7,"h":32.8,"l":32.7,"n":27,"o":32.8,"t":"2026-10-06T12:15:00Z","v":3612,"vw":32.761641},{"c":32.7,"h":32.7,"l":32.7,"n":5,"o":32.7,"t":"2026-10-06T12:30:00Z","v":232,"vw":32.7},{"c":32.73,"h":32.73,"l":32.73,"n":11,"o":32.73,"t":"2026-10-06T13:00:00Z","v":481,"vw":32.73},{"c":32.6,"h":32.61,"l":32.57,"n":16,"o":32.61,"t":"2026-10-06T13:15:00Z","v":1642,"vw":32.598749},{"c":32.85,"h":32.87,"l":32.5,"n":412,"o":32.6,"t":"2026-10-06T13:30:00Z","v":39456,"vw":32.683821},{"c":32.5,"h":32.88,"l":32.37,"n":664,"o":32.79,"t":"2026-10-06T13:45:00Z","v":59367,"vw":32.587216},{"c":32.5318,"h":32.64,"l":32.4,"n":352,"o":32.45,"t":"2026-10-06T14:00:00Z","v":28081,"vw":32.482308},{"c":32.3,"h":32.64,"l":32.2701,"n":310,"o":32.6,"t":"2026-10-06T14:15:00Z","v":33298,"vw":32.433686},{"c":32.3,"h":32.4,"l":32.24,"n":241,"o":32.305,"t":"2026-10-06T14:30:00Z","v":21400,"vw":32.304497},{"c":32.21,"h":32.27,"l":32,"n":727,"o":32.265,"t":"2026-10-06T14:45:00Z","v":103169,"vw":32.060234},{"c":32.16,"h":32.4,"l":32.09,"n":328,"o":32.26,"t":"2026-10-06T15:00:00Z","v":49510,"vw":32.230645},{"c":32.15,"h":32.23,"l":32.1,"n":139,"o":32.2,"t":"2026-10-06T15:15:00Z","v":16593,"vw":32.16122},{"c":31.95,"h":32.2,"l":31.9001,"n":300,"o":32.2,"t":"2026-10-06T15:30:00Z","v":22892,"vw":32.023798},{"c":31.9571,"h":32.05,"l":31.88,"n":287,"o":31.95,"t":"2026-10-06T15:45:00Z","v":33174,"vw":31.941096},{"c":31.865,"h":31.99,"l":31.86,"n":156,"o":31.99,"t":"2026-10-06T16:00:00Z","v":8600,"vw":31.911886},{"c":31.81,"h":31.8999,"l":31.7101,"n":266,"o":31.875,"t":"2026-10-06T16:15:00Z","v":23162,"vw":31.783184},{"c":31.48,"h":31.7898,"l":31.41,"n":780,"o":31.775,"t":"2026-10-06T16:30:00Z","v":71808,"vw":31.599883},{"c":31.43,"h":31.56,"l":31.37,"n":292,"o":31.4899,"t":"2026-10-06T16:45:00Z","v":29093,"vw":31.45681},{"c":31.345,"h":31.42,"l":31.3,"n":292,"o":31.4101,"t":"2026-10-06T17:00:00Z","v":30123,"vw":31.353905},{"c":31.33,"h":31.4,"l":31.135,"n":445,"o":31.36,"t":"2026-10-06T17:15:00Z","v":49158,"vw":31.263651},{"c":31.45,"h":31.5599,"l":31.2937,"n":277,"o":31.31,"t":"2026-10-06T17:30:00Z","v":33873,"vw":31.383054},{"c":31.455,"h":31.5,"l":31.42,"n":153,"o":31.445,"t":"2026-10-06T17:45:00Z","v":15358,"vw":31.465565},{"c":31.68,"h":31.68,"l":31.4201,"n":279,"o":31.455,"t":"2026-10-06T18:00:00Z","v":31023,"vw":31.517498},{"c":31.59,"h":31.89,"l":31.54,"n":248,"o":31.66,"t":"2026-10-06T18:15:00Z","v":29731,"vw":31.77246},{"c":31.55,"h":31.68,"l":31.5001,"n":105,"o":31.595,"t":"2026-10-06T18:30:00Z","v":11345,"vw":31.583079},{"c":31.545,"h":31.6899,"l":31.54,"n":213,"o":31.55,"t":"2026-10-06T18:45:00Z","v":12842,"vw":31.603793},{"c":31.42,"h":31.545,"l":31.35,"n":244,"o":31.545,"t":"2026-10-06T19:00:00Z","v":21331,"vw":31.436931},{"c":31.42,"h":31.45,"l":31.35,"n":169,"o":31.42,"t":"2026-10-06T19:15:00Z","v":27749,"vw":31.36887},{"c":31.645,"h":31.68,"l":31.36,"n":297,"o":31.3709,"t":"2026-10-06T19:30:00Z","v":21573,"vw":31.450748},{"c":31.5,"h":31.81,"l":31.44,"n":723,"o":31.645,"t":"2026-10-06T19:45:00Z","v":58615,"vw":31.582189},{"c":31.8128,"h":31.8128,"l":31.57,"n":16,"o":31.57,"t":"2026-10-06T20:00:00Z","v":7229,"vw":31.587376},{"c":31.8,"h":31.8,"l":31.74,"n":15,"o":31.74,"t":"2026-10-06T20:15:00Z","v":1050,"vw":31.776951},{"c":31.84,"h":31.84,"l":31.68,"n":6,"o":31.84,"t":"2026-10-06T20:45:00Z","v":1423,"vw":31.811556},{"c":31.64,"h":31.64,"l":31.64,"n":3,"o":31.64,"t":"2026-10-06T21:00:00Z","v":390,"vw":31.64},{"c":31.65,"h":31.65,"l":31.65,"n":4,"o":31.65,"t":"2026-10-06T21:15:00Z","v":211,"vw":31.65},{"c":31.63,"h":31.65,"l":31.63,"n":7,"o":31.65,"t":"2026-10-06T21:30:00Z","v":956,"vw":31.639375},{"c":31.5,"h":31.6,"l":31.49,"n":33,"o":31.6,"t":"2026-10-06T22:30:00Z","v":5303,"vw":31.547116},{"c":31.4,"h":31.5,"l":31.4,"n":2,"o":31.5,"t":"2026-10-06T22:45:00Z","v":4100,"vw":31.403854},{"c":31.6753,"h":31.6753,"l":31.4,"n":3,"o":31.4,"t":"2026-10-06T23:00:00Z","v":485,"vw":31.503238},{"c":31.37,"h":31.5,"l":31.37,"n":13,"o":31.5,"t":"2026-10-06T23:30:00Z","v":1242,"vw":31.4404},{"c":31.45,"h":31.45,"l":31.3583,"n":11,"o":31.4,"t":"2026-10-06T23:45:00Z","v":842,"vw":31.410202},{"c":31.55,"h":31.55,"l":31.48,"n":17,"o":31.48,"t":"2026-10-07T08:00:00Z","v":826,"vw":31.516478},{"c":31.59,"h":31.59,"l":31.59,"n":2,"o":31.59,"t":"2026-10-07T08:15:00Z","v":110,"vw":31.59},{"c":31.48,"h":31.48,"l":31.48,"n":12,"o":31.48,"t":"2026-10-07T09:15:00Z","v":3383,"vw":31.48},{"c":31.35,"h":31.35,"l":31.35,"n":11,"o":31.35,"t":"2026-10-07T10:15:00Z","v":959,"vw":31.35},{"c":31.3,"h":31.52,"l":31.3,"n":3,"o":31.52,"t":"2026-10-07T11:00:00Z","v":700,"vw":31.339672},{"c":31.2,"h":31.3,"l":31.2,"n":19,"o":31.3,"t":"2026-10-07T11:15:00Z","v":808,"vw":31.24},{"c":31.16,"h":31.16,"l":31.16,"n":8,"o":31.16,"t":"2026-10-07T11:30:00Z","v":390,"vw":31.16},{"c":31.15,"h":31.18,"l":31.15,"n":5,"o":31.18,"t":"2026-10-07T11:45:00Z","v":397,"vw":31.168},{"c":31.1,"h":31.12,"l":31.1,"n":11,"o":31.12,"t":"2026-10-07T12:00:00Z","v":914,"vw":31.112337},{"c":31.05,"h":31.05,"l":31.05,"n":12,"o":31.05,"t":"2026-10-07T12:15:00Z","v":3900,"vw":31.05},{"c":31.15,"h":31.15,"l":31.05,"n":12,"o":31.05,"t":"2026-10-07T12:30:00Z","v":3660,"vw":31.135216},{"c":31.01,"h":31.01,"l":31.01,"n":4,"o":31.01,"t":"2026-10-07T12:45:00Z","v":653,"vw":31.01},{"c":31.06,"h":31.06,"l":31.02,"n":15,"o":31.02,"t":"2026-10-07T13:00:00Z","v":1910,"vw":31.022337},{"c":31,"h":31.3,"l":31,"n":38,"o":31.3,"t":"2026-10-07T13:15:00Z","v":4283,"vw":31.045707},{"c":30.93,"h":31.01,"l":30.52,"n":736,"o":30.89,"t":"2026-10-07T13:30:00Z","v":87064,"vw":30.800635},{"c":31.31,"h":31.4499,"l":30.9,"n":974,"o":30.9,"t":"2026-10-07T13:45:00Z","v":99579,"vw":30.999889},{"c":31.2025,"h":31.3699,"l":31.195,"n":160,"o":31.34,"t":"2026-10-07T14:00:00Z","v":14299,"vw":31.301123},{"c":31.25,"h":31.38,"l":31.1347,"n":124,"o":31.195,"t":"2026-10-07T14:15:00Z","v":23289,"vw":31.189293},{"c":31.12,"h":31.22,"l":31.12,"n":169,"o":31.1475,"t":"2026-10-07T14:30:00Z","v":15206,"vw":31.147387},{"c":31.15,"h":31.21,"l":31.0692,"n":184,"o":31.12,"t":"2026-10-07T14:45:00Z","v":25787,"vw":31.144586},{"c":31.155,"h":31.19,"l":31.08,"n":290,"o":31.15,"t":"2026-10-07T15:00:00Z","v":34420,"vw":31.136525},{"c":31.15,"h":31.17,"l":31.14,"n":113,"o":31.1438,"t":"2026-10-07T15:15:00Z","v":6300,"vw":31.155616},{"c":31.17,"h":31.19,"l":31.15,"n":104,"o":31.18,"t":"2026-10-07T15:30:00Z","v":10450,"vw":31.176587},{"c":31.26,"h":31.3,"l":31.1501,"n":320,"o":31.17,"t":"2026-10-07T15:45:00Z","v":14570,"vw":31.236737},{"c":31.15,"h":31.28,"l":31.15,"n":159,"o":31.27,"t":"2026-10-07T16:00:00Z","v":26850,"vw":31.177237},{"c":31.21,"h":31.25,"l":31,"n":381,"o":31.15,"t":"2026-10-07T16:15:00Z","v":52679,"vw":31.143125},{"c":31.195,"h":31.23,"l":31.17,"n":51,"o":31.23,"t":"2026-10-07T16:30:00Z","v":6603,"vw":31.201312},{"c":31.125,"h":31.198,"l":31.1,"n":104,"o":31.195,"t":"2026-10-07T16:45:00Z","v":4979,"vw":31.173738},{"c":31.22,"h":31.22,"l":31.125,"n":50,"o":31.1275,"t":"2026-10-07T17:00:00Z","v":3579,"vw":31.172538},{"c":31.315,"h":31.32,"l":31.215,"n":51,"o":31.215,"t":"2026-10-07T17:15:00Z","v":4745,"vw":31.240638},{"c":31.33,"h":31.3484,"l":31.2201,"n":105,"o":31.2596,"t":"2026-10-07T17:30:00Z","v":8976,"vw":31.303877},{"c":31.24,"h":31.4199,"l":31.225,"n":96,"o":31.33,"t":"2026-10-07T17:45:00Z","v":8154,"vw":31.290834},{"c":31.25,"h":31.32,"l":31.25,"n":38,"o":31.32,"t":"2026-10-07T18:00:00Z","v":8982,"vw":31.288678},{"c":31.29,"h":31.32,"l":31.24,"n":70,"o":31.25,"t":"2026-10-07T18:15:00Z","v":8482,"vw":31.278694},{"c":31.35,"h":31.35,"l":31.28,"n":65,"o":31.298,"t":"2026-10-07T18:30:00Z","v":13756,"vw":31.312455},{"c":31.4,"h":31.43,"l":31.2804,"n":102,"o":31.36,"t":"2026-10-07T18:45:00Z","v":25037,"vw":31.395853},{"c":31.36,"h":31.45,"l":31.355,"n":44,"o":31.43,"t":"2026-10-07T19:00:00Z","v":3679,"vw":31.39816},{"c":31.36,"h":31.365,"l":31.3001,"n":93,"o":31.36,"t":"2026-10-07T19:15:00Z","v":10830,"vw":31.342966},{"c":31.32,"h":31.3742,"l":31.2,"n":195,"o":31.3742,"t":"2026-10-07T19:30:00Z","v":17237,"vw":31.283926},{"c":31.17,"h":31.35,"l":31.15,"n":344,"o":31.35,"t":"2026-10-07T19:45:00Z","v":34078,"vw":31.22165},{"c":31.16,"h":31.16,"l":31.16,"n":9,"o":31.16,"t":"2026-10-07T20:00:00Z","v":6869,"vw":31.16},{"c":31.08,"h":31.08,"l":31.08,"n":1,"o":31.08,"t":"2026-10-07T20:45:00Z","v":100,"vw":31.08},{"c":31.18,"h":31.18,"l":31,"n":16,"o":31,"t":"2026-10-07T21:15:00Z","v":492,"vw":31.136204},{"c":31.26,"h":31.26,"l":31.26,"n":13,"o":31.26,"t":"2026-10-07T21:30:00Z","v":372,"vw":31.26},{"c":31.15,"h":31.16,"l":31.15,"n":28,"o":31.16,"t":"2026-10-07T22:15:00Z","v":300,"vw":31.154926},{"c":31.2765,"h":31.2765,"l":31.2765,"n":1,"o":31.2765,"t":"2026-10-07T23:00:00Z","v":100,"vw":31.2765},{"c":31.11,"h":31.11,"l":31.11,"n":5,"o":31.11,"t":"2026-10-07T23:45:00Z","v":382,"vw":31.11},{"c":31,"h":31.16,"l":30.91,"n":70,"o":31.16,"t":"2026-10-08T08:00:00Z","v":3306,"vw":31.041648},{"c":31.73,"h":31.73,"l":30.8062,"n":2,"o":30.8062,"t":"2026-10-08T08:15:00Z","v":554,"vw":31.26143},{"c":30.92,"h":30.92,"l":30.92,"n":7,"o":30.92,"t":"2026-10-08T09:15:00Z","v":264,"vw":30.92},{"c":30.91,"h":30.91,"l":30.91,"n":4,"o":30.91,"t":"2026-10-08T10:15:00Z","v":855,"vw":30.91},{"c":31.25,"h":31.25,"l":31.25,"n":1,"o":31.25,"t":"2026-10-08T10:45:00Z","v":100,"vw":31.25},{"c":30.8687,"h":30.8687,"l":30.8687,"n":2,"o":30.8687,"t":"2026-10-08T11:15:00Z","v":110,"vw":30.8687},{"c":31.04,"h":31.55,"l":31,"n":9,"o":31,"t":"2026-10-08T11:30:00Z","v":1231,"vw":31.085088},{"c":31.07,"h":31.07,"l":31.07,"n":10,"o":31.07,"t":"2026-10-08T12:00:00Z","v":631,"vw":31.07},{"c":30.94,"h":30.94,"l":30.91,"n":10,"o":30.91,"t":"2026-10-08T12:15:00Z","v":698,"vw":30.935363},{"c":30.89,"h":30