{"symbol":"ETHD","url":"https://intraalpha.com/companies/ETHD","capturedAt":"2026-10-23T02:59:59.790Z","state":"ready","quote":{"symbol":"ETHD","last_price":30.32,"prev_close":27.87,"regular_close":30.32,"change":2.45,"change_pct":8.7908,"regular_change":2.45,"regular_change_pct":8.7908,"extended_change":0,"extended_change_pct":0,"bid":29.73,"ask":31,"bid_size":4600,"ask_size":700,"volume":728751,"vwap":30.098043,"open":29.97,"high":30.89,"low":29.63,"close":30.32,"trade_count":3964,"last_trade_at":"2026-10-23T00:00:00.022569487Z","last_quote_at":"2026-10-22T23:59:00.104934731Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:56.367246373-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":58500000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.2439,"inception_date":"2024-06-06","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:59:58.747308+00:00"},"optionObservedAt":"2026-10-22T19:59:59.324Z","bars":[{"c":28.78,"h":29.34,"l":28.78,"n":335,"o":29.07,"t":"2026-10-16T08:00:00Z","v":34781,"vw":29.056301},{"c":29.07,"h":29.16,"l":28.98,"n":26,"o":28.99,"t":"2026-10-16T08:05:00Z","v":5855,"vw":29.016922},{"c":28.8157,"h":28.8157,"l":28.8157,"n":1,"o":28.8157,"t":"2026-10-16T08:15:00Z","v":216,"vw":28.8157},{"c":28.76,"h":28.82,"l":28.76,"n":18,"o":28.82,"t":"2026-10-16T08:35:00Z","v":1794,"vw":28.796175},{"c":28.73,"h":28.75,"l":28.73,"n":5,"o":28.75,"t":"2026-10-16T08:45:00Z","v":321,"vw":28.74},{"c":28.88,"h":28.88,"l":28.87,"n":5,"o":28.87,"t":"2026-10-16T09:00:00Z","v":4100,"vw":28.877317},{"c":28.82,"h":28.82,"l":28.82,"n":2,"o":28.82,"t":"2026-10-16T09:05:00Z","v":123,"vw":28.82},{"c":28.78,"h":28.78,"l":28.78,"n":1,"o":28.78,"t":"2026-10-16T09:10:00Z","v":185,"vw":28.78},{"c":28.95,"h":28.95,"l":28.95,"n":4,"o":28.95,"t":"2026-10-16T09:20:00Z","v":125,"vw":28.95},{"c":28.808,"h":28.808,"l":28.808,"n":1,"o":28.808,"t":"2026-10-16T09:50:00Z","v":700,"vw":28.808},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-10-16T10:00:00Z","v":300,"vw":29.2},{"c":29.13,"h":29.15,"l":29.13,"n":3,"o":29.15,"t":"2026-10-16T10:10:00Z","v":639,"vw":29.133205},{"c":28.88,"h":28.99,"l":28.88,"n":26,"o":28.98,"t":"2026-10-16T10:15:00Z","v":8382,"vw":28.911432},{"c":28.8,"h":28.92,"l":28.8,"n":7,"o":28.92,"t":"2026-10-16T10:30:00Z","v":494,"vw":28.837982},{"c":28.56,"h":28.75,"l":28.56,"n":11,"o":28.75,"t":"2026-10-16T10:40:00Z","v":917,"vw":28.673},{"c":28.6,"h":28.64,"l":28.6,"n":7,"o":28.64,"t":"2026-10-16T10:55:00Z","v":690,"vw":28.612093},{"c":28.65,"h":28.65,"l":28.59,"n":8,"o":28.6,"t":"2026-10-16T11:00:00Z","v":1310,"vw":28.635467},{"c":28.56,"h":28.64,"l":28.56,"n":13,"o":28.62,"t":"2026-10-16T11:05:00Z","v":2619,"vw":28.626047},{"c":28.06,"h":28.55,"l":28.06,"n":51,"o":28.55,"t":"2026-10-16T11:10:00Z","v":7752,"vw":28.425728},{"c":28.15,"h":28.26,"l":28.15,"n":28,"o":28.26,"t":"2026-10-16T11:15:00Z","v":4322,"vw":28.196892},{"c":28.31,"h":28.34,"l":28.15,"n":21,"o":28.15,"t":"2026-10-16T11:20:00Z","v":9074,"vw":28.241647},{"c":27.95,"h":28.11,"l":27.95,"n":35,"o":28.11,"t":"2026-10-16T11:25:00Z","v":5820,"vw":28.002864},{"c":28.2946,"h":28.2946,"l":28.2855,"n":3,"o":28.2855,"t":"2026-10-16T11:30:00Z","v":383,"vw":28.28882},{"c":28.4085,"h":28.4085,"l":28.4085,"n":4,"o":28.4085,"t":"2026-10-16T11:40:00Z","v":809,"vw":28.4085},{"c":28.29,"h":28.29,"l":28.29,"n":1,"o":28.29,"t":"2026-10-16T11:45:00Z","v":5000,"vw":28.29},{"c":28.32,"h":28.39,"l":28.32,"n":13,"o":28.37,"t":"2026-10-16T11:55:00Z","v":2420,"vw":28.377064},{"c":28.43,"h":28.43,"l":28.41,"n":15,"o":28.42,"t":"2026-10-16T12:00:00Z","v":3109,"vw":28.421871},{"c":28.59,"h":28.5948,"l":28.56,"n":6,"o":28.5948,"t":"2026-10-16T12:05:00Z","v":718,"vw":28.579606},{"c":28.66,"h":28.66,"l":28.58,"n":10,"o":28.58,"t":"2026-10-16T12:10:00Z","v":858,"vw":28.62086},{"c":28.57,"h":28.57,"l":28.57,"n":1,"o":28.57,"t":"2026-10-16T12:20:00Z","v":120,"vw":28.57},{"c":28.3155,"h":28.41,"l":28.3155,"n":3,"o":28.41,"t":"2026-10-16T12:30:00Z","v":873,"vw":28.328952},{"c":28.5,"h":28.5,"l":28.37,"n":3,"o":28.37,"t":"2026-10-16T12:35:00Z","v":374,"vw":28.457131},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-16T12:40:00Z","v":325,"vw":28.5},{"c":28.66,"h":28.66,"l":28.6,"n":7,"o":28.6,"t":"2026-10-16T12:45:00Z","v":273,"vw":28.627273},{"c":28.67,"h":28.67,"l":28.66,"n":11,"o":28.66,"t":"2026-10-16T12:50:00Z","v":1534,"vw":28.66931},{"c":28.74,"h":28.74,"l":28.67,"n":14,"o":28.67,"t":"2026-10-16T12:55:00Z","v":10936,"vw":28.734417},{"c":28.81,"h":28.81,"l":28.81,"n":4,"o":28.81,"t":"2026-10-16T13:00:00Z","v":184,"vw":28.81},{"c":28.73,"h":28.81,"l":28.73,"n":10,"o":28.8,"t":"2026-10-16T13:05:00Z","v":1087,"vw":28.760117},{"c":28.73,"h":28.73,"l":28.72,"n":4,"o":28.72,"t":"2026-10-16T13:10:00Z","v":1317,"vw":28.720933},{"c":28.71,"h":28.71,"l":28.71,"n":26,"o":28.71,"t":"2026-10-16T13:20:00Z","v":815,"vw":28.71},{"c":28.77,"h":28.77,"l":28.7,"n":9,"o":28.71,"t":"2026-10-16T13:25:00Z","v":2055,"vw":28.730407},{"c":28.9,"h":28.95,"l":28.67,"n":35,"o":28.67,"t":"2026-10-16T13:30:00Z","v":7375,"vw":28.788791},{"c":28.75,"h":28.89,"l":28.75,"n":38,"o":28.83,"t":"2026-10-16T13:35:00Z","v":6126,"vw":28.835118},{"c":28.7213,"h":28.88,"l":28.7213,"n":34,"o":28.75,"t":"2026-10-16T13:40:00Z","v":5826,"vw":28.782042},{"c":28.93,"h":28.9811,"l":28.78,"n":31,"o":28.78,"t":"2026-10-16T13:45:00Z","v":4928,"vw":28.959581},{"c":28.8581,"h":29.0672,"l":28.83,"n":64,"o":28.99,"t":"2026-10-16T13:50:00Z","v":9748,"vw":28.971839},{"c":28.836,"h":28.84,"l":28.71,"n":38,"o":28.72,"t":"2026-10-16T13:55:00Z","v":2841,"vw":28.808444},{"c":28.81,"h":28.86,"l":28.75,"n":26,"o":28.84,"t":"2026-10-16T14:00:00Z","v":4332,"vw":28.776072},{"c":28.81,"h":28.82,"l":28.81,"n":4,"o":28.82,"t":"2026-10-16T14:05:00Z","v":1733,"vw":28.811997},{"c":28.56,"h":28.91,"l":28.56,"n":34,"o":28.84,"t":"2026-10-16T14:10:00Z","v":13917,"vw":28.67434},{"c":28.45,"h":28.61,"l":28.41,"n":39,"o":28.61,"t":"2026-10-16T14:15:00Z","v":4844,"vw":28.472678},{"c":28.4091,"h":28.49,"l":28.3701,"n":38,"o":28.4,"t":"2026-10-16T14:20:00Z","v":7327,"vw":28.418825},{"c":28.4492,"h":28.45,"l":28.37,"n":32,"o":28.37,"t":"2026-10-16T14:25:00Z","v":4864,"vw":28.411372},{"c":28.37,"h":28.46,"l":28.37,"n":14,"o":28.46,"t":"2026-10-16T14:30:00Z","v":2609,"vw":28.448},{"c":28.32,"h":28.355,"l":28.32,"n":24,"o":28.34,"t":"2026-10-16T14:35:00Z","v":1440,"vw":28.336677},{"c":28.45,"h":28.4851,"l":28.44,"n":10,"o":28.445,"t":"2026-10-16T14:40:00Z","v":1577,"vw":28.45687},{"c":28.4353,"h":28.47,"l":28.38,"n":19,"o":28.47,"t":"2026-10-16T14:45:00Z","v":4557,"vw":28.450915},{"c":28.71,"h":28.7699,"l":28.44,"n":20,"o":28.44,"t":"2026-10-16T14:50:00Z","v":1349,"vw":28.666014},{"c":28.81,"h":28.81,"l":28.66,"n":72,"o":28.7,"t":"2026-10-16T14:55:00Z","v":12370,"vw":28.739905},{"c":28.88,"h":28.96,"l":28.81,"n":49,"o":28.815,"t":"2026-10-16T15:00:00Z","v":7424,"vw":28.898321},{"c":29.25,"h":29.33,"l":29.14,"n":44,"o":29.14,"t":"2026-10-16T15:05:00Z","v":10993,"vw":29.230573},{"c":29.0299,"h":29.1,"l":29,"n":23,"o":29.1,"t":"2026-10-16T15:10:00Z","v":4071,"vw":29.032865},{"c":29.19,"h":29.19,"l":29.02,"n":22,"o":29.02,"t":"2026-10-16T15:15:00Z","v":2046,"vw":29.120989},{"c":29.27,"h":29.355,"l":29.14,"n":56,"o":29.14,"t":"2026-10-16T15:20:00Z","v":4986,"vw":29.27273},{"c":29.25,"h":29.25,"l":29.19,"n":13,"o":29.19,"t":"2026-10-16T15:25:00Z","v":836,"vw":29.21},{"c":29.1142,"h":29.2,"l":29.1142,"n":24,"o":29.2,"t":"2026-10-16T15:30:00Z","v":1400,"vw":29.158129},{"c":29.15,"h":29.1667,"l":29.12,"n":7,"o":29.1667,"t":"2026-10-16T15:35:00Z","v":1807,"vw":29.151382},{"c":29.1829,"h":29.1829,"l":29.16,"n":2,"o":29.16,"t":"2026-10-16T15:40:00Z","v":339,"vw":29.16939},{"c":29.25,"h":29.25,"l":29.18,"n":51,"o":29.18,"t":"2026-10-16T15:45:00Z","v":2523,"vw":29.202314},{"c":29.41,"h":29.44,"l":29.3,"n":52,"o":29.3,"t":"2026-10-16T15:50:00Z","v":6100,"vw":29.366867},{"c":29.47,"h":29.47,"l":29.39,"n":15,"o":29.41,"t":"2026-10-16T15:55:00Z","v":1863,"vw":29.397412},{"c":29.55,"h":29.5835,"l":29.5,"n":34,"o":29.51,"t":"2026-10-16T16:00:00Z","v":6737,"vw":29.513574},{"c":29.48,"h":29.55,"l":29.4471,"n":13,"o":29.55,"t":"2026-10-16T16:05:00Z","v":1607,"vw":29.486165},{"c":29.31,"h":29.41,"l":29.2999,"n":17,"o":29.41,"t":"2026-10-16T16:10:00Z","v":4571,"vw":29.388116},{"c":29.26,"h":29.27,"l":29.2255,"n":22,"o":29.23,"t":"2026-10-16T16:15:00Z","v":2423,"vw":29.234223},{"c":29.19,"h":29.19,"l":29.14,"n":13,"o":29.18,"t":"2026-10-16T16:20:00Z","v":1487,"vw":29.177014},{"c":29.14,"h":29.15,"l":29.14,"n":4,"o":29.15,"t":"2026-10-16T16:25:00Z","v":300,"vw":29.145},{"c":29.21,"h":29.225,"l":29.19,"n":22,"o":29.19,"t":"2026-10-16T16:30:00Z","v":5376,"vw":29.207908},{"c":29.29,"h":29.315,"l":29.27,"n":6,"o":29.27,"t":"2026-10-16T16:35:00Z","v":780,"vw":29.304423},{"c":29.3529,"h":29.3529,"l":29.24,"n":15,"o":29.24,"t":"2026-10-16T16:40:00Z","v":3681,"vw":29.308184},{"c":29.365,"h":29.3695,"l":29.285,"n":8,"o":29.285,"t":"2026-10-16T16:45:00Z","v":2155,"vw":29.359243},{"c":29.4801,"h":29.51,"l":29.44,"n":27,"o":29.44,"t":"2026-10-16T16:50:00Z","v":6181,"vw":29.48785},{"c":29.4887,"h":29.49,"l":29.43,"n":20,"o":29.43,"t":"2026-10-16T16:55:00Z","v":2912,"vw":29.476219},{"c":29.58,"h":29.58,"l":29.5328,"n":12,"o":29.5398,"t":"2026-10-16T17:00:00Z","v":8025,"vw":29.545496},{"c":29.77,"h":29.7853,"l":29.64,"n":66,"o":29.64,"t":"2026-10-16T17:05:00Z","v":11351,"vw":29.748257},{"c":29.9,"h":29.92,"l":29.78,"n":18,"o":29.8,"t":"2026-10-16T17:10:00Z","v":4937,"vw":29.816065},{"c":30.38,"h":30.3813,"l":29.9296,"n":37,"o":29.9296,"t":"2026-10-16T17:15:00Z","v":5404,"vw":30.257877},{"c":30.295,"h":30.3535,"l":30.2,"n":66,"o":30.3535,"t":"2026-10-16T17:20:00Z","v":6483,"vw":30.275885},{"c":30.19,"h":30.27,"l":30.1412,"n":29,"o":30.27,"t":"2026-10-16T17:25:00Z","v":3719,"vw":30.209226},{"c":29.89,"h":29.95,"l":29.89,"n":26,"o":29.95,"t":"2026-10-16T17:30:00Z","v":5215,"vw":29.925521},{"c":29.77,"h":29.8895,"l":29.72,"n":61,"o":29.785,"t":"2026-10-16T17:35:00Z","v":26077,"vw":29.746023},{"c":29.61,"h":29.66,"l":29.49,"n":15,"o":29.66,"t":"2026-10-16T17:40:00Z","v":5812,"vw":29.608476},{"c":29.71,"h":29.71,"l":29.56,"n":18,"o":29.57,"t":"2026-10-16T17:45:00Z","v":2685,"vw":29.632984},{"c":29.77,"h":29.81,"l":29.7485,"n":7,"o":29.8,"t":"2026-10-16T17:50:00Z","v":1177,"vw":29.794532},{"c":29.98,"h":29.98,"l":29.89,"n":22,"o":29.89,"t":"2026-10-16T17:55:00Z","v":7996,"vw":29.911062},{"c":30,"h":30,"l":29.955,"n":16,"o":29.965,"t":"2026-10-16T18:00:00Z","v":5015,"vw":29.980669},{"c":29.85,"h":29.95,"l":29.85,"n":43,"o":29.95,"t":"2026-10-16T18:05:00Z","v":13242,"vw":29.908829},{"c":29.85,"h":29.91,"l":29.8156,"n":17,"o":29.91,"t":"2026-10-16T18:10:00Z","v":11389,"vw":29.895731},{"c":29.87,"h":29.87,"l":29.81,"n":7,"o":29.81,"t":"2026-10-16T18:15:00Z","v":791,"vw":29.835714},{"c":29.77,"h":29.96,"l":29.77,"n":20,"o":29.95,"t":"2026-10-16T18:20:00Z","v":2753,"vw":29.905484},{"c":29.83,"h":29.85,"l":29.775,"n":18,"o":29.775,"t":"2026-10-16T18:25:00Z","v":3809,"vw":29.816106},{"c":29.805,"h":29.85,"l":29.7672,"