.93,"l":30.85,"n":39,"o":30.93,"t":"2026-10-08T12:45:00Z","v":2685,"vw":30.87255},{"c":30.97,"h":30.97,"l":30.89,"n":18,"o":30.935,"t":"2026-10-08T13:00:00Z","v":1470,"vw":30.924925},{"c":31.18,"h":31.18,"l":30.95,"n":69,"o":30.97,"t":"2026-10-08T13:15:00Z","v":3143,"vw":30.993264},{"c":30.975,"h":31.1191,"l":30.82,"n":328,"o":31,"t":"2026-10-08T13:30:00Z","v":67620,"vw":30.993998},{"c":30.98,"h":31.1,"l":30.86,"n":396,"o":31.01,"t":"2026-10-08T13:45:00Z","v":47231,"vw":30.96974},{"c":30.96,"h":30.99,"l":30.95,"n":167,"o":30.96,"t":"2026-10-08T14:00:00Z","v":12090,"vw":30.96482},{"c":31.16,"h":31.16,"l":30.93,"n":297,"o":30.98,"t":"2026-10-08T14:15:00Z","v":43631,"vw":30.993375},{"c":31.05,"h":31.16,"l":31.0223,"n":93,"o":31.1411,"t":"2026-10-08T14:30:00Z","v":7235,"vw":31.090817},{"c":31,"h":31.11,"l":30.97,"n":128,"o":31.11,"t":"2026-10-08T14:45:00Z","v":14634,"vw":31.012129},{"c":30.99,"h":31.05,"l":30.9727,"n":77,"o":31.02,"t":"2026-10-08T15:00:00Z","v":8163,"vw":31.023695},{"c":31.06,"h":31.09,"l":30.95,"n":122,"o":30.98,"t":"2026-10-08T15:15:00Z","v":10364,"vw":31.012521},{"c":31.05,"h":31.14,"l":31.01,"n":158,"o":31.05,"t":"2026-10-08T15:30:00Z","v":17349,"vw":31.06742},{"c":31.05,"h":31.08,"l":31.035,"n":65,"o":31.05,"t":"2026-10-08T15:45:00Z","v":7568,"vw":31.053832},{"c":31.05,"h":31.08,"l":31.03,"n":94,"o":31.055,"t":"2026-10-08T16:00:00Z","v":12489,"vw":31.046025},{"c":31.21,"h":31.2599,"l":31.0335,"n":140,"o":31.05,"t":"2026-10-08T16:15:00Z","v":12449,"vw":31.114018},{"c":31.01,"h":31.21,"l":31,"n":194,"o":31.21,"t":"2026-10-08T16:30:00Z","v":40973,"vw":31.077843},{"c":30.61,"h":31.16,"l":30.61,"n":999,"o":31.0625,"t":"2026-10-08T16:45:00Z","v":156609,"vw":30.929287},{"c":30.82,"h":30.85,"l":30.6,"n":369,"o":30.63,"t":"2026-10-08T17:00:00Z","v":48539,"vw":30.688211},{"c":30.71,"h":30.87,"l":30.66,"n":362,"o":30.85,"t":"2026-10-08T17:15:00Z","v":62357,"vw":30.800325},{"c":30.78,"h":30.8,"l":30.52,"n":356,"o":30.7,"t":"2026-10-08T17:30:00Z","v":59351,"vw":30.621305},{"c":30.775,"h":30.8,"l":30.7,"n":152,"o":30.755,"t":"2026-10-08T17:45:00Z","v":14579,"vw":30.745869},{"c":30.89,"h":30.9,"l":30.74,"n":128,"o":30.775,"t":"2026-10-08T18:00:00Z","v":16123,"vw":30.821457},{"c":31.105,"h":31.135,"l":30.89,"n":164,"o":30.89,"t":"2026-10-08T18:15:00Z","v":18443,"vw":31.005658},{"c":30.985,"h":31.0625,"l":30.93,"n":85,"o":31.03,"t":"2026-10-08T18:30:00Z","v":14232,"vw":31.014122},{"c":30.86,"h":31.11,"l":30.81,"n":377,"o":30.95,"t":"2026-10-08T18:45:00Z","v":31028,"vw":30.928725},{"c":30.78,"h":30.88,"l":30.77,"n":132,"o":30.88,"t":"2026-10-08T19:00:00Z","v":12189,"vw":30.824989},{"c":30.745,"h":30.79,"l":30.701,"n":164,"o":30.78,"t":"2026-10-08T19:15:00Z","v":13604,"vw":30.756398},{"c":30.74,"h":30.745,"l":30.66,"n":222,"o":30.745,"t":"2026-10-08T19:30:00Z","v":22502,"vw":30.690998},{"c":30.53,"h":30.75,"l":30.53,"n":504,"o":30.71,"t":"2026-10-08T19:45:00Z","v":44359,"vw":30.596632},{"c":30.51,"h":30.65,"l":30.5,"n":46,"o":30.5,"t":"2026-10-08T20:00:00Z","v":10808,"vw":30.509838},{"c":30.5704,"h":30.65,"l":30.5704,"n":2,"o":30.65,"t":"2026-10-08T20:45:00Z","v":4628,"vw":30.647798},{"c":30.55,"h":30.55,"l":30.55,"n":2,"o":30.55,"t":"2026-10-08T21:00:00Z","v":280,"vw":30.55},{"c":30.59,"h":30.6,"l":30.59,"n":23,"o":30.6,"t":"2026-10-08T21:15:00Z","v":2614,"vw":30.591155},{"c":30.59,"h":30.59,"l":30.59,"n":1,"o":30.59,"t":"2026-10-08T21:45:00Z","v":245,"vw":30.59},{"c":30.7216,"h":30.7216,"l":30.6,"n":2,"o":30.6,"t":"2026-10-08T22:00:00Z","v":200,"vw":30.6608},{"c":30.66,"h":30.66,"l":30.66,"n":1,"o":30.66,"t":"2026-10-08T22:45:00Z","v":800,"vw":30.66},{"c":30.7,"h":30.7,"l":30.7,"n":3,"o":30.7,"t":"2026-10-08T23:00:00Z","v":568,"vw":30.7},{"c":30.71,"h":30.71,"l":30.71,"n":1,"o":30.71,"t":"2026-10-08T23:15:00Z","v":200,"vw":30.71},{"c":31.5697,"h":31.5697,"l":30.69,"n":97,"o":30.69,"t":"2026-10-09T08:00:00Z","v":4791,"vw":30.98801},{"c":31.28,"h":31.28,"l":31.28,"n":1,"o":31.28,"t":"2026-10-09T09:00:00Z","v":153,"vw":31.28},{"c":31.04,"h":31.04,"l":31.04,"n":2,"o":31.04,"t":"2026-10-09T09:15:00Z","v":224,"vw":31.04},{"c":30.91,"h":30.91,"l":30.91,"n":1,"o":30.91,"t":"2026-10-09T10:30:00Z","v":155,"vw":30.91},{"c":30.91,"h":30.91,"l":30.91,"n":1,"o":30.91,"t":"2026-10-09T11:00:00Z","v":100,"vw":30.91},{"c":30.96,"h":30.96,"l":30.96,"n":8,"o":30.96,"t":"2026-10-09T11:15:00Z","v":317,"vw":30.96},{"c":30.85,"h":30.85,"l":30.85,"n":1,"o":30.85,"t":"2026-10-09T11:30:00Z","v":200,"vw":30.85},{"c":30.85,"h":30.85,"l":30.85,"n":1,"o":30.85,"t":"2026-10-09T11:45:00Z","v":100,"vw":30.85},{"c":30.96,"h":30.96,"l":30.9451,"n":2,"o":30.9451,"t":"2026-10-09T12:00:00Z","v":650,"vw":30.948538},{"c":30.9,"h":30.9,"l":30.88,"n":5,"o":30.88,"t":"2026-10-09T12:15:00Z","v":231,"vw":30.89},{"c":30.83,"h":30.83,"l":30.81,"n":9,"o":30.8248,"t":"2026-10-09T12:45:00Z","v":1944,"vw":30.816419},{"c":30.87,"h":30.87,"l":30.87,"n":6,"o":30.87,"t":"2026-10-09T13:00:00Z","v":258,"vw":30.87},{"c":30.745,"h":31.36,"l":30.65,"n":340,"o":31.225,"t":"2026-10-09T13:30:00Z","v":35258,"vw":30.951131},{"c":30.64,"h":30.7,"l":30.39,"n":600,"o":30.7,"t":"2026-10-09T13:45:00Z","v":58086,"vw":30.547318},{"c":30.58,"h":30.6994,"l":30.57,"n":137,"o":30.63,"t":"2026-10-09T14:00:00Z","v":21605,"vw":30.619732},{"c":30.44,"h":30.6187,"l":30.39,"n":182,"o":30.58,"t":"2026-10-09T14:15:00Z","v":16232,"vw":30.493127},{"c":30.285,"h":30.5,"l":30.245,"n":314,"o":30.39,"t":"2026-10-09T14:30:00Z","v":33148,"vw":30.370289},{"c":30.5,"h":30.66,"l":30.31,"n":530,"o":30.31,"t":"2026-10-09T14:45:00Z","v":70633,"vw":30.479743},{"c":30.62,"h":30.65,"l":30.5,"n":104,"o":30.5,"t":"2026-10-09T15:00:00Z","v":16888,"vw":30.550633},{"c":30.51,"h":30.56,"l":30.5,"n":148,"o":30.52,"t":"2026-10-09T15:15:00Z","v":23073,"vw":30.512668},{"c":30.565,"h":30.565,"l":30.5,"n":99,"o":30.5,"t":"2026-10-09T15:30:00Z","v":10150,"vw":30.547631},{"c":30.56,"h":30.6099,"l":30.5,"n":138,"o":30.54,"t":"2026-10-09T15:45:00Z","v":11304,"vw":30.551094},{"c":30.6,"h":30.62,"l":30.45,"n":470,"o":30.554,"t":"2026-10-09T16:00:00Z","v":86371,"vw":30.500542},{"c":30.58,"h":30.6,"l":30.51,"n":75,"o":30.6,"t":"2026-10-09T16:15:00Z","v":6628,"vw":30.559285},{"c":30.55,"h":30.61,"l":30.5,"n":68,"o":30.555,"t":"2026-10-09T16:30:00Z","v":6291,"vw":30.570733},{"c":30.555,"h":30.63,"l":30.505,"n":106,"o":30.555,"t":"2026-10-09T16:45:00Z","v":7927,"vw":30.573681},{"c":30.52,"h":30.58,"l":30.461,"n":76,"o":30.52,"t":"2026-10-09T17:00:00Z","v":6220,"vw":30.526653},{"c":30.4801,"h":30.53,"l":30.48,"n":55,"o":30.495,"t":"2026-10-09T17:15:00Z","v":6674,"vw":30.503719},{"c":30.54,"h":30.55,"l":30.48,"n":83,"o":30.48,"t":"2026-10-09T17:30:00Z","v":9695,"vw":30.515594},{"c":30.5,"h":30.56,"l":30.46,"n":91,"o":30.53,"t":"2026-10-09T17:45:00Z","v":9726,"vw":30.509206},{"c":30.5473,"h":30.61,"l":30.49,"n":100,"o":30.5,"t":"2026-10-09T18:00:00Z","v":11663,"vw":30.550914},{"c":30.53,"h":30.61,"l":30.4948,"n":82,"o":30.54,"t":"2026-10-09T18:15:00Z","v":12607,"vw":30.55572},{"c":30.5,"h":30.59,"l":30.4501,"n":83,"o":30.54,"t":"2026-10-09T18:30:00Z","v":6971,"vw":30.496948},{"c":30.6,"h":30.6,"l":30.475,"n":88,"o":30.475,"t":"2026-10-09T18:45:00Z","v":5461,"vw":30.54801},{"c":30.55,"h":30.6,"l":30.5,"n":112,"o":30.55,"t":"2026-10-09T19:00:00Z","v":9948,"vw":30.560833},{"c":30.58,"h":30.63,"l":30.5,"n":108,"o":30.54,"t":"2026-10-09T19:15:00Z","v":11718,"vw":30.562781},{"c":30.555,"h":30.58,"l":30.5,"n":80,"o":30.58,"t":"2026-10-09T19:30:00Z","v":8797,"vw":30.540709},{"c":30.78,"h":30.78,"l":30.51,"n":425,"o":30.56,"t":"2026-10-09T19:45:00Z","v":38330,"vw":30.652679},{"c":30.65,"h":30.7879,"l":30.5,"n":15,"o":30.7879,"t":"2026-10-09T20:00:00Z","v":5605,"vw":30.734349},{"c":30.74,"h":30.74,"l":30.51,"n":4,"o":30.51,"t":"2026-10-09T20:15:00Z","v":1950,"vw":30.534134},{"c":30.6,"h":30.73,"l":30.6,"n":13,"o":30.73,"t":"2026-10-09T20:30:00Z","v":816,"vw":30.673862},{"c":30.6,"h":30.6,"l":30.5,"n":3,"o":30.5,"t":"2026-10-09T20:45:00Z","v":350,"vw":30.566667},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-10-09T21:00:00Z","v":150,"vw":30.7},{"c":30.6,"h":30.6,"l":30.6,"n":1,"o":30.6,"t":"2026-10-09T21:15:00Z","v":100,"vw":30.6},{"c":30.92,"h":31,"l":30.92,"n":45,"o":31,"t":"2026-10-12T08:00:00Z","v":924,"vw":30.96206},{"c":30.8,"h":30.8,"l":30.8,"n":8,"o":30.8,"t":"2026-10-12T08:45:00Z","v":607,"vw":30.8},{"c":30.75,"h":30.78,"l":30.75,"n":5,"o":30.78,"t":"2026-10-12T09:00:00Z","v":575,"vw":30.764118},{"c":30.8456,"h":30.8456,"l":30.8456,"n":2,"o":30.8456,"t":"2026-10-12T09:15:00Z","v":111,"vw":30.8456},{"c":30.7,"h":30.7,"l":30.69,"n":12,"o":30.7,"t":"2026-10-12T10:00:00Z","v":920,"vw":30.69603},{"c":30.3982,"h":30.3982,"l":30.3982,"n":1,"o":30.3982,"t":"2026-10-12T10:15:00Z","v":365,"vw":30.3982},{"c":30.7547,"h":30.8,"l":30.75,"n":16,"o":30.8,"t":"2026-10-12T11:00:00Z","v":714,"vw":30.761438},{"c":30.75,"h":30.75,"l":30.75,"n":3,"o":30.75,"t":"2026-10-12T11:15:00Z","v":501,"vw":30.75},{"c":30.68,"h":30.72,"l":30.68,"n":12,"o":30.72,"t":"2026-10-12T11:30:00Z","v":955,"vw":30.705231},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-12T12:00:00Z","v":500,"vw":30.5},{"c":30.53,"h":30.53,"l":30.53,"n":22,"o":30.53,"t":"2026-10-12T12:15:00Z","v":573,"vw":30.53},{"c":30.5,"h":30.55,"l":30.5,"n":22,"o":30.55,"t":"2026-10-12T12:30:00Z","v":1210,"vw":30.518725},{"c":30.84,"h":30.84,"l":30.4,"n":13,"o":30.48,"t":"2026-10-12T13:00:00Z","v":1101,"vw":30.613535},{"c":30.84,"h":30.84,"l":30.84,"n":1,"o":30.84,"t":"2026-10-12T13:15:00Z","v":232,"vw":30.84},{"c":30.325,"h":30.5602,"l":30.2201,"n":381,"o":30.36,"t":"2026-10-12T13:30:00Z","v":45209,"vw":30.377103},{"c":30.44,"h":30.61,"l":30.21,"n":383,"o":30.33,"t":"2026-10-12T13:45:00Z","v":62738,"vw":30.387025},{"c":30.525,"h":30.525,"l":30.38,"n":419,"o":30.45,"t":"2026-10-12T14:00:00Z","v":49578,"vw":30.435974},{"c":30.39,"h":30.5701,"l":30.37,"n":363,"o":30.525,"t":"2026-10-12T14:15:00Z","v":30740,"vw":30.419685},{"c":30.43,"h":30.4386,"l":30.285,"n":338,"o":30.41,"t":"2026-10-12T14:30:00Z","v":28240,"vw":30.34241},{"c":30.415,"h":30.44,"l":30.35,"n":164,"o":30.4,"t":"2026-10-12T14:45:00Z","v":10936,"vw":30.395327},{"c":30.43,"h":30.45,"l":30.39,"n":152,"o":30.395,"t":"2026-10-12T15:00:00Z","v":10101,"vw":30.407434},{"c":30.36,"h":30.445,"l":30.35,"n":245,"o":30.41,"t":"2026-10-12T15:15:00Z","v":25839,"vw":30.382423},{"c":30.4,"h":30.43,"l":30.31,"n":260,"o":30.35,"t":"2026-10-12T15:30:00Z","v":26715,"vw":30.35741},{"c":30.385,"h":30.45,"l":30.37,"n":100,"o":30.4,"t":"2026-10-12T15:45:00Z","v":7034,"vw":30.394222},{"c":30.38,"h":30.4199,"l":30.365,"n":124,"o":30.38,"t":"2026-10-12T16:00:00Z","v":9046,"vw":30.381548},{"c":30.38,"h":30.42,"l":30.37,"n":130,"o":30.38,"t":"2026-10-12T16:15:00Z","v":8130,"vw":30.385333},{"c":30.37,"h":30.4799,"l":30.37,"n":167,"o":30.4113,"t":"2026-10-12T16:30:00Z","v":17066,"vw":30.431892},{"c":30.385,"h":30.4,"l":30.35,"n":141,"o":30.37,"t":"2026-10-12T16:45:00Z","v":16883,"vw":30.374105},{"c":30.41,"h":30.44,"l":30.385,"n":77,"o":30.385,"t":"2026-10-12T17:00:00Z","v":6899,"vw":30.411818},{"c":30.3885,"h":30.43,"l":30.3885,"n":63,"o":30.4,"t":"2026-10-12T17:15:00Z","v":4646,"vw":30.409064},{"c":30.405,"h":30.415,"l":30.3895,"n":68,"o":30.4,"t":"2026-10-12T17:30:00Z","v":7550,"vw":30.404841},{"c":30.25,"h":30.44,"l":30.25,"n":581,"o":30.4,"t":"2026-10-12T17:45:00Z","v":77795,"vw":30.326921},{"c":30.24,"h":30.3,"l":30.2201,"n":199,"o":30.26,"t":"2026-10-12T18:00:00Z","v":27363,"vw":30.254996},{"c":30.236,"h":30.26,"l":30.22,"n":97,"o":30.26,"t":"2026-10-12T18:15:00Z","v":9405,"vw":30.240612},{"c":30.275,"h":30.32,"l":30.23,"n":130,"o":30.235,"t":"2026-10-12T18:30:00Z","v":30451,"vw":30.247503},{"c":30.275,"h":30.28,"l":30.2705,"n":126,"o":30.275,"t":"2026-10-12T18:45:00Z","v":4207,"vw":30.27549},{"c":30.3,"h":30.32,"l":30.27,"n":107,"o":30.3,"t":"2026-10-12T19:00:00Z","v":6210,"vw":30.296126},{"c":30.29,"h":30.305,"l":30.27,"n":96,"o":30.295,"t":"2026-10-12T19:15:00Z","v":9241,"vw":30.292489},{"c":30.32,"h":30.36,"l":30.25,"n":198,"o":30.29,"t":"2026-10-12T19:30:00Z","v":18350,"vw":30.289853},{"c":30.28,"h":30.42,"l":30.28,"n":495,"o":30.3326,"t":"2026-10-12T19:45:00Z","v":44932,"vw":30.351792},{"c":30.42,"h":30.42,"l":30.29,"n":11,"o":30.29,"t":"2026-10-12T20:00:00Z","v":3770,"vw":30.293509},{"c":30.35,"h":30.35,"l":30.35,"n":1,"o":30.35,"t":"2026-10-12T20:45:00Z","v":150,"vw":30.35},{"c":30.41,"h":30.41,"l":30.41,"n":3,"o":30.41,"t":"2026-10-12T21:00:00Z","v":167,"vw":30.41},{"c":30.24,"h":30.27,"l":30.24,"n":7,"o":30.27,"t":"2026-10-12T21:30:00Z","v":1650,"vw":30.247441},{"c":30.2248,"h":30.2248,"l":30.2248,"n":3,"o":30.2248,"t":"2026-10-12T22:00:00Z","v":175,"vw":30.2248},{"c":30.25,"h":30.25,"l":30.25,"n":15,"o":30.25,"t":"2026-10-12T23:00:00Z","v":1000,"vw":30.25},{"c":30.23,"h":30.23,"l":30.23,"n":3,"o":30.23,"t":"2026-10-12T23:15:00Z","v":205,"vw":30.23},{"c":30.29,"h":30.29,"l":30.29,"n":1,"o":30.29,"t":"2026-10-12T23:30:00Z","v":5000,"vw":30.29},{"c":29.99,"h":30.11,"l":29.8966,"n":85,"o":30,"t":"2026-10-13T08:00:00Z","v":5120,"vw":29.98784},{"c":30.05,"h":30.05,"l":30.05,"n":1,"o":30.05,"t":"2026-10-13T08:15:00Z","v":100,"vw":30.05},{"c":30.06,"h":30.1,"l":30.01,"n":4,"o":30.1,"t":"2026-10-13T09:00:00Z","v":408,"vw":30.063687},{"c":30.01,"h":30.01,"l":30.01,"n":3,"o":30.01,"t":"2026-10-13T09:15:00Z","v":213,"vw":30.01},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-10-13T09:30:00Z","v":146,"vw":30.01},{"c":30.12,"h":30.12,"l":30.12,"n":1,"o":30.12,"t":"2026-10-13T09:45:00Z","v":198,"vw":30.12},{"c":30.01,"h":30.01,"l":30.01,"n":5,"o":30.01,"t":"2026-10-13T10:00:00Z","v":349,"vw":30.01},{"c":30.05,"h":30.05,"l":30.05,"n":2,"o":30.05,"t":"2026-10-13T10:15:00Z","v":457,"vw":30.05},{"c":30.05,"h":30.05,"l":30.05,"n":1,"o":30.05,"t":"2026-10-13T11:00:00Z","v":124,"vw":30.05},{"c":30.05,"h":30.05,"l":30.05,"n":7,"o":30.05,"t":"2026-10-13T11:45:00Z","v":760,"vw":30.05},{"c":30.0121,"h":30.0121,"l":30,"n":11,"o":30,"t":"2026-10-13T12:00:00Z","v":1693,"vw":30.0045},{"c":29.99,"h":30.07,"l":29.99,"n":59,"o":30.05,"t":"2026-10-13T12:15:00Z","v":4724,"vw":30.025583},{"c":29.95,"h":29.97,"l":29.95,"n":44,"o":29.955,"t":"2026-10-13T12:30:00Z","v":2871,"vw":29.961463},{"c":29.9,"h":29.9,"l":29.8655,"n":3,"o":29.8655,"t":"2026-10-13T12:45:00Z","v":305,"vw":29.877},{"c":29.85,"h":29.88,"l":29.85,"n":19,"o":29.88,"t":"2026-10-13T13:00:00Z","v":1030,"vw":29.872588},{"c":29.8,"h":29.83,"l":29.8,"n":70,"o":29.83,"t":"2026-10-13T13:15:00Z","v":2713,"vw":29.818535},{"c":29.9557,"h":29.97,"l":29.5,"n":550,"o":29.73,"t":"2026-10-13T13:30:00Z","v":71186,"vw":29.770669},{"c":30.0001,"h":30.12,"l":29.89,"n":398,"o":29.96,"t":"2026-10-13T13:45:00Z","v":89345,"vw":29.996004},{"c":29.92,"h":30.19,"l":29.92,"n":287,"o":30.025,"t":"2026-10-13T14:00:00Z","v":42256,"vw":30.034942},{"c":29.85,"h":30,"l":29.85,"n":662,"o":29.92,"t":"2026-10-13T14:15:00Z","v":85761,"vw":29.917484},{"c":29.8799,"h":29.8799,"l":29.77,"n":307,"o":29.86,"t":"2026-10-13T14:30:00Z","v":49818,"vw":29.82097},{"c":29.7899,"h":29.88,"l":29.77,"n":251,"o":29.8761,"t":"2026-10-13T14:45:00Z","v":39533,"vw":29.804064},{"c":29.926,"h":29.926,"l":29.8,"n":252,"o":29.8,"t":"2026-10-13T15:00:00Z","v":35526,"vw":29.844998},{"c":29.915,"h":29.93,"l":29.855,"n":179,"o":29.9025,"t":"2026-10-13T15:15:00Z","v":20574,"vw":29.878617},{"c":29.92,"h":29.94,"l":29.86,"n":88,"o":29.9,"t":"2026-10-13T15:30:00Z","v":5273,"vw":29.899277},{"c":29.925,"h":29.95,"l":29.88,"n":132,"o":29.93,"t":"2026-10-13T15:45:00Z","v":10909,"vw":29.913882},{"c":30.1,"h":30.13,"l":29.925,"n":324,"o":29.925,"t":"2026-10-13T16:00:00Z","v":26643,"vw":30.038532},{"c":30.161,"h":30.33,"l":30.08,"n":269,"o":30.1,"t":"2026-10-13T16:15:00Z","v":33599,"vw":30.211518},{"c":30.2893,"h":30.3,"l":30.181,"n":74,"o":30.2,"t":"2026-10-13T16:30:00Z","v":8624,"vw":30.231874},{"c":30.1089,"h":30.2351,"l":30.07,"n":85,"o":30.2232,"t":"2026-10-13T16:45:00Z","v":16988,"vw":30.150824},{"c":30,"h":30.11,"l":30,"n":143,"o":30.07,"t":"2026-10-13T17:00:00Z","v":29643,"vw":30.020438},{"c":29.96,"h":29.995,"l":29.95,"n":79,"o":29.99,"t":"2026-10-13T17:15:00Z","v":7294,"vw":29.968794},{"c":29.96,"h":30,"l":29.93,"n":148,"o":29.93,"t":"2026-10-13T17:30:00Z","v":17087,"vw":29.982116},{"c":29.98,"h":30,"l":29.93,"n":136,"o":29.9603,"t":"2026-10-13T17:45:00Z","v":15833,"vw":29.97072},{"c":30.01,"h":30.04,"l":29.995,"n":199,"o":30,"t":"2026-10-13T18:00:00Z","v":32080,"vw":30.010516},{"c":30,"h":30.06,"l":29.99,"n":127,"o":30,"t":"2026-10-13T18:15:00Z","v":19584,"vw":30.009984},{"c":29.975,"h":30.03,"l":29.96,"n":65,"o":29.99,"t":"2026-10-13T18:30:00Z","v":5642,"vw":29.991862},{"c":30.105,"h":30.15,"l":30,"n":233,"o":30,"t":"2026-10-13T18:45:00Z","v":32149,"vw":30.048537},{"c":30.09,"h":30.31,"l":30.09,"n":304,"o":30.105,"t":"2026-10-13T19:00:00Z","v":49212,"vw":30.172213},{"c":30.17,"h":30.18,"l":30.07,"n":254,"o":30.09,"t":"2026-10-13T19:15:00Z","v":40281,"vw":30.134809},{"c":30.175,"h":30.2,"l":30.105,"n":113,"o":30.17,"t":"2026-10-13T19:30:00Z","v":12012,"vw":30.162509},{"c":30.11,"h":30.21,"l":30.11,"n":409,"o":30.196,"t":"2026-10-13T19:45:00Z","v":39912,"vw":30.161186},{"c":30.1,"h":30.1,"l":30.1,"n":3,"o":30.1,"t":"2026-10-13T20:00:00Z","v":4240,"vw":30.1},{"c":30.07,"h":30.11,"l":30.06,"n":19,"o":30.11,"t":"2026-10-13T20:30:00Z","v":3520,"vw":30.070189},{"c":30.06,"h":30.06,"l":30.06,"n":2,"o":30.06,"t":"2026-10-13T21:45:00Z","v":501,"vw":30.06},{"c":30.06,"h":30.06,"l":30.06,"n":1,"o":30.06,"t":"2026-10-13T22:15:00Z","v":100,"vw":30.06},{"c":30.07,"h":30.07,"l":30.07,"n":1,"o":30.07,"t":"2026-10-13T22:30:00Z","v":500,"vw":30.07},{"c":30.15,"h":30.45,"l":30.15,"n":3,"o":30.45,"t":"2026-10-13T23:00:00Z","v":4100,"vw":30.208537},{"c":30.16,"h":30.16,"l":30.16,"n":1,"o":30.16,"t":"2026-10-13T23:30:00Z","v":500,"vw":30.16},{"c":30.29,"h":30.45,"l":30.29,"n":2,"o":30.45,"t":"2026-10-13T23:45:00Z","v":325,"vw":30.363846},{"c":30.01,"h":30.13,"l":30.01,"n":13,"o":30.13,"t":"2026-10-14T08:00:00Z","v":1645,"vw":30.100224},{"c":30.18,"h":30.19,"l":30.18,"n":12,"o":30.19,"t":"2026-10-14T09:45:00Z","v":819,"vw":30.181462},{"c":30.18,"h":30.18,"l":30.18,"n":1,"o":30.18,"t":"2026-10-14T10:30:00Z","v":242,"vw":30.18},{"c":30.11,"h":30.11,"l":30.09,"n":3,"o":30.09,"t":"2026-10-14T12:00:00Z","v":289,"vw":30.1},{"c":30,"h":30,"l":29.95,"n":44,"o":30,"t":"2026-10-14T12:15:00Z","v":1598,"vw":29.984951},{"c":29.52,"h":29.85,"l":29.52,"n":28,"o":29.85,"t":"2026-10-14T12:30:00Z","v":2767,"vw":29.773414},{"c":29.62,"h":29.62,"l":29.62,"n":1,"o":29.62,"t":"2026-10-14T12:45:00Z","v":100,"vw":29.62},{"c":29.5532,"h":29.6941,"l":29.5532,"n":8,"o":29.568,"t":"2026-10-14T13:00:00Z","v":684,"vw":29.628165},{"c":29.51,"h":29.7,"l":29.5,"n":74,"o":29.53,"t":"2026-10-14T13:15:00Z","v":3880,"vw":29.543928},{"c":29.75,"h":30,"l":29.5,"n":550,"o":29.5,"t":"2026-10-14T13:30:00Z","v":114682,"vw":29.774337},{"c":29.62,"h":29.79,"l":29.62,"n":419,"o":29.7505,"t":"2026-10-14T13:45:00Z","v":98343,"vw":29.722642},{"c":29.69,"h":29.73,"l":29.6,"n":334,"o":29.66,"t":"2026-10-14T14:00:00Z","v":38406,"vw":29.678378},{"c":29.64,"h":29.73,"l":29.6,"n":281,"o":29.69,"t":"2026-10-14T14:15:00Z","v":53075,"vw":29.657884},{"c":29.69,"h":29.69,"l":29.6028,"n":316,"o":29.62,"t":"2026-10-14T14:30:00Z","v":41048,"vw":29.670379},{"c":29.84,"h":29.85,"l":29.67,"n":450,"o":29.69,"t":"2026-10-14T14:45:00Z","v":57289,"vw":29.709936},{