n":30,"o":29.825,"t":"2026-10-16T18:30:00Z","v":19401,"vw":29.800084},{"c":29.805,"h":29.85,"l":29.7801,"n":55,"o":29.82,"t":"2026-10-16T18:35:00Z","v":18490,"vw":29.806148},{"c":30.03,"h":30.1258,"l":29.81,"n":31,"o":29.81,"t":"2026-10-16T18:40:00Z","v":6441,"vw":29.924777},{"c":30.055,"h":30.13,"l":29.96,"n":45,"o":30.13,"t":"2026-10-16T18:45:00Z","v":3985,"vw":30.030892},{"c":30.215,"h":30.25,"l":30.215,"n":42,"o":30.25,"t":"2026-10-16T18:50:00Z","v":26956,"vw":30.24736},{"c":30.1,"h":30.2929,"l":30.1,"n":44,"o":30.24,"t":"2026-10-16T18:55:00Z","v":5496,"vw":30.185676},{"c":30.1783,"h":30.1783,"l":30.04,"n":24,"o":30.075,"t":"2026-10-16T19:00:00Z","v":4106,"vw":30.089745},{"c":30.1654,"h":30.25,"l":30.14,"n":12,"o":30.14,"t":"2026-10-16T19:05:00Z","v":2245,"vw":30.176462},{"c":29.89,"h":30.0715,"l":29.89,"n":34,"o":30.0715,"t":"2026-10-16T19:10:00Z","v":5770,"vw":29.955693},{"c":29.9,"h":29.97,"l":29.85,"n":10,"o":29.89,"t":"2026-10-16T19:15:00Z","v":4301,"vw":29.917128},{"c":29.825,"h":29.86,"l":29.81,"n":34,"o":29.86,"t":"2026-10-16T19:20:00Z","v":4246,"vw":29.852582},{"c":29.84,"h":29.84,"l":29.7601,"n":9,"o":29.8,"t":"2026-10-16T19:25:00Z","v":946,"vw":29.808368},{"c":30.005,"h":30.005,"l":29.89,"n":10,"o":29.89,"t":"2026-10-16T19:30:00Z","v":4580,"vw":29.972027},{"c":30.075,"h":30.075,"l":29.96,"n":58,"o":30,"t":"2026-10-16T19:35:00Z","v":5463,"vw":30.054037},{"c":30.07,"h":30.075,"l":30.07,"n":19,"o":30.075,"t":"2026-10-16T19:40:00Z","v":759,"vw":30.073843},{"c":30,"h":30.07,"l":30,"n":41,"o":30.05,"t":"2026-10-16T19:45:00Z","v":3086,"vw":30.03135},{"c":29.91,"h":30.015,"l":29.9,"n":56,"o":29.97,"t":"2026-10-16T19:50:00Z","v":5666,"vw":29.940987},{"c":29.88,"h":29.911,"l":29.84,"n":179,"o":29.911,"t":"2026-10-16T19:55:00Z","v":22943,"vw":29.86975},{"c":29.94,"h":29.94,"l":29.87,"n":4,"o":29.87,"t":"2026-10-16T20:00:00Z","v":1524,"vw":29.874599},{"c":30.04,"h":30.04,"l":30.04,"n":1,"o":30.04,"t":"2026-10-16T20:10:00Z","v":3522,"vw":30.04},{"c":29.81,"h":29.87,"l":29.81,"n":23,"o":29.87,"t":"2026-10-16T20:30:00Z","v":2506,"vw":29.846799},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-10-16T20:35:00Z","v":100,"vw":29.8},{"c":29.8,"h":29.8,"l":29.79,"n":3,"o":29.79,"t":"2026-10-16T20:40:00Z","v":998,"vw":29.796524},{"c":29.82,"h":29.82,"l":29.8,"n":2,"o":29.8,"t":"2026-10-16T20:55:00Z","v":225,"vw":29.811111},{"c":30,"h":30,"l":30,"n":8,"o":30,"t":"2026-10-16T21:00:00Z","v":262,"vw":30},{"c":29.8,"h":29.8,"l":29.8,"n":4,"o":29.8,"t":"2026-10-16T21:15:00Z","v":246,"vw":29.8},{"c":29.7343,"h":29.7343,"l":29.7343,"n":1,"o":29.7343,"t":"2026-10-16T21:30:00Z","v":300,"vw":29.7343},{"c":29.8,"h":29.8,"l":29.8,"n":24,"o":29.8,"t":"2026-10-16T21:35:00Z","v":2544,"vw":29.8},{"c":29.81,"h":29.9,"l":29.8034,"n":7,"o":29.9,"t":"2026-10-16T22:15:00Z","v":644,"vw":29.823238},{"c":29.7,"h":29.7,"l":29.7,"n":5,"o":29.7,"t":"2026-10-16T22:35:00Z","v":202,"vw":29.7},{"c":29.66,"h":29.66,"l":29.66,"n":5,"o":29.66,"t":"2026-10-16T22:40:00Z","v":249,"vw":29.66},{"c":29.5,"h":29.65,"l":29.5,"n":20,"o":29.65,"t":"2026-10-16T22:50:00Z","v":3402,"vw":29.559006},{"c":29.5,"h":29.5,"l":29.49,"n":13,"o":29.49,"t":"2026-10-16T22:55:00Z","v":2176,"vw":29.496341},{"c":29.5,"h":29.5,"l":29.4999,"n":3,"o":29.4999,"t":"2026-10-16T23:00:00Z","v":361,"vw":29.499938},{"c":29.52,"h":29.52,"l":29.5193,"n":6,"o":29.52,"t":"2026-10-16T23:05:00Z","v":704,"vw":29.519887},{"c":29.53,"h":29.53,"l":29.53,"n":1,"o":29.53,"t":"2026-10-16T23:25:00Z","v":138,"vw":29.53},{"c":29.53,"h":29.53,"l":29.53,"n":2,"o":29.53,"t":"2026-10-16T23:35:00Z","v":147,"vw":29.53},{"c":29.5371,"h":29.71,"l":29.5371,"n":5,"o":29.71,"t":"2026-10-16T23:40:00Z","v":402,"vw":29.653808},{"c":29.5,"h":29.66,"l":29.14,"n":151,"o":29.4,"t":"2026-10-19T08:00:00Z","v":12468,"vw":29.402087},{"c":29.43,"h":29.48,"l":29.13,"n":31,"o":29.48,"t":"2026-10-19T08:05:00Z","v":6952,"vw":29.397658},{"c":29.46,"h":29.46,"l":29.46,"n":1,"o":29.46,"t":"2026-10-19T08:10:00Z","v":210,"vw":29.46},{"c":29.33,"h":29.4,"l":29.33,"n":7,"o":29.4,"t":"2026-10-19T08:15:00Z","v":803,"vw":29.342783},{"c":29.33,"h":29.33,"l":29.33,"n":2,"o":29.33,"t":"2026-10-19T08:20:00Z","v":325,"vw":29.33},{"c":29.19,"h":29.19,"l":29.19,"n":1,"o":29.19,"t":"2026-10-19T09:20:00Z","v":200,"vw":29.19},{"c":29.17,"h":29.17,"l":29.17,"n":1,"o":29.17,"t":"2026-10-19T09:25:00Z","v":830,"vw":29.17},{"c":29.14,"h":29.17,"l":29.14,"n":32,"o":29.17,"t":"2026-10-19T09:30:00Z","v":2961,"vw":29.160786},{"c":29.06,"h":29.12,"l":29.06,"n":18,"o":29.12,"t":"2026-10-19T09:35:00Z","v":3455,"vw":29.088397},{"c":29.06,"h":29.06,"l":29.06,"n":3,"o":29.06,"t":"2026-10-19T09:40:00Z","v":225,"vw":29.06},{"c":29.17,"h":29.23,"l":29.17,"n":5,"o":29.23,"t":"2026-10-19T10:05:00Z","v":1000,"vw":29.1957},{"c":29.44,"h":29.44,"l":29.36,"n":6,"o":29.37,"t":"2026-10-19T10:15:00Z","v":647,"vw":29.387791},{"c":29.71,"h":29.8,"l":29.705,"n":10,"o":29.705,"t":"2026-10-19T10:30:00Z","v":1333,"vw":29.77762},{"c":29.59,"h":29.79,"l":29.59,"n":27,"o":29.79,"t":"2026-10-19T10:35:00Z","v":2224,"vw":29.753792},{"c":29.52,"h":29.7,"l":29.52,"n":6,"o":29.7,"t":"2026-10-19T10:40:00Z","v":436,"vw":29.603953},{"c":29.58,"h":29.58,"l":29.58,"n":2,"o":29.58,"t":"2026-10-19T10:45:00Z","v":132,"vw":29.58},{"c":29.7,"h":29.7,"l":29.7,"n":6,"o":29.7,"t":"2026-10-19T11:00:00Z","v":1665,"vw":29.7},{"c":29.79,"h":29.8,"l":29.65,"n":7,"o":29.65,"t":"2026-10-19T11:10:00Z","v":1001,"vw":29.77628},{"c":29.79,"h":29.79,"l":29.79,"n":6,"o":29.79,"t":"2026-10-19T11:15:00Z","v":849,"vw":