"c":29.71,"h":29.9599,"l":29.7,"n":267,"o":29.855,"t":"2026-10-14T15:00:00Z","v":27616,"vw":29.809875},{"c":29.755,"h":29.8,"l":29.721,"n":148,"o":29.76,"t":"2026-10-14T15:15:00Z","v":13063,"vw":29.768737},{"c":29.68,"h":29.79,"l":29.62,"n":340,"o":29.755,"t":"2026-10-14T15:30:00Z","v":46815,"vw":29.707646},{"c":29.67,"h":29.7158,"l":29.62,"n":155,"o":29.71,"t":"2026-10-14T15:45:00Z","v":16404,"vw":29.674317},{"c":29.68,"h":29.77,"l":29.63,"n":514,"o":29.635,"t":"2026-10-14T16:00:00Z","v":61320,"vw":29.697853},{"c":29.66,"h":29.71,"l":29.6299,"n":185,"o":29.68,"t":"2026-10-14T16:15:00Z","v":32659,"vw":29.651618},{"c":29.7,"h":29.7,"l":29.62,"n":208,"o":29.66,"t":"2026-10-14T16:30:00Z","v":24410,"vw":29.647033},{"c":29.71,"h":29.73,"l":29.685,"n":91,"o":29.73,"t":"2026-10-14T16:45:00Z","v":5962,"vw":29.714491},{"c":29.72,"h":29.77,"l":29.71,"n":103,"o":29.725,"t":"2026-10-14T17:00:00Z","v":8557,"vw":29.73741},{"c":29.56,"h":29.715,"l":29.51,"n":490,"o":29.69,"t":"2026-10-14T17:15:00Z","v":51243,"vw":29.5992},{"c":29.53,"h":29.58,"l":29.44,"n":550,"o":29.545,"t":"2026-10-14T17:30:00Z","v":62468,"vw":29.501445},{"c":29.4914,"h":29.54,"l":29.48,"n":355,"o":29.5342,"t":"2026-10-14T17:45:00Z","v":33867,"vw":29.502191},{"c":29.53,"h":29.55,"l":29.425,"n":675,"o":29.55,"t":"2026-10-14T18:00:00Z","v":115489,"vw":29.462814},{"c":29.65,"h":29.77,"l":29.45,"n":433,"o":29.5,"t":"2026-10-14T18:15:00Z","v":63717,"vw":29.631531},{"c":29.61,"h":29.7106,"l":29.5825,"n":248,"o":29.655,"t":"2026-10-14T18:30:00Z","v":27563,"vw":29.647882},{"c":29.62,"h":29.66,"l":29.58,"n":145,"o":29.59,"t":"2026-10-14T18:45:00Z","v":17734,"vw":29.60034},{"c":29.605,"h":29.6399,"l":29.5206,"n":197,"o":29.59,"t":"2026-10-14T19:00:00Z","v":26326,"vw":29.581227},{"c":29.71,"h":29.75,"l":29.605,"n":158,"o":29.605,"t":"2026-10-14T19:15:00Z","v":13003,"vw":29.670202},{"c":30.46,"h":30.9,"l":29.74,"n":936,"o":29.74,"t":"2026-10-14T19:30:00Z","v":127620,"vw":30.435265},{"c":30.1,"h":30.66,"l":29.95,"n":1166,"o":30.53,"t":"2026-10-14T19:45:00Z","v":118642,"vw":30.223796},{"c":30.0235,"h":30.2,"l":29.98,"n":18,"o":29.98,"t":"2026-10-14T20:00:00Z","v":14395,"vw":30.040588},{"c":30.03,"h":30.05,"l":30.03,"n":6,"o":30.05,"t":"2026-10-14T20:30:00Z","v":599,"vw":30.04038},{"c":29.7621,"h":29.7621,"l":29.7621,"n":8,"o":29.7621,"t":"2026-10-14T20:45:00Z","v":503,"vw":29.7621},{"c":29.99,"h":30,"l":29.97,"n":10,"o":30,"t":"2026-10-14T21:00:00Z","v":1487,"vw":29.986479},{"c":30.25,"h":30.25,"l":29.8163,"n":8,"o":29.99,"t":"2026-10-14T21:15:00Z","v":1828,"vw":30.050989},{"c":29.91,"h":29.91,"l":29.8,"n":3,"o":29.8,"t":"2026-10-14T21:30:00Z","v":235,"vw":29.86279},{"c":30.4897,"h":30.4897,"l":30,"n":3,"o":30,"t":"2026-10-14T21:45:00Z","v":2714,"vw":30.430517},{"c":30.4256,"h":30.4256,"l":30.4256,"n":1,"o":30.4256,"t":"2026-10-14T22:00:00Z","v":723,"vw":30.4256},{"c":29.2,"h":29.8,"l":29.1,"n":97,"o":29.8,"t":"2026-10-14T22:15:00Z","v":15135,"vw":29.267385},{"c":28.4,"h":29.2,"l":27.5374,"n":340,"o":29.2,"t":"2026-10-14T22:30:00Z","v":50754,"vw":28.587845},{"c":28.9308,"h":29.0503,"l":28.3,"n":96,"o":28.45,"t":"2026-10-14T22:45:00Z","v":40439,"vw":28.507803},{"c":28.5,"h":28.9603,"l":28.5,"n":53,"o":28.9,"t":"2026-10-14T23:00:00Z","v":6830,"vw":28.626852},{"c":28.65,"h":28.65,"l":28.25,"n":79,"o":28.32,"t":"2026-10-14T23:15:00Z","v":42087,"vw":28.480354},{"c":28.64,"h":28.79,"l":28.2506,"n":51,"o":28.6,"t":"2026-10-14T23:30:00Z","v":12247,"vw":28.414186},{"c":28.47,"h":28.98,"l":28.47,"n":15,"o":28.98,"t":"2026-10-14T23:45:00Z","v":1712,"vw":28.705489},{"c":27.85,"h":28.45,"l":27.6,"n":167,"o":28.23,"t":"2026-10-15T08:00:00Z","v":14552,"vw":28.026486},{"c":28.01,"h":28.01,"l":27.97,"n":17,"o":27.97,"t":"2026-10-15T08:15:00Z","v":896,"vw":27.993125},{"c":27.8,"h":27.8,"l":27.8,"n":2,"o":27.8,"t":"2026-10-15T08:30:00Z","v":503,"vw":27.8},{"c":28.2,"h":28.2,"l":28.02,"n":9,"o":28.02,"t":"2026-10-15T08:45:00Z","v":827,"vw":28.071363},{"c":28.21,"h":28.21,"l":28.21,"n":3,"o":28.21,"t":"2026-10-15T09:00:00Z","v":145,"vw":28.21},{"c":28.2,"h":28.2,"l":28.2,"n":1,"o":28.2,"t":"2026-10-15T09:15:00Z","v":100,"vw":28.2},{"c":28.02,"h":28.15,"l":28.02,"n":4,"o":28.15,"t":"2026-10-15T09:30:00Z","v":521,"vw":28.121234},{"c":28.2,"h":28.2,"l":28.14,"n":9,"o":28.14,"t":"2026-10-15T09:45:00Z","v":1100,"vw":28.168176},{"c":28.22,"h":28.22,"l":28.22,"n":1,"o":28.22,"t":"2026-10-15T10:15:00Z","v":100,"vw":28.22},{"c":28.17,"h":28.17,"l":28.17,"n":1,"o":28.17,"t":"2026-10-15T10:30:00Z","v":500,"vw":28.17},{"c":28.1015,"h":28.17,"l":28.1,"n":12,"o":28.14,"t":"2026-10-15T10:45:00Z","v":2426,"vw":28.114485},{"c":28.3,"h":28.31,"l":28.16,"n":91,"o":28.16,"t":"2026-10-15T11:00:00Z","v":15263,"vw":28.284829},{"c":28.35,"h":28.35,"l":28.35,"n":6,"o":28.35,"t":"2026-10-15T11:15:00Z","v":2315,"vw":28.35},{"c":28.5,"h":28.51,"l":28.3,"n":67,"o":28.34,"t":"2026-10-15T11:30:00Z","v":4080,"vw":28.439071},{"c":28.65,"h":28.781,"l":28.35,"n":64,"o":28.39,"t":"2026-10-15T11:45:00Z","v":11194,"vw":28.616488},{"c":28.43,"h":28.52,"l":28.4,"n":29,"o":28.52,"t":"2026-10-15T12:00:00Z","v":2750,"vw":28.479938},{"c":28.11,"h":28.38,"l":28.09,"n":66,"o":28.38,"t":"2026-10-15T12:15:00Z","v":16392,"vw":28.230541},{"c":28.1,"h":28.15,"l":28.1,"n":17,"o":28.15,"t":"2026-10-15T12:30:00Z","v":5239,"vw":28.102412},{"c":28.1,"h":28.1,"l":28.01,"n":28,"o":28.08,"t":"2026-10-15T12:45:00Z","v":2285,"vw":28.070372},{"c":27.9,"h":28.05,"l":27.9,"n":72,"o":28.03,"t":"2026-10-15T13:00:00Z","v":3529,"vw":27.967026},{"c":27.13,"h":27.76,"l":27.13,"n":209,"o":27.76,"t":"2026-10-15T13:15:00Z","v":19351,"vw":27.48356},{"c":27.45,"h":27.68,"l":26.88,"n":1874,"o":27.33,"t":"2026-10-15T13:30:00Z","v":368660,"vw":27.37254},{"c":27.4314,"h":27.5,"l":27.28,"n":1371,"o":27.44,"t":"2026-10-15T13:45:00Z","v":224414,"vw":27.391929},{"c":27.525,"h":27.62,"l":27.29,"n":932,"o":27.44,"t":"2026-10-15T14:00:00Z","v":149477,"vw":27.421046},{"c":27.54,"h":27.8,"l":27.4501,"n":467,"o":27.52,"t":"2026-10-15T14:15:00Z","v":53995,"vw":27.633333},{"c":28.0551,"h":28.1,"l":27.51,"n":395,"o":27.54,"t":"2026-10-15T14:30:00Z","v":49047,"vw":27.84144},{"c":28.375,"h":28.375,"l":28.05,"n":377,"o":28.1,"t":"2026-10-15T14:45:00Z","v":49548,"vw":28.193139},{"c":28.64,"h":28.7,"l":28.2801,"n":580,"o":28.375,"t":"2026-10-15T15:00:00Z","v":145192,"vw":28.482164},{"c":28.43,"h":28.8468,"l":28.38,"n":337,"o":28.58,"t":"2026-10-15T15:15:00Z","v":52768,"vw":28.658998},{"c":28.3336,"h":28.43,"l":28.3,"n":265,"o":28.405,"t":"2026-10-15T15:30:00Z","v":28359,"vw":28.372621},{"c":28.29,"h":28.37,"l":28.1,"n":240,"o":28.335,"t":"2026-10-15T15:45:00Z","v":30885,"vw":28.209318},{"c":28.165,"h":28.31,"l":28.135,"n":152,"o":28.24,"t":"2026-10-15T16:00:00Z","v":14909,"vw":28.243921},{"c":28.19,"h":28.22,"l":28.0316,"n":227,"o":28.165,"t":"2026-10-15T16:15:00Z","v":17003,"vw":28.147451},{"c":28.26,"h":28.31,"l":28.125,"n":145,"o":28.145,"t":"2026-10-15T16:30:00Z","v":15265,"vw":28.179239},{"c":28.33,"h":28.335,"l":28.2,"n":108,"o":28.27,"t":"2026-10-15T16:45:00Z","v":8887,"vw":28.253033},{"c":28.55,"h":28.68,"l":28.25,"n":375,"o":28.295,"t":"2026-10-15T17:00:00Z","v":67593,"vw":28.43244},{"c":28.75,"h":28.78,"l":28.515,"n":337,"o":28.595,"t":"2026-10-15T17:15:00Z","v":39555,"vw":28.671672},{"c":28.82,"h":28.9497,"l":28.75,"n":255,"o":28.75,"t":"2026-10-15T17:30:00Z","v":38072,"vw":28.865542},{"c":28.91,"h":28.92,"l":28.8,"n":209,"o":28.82,"t":"2026-10-15T17:45:00Z","v":18552,"vw":28.864541},{"c":28.82,"h":28.95,"l":28.785,"n":127,"o":28.865,"t":"2026-10-15T18:00:00Z","v":12659,"vw":28.83377},{"c":29.13,"h":29.13,"l":28.82,"n":373,"o":28.82,"t":"2026-10-15T18:15:00Z","v":45887,"vw":28.965208},{"c":28.9802,"h":29.17,"l":28.945,"n":124,"o":29.165,"t":"2026-10-15T18:30:00Z","v":17313,"vw":29.128819},{"c":29.07,"h":29.09,"l":28.945,"n":159,"o":28.945,"t":"2026-10-15T18:45:00Z","v":13251,"vw":29.047115},{"c":29.15,"h":29.21,"l":29.065,"n":152,"o":29.085,"t":"2026-10-15T19:00:00Z","v":16835,"vw":29.124349},{"c":29.08,"h":29.3,"l":29.08,"n":211,"o":29.115,"t":"2026-10-15T19:15:00Z","v":22036,"vw":29.187068},{"c":29.105,"h":29.16,"l":28.9901,"n":272,"o":29.07,"t":"2026-10-15T19:30:00Z","v":30048,"vw":29.087814},{"c":28.88,"h":29.2999,"l":28.88,"n":688,"o":29.105,"t":"2026-10-15T19:45:00Z","v":75774,"vw":29.001437},{"c":29.12,"h":29.12,"l":28.86,"n":27,"o":28.86,"t":"2026-10-15T20:00:00Z","v":13775,"vw":28.999672},{"c":29,"h":29,"l":29,"n":3,"o":29,"t":"2026-10-15T20:30:00Z","v":300,"vw":29},{"c":28.6,"h":29.12,"l":28.6,"n":29,"o":29.12,"t":"2026-10-15T20:45:00Z","v":5055,"vw":28.939464},{"c":28.49,"h":28.52,"l":28.49,"n":15,"o":28.52,"t":"2026-10-15T21:00:00Z","v":718,"vw":28.503793},{"c":28.3911,"h":28.7,"l":28.3911,"n":6,"o":28.6,"t":"2026-10-15T21:15:00Z","v":808,"vw":28.619779},{"c":28.6119,"h":28.75,"l":28.6119,"n":2,"o":28.75,"t":"2026-10-15T21:45:00Z","v":500,"vw":28.69476},{"c":28.83,"h":28.83,"l":28.82,"n":2,"o":28.82,"t":"2026-10-15T22:00:00Z","v":400,"vw":28.824},{"c":28.88,"h":28.88,"l":28.86,"n":8,"o":28.86,"t":"2026-10-15T22:15:00Z","v":1050,"vw":28.865473},{"c":28.332,"h":28.72,"l":28.332,"n":10,"o":28.72,"t":"2026-10-15T22:30:00Z","v":1002,"vw":28.3805},{"c":28.63,"h":28.63,"l":28.63,"n":4,"o":28.63,"t":"2026-10-15T23:30:00Z","v":250,"vw":28.63},{"c":28.64,"h":28.64,"l":28.5,"n":6,"o":28.5,"t":"2026-10-15T23:45:00Z","v":420,"vw":28.596},{"c":29.2843,"h":29.2843,"l":28.92,"n":80,"o":28.92,"t":"2026-10-16T08:00:00Z","v":4862,"vw":29.050661},{"c":29.2307,"h":29.2307,"l":29.2307,"n":1,"o":29.2307,"t":"2026-10-16T08:15:00Z","v":400,"vw":29.2307},{"c":29.02,"h":29.02,"l":29.02,"n":1,"o":29.02,"t":"2026-10-16T08:30:00Z","v":120,"vw":29.02},{"c":28.93,"h":28.93,"l":28.93,"n":1,