29.79},{"c":29.89,"h":29.89,"l":29.87,"n":9,"o":29.87,"t":"2026-10-19T11:30:00Z","v":2495,"vw":29.886752},{"c":29.8,"h":29.96,"l":29.8,"n":13,"o":29.95,"t":"2026-10-19T11:35:00Z","v":1307,"vw":29.905711},{"c":29.65,"h":29.65,"l":29.65,"n":1,"o":29.65,"t":"2026-10-19T11:45:00Z","v":143,"vw":29.65},{"c":29.5759,"h":29.65,"l":29.5759,"n":8,"o":29.65,"t":"2026-10-19T12:05:00Z","v":1285,"vw":29.628733},{"c":29.68,"h":29.68,"l":29.68,"n":6,"o":29.68,"t":"2026-10-19T12:10:00Z","v":351,"vw":29.68},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-10-19T12:15:00Z","v":356,"vw":29.6},{"c":29.6,"h":29.6,"l":29.6,"n":2,"o":29.6,"t":"2026-10-19T12:20:00Z","v":243,"vw":29.6},{"c":29.57,"h":29.57,"l":29.57,"n":1,"o":29.57,"t":"2026-10-19T12:25:00Z","v":100,"vw":29.57},{"c":29.52,"h":29.52,"l":29.52,"n":2,"o":29.52,"t":"2026-10-19T12:30:00Z","v":701,"vw":29.52},{"c":29.56,"h":29.56,"l":29.4317,"n":14,"o":29.5,"t":"2026-10-19T12:35:00Z","v":3003,"vw":29.465306},{"c":29.51,"h":29.51,"l":29.51,"n":1,"o":29.51,"t":"2026-10-19T12:45:00Z","v":100,"vw":29.51},{"c":29.64,"h":29.64,"l":29.64,"n":1,"o":29.64,"t":"2026-10-19T12:55:00Z","v":354,"vw":29.64},{"c":29.5,"h":29.52,"l":29.5,"n":10,"o":29.51,"t":"2026-10-19T13:00:00Z","v":6350,"vw":29.500616},{"c":29.57,"h":29.57,"l":29.57,"n":3,"o":29.57,"t":"2026-10-19T13:05:00Z","v":225,"vw":29.57},{"c":29.61,"h":29.695,"l":29.61,"n":5,"o":29.69,"t":"2026-10-19T13:15:00Z","v":454,"vw":29.665187},{"c":29.6,"h":29.6,"l":29.6,"n":3,"o":29.6,"t":"2026-10-19T13:20:00Z","v":111,"vw":29.6},{"c":29.64,"h":29.64,"l":29.64,"n":1,"o":29.64,"t":"2026-10-19T13:25:00Z","v":1032,"vw":29.64},{"c":29.67,"h":29.71,"l":29.67,"n":10,"o":29.71,"t":"2026-10-19T13:30:00Z","v":1547,"vw":29.695195},{"c":30.04,"h":30.1117,"l":29.84,"n":73,"o":29.88,"t":"2026-10-19T13:35:00Z","v":10423,"vw":29.943087},{"c":29.87,"h":30.06,"l":29.86,"n":63,"o":30.06,"t":"2026-10-19T13:40:00Z","v":12738,"vw":30.014067},{"c":29.94,"h":30.03,"l":29.93,"n":17,"o":29.94,"t":"2026-10-19T13:45:00Z","v":1963,"vw":29.947782},{"c":30.105,"h":30.1999,"l":29.96,"n":45,"o":29.96,"t":"2026-10-19T13:50:00Z","v":4444,"vw":30.122966},{"c":30.25,"h":30.31,"l":30.13,"n":38,"o":30.15,"t":"2026-10-19T13:55:00Z","v":4671,"vw":30.203405},{"c":30.4,"h":30.5814,"l":30.23,"n":79,"o":30.25,"t":"2026-10-19T14:00:00Z","v":15806,"vw":30.397862},{"c":30.46,"h":30.46,"l":30.24,"n":78,"o":30.4266,"t":"2026-10-19T14:05:00Z","v":25393,"vw":30.317997},{"c":30.29,"h":30.56,"l":30.23,"n":42,"o":30.44,"t":"2026-10-19T14:10:00Z","v":4845,"vw":30.322548},{"c":30.305,"h":30.44,"l":30.17,"n":37,"o":30.24,"t":"2026-10-19T14:15:00Z","v":14501,"vw":30.320594},{"c":30.37,"h":30.37,"l":30.3,"n":18,"o":30.3,"t":"2026-10-19T14:20:00Z","v":2473,"vw":30.342483},{"c":30.3,"h":30.31,"l":30.29,"n":6,"o":30.3013,"t":"2026-10-19T14:25:00Z","v":822,"vw":30.301122},{"c":30.5,"h":30.5,"l":30.33,"n":17,"o":30.33,"t":"2026-10-19T14:30:00Z","v":5789,"vw":30.493214},{"c":30.43,"h":30.43,"l":30.39,"n":13,"o":30.395,"t":"2026-10-19T14:35:00Z","v":1160,"vw":30.416667},{"c":30.34,"h":30.4,"l":30.325,"n":9,"o":30.4,"t":"2026-10-19T14:40:00Z","v":646,"vw":30.3775},{"c":29.885,"h":30.15,"l":29.6382,"n":83,"o":30.15,"t":"2026-10-19T14:45:00Z","v":14219,"vw":29.802007},{"c":30.02,"h":30.02,"l":30.02,"n":3,"o":30.02,"t":"2026-10-19T14:50:00Z","v":557,"vw":30.02},{"c":29.9901,"h":30.08,"l":29.9901,"n":35,"o":30.03,"t":"2026-10-19T14:55:00Z","v":4018,"vw":30.035303},{"c":29.93,"h":30.042,"l":29.93,"n":18,"o":30.01,"t":"2026-10-19T15:00:00Z","v":1148,"vw":29.99647},{"c":29.97,"h":30.08,"l":29.97,"n":46,"o":29.99,"t":"2026-10-19T15:05:00Z","v":8503,"vw":30.009806},{"c":30.04,"h":30.055,"l":30.04,"n":3,"o":30.055,"t":"2026-10-19T15:10:00Z","v":202,"vw":30.0475},{"c":29.98,"h":30.11,"l":29.98,"n":13,"o":30.07,"t":"2026-10-19T15:15:00Z","v":2589,"vw":30.025707},{"c":29.78,"h":29.95,"l":29.78,"n":27,"o":29.94,"t":"2026-10-19T15:20:00Z","v":5180,"vw":29.876441},{"c":29.87,"h":29.87,"l":29.73,"n":24,"o":29.73,"t":"2026-10-19T15:25:00Z","v":4101,"vw":29.826306},{"c":30.11,"h":30.11,"l":29.93,"n":15,"o":29.93,"t":"2026-10-19T15:30:00Z","v":2935,"vw":29.970625},{"c":30.2,"h":30.2,"l":30.06,"n":8,"o":30.09,"t":"2026-10-19T15:35:00Z","v":4224,"vw":30.146461},{"c":30.25,"h":30.25,"l":30.17,"n":34,"o":30.22,"t":"2026-10-19T15:40:00Z","v":3359,"vw":30.218495},{"c":30.31,"h":30.34,"l":30.23,"n":182,"o":30.3,"t":"2026-10-19T15:45:00Z","v":120622,"vw":30.292181},{"c":30.29,"h":30.36,"l":30.29,"n":6,"o":30.36,"t":"2026-10-19T15:50:00Z","v":563,"vw":30.3425},{"c":30.41,"h":30.41,"l":30.26,"n":27,"o":30.3,"t":"2026-10-19T15:55:00Z","v":5250,"vw":30.301015},{"c":30.42,"h":30.56,"l":30.41,"n":63,"o":30.4399,"t":"2026-10-19T16:00:00Z","v":8970,"vw":30.496243},{"c":30.4,"h":30.45,"l":30.37,"n":20,"o":30.44,"t":"2026-10-19T16:05:00Z","v":3053,"vw":30.409568},{"c":30.19,"h":30.26,"l":30.16,"n":22,"o":30.26,"t":"2026-10-19T16:10:00Z","v":3675,"vw":30.187696},{"c":30.18,"h":30.19,"l":30.155,"n":34,"o":30.19,"t":"2026-10-19T16:15:00Z","v":6430,"vw":30.16524},{"c":30.22,"h":30.28,"l":30.17,"n":10,"o":30.17,"t":"2026-10-19T16:20:00Z","v":652,"vw":30.216667},{"c":30.165,"h":30.25,"l":30.13,"n":14,"o":30.23,"t":"2026-10-19T16:25:00Z","v":2027,"vw":30.212117},{"c":30.26,"h":30.26,"l":30.2,"n":7,"o":30.2,"t":"2026-10-19T16:30:00Z","v":701,"vw":30.23},{"c":30.19,"h":30.2386,"l":30.18,"n":9,"o":30.2386,"t":"2026-10-19T16:35:00Z","v":2706,"vw":30.225595},{"c":30.23,"h":30.23,"l":30.17,"n":8,"o":30.17,"t":"2026-10-19T16:45:00Z","v":1426,"vw":30.198231},{"c":30.21,"h":30.21,"l":30.19,"n":6,"o":30.19,"t":"2026-10-19T16:55:00Z","v":429,"vw":30.2},{"c":30.12,"h":30.2084,"l":30.12,"n":7,"o":30.2084,"t":"2026-10-19T17:00:00Z","v":507,"vw":30.13768},{"c":30.21,"h":30.21,"l":30.18,"n":16,"o":30.18,"t":"2026-10-19T17:05:00Z","v":1887,"vw":30.185874},{"c":30.265,"h":30.27,"l":30.225,"n":7,"o":30.255,"t":"2026-10-19T17:10:00Z","v":2600,"vw":30.26739},{"c":30.1105,"h":30.26,"l":30.1105,"n":9,"o":30.23,"t":"2026-10-19T17:15:00Z","v":833,"vw":30.166},{"c":30.19,"h":30.19,"l":30.15,"n":3,"o":30.15,"t":"2026-10-19T17:20:00Z","v":766,"vw":30.18352},{"c":30.225,"h":30.225,"l":30.19,"n":11,"o":30.2,"t":"2026-10-19T17:25:00Z","v":897,"vw":30.203943},{"c":30.25,"h":30.28,"l":30.245,"n":8,"o":30.26,"t":"2026-10-19T17:30:00Z","v":551,"vw":30.262},{"c":30.26,"h":30.31,"l":30.24,"n":12,"o":30.25,"t":"2026-10-19T17:35:00Z","v":1994,"vw":30.270994},{"c":30.21,"h":30.3,"l":30.18,"n":27,"o":30.265,"t":"2026-10-19T17:40:00Z","v":2202,"vw":30.241764},{"c":30.34,"h":30.3757,"l":30.33,"n":16,"o":30.33,"t":"2026-10-19T17:45:00Z","v":4624,"vw":30.352337},{"c":30.4,"h":30.4,"l":30.35,"n":16,"o":30.35,"t":"2026-10-19T17:50:00Z","v":1702,"vw":30.380769},{"c":30.29,"h":30.29,"l":30.29,"n":1,"o":30.29,"t":"2026-10-19T17:55:00Z","v":326,"vw":30.29},{"c":30.17,"h":30.18,"l":30.11,"n":16,"o":30.11,"t":"2026-10-19T18:00:00Z","v":1472,"vw":30.155},{"c":30.08,"h":30.1,"l":30.08,"n":8,"o":30.1,"t":"2026-10-19T18:05:00Z","v":334,"vw":30.09},{"c":30.2,"h":30.21,"l":30.13,"n":17,"o":30.13,"t":"2026-10-19T18:10:00Z","v":1294,"vw":30.184546},{"c":30.26,"h":30.26,"l":30.25,"n":3,"o":30.25,"t":"2026-10-19T18:15:00Z","v":602,"vw":30.251667},{"c":30.43,"h":30.43,"l":30.4,"n":7,"o":30.4,"t":"2026-10-19T18:20:00Z","v":1186,"vw":30.403052},{"c":30.48,"h":30.48,"l":30.45,"n":6,"o":30.45,"t":"2026-10-19T18:25:00Z","v":403,"vw":30.47},{"c":30.33,"h":30.33,"l":30.33,"n":2,"o":30.33,"t":"2026-10-19T18:30:00Z","v":101,"vw":30.33},{"c":30.33,"h":30.33,"l":30.31,"n":5,"o":30.31,"t":"2026-10-19T18:35:00Z","v":1000,"vw":30.314},{"c":30.24,"h":30.24,"l":30.24,"n":3,"o":30.24,"t":"2026-10-19T18:40:00Z","v":200,"vw":30.24},{"c":30.1757,"h":30.2,"l":30.1757,"n":8,"o":30.18,"t":"2026-10-19T18:45:00Z","v":5439,"vw":30.176321},{"c":30.18,"h":30.18,"l":30.16,"n":13,"o":30.16,"t":"2026-10-19T18:50:00Z","v":999,"vw":30.164571},{"c":30.1401,"h":30.16,"l":30.1401,"n":11,"o":30.16,"t":"2026-10-19T18:55:00Z","v":1984,"vw":30.152914},{"c":30.23,"h":30.23,"l":30.23,"n":5,"o":30.23,"t":"2026-10-19T19:00:00Z","v":400,"vw":30.23},{"c":30.2907,"h":30.32,"l":30.25,"n":11,"o":30.25,"t":"2026-10-19T19:05:00Z","v":4797,"vw":30.271392},{"c":30.29,"h":30.29,"l":30.275,"n":4,"o":30.29,"t":"2026-10-19T19:10:00Z","v":900,"vw":30.285555},{"c":30.225,"h":30.28,"l":30.225,"n":6,"o":30.245,"t":"2026-10-19T19:15:00Z","v":453,"vw":30.24875},{"c":30.165,"h":30.2701,"l":30.165,"n":19,"o":30.22,"t":"2026-10-19T19:20:00Z","v":2188,"vw":30.224275},{"c":30.26,"h":30.26,"l":30.19,"n":15,"o":30.19,"t":"2026-10-19T19:25:00Z","v":1625,"vw":30.2375},{"c":30.28,"h":30.28,"l":30.26,"n":10,"o":30.28,"t":"2026-10-19T19:30:00Z","v":1925,"vw":30.273889},{"c":30.19,"h":30.27,"l":30.19,"n":13,"o":30.26,"t":"2026-10-19T19:35:00Z","v":2253,"vw":30.240818},{"c":30.19,"h":30.21,"l":30.19,"n":20,"o":30.21,"t":"2026-10-19T19:40:00Z","v":1902,"vw":30.202041},{"c":30.27,"h":30.27,"l":30.14,"n":29,"o":30.14,"t":"2026-10-19T19:45:00Z","v":2269,"vw":30.223235},{"c":30.45,"h":30.46,"l":30.37,"n":33,"o":30.39,"t":"2026-10-19T19:50:00Z","v":58096,"vw":30.448844},{"c":30.36,"h":30.42,"l":30.35,"n":112,"o":30.41,"t":"2026-10-19T19:55:00Z","v":63146,"vw":30.396494},{"c":30.34,"h":30.34,"l":30.34,"n":2,"o":30.34,"t":"2026-10-19T20:00:00Z","v":935,"vw":30.34},{"c":30.27,"h":30.27,"l":30.27,"n":33,"o":30.27,"t":"2026-10-19T20:10:00Z","v":2192,"vw":30.27},{"c":30.1,"h":30.1,"l":30.1,"n":6,"o":30.1,"t":"2026-10-19T21:15:00Z","v":353,"vw":30.1},{"c":30.3,"h":30.3,"l":30.3,"n":4,"o":30.3,"t":"2026-10-19T21:55:00Z","v":2188,"vw":30.3},{"c":30,"h":30.01,"l":30,"n":7,"o":30.01,"t":"2026-10-19T22:05:00Z","v":1903,"vw":30.001215},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-19T22:10:00Z","v":515,"vw":30},{"c":29.76,"h":29.76,"l":29.76,"n":7,"o":29.76,"t":"2026-10-19T22:15:00Z","v":283,"vw":29.76},{"c":29.74,"h":29.74,"l":29.74,"n":1,"o":29.74,"t":"2026-10-19T22:20:00Z","v":500,"vw":29.74},{"c":29.99,"h":29.99,"l":29.98,"n":6,"o":29.98,"t":"2026-10-19T22:30:00Z","v":1751,"vw":29.982381},{"c":29.87,"h":29.87,"l":29.87,"n":1,"o":29.87,"t":"2026-10-19T22:35:00Z","v":682,"vw":29.87},{"c":29.98,"h":29.98,"l":29.98,"n":1,"o":29.98,"t":"2026-10-19T22:40:00Z","v":222,"vw":29.98},{"c":30.43,"h":30.6,"l":29.89,"n":144,"o":30.6,"t":"2026-10-20T08:00:00Z","v":14802,"vw":30.338055},{"c":30.66,"h":30.7,"l":29.97,"n":34,"o":30.67,"t":"2026-10-20T08:05:00Z","v":7689,"vw":30.473709},{"c":30.6,"h":30.66,"l":30.6,"n":4,"o":30.66,"t":"2026-10-20T08:15:00Z","v":754,"vw":30.626573},{"c":30.5,"h":30.5,"l":30.5,"n":2,"o":30.5,"t":"2026-10-20T08:35:00Z","v":1000,"vw":30.5},{"c":30.71,"h":30.71,"l":30.71,"n":1,"o":30.71,"t":"2026-10-20T08:50:00Z","v":357,"vw":30.71},{"c":30.76,"h":30.77,"l":30.729,"n":10,"o":30.729,"t":"2026-10-20T09:00:00Z","v":980,"vw":30.754753},{"c":30.7687,"h":30.78,"l":30.74,"n":18,"o":30.74,"t":"2026-10-20T09:05:00Z","v":1155,"vw":30.765604},{"c":30.8,"h":30.83,"l":30.75,"n":14,"o":30.75,"t":"2026-10-20T09:10:00Z","v":743,"vw":30.802261},{"c":30.66,"h":30.84,"l":30.66,"n":78,"o":30.83,"t":"2026-10-20T09