"o":28.93,"t":"2026-10-16T09:15:00Z","v":300,"vw":28.93},{"c":29.16,"h":29.16,"l":29.09,"n":21,"o":29.09,"t":"2026-10-16T09:30:00Z","v":1566,"vw":29.149957},{"c":29,"h":29,"l":28.93,"n":13,"o":29,"t":"2026-10-16T11:00:00Z","v":910,"vw":28.958},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-16T11:15:00Z","v":1000,"vw":29},{"c":28.89,"h":28.94,"l":28.89,"n":27,"o":28.94,"t":"2026-10-16T11:30:00Z","v":1065,"vw":28.917493},{"c":28.7872,"h":28.7872,"l":28.7872,"n":1,"o":28.7872,"t":"2026-10-16T11:45:00Z","v":100,"vw":28.7872},{"c":28.66,"h":28.69,"l":28.66,"n":10,"o":28.69,"t":"2026-10-16T12:45:00Z","v":371,"vw":28.68},{"c":28.6,"h":28.6,"l":28.5,"n":8,"o":28.5,"t":"2026-10-16T13:00:00Z","v":677,"vw":28.516807},{"c":28.25,"h":28.523,"l":28.25,"n":41,"o":28.523,"t":"2026-10-16T13:15:00Z","v":2291,"vw":28.34148},{"c":28.245,"h":28.36,"l":27.99,"n":322,"o":28.01,"t":"2026-10-16T13:30:00Z","v":26199,"vw":28.154218},{"c":27.95,"h":28.25,"l":27.92,"n":316,"o":28.25,"t":"2026-10-16T13:45:00Z","v":31487,"vw":28.023722},{"c":28.1,"h":28.18,"l":27.89,"n":371,"o":27.95,"t":"2026-10-16T14:00:00Z","v":42850,"vw":28.009106},{"c":28.17,"h":28.28,"l":28.12,"n":227,"o":28.135,"t":"2026-10-16T14:15:00Z","v":25596,"vw":28.197214},{"c":28.1823,"h":28.2999,"l":28.12,"n":116,"o":28.1581,"t":"2026-10-16T14:30:00Z","v":10179,"vw":28.177603},{"c":28.15,"h":28.215,"l":28.14,"n":117,"o":28.171,"t":"2026-10-16T14:45:00Z","v":28174,"vw":28.174896},{"c":28.105,"h":28.14,"l":28.01,"n":331,"o":28.14,"t":"2026-10-16T15:00:00Z","v":45618,"vw":28.061965},{"c":28.18,"h":28.2,"l":28,"n":277,"o":28.14,"t":"2026-10-16T15:15:00Z","v":33647,"vw":28.102198},{"c":28.195,"h":28.195,"l":28.1213,"n":178,"o":28.17,"t":"2026-10-16T15:30:00Z","v":24013,"vw":28.164317},{"c":28.12,"h":28.3,"l":28.115,"n":271,"o":28.19,"t":"2026-10-16T15:45:00Z","v":20636,"vw":28.176448},{"c":28.14,"h":28.14,"l":28.07,"n":119,"o":28.12,"t":"2026-10-16T16:00:00Z","v":14903,"vw":28.117406},{"c":28.07,"h":28.23,"l":28.07,"n":123,"o":28.18,"t":"2026-10-16T16:15:00Z","v":13357,"vw":28.153772},{"c":28.105,"h":28.1599,"l":28.01,"n":206,"o":28.085,"t":"2026-10-16T16:30:00Z","v":22409,"vw":28.095344},{"c":27.84,"h":28.13,"l":27.8,"n":323,"o":28.12,"t":"2026-10-16T16:45:00Z","v":20949,"vw":28.013215},{"c":27.66,"h":27.86,"l":27.5701,"n":538,"o":27.86,"t":"2026-10-16T17:00:00Z","v":111108,"vw":27.637806},{"c":27.725,"h":27.74,"l":27.607,"n":230,"o":27.65,"t":"2026-10-16T17:15:00Z","v":59176,"vw":27.628882},{"c":27.7234,"h":27.8,"l":27.69,"n":106,"o":27.7,"t":"2026-10-16T17:30:00Z","v":6715,"vw":27.747141},{"c":27.68,"h":27.79,"l":27.65,"n":179,"o":27.79,"t":"2026-10-16T17:45:00Z","v":16349,"vw":27.690245},{"c":27.685,"h":27.72,"l":27.6,"n":195,"o":27.65,"t":"2026-10-16T18:00:00Z","v":27795,"vw":27.648368},{"c":27.64,"h":27.7126,"l":27.64,"n":118,"o":27.6502,"t":"2026-10-16T18:15:00Z","v":14032,"vw":27.68204},{"c":27.6305,"h":27.6856,"l":27.6235,"n":99,"o":27.67,"t":"2026-10-16T18:30:00Z","v":17079,"vw":27.650957},{"c":27.7,"h":27.7,"l":27.61,"n":151,"o":27.655,"t":"2026-10-16T18:45:00Z","v":16027,"vw":27.647533},{"c":27.65,"h":27.7,"l":27.57,"n":303,"o":27.7,"t":"2026-10-16T19:00:00Z","v":29312,"vw":27.617228},{"c":27.6601,"h":27.74,"l":27.6269,"n":111,"o":27.675,"t":"2026-10-16T19:15:00Z","v":9939,"vw":27.675124},{"c":28.56,"h":28.59,"l":27.705,"n":925,"o":27.705,"t":"2026-10-16T19:30:00Z","v":89979,"vw":28.260694},{"c":27.8587,"h":28.8599,"l":27.65,"n":865,"o":28.58,"t":"2026-10-16T19:45:00Z","v":117559,"vw":28.282361},{"c":28.02,"h":28.2476,"l":27.8,"n":21,"o":28.2476,"t":"2026-10-16T20:00:00Z","v":5207,"vw":27.910148},{"c":27.89,"h":27.89,"l":27.89,"n":5,"o":27.89,"t":"2026-10-16T20:15:00Z","v":411,"vw":27.89},{"c":28.25,"h":28.25,"l":27.85,"n":7,"o":27.85,"t":"2026-10-16T20:30:00Z","v":506,"vw":27.983333},{"c":28.1,"h":28.1,"l":28.1,"n":8,"o":28.1,"t":"2026-10-16T21:00:00Z","v":387,"vw":28.1},{"c":28.1543,"h":28.1543,"l":28.1543,"n":1,"o":28.1543,"t":"2026-10-16T21:15:00Z","v":100,"vw":28.1543},{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-10-16T21:30:00Z","v":400,"vw":27.85},{"c":27.85,"h":27.85,"l":27.85,"n":5,"o":27.85,"t":"2026-10-16T21:45:00Z","v":532,"vw":27.85},{"c":27.85,"h":27.85,"l":27.85,"n":3,"o":27.85,"t":"2026-10-16T22:15:00Z","v":1000,"vw":27.85},{"c":27.83,"h":27.84,"l":27.83,"n":11,"o":27.84,"t":"2026-10-16T22:30:00Z","v":551,"vw":27.837904},{"c":27.7,"h":27.77,"l":27.69,"n":11,"o":27.77,"t":"2026-10-16T23:00:00Z","v":899,"vw":27.710905},{"c":27.71,"h":27.71,"l":27.71,"n":1,"o":27.71,"t":"2026-10-16T23:15:00Z","v":150,"vw":27.71},{"c":27.75,"h":27.75,"l":27.65,"n":4,"o":27.65,"t":"2026-10-16T23:45:00Z","v":477,"vw":27.693158},{"c":28.07,"h":28.0777,"l":27.75,"n":60,"o":27.75,"t":"2026-10-19T08:00:00Z","v":5478,"vw":27.93855},{"c":27.94,"h":28.07,"l":27.94,"n":6,"o":28.07,"t":"2026-10-19T08:30:00Z","v":541,"vw":28.036581},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-10-19T09:15:00Z","v":100,"vw":27.95},{"c":28.06,"h":28.06,"l":28.06,"n":1,"o":28.06,"t":"2026-10-19T09:45:00Z","v":177,"vw":28.06},{"c":28.06,"h":28.06,"l":27.95,"n":38,"o":27.97,"t":"2026-10-19T11:00:00Z","v":3350,"vw":28.008659},{"c":27.95,"h":27.99,"l":27.95,"n":5,"o":27.99,"t":"2026-10-19T11:15:00Z","v":349,"vw":27.961834},{"c":28.05,"h":28.05,"l":27.95,"n":8,"o":27.95,"t":"2026-10-19T11:30:00Z","v":1434,"vw":28.017015},{"c":28.01,"h":28.05,"l":28.01,"n":14,"o":28.05,"t":"2026-10-19T11:45:00Z","v":1613,"vw":28.046951},{"c":28.07,"h":28.07,"l":28.05,"n":8,"o":28.05,"t":"2026-10-19T12:00:00Z","v":647,"vw":28.056612},{"c":28.12,"h":28.12,"l":28.06,"n":23,"o":28.1,"t":"2026-10-19T12:15:00Z","v":2102,"vw":28.099369},{"c":27.9,"h":28.0263,"l":27.9,"n":34,"o":28.0263,"t":"2026-10-19T12:45:00Z","v":1790,"vw":27.97427},{"c":27.9484,"h":27.9484,"l":27.8,"n":6,"o":27.9,"t":"2026-10-19T13:00:00Z","v":1200,"vw":27.876136},{"c":27.75,"h":27.95,"l":27.75,"n":31,"o":27.95,"t":"2026-10-19T13:15:00Z","v":3984,"vw":27.802704},{"c":27.62,"h":27.8,"l":27.51,"n":355,"o":27.8,"t":"2026-10-19T13:30:00Z","v":42762,"vw":27.642306},{"c":27.5501,"h":27.7886,"l":27.525,"n":300,"o":27.54,"t":"2026-10-19T13:45:00Z","v":23464,"vw":27.639518},{"c":27.7785,"h":27.7785,"l":27.4001,"n":321,"o":27.59,"t":"2026-10-19T14:00:00Z","v":49319,"vw":27.51522},{"c":27.685,"h":27.83,"l":27.685,"n":134,"o":27.7886,"t":"2026-10-19T14:15:00Z","v":17446,"vw":27.745825},{"c":27.82,"h":27.83,"l":27.65,"n":180,"o":27.75,"t":"2026-10-19T14:30:00Z","v":16195,"vw":27.727996},{"c":27.91,"h":27.91,"l":27.67,"n":150,"o":27.67,"t":"2026-10-19T14:45:00Z","v":14049,"vw":27.806303},{"c":28.08,"h":28.1,"l":27.8898,"n":247,"o":27.91,"t":"2026-10-19T15:00:00Z","v":21437,"vw":27.973426},{"c":28.28,"h":28.4,"l":28.07,"n":231,"o":28.1,"t":"2026-10-19T15:15:00Z","v":19609,"vw":28.253048},{"c":28.4,"h":28.46,"l":28.25,"n":413,"o":28.2559,"t":"2026-10-19T15:30:00Z","v":30839,"vw":28.367351},{"c":28.335,"h":28.41,"l":28.2705,"n":138,"o":28.375,"t":"2026-10-19T15:45:00Z","v":8484,"vw":28.339094},{"c":28.38,"h":28.4,"l":28.24,"n":171,"o":28.39,"t":"2026-10-19T16:00:00Z","v":13366,"vw":28.316882},{"c":28.275,"h":28.35,"l":28.2,"n":206,"o":28.345,"t":"2026-10-19T16:15:00Z","v":11130,"vw":28.276364},{"c":28.26,"h":28.31,"l":28.18,"n":172,"o":28.275,"t":"2026-10-19T16:30:00Z","v":22216,"vw":28.224225},{"c":28.24,"h":28.32,"l":28.14,"n":107,"o":28.275,"t":"2026-10-19T16:45:00Z","v":8583,"vw":28.202689},{"c":28.24,"h":28.28,"l":28.195,"n":81,"o":28.24,"t":"2026-10-19T17:00:00Z","v":4472,"vw":28.253286},{"c":28.27,"h":28.27,"l":28.14,"n":163,"o":28.24,"t":"2026-10-19T17:15:00Z","v":8056,"vw":28.21265},{"c":28.225,"h":28.27,"l":28.205,"n":81,"o":28.27,"t":"2026-10-19T17:30:00Z","v":4554,"vw":28.23477},{"c":27.72,"h":28.24,"l":27.72,"n":623,"o":28.225,"t":"2026-10-19T17:45:00Z","v":57734,"vw":27.97506},{"c":27.81,"h":27.86,"l":27.687,"n":41,"o":27.78,"t":"2026-10-19T18:00:00Z","v":3156,"vw":27.804599},{"c":27.81,"h":27.91,"l":27.8,"n":33,"o":27.805,"t":"2026-10-19T18:15:00Z","v":2964,"vw":27.855091},{"c":27.88,"h":27.95,"l":27.71,"n":127,"o":27.805,"t":"2026-10-19T18:30:00Z","v":6872,"vw":27.84347},{"c":27.995,"h":27.995,"l":27.85,"n":92,"o":27.885,"t":"2026-10-19T18:45:00Z","v":6060,"vw":27.924748},{"c":27.87,"h":27.9436,"l":27.8172,"n":119,"o":27.9436,"t":"2026-10-19T19:00:00Z","v":6108,"vw":27.864046},{"c":27.935,"h":28,"l":27.82,"n":233,"o":27.88,"t":"2026-10-19T19:15:00Z","v":15820,"vw":27.904239},{"c":27.93,"h":27.9999,"l":27.87,"n":98,"o":27.935,"t":"2026-10-19T19:30:00Z","v":7253,"vw":27.926189},{"c":27.75,"h":28.015,"l":27.75,"n":525,"o":27.95,"t":"2026-10-19T19:45:00Z","v":32763,"vw":27.881999},{"c":27.91,"h":27.91,"l":27.71,"n":10,"o":27.71,"t":"2026-10-19T20:00:00Z","v":8838,"vw":27.899269},{"c":27.9,"h":27.9,"l":27.9,"n":2,"o":27.9,"t":"2026-10-19T20:45:00Z","v":1001,"vw":27.9},{"c":27.94,"h":27.95,"l":27.94,"n":4,"o":27.95,"t":"2026-10-19T23:00:00Z","v":930,"vw":27.942824},{"c":28,"h":28,"l":28,"n":3,"o":28,"t":"2026-10-19T23:45:00Z","v":315,"vw":28},{"c":27.68,"h":27.69,"l":27.42,"n":20,"o":27.69,"t":"2026-10-20T08:00:00Z","v":4018,"vw":27.614884},{"c":27.58,"h":27.58,"l":27.58,"n":2,"o":27.58,"t":"2026-10-20T08:30:00Z","v":500,"vw":27.58},{"c":27.54,"h":27.54,"l":27.54,"n":3,"o":27.54,"t":"2026-10-20T09:00:00Z","v":418,"vw":27.54},{"c":27.54,"h":27.54,"l":27.54,"n":2,"o":27.54,"t":"2026-10-20T09:45:00Z","v":182,"vw":27.54},{"c":27.54,"h":27.54,"l":27.54,"n":3,"o":27.54,"t":"2026-10-20T10:15:00Z","v":300,"vw":27.54},{"c":27.41,"h":27.46,"l":27.4,"n":23,"o":27.46,"t":"2026-10-20T11:00:00Z","v":3467,"vw":27.402785},{"c":27.4,"h":27.4,"l":27.24,"n":21,"o":27.29,"t":"2026-10-20T11:30:00Z","v":1902,"vw":27.337788},{"c":27.28,"h":27.28,"l":27.28,"n":4,"o":27.28,"t":"2026-10-20T11:45:00Z","v":231,"vw":27.28},{"c":27.35,"h":27.38,"l":27.35,"n":5,"o":27.38,"t":"2026-10-20T12:15:00Z","v":290,"vw":27.365},{"c":27.3054,"h":27.3232,"l":27.3054,"n":4,"o":27.3232,"t":"2026-10-20T12:30:00Z","v":1225,"vw":27.320536},{"c":27.45,"h":27.45,"l":27.3,"n":14,"o":27.3,"t":"2026-10-20T12:45:00Z","v":3197,"vw":27.441923},{"c":27.3053,"h":27.5694,"l":27.3053,"n":65,"o":27.44,"t":"2026-10-20T13:15:00Z","v":4119,"vw":27.389838},{"c":27.1,"h":27.7548,"l":27.1,"n":405,"o":27.61,"t":"2026-10-20T13:30:00Z","v":40882,"vw":27.365789},{"c":27.47,"h":27.55,"l":27.1,"n":261,"o":27.1,"t":"2026-10-20T13:45:00Z","v":27101,"vw":27.256121},{"c":27.6756,"h":27.68,"l":27.46,"n":195,"o":27.46,"t":"2026-10-20T14:00:00Z","v":16748,"vw":27.577155},{"c":28.14,"h":28.14,"l":27.67,"n":236,"o":27.67,"t":"2026-10-20T14:15:00Z","v":18533,"vw":27.941946},{"c":28.15,"h":28.21,"l":27.9001,"n":190,"o":28.015,"t":"2026-10-20T14:30:00Z","v":17918,"vw":28.077291},{"c":28.1532,"h":28.25,"l":28.0401,"n":168,"o":28.225,"t":"2026-10-20T14:45:00Z","v":12252,"vw":28.162192},{"c":28.01,"h":28.18,"l":28,"n":182,"o":28.18,"t":"2026-10-20T15:00:00Z","v":18110,"vw":28.129578},{"c":28.05,"h":28.1323,"l":27.935,"n":178,"o":28.1323,"t":"2026-10-20T15:15:00Z","v":12551,"vw":27.996998},{"c":28.11,"h":28.12,"l":27.95,"n":129,"o":28,"t":"2026-10-20T15:30:00Z","v":27881,"vw":27.992642},{"c":28.1647,"h":28.25,"l":28.065,"n":222,"o":28.11,"t":"2026-10-20T15:45:00Z","v":12378,"vw":28.157151},{"c":28.17,"h":28.35,"l":28.16,"n":159,"o":28.25,"t":"2026-10-20T16:00:00Z","v":11425,"vw":28.229516},{"c":28.27,"h":28.27,"l":28.15,"n":91,"o":28.17,"t":"2026-10-20T16:15:00Z","v":10593,"vw":28.209627},{"c":28.26,"h":28.27,"l":28.21,"n":84,"o":28.27,"t":"2026-10-20T16:30:00Z","v":8213,"vw":28.241478},{"c":28.265,"h":28.28,"l":28.205,"n":85,"o":28.26,"t":"2026-10-20T16:45:00Z","v":5017,"vw":28.255475},{"c":28.31,"h":28.31,"l":28.2238,"n":78,"o":28.26,"t":"2026-10-20T17:00:00Z","v":5625,"vw":28.282754},{"c":28.3,"h":28.35,"l":28.26,"n":93,"o":28.31,"t":"2026-10-20T17:15:00Z","v":6954,"vw":28.312431},{"c":28.25,"h":28.4,"l":28.25,"n":100,"o":28.35,"t":"2026-10-20T17:30:00Z","v":11998,"vw":28.341714},{"c":28.405,"h":28.42,"l":28.2779,"n":100,"o":28.38,"t":"2026-10-20T17:45:00Z","v":5980,"vw":28.381573},{"c":28.4036,"h":28.45,"l":28.385,"n":80,"o":28.42,"t":"2026-10-20T18:00:00Z","v":6764,"vw":28.412046},{"c":28.3,"h":28.4,"l":28.29,"n":101,"o":28.355,"t":"2026-10-20T18:15:00Z","v":10428,"vw":28.351837},{"c":28.22,"h":28.345,"l":28.22,"n":120,"o":28.345,"t":"2026-10-20T18:30:00Z","v":15062,"vw":28.257349},{"c":28.21,"h":28.33,"l":28.1812,"n":137,"o":28.225,"t":"2026-10-20T18:45:00Z","v":8897,"vw":28.232595},{"c":28.27,"h":28.27,"l":28.19,"n":65,"o":28.21,"t":"2026-10-20T19:00:00Z","v":6005,"vw":28.229028},{"c":28.295,"h":28.3,"l":28.1797,"n":120,"o":28.27,"t":"2026-10-20T19:15:00Z","v":8597,"vw":28.246431},{"c":28.585,"h":29.23,"l":28.33,"n":1604,"o":28.33,"t":"2026-10-20T19:30:00Z","v":149468,"vw":28.820434},{"c":28.43,"h":28.7,"l":28.37,"n":911,"o":28.575,"t":"2026-10-20T19:45:00Z","v":103032,"vw":28.511583},{"c":28.52,"h":28.55,"l":27.9664,"n":21,"o":28.55,"t":"2026-10-20T20:00:00Z","v":11758,"vw":28.544022},{"c":28.804,"h":28.88,"l":28.69,"n":24,"o":28.69,"t":"2026-10-20T20:15:00Z","v":3066,"vw":28.803126},{"c":28.8144,"h":28.8144,"l":28.61,"n":20,"o":28.66,"t":"2026-10-20T20:30:00Z","v":6464,"vw":28.787759},{"c":28.6,"h":28.61,"l":28.6,"n":5,"o":28.61,"t":"2026-10-20T20:45:00Z","v":357,"vw":28.603333},{"c":28.59,"h":28.6999,"l":28.55,"n":6,"o":28.6709,"t":"2026-10-20T21:00:00Z","v":3300,"vw":28.678187},{"c":28.6,"h":28.6643,"l":28.5,"n":16,"o":28.5,"t":"2026-10-20T21:15:00Z","v":1223,"vw":28.597964},{"c":28.65,"h":28.65,"l":28.63,"n":6,"o":28.63,"t":"2026-10-20T21:30:00Z","v":512,"vw":28.634},{"c":28.5704,"h":28.5704,"l":28.55,"n":8,"o":28.56,"t":"2026-10-20T21:45:00Z","v":4468,"vw":28.559989},{"c":28.67,"h":28.67,"l":28.6,"n":10,"o":28.65,"t":"2026-10-20T22:00:00Z","v":1700,"vw":28.66388},{"c":28.79,"h":28.79,"l":28.66,"n":14,"o":28.66,"t":"2026-10-20T22:15:00Z","v":1679,"vw":28.767241},{"c":28.25,"h":28.25,"l":28.25,"n":1,"o":28.25,"t":"2026-10-20T22:30:00Z","v":1300,"vw":28.25},{"c":28.59,"h":28.59,"l":28.59,"n":1,"o":28.59,"t":"2026-10-20T22:45:00Z","v":100,"vw":28.59},{"c":28.82,"h":28.82,"l":28.82,"n":1,"o":28.82,"t":"2026-10-20T23:00:00Z","v":1000,"vw":28.82},{"c":28.68,"h":28.71,"l":28.68,"n":5,"o":28.71,"t":"2026-10-20T23:15:00Z","v":1100,"vw":28.682833},{"c":28.6,"h":28.79,"l":28.6,"n":3,"o":28.79,"t":"2026-10-20T23:30:00Z","v":700,"vw":28.636527},{"c":29,"h":29.01,"l":29,"n":32,"o":29,"t":"2026-10-21T08:00:00Z","v":1799,"vw":29.001528},{"c":28.9,"h":28.92,"l":28.9,"n":7,"o":28.92,"t":"2026-10-21T08:30:00Z","v":300,"vw":28.911803},{"c":28.89,"h":28.89,"l":28.88,"n":5,"o":28.88,"t":"2026-10-21T09:30:00Z","v":604,"vw":28.888182},{"c":28.87,"h":28.88,"l":28.87,"n":56,"o":28.88,"t":"2026-10-21T10:15:00Z","v":1261,"vw":28.874052},{"c":28.8,"h":28.8,"l":28.8,"n":3,"o":28.8,"t":"2026-10-21T11:00:00Z","v":201,"vw":28.8},{"c":28.7,"h":28.72,"l":28.7,"n":7,"o":28.72,"t":"2026-10-21T11:30:00Z","v":1192,"vw":28.702793},{"c":28.34,"h":28.38,"l":28.34,"n":13,"o":28.37,"t":"2026-10-21T12:00:00Z","v":727,"vw":28.358398},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-10-21T12:15:00Z","v":130,"vw":28.35},{"c":28.6,"h":28.6,"l":28.6,"n":3,"o":28.6,"t":"2026-10-21T12:30:00Z","v":500,"vw":28.6},{"c":28.5,"h":28.5001,"l":28.5,"n":3,"o":28.5001,"t":"2026-10-21T12:45:00Z","v":1173,"vw":28.500091},{"c":28.7,"h":28.7,"l":28.5,"n":7,"o":28.5726,"t":"2026-10-21T13:00:00Z","v":2720,"vw":28.523389},{"c":28.6,"h":28.79,"l":28.59,"n":18,"o":28.59,"t":"2026-10-21T13:15:00Z","v":3180,"vw":28.610278},{"c":28.38,"h":28.722,"l":28.38,"n":218,"o":28.6,"t":"2026-10-21T13:30:00Z","v":41823,"vw":28.594427},{"c":28.43,"h":28.49,"l":28.36,"n":149,"o":28.38,"t":"2026-10-21T13:45:00Z","v":12449,"vw":28.427754},{"c":28.59,"h":28.67,"l":28.38,"n":232,"o":28.445,"t":"2026-10-21T14:00:00Z","v":27255,"vw":28.510819},{"c":28.77,"h":28.8847,"l":28.535,"n":164,"o":28.5532,"t":"2026-10-21T14:15:00Z","v":27599,"vw":28.721819},{"c":28.768,"h":28.805,"l":28.6,"n":79,"o":28.77,"t":"2026-10-21T14:30:00Z","v":8273,"vw":28.730365},{"c":28.68,"h":28.77,"l":28.61,"n":96,"o":28.725,"t":"2026-10-21T14:45:00Z","v":10568,"vw":28.668842},{"c":28.74,"h":28.76,"l":28.65,"n":114,"o":28.69,"t":"2026-10-21T15:00:00Z","v":12777,"vw":28.708159},{"c":28.75,"h":28.87,"l":28.63,"n":143,"o":28.87,"t":"2026-10-21T15:15:00Z","v":16845,"vw":28.693789},{"c":29.1899,"h":29.1899,"l":28.72,"n":97,"o":28.75,"t":"2026-10-21T15:30:00Z","v":7901,"vw":28.875161},{"c":29.2,"h":29.25,"l":28.86,"n":740,"o":28.86,"t":"2026-10-21T15:45:00Z","v":44379,"vw":29.056975},{"c":29.085,"h":29.2095,"l":29.0028,"n":60,"o":29.17,"t":"2026-10-21T16:00:00Z","v":11872,"vw":29.100908},{"c":28.94,"h":29.1,"l":28.94,"n":77,"o":29.1,"t":"2026-10-21T16:15:00Z","v":7468,"vw":28.981933},{"c":29.09,"h":29.1384,"l":28.9402,"n":69,"o":28.975,"t":"2026-10-21T16:30:00Z","v":10107,"vw":29.024972},{"c":29.23,"h":29.2532,"l":29,"n":178,"o":29.075,"t":"2026-10-21T16:45:00Z","v":19100,"vw":29.15103},{"c":29.18,"h":29.26,"l":29.18,"n":85,"o":29.25,"t":"2026-10-21T17:00:00Z","v":7096,"vw":29.228182},{"c":29.1,"h":29.2,"l":29.1,"n":60,"o":29.19,"t":"2026-10-21T17:15:00Z","v":11597,"vw":29.154858},{"c":29.2,"h":29.2,"l":29.1,"n":43,"o":29.1251,"t":"2026-10-21T17:30:00Z","v":4560,"vw":29.143181},{"c":29.11,"h":29.2,"l":29.0691,"n":54,"o":29.2,"t":"2026-10-21T17:45:00Z","v":4619,"vw":29.09906},{"c":29.04,"h":29.15,"l":29.04,"n":46,"o":29.0504,"t":"2026-10-21T18:00:00Z","v":9307,"vw":29.102645},{"c":29.08,"h":29.125,"l":29.05,"n":60,"o":29.0616,"t":"2026-10-21T18:15:00Z","v":12545,"vw":29.079217},{"c":29.085,"h":29.12,"l":29.03,"n":98,"o":29.07,"t":"2026-10-21T18:30:00Z","v":7448,"vw":29.068108},{"c":28.99,"h":29.15,"l":28.97,"n":77,"o":29.085,"t":"2026-10-21T18:45:00Z","v":9864,"vw":29.071487},{"c":28.96,"h":29.008,"l":28.82,"n":108,"o":29.008,"t":"2026-10-21T19:00:00Z","v":16675,"vw":28.918833},{"c":29.05,"h":29.06,"l":28.8401,"n":58,"o":28.96,"t":"2026-10-21T19:15:00Z","v":8768,"vw":28.966578},{"c":29.1,"h":29.15,"l":28.995,"n":211,"o":29.09,"t":"2026-10-21T19:30:00Z","v":11996,"vw":29.092109},{"c":29,"h":29.17,"l":29,"n":197,"o":29.149,"t":"2026-10-21T19:45:00Z","v":25421,"vw":29.081444},{"c":29,"h":29,"l":29,"n":8,"o":29,"t":"2026-10-21T20:00:00Z","v":6078,"vw":29},{"c":28.73,"h":29.21,"l":28.73,"n":4,"o":29.21,"t":"2026-10-21T20:45:00Z","v":1638,"vw":28.802},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-21T21:00:00Z","v":100,"vw":29},{"c":29.03,"h":29.03,"l":29.03,"n":3,"o":29.03,"t":"2026-10-21T21:45:00Z","v":250,"vw":29.03},{"c":29.02,"h":29.02,"l":29.02,"n":1,"o":29.02,"t":"2026-10-21T22:00:00Z","v":100,"vw":29.02},{"c":29,"h":29.01,"l":29,"n":6,"o":29.01,"t":"2026-10-21T22:15:00Z","v":2136,"vw":29.001176},{"c":28.91,"h":28.91,"l":28.91,"n":1,"o":28.91,"t":"2026-10-21T23:00:00Z","v":150,"vw":28.91},{"c":28.6,"h":28.6,"l":28.6,"n":3,"o":28.6,"t":"2026-10-21T23:15:00Z","v":142,"vw":28.6},{"c":28.61,"h":28.67,"l":28.6,"n":16,"o":28.6,"t":"2026-10-21T23:30:00Z","v":1784,"vw":28.617044},{"c":28.09,"h":28.49,"l":28.09,"n":74,"o":28.4,"t":"2026-10-22T08:00:00Z","v":4086,"vw":28.192079},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-10-22T08:15:00Z","v":233,"vw":28.1},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-22T09:45:00Z","v":100,"vw":28},{"c":28.08,"h":28.08,"l":28.08,"n":4,"o":28.08,"t":"2026-10-22T10:45:00Z","v":364,"vw":28.08},{"c":28.3,"h":28.3,"l":27.9,"n":20,"o":27.9631,"t":"2026-10-22T11:00:00Z","v":3898,"vw":28.058713},