:15:00Z","v":7540,"vw":30.774742},{"c":30.66,"h":30.66,"l":30.66,"n":9,"o":30.66,"t":"2026-10-20T09:20:00Z","v":1350,"vw":30.66},{"c":30.7,"h":30.7713,"l":30.6561,"n":11,"o":30.7713,"t":"2026-10-20T09:25:00Z","v":1022,"vw":30.701406},{"c":30.68,"h":30.73,"l":30.68,"n":10,"o":30.72,"t":"2026-10-20T09:30:00Z","v":1148,"vw":30.721958},{"c":30.76,"h":30.78,"l":30.75,"n":14,"o":30.75,"t":"2026-10-20T09:35:00Z","v":1366,"vw":30.761525},{"c":30.75,"h":30.76,"l":30.73,"n":10,"o":30.76,"t":"2026-10-20T09:40:00Z","v":2412,"vw":30.752241},{"c":30.7959,"h":30.7959,"l":30.76,"n":5,"o":30.788,"t":"2026-10-20T09:45:00Z","v":931,"vw":30.772116},{"c":30.76,"h":30.76,"l":30.76,"n":24,"o":30.76,"t":"2026-10-20T09:50:00Z","v":3554,"vw":30.76},{"c":30.81,"h":30.81,"l":30.7,"n":25,"o":30.7,"t":"2026-10-20T09:55:00Z","v":3987,"vw":30.804576},{"c":30.64,"h":30.65,"l":30.64,"n":10,"o":30.65,"t":"2026-10-20T10:00:00Z","v":1304,"vw":30.642408},{"c":30.68,"h":30.68,"l":30.58,"n":11,"o":30.58,"t":"2026-10-20T10:05:00Z","v":4702,"vw":30.633562},{"c":30.73,"h":30.73,"l":30.73,"n":1,"o":30.73,"t":"2026-10-20T10:10:00Z","v":200,"vw":30.73},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-10-20T10:15:00Z","v":181,"vw":30.7},{"c":30.702,"h":30.702,"l":30.702,"n":1,"o":30.702,"t":"2026-10-20T10:20:00Z","v":136,"vw":30.702},{"c":30.7,"h":30.7,"l":30.7,"n":6,"o":30.7,"t":"2026-10-20T10:25:00Z","v":370,"vw":30.7},{"c":30.69,"h":30.73,"l":30.69,"n":4,"o":30.73,"t":"2026-10-20T10:45:00Z","v":258,"vw":30.712906},{"c":30.69,"h":30.69,"l":30.69,"n":2,"o":30.69,"t":"2026-10-20T10:55:00Z","v":893,"vw":30.69},{"c":30.61,"h":30.68,"l":30.57,"n":27,"o":30.68,"t":"2026-10-20T11:00:00Z","v":1337,"vw":30.617349},{"c":30.59,"h":30.59,"l":30.59,"n":4,"o":30.59,"t":"2026-10-20T11:05:00Z","v":240,"vw":30.59},{"c":30.59,"h":30.59,"l":30.59,"n":1,"o":30.59,"t":"2026-10-20T11:10:00Z","v":100,"vw":30.59},{"c":30.68,"h":30.68,"l":30.68,"n":2,"o":30.68,"t":"2026-10-20T11:20:00Z","v":560,"vw":30.68},{"c":30.6517,"h":30.6517,"l":30.6517,"n":2,"o":30.6517,"t":"2026-10-20T11:25:00Z","v":410,"vw":30.6517},{"c":30.68,"h":30.68,"l":30.68,"n":1,"o":30.68,"t":"2026-10-20T11:30:00Z","v":177,"vw":30.68},{"c":30.66,"h":30.66,"l":30.66,"n":3,"o":30.66,"t":"2026-10-20T11:35:00Z","v":914,"vw":30.66},{"c":30.52,"h":30.56,"l":30.52,"n":14,"o":30.56,"t":"2026-10-20T11:40:00Z","v":3308,"vw":30.52239},{"c":30.68,"h":30.68,"l":30.68,"n":2,"o":30.68,"t":"2026-10-20T11:45:00Z","v":233,"vw":30.68},{"c":30.7,"h":30.7,"l":30.65,"n":11,"o":30.65,"t":"2026-10-20T12:05:00Z","v":6551,"vw":30.697143},{"c":30.71,"h":30.71,"l":30.71,"n":2,"o":30.71,"t":"2026-10-20T12:10:00Z","v":698,"vw":30.71},{"c":30.51,"h":30.7758,"l":30.51,"n":7,"o":30.7758,"t":"2026-10-20T12:15:00Z","v":909,"vw":30.697696},{"c":30.47,"h":30.47,"l":30.47,"n":14,"o":30.47,"t":"2026-10-20T12:20:00Z","v":360,"vw":30.47},{"c":30.33,"h":30.33,"l":30.33,"n":2,"o":30.33,"t":"2026-10-20T12:25:00Z","v":325,"vw":30.33},{"c":30.554,"h":30.554,"l":30.554,"n":1,"o":30.554,"t":"2026-10-20T12:30:00Z","v":142,"vw":30.554},{"c":30.45,"h":30.545,"l":30.45,"n":13,"o":30.545,"t":"2026-10-20T12:35:00Z","v":515,"vw":30.484887},{"c":30.34,"h":30.4,"l":30.34,"n":15,"o":30.4,"t":"2026-10-20T12:40:00Z","v":1003,"vw":30.36747},{"c":30.434,"h":30.434,"l":30.15,"n":21,"o":30.2,"t":"2026-10-20T12:45:00Z","v":3553,"vw":30.313832},{"c":30.3,"h":30.43,"l":30.3,"n":4,"o":30.43,"t":"2026-10-20T12:50:00Z","v":239,"vw":30.358036},{"c":30.31,"h":30.31,"l":30.25,"n":3,"o":30.25,"t":"2026-10-20T12:55:00Z","v":738,"vw":30.263821},{"c":30.49,"h":30.49,"l":30.306,"n":5,"o":30.306,"t":"2026-10-20T13:00:00Z","v":836,"vw":30.342743},{"c":30.43,"h":30.43,"l":30.43,"n":1,"o":30.43,"t":"2026-10-20T13:25:00Z","v":408,"vw":30.43},{"c":30.53,"h":30.53,"l":30.46,"n":10,"o":30.5,"t":"2026-10-20T13:30:00Z","v":1635,"vw":30.501437},{"c":30.2,"h":30.53,"l":30.14,"n":58,"o":30.53,"t":"2026-10-20T13:35:00Z","v":5262,"vw":30.242819},{"c":30.33,"h":30.37,"l":30.23,"n":25,"o":30.23,"t":"2026-10-20T13:40:00Z","v":2910,"vw":30.34585},{"c":30.11,"h":30.25,"l":30.11,"n":50,"o":30.25,"t":"2026-10-20T13:45:00Z","v":5498,"vw":30.226938},{"c":30.12,"h":30.29,"l":30.1098,"n":48,"o":30.11,"t":"2026-10-20T13:50:00Z","v":5516,"vw":30.193998},{"c":29.91,"h":30.175,"l":29.91,"n":33,"o":30.175,"t":"2026-10-20T13:55:00Z","v":2415,"vw":30.080396},{"c":29.61,"h":29.9787,"l":29.585,"n":103,"o":29.9787,"t":"2026-10-20T14:00:00Z","v":9106,"vw":29.755073},{"c":29.1145,"h":29.7099,"l":29.05,"n":163,"o":29.62,"t":"2026-10-20T14:05:00Z","v":23262,"vw":29.273187},{"c":28.5147,"h":29.14,"l":28.45,"n":248,"o":29.14,"t":"2026-10-20T14:10:00Z","v":31175,"vw":28.819821},{"c":28.6637,"h":28.79,"l":28.4,"n":119,"o":28.47,"t":"2026-10-20T14:15:00Z","v":14836,"vw":28.601659},{"c":28.72,"h":28.92,"l":28.72,"n":97,"o":28.735,"t":"2026-10-20T14:20:00Z","v":16229,"vw":28.825771},{"c":28.6,"h":28.7836,"l":28.5236,"n":83,"o":28.7836,"t":"2026-10-20T14:25:00Z","v":16442,"vw":28.621179},{"c":28.67,"h":28.76,"l":28.53,"n":120,"o":28.685,"t":"2026-10-20T14:30:00Z","v":87329,"vw":28.595835},{"c":28.6355,"h":28.71,"l":28.5162,"n":62,"o":28.71,"t":"2026-10-20T14:35:00Z","v":2790,"vw":28.579187},{"c":28.53,"h":28.68,"l":28.4301,"n":57,"o":28.66,"t":"2026-10-20T14:40:00Z","v":5516,"vw":28.523963},{"c":28.72,"h":28.72,"l":28.54,"n":53,"o":28.59,"t":"2026-10-20T14:45:00Z","v":12859,"vw":28.550915},{"c":28.6,"h":28.7167,"l":28.6,"n":27,"o":28.715,"t":"2026-10-20T14:50:00Z","v":2304,"vw":28.648404},{"c":28.32,"h":28.53,"l":28.25,"n":112,"o":28.53,"t":"2026-10-20T14:55:00Z","v":14276,"vw":28.408743},{"c":28.665,"h":28.665,"l":28.49,"n":31,"o":28.49,"t":"2026-10-20T15:00:00Z","v":2884,"vw":28.612345},{"c":28.55,"h":28.7,"l":28.53,"n":49,"o":28.7,"t":"2026-10-20T15:05:00Z","v":4147,"vw":28.637326},{"c":29.3,"h":29.4282,"l":28.63,"n":68,"o":28.63,"t":"2026-10-20T15:10:00Z","v":4641,"vw":29.005075},{"c":29.185,"h":29.41,"l":29.06,"n":83,"o":29.29,"t":"2026-10-20T15:15:00Z","v":12804,"vw":29.233512},{"c":29.4,"h":29.45,"l":29.2,"n":81,"o":29.23,"t":"2026-10-20T15:20:00Z","v":10776,"vw":29.31794},{"c":29.41,"h":29.53,"l":29.36,"n":52,"o":29.36,"t":"2026-10-20T15:25:00Z","v":2968,"vw":29.443224},{"c":29.4,"h":29.425,"l":29.3489,"n":9,"o":29.4,"t":"2026-10-20T15:30:00Z","v":1708,"vw":29.397076},{"c":29.38,"h":29.38,"l":29.32,"n":12,"o":29.32,"t":"2026-10-20T15:35:00Z","v":475,"vw":29.349904},{"c":29.3288,"h":29.3288,"l":29.16,"n":30,"o":29.23,"t":"2026-10-20T15:40:00Z","v":6877,"vw":29.23636},{"c":29.39,"h":29.52,"l":29.39,"n":23,"o":29.46,"t":"2026-10-20T15:45:00Z","v":1801,"vw":29.442498},{"c":29.19,"h":29.23,"l":29.19,"n":7,"o":29.23,"t":"2026-10-20T15:50:00Z","v":719,"vw":29.220534},{"c":29.15,"h":29.22,"l":29.15,"n":17,"o":29.22,"t":"2026-10-20T15:55:00Z","v":2862,"vw":29.201137},{"c":29.17,"h":29.18,"l":29.12,"n":33,"o":29.14,"t":"2026-10-20T16:00:00Z","v":13697,"vw":29.130999},{"c":29.15,"h":29.2,"l":29.15,"n":8,"o":29.2,"t":"2026-10-20T16:05:00Z","v":707,"vw":29.171681},{"c":29.39,"h":29.39,"l":29.31,"n":11,"o":29.31,"t":"2026-10-20T16:10:00Z","v":1102,"vw":29.345855},{"c":29.38,"h":29.38,"l":29.25,"n":8,"o":29.25,"t":"2026-10-20T16:15:00Z","v":860,"vw":29.353878},{"c":29.3853,"h":29.3853,"l":29.3853,"n":2,"o":29.3853,"t":"2026-10-20T16:20:00Z","v":239,"vw":29.3853},{"c":29.33,"h":29.34,"l":29.29,"n":13,"o":29.34,"t":"2026-10-20T16:25:00Z","v":2673,"vw":29.304292},{"c":29.1145,"h":29.1145,"l":29.07,"n":4,"o":29.07,"t":"2026-10-20T16:30:00Z","v":330,"vw":29.099667},{"c":28.83,"h":29.04,"l":28.83,"n":38,"o":29.04,"t":"2026-10-20T16:45:00Z","v":8859,"vw":28.927292},{"c":28.975,"h":28.975,"l":28.78,"n":37,"o":28.9,"t":"2026-10-20T16:50:00Z","v":14726,"vw":28.830689},{"c":28.91,"h":28.975,"l":28.91,"n":14,"o":28.975,"t":"2026-10-20T16:55:00Z","v":984,"vw":28.937561},{"c":28.96,"h":29.04,"l":28.91,"n":43,"o":28.91,"t":"2026-10-20T17:00:00Z","v":6096,"vw":28.999782},{"c":28.835,"h":28.89,"l":28.835,"n":17,"o":28.89,"t":"2026-10-20T17:05:00Z","v":2180,"vw":28.869306},{"c":28.91,"h":28.91,"l":28.87,"n":6,"o":28.87,"t":"2026-10-20T17:10:00Z","v":765,"vw":28.896667},{"c":28.93,"h":28.93,"l":28.895,"n":93,"o":28.92,"t":"2026-10-20T17:15:00Z","v":52903,"vw":28.913708},{"c":28.95,"h":28.95,"l":28.95,"n":6,"o":28.95,"t":"2026-10-20T17:20:00Z","v":200,"vw":28.95},{"c":28.985,"h":29,"l":28.985,"n":22,"o":28.99,"t":"2026-10-20T17:25:00Z","v":5727,"vw":28.993521},{"c":29.035,"h":29.035,"l":29.035,"n":1,"o":29.035,"t":"2026-10-20T17:30:00Z","v":100,"vw":29.035},{"c":29,"h":29.08,"l":29,"n":10,"o":29.08,"t":"2026-10-20T17:35:00Z","v":803,"vw":29.024653},{"c":28.99,"h":28.99,"l":28.9219,"n":4,"o":28.9219,"t":"2026-10-20T17:40:00Z","v":1676,"vw":28.928512},{"c":28.86,"h":28.875,"l":28.86,"n":5,"o":28.875,"t":"2026-10-20T17:45:00Z","v":957,"vw":28.863645},{"c":28.9,"h":28.9,"l":28.85,"n":10,"o":28.85,"t":"2026-10-20T17:50:00Z","v":554,"vw":28.871876},{"c":28.95,"h":28.96,"l":28.95,"n":3,"o":28.96,"t":"2026-10-20T17:55:00Z","v":220,"vw":28.955},{"c":29.04,"h":29.05,"l":28.98,"n":25,"o":28.98,"t":"2026-10-20T18:00:00Z","v":2961,"vw":29.012041},{"c":29.035,"h":29.035,"l":29.035,"n":2,"o":29.035,"t":"2026-10-20T18:05:00Z","v":150,"vw":29.035},{"c":29.04,"h":29.04,"l":29.04,"n":2,"o":29.04,"t":"2026-10-20T18:10:00Z","v":220,"vw":29.04},{"c":29.09,"h":29.09,"l":29.06,"n":12,"o":29.07,"t":"2026-10-20T18:15:00Z","v":1856,"vw":29.073417},{"c":29.126,"h":29.15,"l":29.08,"n":19,"o":29.09,"t":"2026-10-20T18:20:00Z","v":1924,"vw":29.114437},{"c":29.19,"h":29.21,"l":29.19,"n":12,"o":29.19,"t":"2026-10-20T18:25:00Z","v":860,"vw":29.203333},{"c":29.2639,"h":29.3,"l":29.22,"n":19,"o":29.22,"t":"2026-10-20T18:30:00Z","v":1976,"vw":29.266265},{"c":29.26,"h":29.28,"l":29.235,"n":19,"o":29.27,"t":"2026-10-20T18:35:00Z","v":1944,"vw":29.269824},{"c":29.32,"h":29.32,"l":29.2769,"n":8,"o":29.2769,"t":"2026-10-20T18:40:00Z","v":2719,"vw":29.306269},{"c":29.27,"h":29.315,"l":29.24,"n":10,"o":29.301,"t":"2026-10-20T18:45:00Z","v":815,"vw":29.272667},{"c":29.3012,"h":29.305,"l":29.28,"n":7,"o":29.305,"t":"2026-10-20T18:50:00Z","v":743,"vw":29.290234},{"c":29.25,"h":29.25,"l":29.2401,"n":9,"o":29.25,"t":"2026-10-20T18:55:00Z","v":765,"vw":29.247171},{"c":29.27,"h":29.3,"l":29.26,"n":8,"o":29.26,"t":"2026-10-20T19:00:00Z","v":972,"vw":29.283871},{"c":29.32,"h":29.3417,"l":29.3,"n":18,"o":29.31,"t":"2026-10-20T19:10:00Z","v":1776,"vw":29.312182},{"c":29.37,"h":29.37,"l":29.3107,"n":17,"o":29.3107,"t":"2026-10-20T19:15:00Z","v":3474,"vw":29.34817},{"c":29.57,"h":29.57,"l":29.3555,"n":28,"o":29.3555,"t":"2026-10-20T19:20:00Z","v":3672,"vw":29.414272},{"c":29.5,"h":29.53,"l":29.5,"n":7,"o":29.52,"t":"2026-10-20T19:25:00Z","v":623,"vw":29.515748},{"c":29.39,"h":29.54,"l":29.38,"n":29,"o":29.54,"t":"2026-10-20T19:30:00Z","v":2849,"vw":29.431341},{"c":29.41,"h":29.41,"l":29.41,"n":1,"o":29.41,"t":"2026-10-20T19:35:00Z","v":200,"vw":29.41},{"c":29.28,"h":29.345,"l":29.28,"n":14,"o":29.345,"t":"2026-10-20T19:40:00Z","v":2714,"vw":29.290055},{"c":29.205,"h":29.26,"l":29.205,"n":36,"o":29.25,"t":"2026-10-20T19:45:00Z","