{"c":28.1,"h":28.1559,"l":28.1,"n":15,"o":28.11,"t":"2026-10-22T11:15:00Z","v":1267,"vw":28.131824},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-22T11:30:00Z","v":1000,"vw":28.4},{"c":28.0238,"h":28.0238,"l":28.0238,"n":1,"o":28.0238,"t":"2026-10-22T11:45:00Z","v":150,"vw":28.0238},{"c":28.38,"h":28.38,"l":28.34,"n":15,"o":28.34,"t":"2026-10-22T12:00:00Z","v":1032,"vw":28.37},{"c":28.0591,"h":28.1,"l":28.0591,"n":10,"o":28.1,"t":"2026-10-22T12:15:00Z","v":1405,"vw":28.09182},{"c":28.23,"h":28.23,"l":28.23,"n":1,"o":28.23,"t":"2026-10-22T12:30:00Z","v":100,"vw":28.23},{"c":28.03,"h":28.16,"l":28.03,"n":11,"o":28.11,"t":"2026-10-22T12:45:00Z","v":2181,"vw":28.103689},{"c":28.061,"h":28.061,"l":28.061,"n":1,"o":28.061,"t":"2026-10-22T13:00:00Z","v":100,"vw":28.061},{"c":28.1,"h":28.1,"l":28.1,"n":6,"o":28.1,"t":"2026-10-22T13:15:00Z","v":331,"vw":28.1},{"c":28.1237,"h":28.2775,"l":28.06,"n":306,"o":28.06,"t":"2026-10-22T13:30:00Z","v":29166,"vw":28.139354},{"c":28.1437,"h":28.165,"l":27.93,"n":171,"o":28.08,"t":"2026-10-22T13:45:00Z","v":19556,"vw":28.012166},{"c":28.055,"h":28.1,"l":27.91,"n":143,"o":28.015,"t":"2026-10-22T14:00:00Z","v":12921,"vw":28.021277},{"c":27.925,"h":28.11,"l":27.85,"n":159,"o":28.055,"t":"2026-10-22T14:15:00Z","v":18457,"vw":27.967367},{"c":27.92,"h":27.97,"l":27.84,"n":151,"o":27.8712,"t":"2026-10-22T14:30:00Z","v":15093,"vw":27.899945},{"c":27.8,"h":27.9396,"l":27.7,"n":218,"o":27.935,"t":"2026-10-22T14:45:00Z","v":18709,"vw":27.847774},{"c":27.41,"h":27.89,"l":27.3261,"n":422,"o":27.89,"t":"2026-10-22T15:00:00Z","v":49163,"vw":27.565875},{"c":27.6,"h":27.69,"l":27.41,"n":292,"o":27.42,"t":"2026-10-22T15:15:00Z","v":34613,"vw":27.576431},{"c":27.55,"h":27.6768,"l":27.5,"n":175,"o":27.59,"t":"2026-10-22T15:30:00Z","v":13521,"vw":27.572847},{"c":27.4713,"h":27.61,"l":27.46,"n":153,"o":27.6,"t":"2026-10-22T15:45:00Z","v":21397,"vw":27.509566},{"c":27.445,"h":27.53,"l":27.4,"n":135,"o":27.53,"t":"2026-10-22T16:00:00Z","v":21316,"vw":27.454927},{"c":27.5,"h":27.56,"l":27.42,"n":155,"o":27.42,"t":"2026-10-22T16:15:00Z","v":15944,"vw":27.487108},{"c":27.42,"h":27.55,"l":27.38,"n":130,"o":27.5,"t":"2026-10-22T16:30:00Z","v":31625,"vw":27.452891},{"c":27.515,"h":27.515,"l":27.4,"n":183,"o":27.46,"t":"2026-10-22T16:45:00Z","v":22488,"vw":27.443887},{"c":27.275,"h":27.55,"l":27.25,"n":204,"o":27.5,"t":"2026-10-22T17:00:00Z","v":26137,"vw":27.382028},{"c":27.09,"h":27.31,"l":27.01,"n":338,"o":27.24,"t":"2026-10-22T17:15:00Z","v":28312,"vw":27.153755},{"c":27.115,"h":27.23,"l":27.04,"n":215,"o":27.08,"t":"2026-10-22T17:30:00Z","v":27407,"vw":27.107308},{"c":26.9203,"h":27.05,"l":26.9,"n":378,"o":27.03,"t":"2026-10-22T17:45:00Z","v":32090,"vw":26.979318},{"c":26.301,"h":26.935,"l":26.301,"n":930,"o":26.9,"t":"2026-10-22T18:00:00Z","v":119432,"vw":26.574795},{"c":26.525,"h":26.68,"l":26.33,"n":320,"o":26.33,"t":"2026-10-22T18:15:00Z","v":44643,"vw":26.531309},{"c":26.455,"h":26.55,"l":26.32,"n":246,"o":26.49,"t":"2026-10-22T18:30:00Z","v":31131,"vw":26.438951},{"c":26.37,"h":26.48,"l":26.37,"n":219,"o":26.46,"t":"2026-10-22T18:45:00Z","v":22246,"vw":26.429758},{"c":26.32,"h":26.36,"l":26.22,"n":433,"o":26.32,"t":"2026-10-22T19:00:00Z","v":28075,"vw":26.27129},{"c":26.73,"h":26.85,"l":26.26,"n":428,"o":26.27,"t":"2026-10-22T19:15:00Z","v":47394,"vw":26.594573},{"c":26.68,"h":26.76,"l":26.5501,"n":247,"o":26.73,"t":"2026-10-22T19:30:00Z","v":28454,"vw":26.640493},{"c":26.975,"h":27.19,"l":26.5778,"n":1527,"o":26.65,"t":"2026-10-22T19:45:00Z","v":202628,"vw":26.920201},{"c":26.88,"h":27.1,"l":26.88,"n":13,"o":26.88,"t":"2026-10-22T20:00:00Z","v":13749,"vw":26.882664},{"c":26.72,"h":27.09,"l":26.72,"n":7,"o":27.0834,"t":"2026-10-22T20:15:00Z","v":455,"vw":27.006311},{"c":26.72,"h":26.75,"l":26.72,"n":7,"o":26.75,"t":"2026-10-22T20:30:00Z","v":1300,"vw":26.725042},{"c":27,"h":27,"l":27,"n":17,"o":27,"t":"2026-10-22T20:45:00Z","v":122,"vw":27},{"c":26.55,"h":26.73,"l":26.55,"n":105,"o":26.73,"t":"2026-10-22T21:00:00Z","v":1537,"vw":26.672307},{"c":26.54,"h":26.55,"l":26.54,"n":9,"o":26.55,"t":"2026-10-22T21:30:00Z","v":1201,"vw":26.548225},{"c":26.6,"h":26.6,"l":26.6,"n":2,"o":26.6,"t":"2026-10-22T22:15:00Z","v":452,"vw":26.6},{"c":26.5,"h":26.56,"l":26.5,"n":11,"o":26.56,"t":"2026-10-22T22:30:00Z","v":477,"vw":26.534286},{"c":26.56,"h":26.61,"l":26.35,"n":36,"o":26.35,"t":"2026-10-22T22:45:00Z","v":3001,"vw":26.586585},{"c":26.4,"h":26.5,"l":26.36,"n":13,"o":26.36,"t":"2026-10-22T23:15:00Z","v":722,"vw":26.448481}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2778485254691689,"strike":37.71447721179625,"iv":0.8649083109919571,"gamma":0.026970777479892762,"theta":-0.019105361930294905,"vega":0.012745442359249329,"rho":0.0018202299153350296,"breakevenPct":43.910324762369},{"delta":0.15,"premium":0.43319743739079786,"strike":34.72335468841002,"iv":0.8234578916715201,"gamma":0.037732615026208505,"theta":-0.024680955154338963,"vega":0.017136691904484566,"rho":0.002725088522293195,"breakevenPct":33.16875805227582},{"delta":0.2,"premium":0.607920792079208,"strike":33.26732673267327,"iv":0.7990257425742574,"gamma":0.045799009900990104,"theta":-0.02773861386138614,"vega":0.01996138613861386,"rho":0.0036208179206063357,"breakevenPct":28.31533153315332},{"delta":0.25,"premium":0.782644146767618,"strike":31.811298776936518,"iv":0.7745935934769947,"gamma":0.053865404775771696,"theta":-0.030796272568433314,"vega":0.022786080372743156,"rho":0.004516547318919476,"breakevenPct":23.46190501403082},{"delta":0.3,"premium":0.957367501456028,"strike":30.355270821199767,"iv":0.7501614443797321,"gamma":0.06193179965055329,"theta":-0.03385393127548049,"vega":0.02561077460687245,"rho":0.005412276717232617,"breakevenPct":18.60847849490832},{"delta":0.35,"premium":1.2193749999999999,"strike":29.4375,"iv":0.7436937499999999,"gamma":0.06429375,"theta":-0.03483625,"vega":0.02644625,"rho":0.006249640266929137,"breakevenPct":16.12452651515152},{"delta":0.4,"premium":1.5095535714285717,"strike":28.69345238095238,"iv":0.7430241071428572,"gamma":0.06481458333333333,"theta":-0.03514875,"vega":0.026639702380952382,"rho":0.0070681661617811396,"breakevenPct":14.40532557720058},{"delta":0.45,"premium":1.7997321428571431,"strike":27.949404761904763,"iv":0.7423544642857143,"gamma":0.06533541666666667,"theta":-0.03546125,"vega":0.026833154761904763,"rho":0.007886692056633142,"breakevenPct":12.686124639249641},{"delta":0.5,"premium":2.0899107142857147,"strike":27.205357142857142,"iv":0.7416848214285714,"gamma":0.06585625,"theta":-0.03577375,"vega":0.027026607142857144,"rho":0.008705217951485144,"breakevenPct":10.966923701298704},{"delta":0.55,"premium":2.380089285714286,"strike":26.461309523809522,"iv":0.7410151785714286,"gamma":0.06637708333333334,"theta":-0.03608625,"vega":0.027220059523809525,"rho":0.009523743846337146,"breakevenPct":9.247722763347765},{"delta":0.6,"premium":2.670267857142857,"strike":25.717261904761905,"iv":0.7403455357142857,"gamma":0.06689791666666667,"theta":-0.03639875,"vega":0.027413511904761906,"rho":0.010342269741189146,"breakevenPct":7.52852182539683},{"delta":0.65,"premium":2.9720108695652177,"strike":24.969429347826086,"iv":0.7406024456521739,"gamma":0.06714932065217391,"theta":-0.036635190217391304,"vega":0.027520516304347823,"rho":0.011152054825444683,"breakevenPct":5.838788702239793},{"delta":0.7,"premium":3.583423913043478,"strike":24.12024456521739,"iv":0.7656703804347826,"gamma":0.06018600543478261,"theta":-0.034834918478260875,"vega":0.02531263586956522,"rho":0.011727780425950364,"breakevenPct":4.938138175230572},{"delta":0.75,"premium":4.194836956521739,"strike":23.271059782608695,"iv":0.7907383152173914,"gamma":0.0532226902173913,"theta":-0.03303464673913043,"vega":0.02310475543478261,"rho":0.012303506026456048,"breakevenPct":4.037487648221349},{"delta":0.8,"premium":4.897972027972029,"strike":22.339160839160837,"iv":0.8274672727272728,"gamma":0.04568405594405593,"theta":-0.031316363636363635,"vega":0.02077188811188811,"rho":0.012807252952358591,"breakevenPct":3.170957830048744},{"delta":0.85,"premium":6.506363636363636,"strike":20.590909090909093,"iv":0.9792854545454545,"gamma":0.032467272727272734,"theta":-0.030407272727272727,"vega":0.017205454545454548,"rho":0.012600601655004066,"breakevenPct":2.6411845730027625},{"delta":0.9,"premium":8.354572633582332,"strike":18.55047485157519,"iv":1.1064441953861677,"gamma":0.02137589379449709,"theta":-0.02610332674275305,"vega":0.01288280808410362,"rho":0.012196408029054565,"breakevenPct":1.9130586558997003}],"put":[{"delta":0.1,"premium":0.47589118955543647,"strike":18.88393783580313,"iv":1.105580867090164,"gamma":0.022670235390800604,"theta":-0.025129836685103706,"vega":0.0130077671461134,"rho":-0.0025177291975722457,"breakevenPct":30.27255058239509},{"delta":0.15,"premium":0.33258690360839627,"strike":22.819927242268868,"iv":0.535448006453817,"gamma":0.057790643212900776,"theta":-0.014898047321219734,"vega":0.016828444687102737,"rho":-0.0035177883444524175,"breakevenPct":14.82068053537699},{"delta":0.2,"premium":0.4581189242071179,"strike":23.51732735670621,"iv":0.5124000197443426,"gamma":0.07186913226827481,"theta":-0.016498160142326666,"vega":0.01979439328367896,"rho":-0.004683930216927736,"breakevenPct":12.654513513261005},{"delta":0.25,"premium":0.5836509448058395,"strike":24.214727471143554,"iv":0.4893520330348682,"gamma":0.08594762132364883,"theta":-0.018098272963433595,"vega":0.022760341880255178,"rho":-0.005850072089403054,"breakevenPct":10.488346491145023},{"delta":0.3,"premium":0.7091829654045609,"strike":24.912127585580894,"iv":0.4663040463253938,"gamma":0.10002611037902287,"theta":-0.01969838578454053,"vega":0.025726290476831396,"rho":-0.007016213961878372,"breakevenPct":8.322179469029038},{"delta":0.35,"premium":1.0082159624413143,"strike":25.44600938967136,"iv":0.46604037558685446,"gamma":0.09960563380281691,"theta":-0.01948075117370892,"vega":0.02565399061032864,"rho":-0.008301157659555214,"breakevenPct":7.432600654431639},{"delta":0.4,"premium":1.3322616860583794,"strike":25.956317615839968,"iv":0.4690614002857726,"gamma":0.09709491733006737,"theta":-0.019001061441110433,"vega":0.025143682384160034,"rho":-0.009603228393817173,"breakevenPct":6.727060872039437},{"delta":0.45,"premium":1.6563074096754438,"strike":26.466625842008572,"iv":0.4720824249846907,"gamma":0.09458420085731782,"theta":-0.018521371708511942,"vega":0.02463337415799143,"rho":-0.010905299128079133,"breakevenPct":6.021521089647234},{"delta":0.5,"premium":1.9803531332925086,"strike":26.97693406817718,"iv":0.4751034496836089,"gamma":0.09207348438456828,"theta":-0.01804168197591345,"vega":0.024123065931822823,"rho":-0.01220736986234109,"breakevenPct":5.315981307255033},{"delta":0.55,"premium":2.3043988569095735,"strike":27.487242294345783,"iv":0.47812447438252703,"gamma":0.08956276791181875,"theta":-0.017561992243314964,"vega":0.023612757705654217,"rho":-0.013509440596603051,"breakevenPct":4.61044152486283},{"delta":0.6,"premium":2.628444580526638,"strike":27.99755052051439,"iv":0.48114549908144516,"gamma":0.0870520514390692,"theta":-0.017082302510716473,"vega":0.02310244947948561,"rho":-0.014811511330865008,"breakevenPct":3.904901742470628},{"delta":0.65,"premium":2.9524903041437027,"strike":28.507858746682995,"iv":0.48416652378036334,"gamma":0.08454133496631966,"theta":-0.016602612778117982,"vega":0.022592141253317006,"rho":-0.016113582065126968,"breakevenPct":3.1993619600784253},{"delta":0.7,"premium":3.276536027760767,"strike":29.018166972851603,"iv":0.4871875484792815,"gamma":0.08203061849357013,"theta":-0.016122923045519495,"vega":0.0220818330271484,"rho":-0.017415652799388923,"breakevenPct":2.4938221776862237},{"delta":0.75,"premium":3.600581751377832,"strike":29.528475199020207,"iv":0.4902085731781996,"gamma":0.07951990202082058,"theta":-0.015643233312921005,"vega":0.02157152480097979,"rho":-0.018717723533650886,"breakevenPct":1.7882823952940212}]},"raw":{"call":[{"delta":0.1,"premium":0.2778485254691689,"strike":37.71447721179625,"iv":0.8649083109919571,"gamma":0.026970777479892762,"theta":-0.019105361930294905,"vega":0.012745442359249329,"rho":0.0018202299153350296,"breakevenPct":43.910324762369},{"delta":0.15,"premium":0.43319743739079786,"strike":34.72335468841002,"iv":0.8234578916715201,"gamma":0.037732615026208505,"theta":-0.024680955154338963,"vega":0.017136691904484566,"rho":0.002725088522293195,"breakevenPct":33.16875805227582},{"delta":0.2,"premium":0.607920792079208,"strike":33.26732673267327,"iv":0.7990257425742574,"gamma":0.045799009900990104,"theta":-0.02773861386138614,"vega":0.01996138613861386,"rho":0.0036208179206063357,"breakevenPct":28.31533153315332},{"delta":0.25,"premium":0.782644146767618,"strike":31.811298776936518,"iv":0.7745935934769947,"gamma":0.053865404775771696,"theta":-0.030796272568433314,"vega":0.022786080372743156,"rho":0.004516547318919476,"breakevenPct":23.46190501403082},{"delta":0.3,"premium":0.957367501456028,"strike":30.355270821199767,"iv":0.7501614443797321,"gamma":0.06193179965055329,"theta":-0.03385393127548049,"vega":0.02561077460687245,"rho":0.005412276717232617,"breakevenPct":18.60847849490832},{"delta":0.35,"premium":1.2193749999999999,"strike":29.4375,"iv":0.7436937499999999,"gamma":0.06429375,"theta":-0.03483625,"vega":0.02644625,"rho":0.006249640266929137,"breakevenPct":16.12452651515152},{"delta":0.4,"premium":1.5095535714285717,"strike":28.69345238095238,"iv":0.7430241071428572,"gamma":0.06481458333333333,"theta":-0.03514875,"vega":0.026639702380952382,"rho":0.0070681661617811396,"breakevenPct":14.40532557720058},{"delta":0.45,"premium":1.7997321428571431,"strike":27.949404761904763,"iv":0.7423544642857143,"gamma":0.06533541666666667,"theta":-0.03546125,"vega":0.026833154761904763,"rho":0.007886692056633142,"breakevenPct":12.686124639249641},{"delta":0.5,"premium":2.0899107142857147,"strike":27.205357142857142,"iv":0.7416848214285714,"gamma":0.06585625,"theta":-0.03577375,"vega":0.027026607142857144,"rho":0.008705217951485144,"breakevenPct":10.966923701298704},{"delta":0.55,"premium":2.380089285714286,"strike":26.461309523809522,"iv":0.7410151785714286,"gamma":0.06637708333333334,"theta":-0.03608625,"vega":0.027220059523809525,"rho":0.009523743846337146,"breakevenPct":9.247722763347765},{"delta":0.6,"premium":2.670267857142857,"strike":25.717261904761905,"iv":0.7403455357142857,"gamma":0.06689791666666667,"theta":-0.03639875,"vega":0.027413511904761906,"rho":0.010342269741189146,"breakevenPct":7.52852182539683},{"delta":0.65,"premium":2.9720108695652177,"strike":24.969429347826086,"iv":0.7406024456521739,"gamma":0.06714932065217391,"theta":-0.036635190217391304,"vega":0.027520516304347823,"rho":0.011152054825444683,"breakevenPct":5.838788702239793},{"delta":0.7,"premium":3.583423913043478,"strike":24.12024456521739,"iv":0.7656703804347826,"gamma":0.06018600543478261,"theta":-0.034834918478260875,"vega":0.02531263586956522,"rho":0.011727780425950364,"breakevenPct":4.938138175230572},{"delta":0.75,"premium":4.194836956521739,"strike":23.271059782608695,"iv":0.7907383152173914,"gamma":0.0532226902173913,"theta":-0.03303464673913043,"vega":0.02310475543478261,"rho":0.012303506026456048,"breakevenPct":4.037487648221349},{"delta":0.8,"premium":4.897972027972029,"strike":22.339160839160837,"iv":0.8274672727272728,"gamma":0.04568405594405593,"theta":-0.031316363636363635,"vega":0.02077188811188811,"rho":0.012807252952358591,"breakevenPct":3.170957830048744},{"delta":0.85,"premium":6.506363636363636,"strike":20.590909090909093,"iv":0.9792854545454545,"gamma":0.032467272727272734,"theta":-0.030407272727272727,"vega":0.017205454545454548,"rho":0.012600601655004066,"breakevenPct":2.6411845730027625},{"delta":0.9,"premium":8.354572633582332,"strike":18.55047485157519,"iv":1.1064441953861677,"gamma":0.02137589379449709,"theta":-0.02610332674275305,"vega":0.01288280808410362,"rho":0.012196408029054565,"breakevenPct":1.9130586558997003}],"put":[{"delta":0.1,"premium":0.47589118955543647,"strike":18.88393783580313,"iv":1.105580867090164,"gamma":0.022670235390800604,"theta":-0.025129836685103706,"vega":0.0130077671461134,"rho":-0.0025177291975722457,"breakevenPct":30.27255058239509},{"delta":0.15,"premium":0.33258690360839627,"strike":22.819927242268868,"iv":0.535448006453817,"gamma":0.057790643212900776,"theta":-0.014898047321219734,"vega":0.016828444687102737,"rho":-0.0035177883444524175,"breakevenPct":14.82068053537699},{"delta":0.2,"premium":0.4581189242071179,"strike":23.51732735670621,"iv":0.5124000197443426,"gamma":0.07186913226827481,"theta":-0.016498160142326666,"vega":0.01979439328367896,"rho":-0.004683930216927736,"breakevenPct":12.654513513261005},{"delta":0.25,"premium":0.5836509448058395,"strike":24.214727471143554,"iv":0.4893520330348682,"gamma":0.08594762132364883,"theta":-0.018098272963433595,"vega":0.022760341880255178,"rho":-0.005850072089403054,"breakevenPct":10.488346491145023},{"delta":0.3,"premium":0.7091829654045609,"strike":24.912127585580894,"iv":0.4663040463253938,"gamma":0.10002611037902287,"theta":-0.01969838578454053,"vega":0.025726290476831396,"rho":-0.007016213961878372,"breakevenPct":8.322179469029038},{"delta":0.35,"premium":1.0082159624413143,"strike":25.44600938967136,"iv":0.46604037558685446,"gamma":0.09960563380281691,"theta":-0.01948075117370892,"vega":0.02565399061032864,"rho":-0.008301157659555214,"breakevenPct":7.432600654431639},{"delta":0.4,"premium":1.3322616860583794,"strike":25.956317615839968,"iv":0.4690614002857726,"gamma":0.09709491733006737,"theta":-0.019001061441110433,"vega":0.025143682384160034,"rho":-0.009603228393817173,"breakevenPct":6.727060872039437},{"delta":0.45,"premium":1.6563074096754438,"strike":26.466625842008572,"iv":0.4720824249846907,"gamma":0.09458420085731782,"theta":-0.018521371708511942,"vega":0.02463337415799143,"rho":-0.010905299128079133,"breakevenPct":6.021521089647234},{"delta":0.5,"premium":1.9803531332925086,"strike":26.97693406817718,"iv":0.4751034496836089,"gamma":0.09207348438456828,"theta":-0.01804168197591345,"vega":0.024123065931822823,"rho":-0.01220736986234109,"breakevenPct":5.315981307255033},{"delta":0.55,"premium":2.3043988569095735,"strike":27.487242294345783,"iv":0.47812447438252703,"gamma":0.08956276791181875,"theta":-0.017561992243314964,"vega":0.023612757705654217,"rho":-0.013509440596603051,"breakevenPct":4.61044152486283},{"delta":0.6,"premium":2.628444580526638,"strike":27.99755052051439,"iv":0.48114549908144516,"gamma":0.0870520514390692,"theta":-0.017082302510716473,"vega":0.02310244947948561,"rho":-0.014811511330865008,"breakevenPct":3.904901742470628},{"delta":0.65,"premium":2.9524903041437027,"strike":28.507858746682995,"iv":0.48416652378036334,"gamma":0.08454133496631966,"theta":-0.016602612778117982,"vega":0.022592141253317006,"rho":-0.016113582065126968,"breakevenPct":3.1993619600784253},{"delta":0.7,"premium":3.276536027760767,"strike":29.018166972851603,"iv":0.4871875484792815,"gamma":0.08203061849357013,"theta":-0.016122923045519495,"vega":0.0220818330271484,"rho":-0.017415652799388923,"breakevenPct":2.4938221776862237},{"delta":0.75,"premium":3.600581751377832,"strike":29.528475199020207,"iv":0.4902085731781996,"gamma":0.07951990202082058,"theta":-0.015643233312921005,"vega":0.02157152480097979,"rho":-0.018717723533650886,"breakevenPct":1.7882823952940212}]}},"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"}}