v":8542,"vw":29.230948},{"c":29.235,"h":29.235,"l":29.22,"n":26,"o":29.22,"t":"2026-10-20T19:50:00Z","v":7215,"vw":29.228525},{"c":29.27,"h":29.32,"l":29.2599,"n":73,"o":29.26,"t":"2026-10-20T19:55:00Z","v":10797,"vw":29.297965},{"c":29.3,"h":29.3,"l":29.3,"n":6,"o":29.3,"t":"2026-10-20T20:00:00Z","v":461,"vw":29.3},{"c":29.22,"h":29.22,"l":29.22,"n":5,"o":29.22,"t":"2026-10-20T20:05:00Z","v":1000,"vw":29.22},{"c":29.3,"h":29.3,"l":29.3,"n":2,"o":29.3,"t":"2026-10-20T20:15:00Z","v":645,"vw":29.3},{"c":29.1,"h":29.17,"l":29.1,"n":12,"o":29.17,"t":"2026-10-20T20:35:00Z","v":4812,"vw":29.160614},{"c":29.05,"h":29.05,"l":29.05,"n":4,"o":29.05,"t":"2026-10-20T20:40:00Z","v":496,"vw":29.05},{"c":29.02,"h":29.02,"l":29.001,"n":6,"o":29.001,"t":"2026-10-20T20:55:00Z","v":1840,"vw":29.008},{"c":29.03,"h":29.04,"l":29.0059,"n":4,"o":29.006,"t":"2026-10-20T21:00:00Z","v":1543,"vw":29.02094},{"c":29,"h":29,"l":29,"n":3,"o":29,"t":"2026-10-20T21:05:00Z","v":260,"vw":29},{"c":28.88,"h":28.88,"l":28.88,"n":72,"o":28.88,"t":"2026-10-20T21:10:00Z","v":12088,"vw":28.88},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-20T21:15:00Z","v":770,"vw":28.8},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-10-20T21:20:00Z","v":270,"vw":28.9},{"c":28.85,"h":28.87,"l":28.85,"n":5,"o":28.85,"t":"2026-10-20T21:25:00Z","v":5723,"vw":28.854648},{"c":29.15,"h":29.15,"l":29,"n":11,"o":29,"t":"2026-10-20T21:30:00Z","v":14109,"vw":29.04125},{"c":29.15,"h":29.18,"l":29.15,"n":5,"o":29.17,"t":"2026-10-20T21:35:00Z","v":15920,"vw":29.157764},{"c":29.15,"h":29.15,"l":29.15,"n":11,"o":29.15,"t":"2026-10-20T21:40:00Z","v":20000,"vw":29.15},{"c":28.78,"h":28.8,"l":28.78,"n":11,"o":28.8,"t":"2026-10-20T22:00:00Z","v":2316,"vw":28.798779},{"c":28.75,"h":28.75,"l":28.55,"n":14,"o":28.55,"t":"2026-10-20T22:20:00Z","v":5107,"vw":28.694479},{"c":28.83,"h":28.83,"l":28.83,"n":2,"o":28.83,"t":"2026-10-20T22:30:00Z","v":280,"vw":28.83},{"c":28.83,"h":28.83,"l":28.8299,"n":6,"o":28.83,"t":"2026-10-20T22:40:00Z","v":10205,"vw":28.829999},{"c":28.83,"h":28.83,"l":28.83,"n":4,"o":28.83,"t":"2026-10-20T22:45:00Z","v":20000,"vw":28.83},{"c":28.83,"h":28.83,"l":28.83,"n":2,"o":28.83,"t":"2026-10-20T22:55:00Z","v":220,"vw":28.83},{"c":28.83,"h":28.83,"l":28.83,"n":1,"o":28.83,"t":"2026-10-20T23:00:00Z","v":100,"vw":28.83},{"c":28.83,"h":28.83,"l":28.83,"n":1,"o":28.83,"t":"2026-10-20T23:10:00Z","v":206,"vw":28.83},{"c":28.878,"h":28.8933,"l":28.878,"n":2,"o":28.8933,"t":"2026-10-20T23:15:00Z","v":663,"vw":28.885638},{"c":28.8867,"h":28.8867,"l":28.8867,"n":1,"o":28.8867,"t":"2026-10-20T23:20:00Z","v":285,"vw":28.8867},{"c":28.99,"h":28.99,"l":28.99,"n":1,"o":28.99,"t":"2026-10-20T23:50:00Z","v":775,"vw":28.99},{"c":29.04,"h":29.16,"l":28.8,"n":192,"o":28.82,"t":"2026-10-21T08:00:00Z","v":4178,"vw":29.023996},{"c":28.89,"h":28.9769,"l":28.85,"n":9,"o":28.9769,"t":"2026-10-21T08:05:00Z","v":1072,"vw":28.946526},{"c":28.88,"h":28.88,"l":28.88,"n":3,"o":28.88,"t":"2026-10-21T08:15:00Z","v":202,"vw":28.88},{"c":28.8,"h":28.8,"l":28.8,"n":4,"o":28.8,"t":"2026-10-21T08:20:00Z","v":1161,"vw":28.8},{"c":28.84,"h":28.84,"l":28.83,"n":4,"o":28.83,"t":"2026-10-21T08:25:00Z","v":510,"vw":28.833333},{"c":28.68,"h":28.72,"l":28.68,"n":8,"o":28.72,"t":"2026-10-21T08:45:00Z","v":534,"vw":28.692212},{"c":28.95,"h":28.95,"l":28.95,"n":2,"o":28.95,"t":"2026-10-21T08:50:00Z","v":160,"vw":28.95},{"c":28.9,"h":28.9,"l":28.9,"n":2,"o":28.9,"t":"2026-10-21T08:55:00Z","v":142,"vw":28.9},{"c":28.91,"h":28.91,"l":28.9,"n":17,"o":28.9,"t":"2026-10-21T09:00:00Z","v":1755,"vw":28.901463},{"c":28.91,"h":28.91,"l":28.91,"n":6,"o":28.91,"t":"2026-10-21T09:05:00Z","v":5423,"vw":28.91},{"c":28.71,"h":28.71,"l":28.71,"n":4,"o":28.71,"t":"2026-10-21T09:10:00Z","v":330,"vw":28.71},{"c":28.61,"h":28.62,"l":28.61,"n":4,"o":28.62,"t":"2026-10-21T09:15:00Z","v":1831,"vw":28.6108},{"c":28.68,"h":28.68,"l":28.68,"n":7,"o":28.68,"t":"2026-10-21T09:20:00Z","v":4154,"vw":28.68},{"c":28.68,"h":28.68,"l":28.68,"n":4,"o":28.68,"t":"2026-10-21T09:25:00Z","v":357,"vw":28.68},{"c":28.65,"h":28.65,"l":28.65,"n":8,"o":28.65,"t":"2026-10-21T09:30:00Z","v":1532,"vw":28.65},{"c":28.7,"h":28.7,"l":28.7,"n":1,"o":28.7,"t":"2026-10-21T09:35:00Z","v":100,"vw":28.7},{"c":28.74,"h":28.74,"l":28.74,"n":1,"o":28.74,"t":"2026-10-21T09:50:00Z","v":200,"vw":28.74},{"c":28.88,"h":28.88,"l":28.88,"n":1,"o":28.88,"t":"2026-10-21T09:55:00Z","v":200,"vw":28.88},{"c":28.94,"h":28.94,"l":28.94,"n":5,"o":28.94,"t":"2026-10-21T10:00:00Z","v":151,"vw":28.94},{"c":28.96,"h":28.96,"l":28.96,"n":1,"o":28.96,"t":"2026-10-21T10:05:00Z","v":100,"vw":28.96},{"c":29,"h":29.18,"l":29,"n":35,"o":29.05,"t":"2026-10-21T10:20:00Z","v":7189,"vw":29.093463},{"c":28.98,"h":28.98,"l":28.98,"n":1,"o":28.98,"t":"2026-10-21T10:25:00Z","v":116,"vw":28.98},{"c":28.88,"h":28.88,"l":28.88,"n":2,"o":28.88,"t":"2026-10-21T10:50:00Z","v":101,"vw":28.88},{"c":28.7,"h":28.8995,"l":28.7,"n":22,"o":28.8995,"t":"2026-10-21T11:00:00Z","v":3733,"vw":28.766257},{"c":28.7,"h":28.73,"l":28.66,"n":12,"o":28.7,"t":"2026-10-21T11:05:00Z","v":1515,"vw":28.702568},{"c":28.7,"h":28.7,"l":28.68,"n":3,"o":28.68,"t":"2026-10-21T11:15:00Z","v":751,"vw":28.693333},{"c":28.63,"h":28.63,"l":28.63,"n":5,"o":28.63,"t":"2026-10-21T11:20:00Z","v":176,"vw":28.63},{"c":28.62,"h":28.62,"l":28.58,"n":6,"o":28.58,"t":"2026-10-21T11:25:00Z","v":363,"vw":28.603122},{"c":28.75,"h":28.75,"l":28.75,"n":10,"o":28.75,"t":"2026-10-21T11:35:00Z","v":3740,"vw":28.75},{"c":28.78,"h":28.82,"l":28.7176,"n":18,"o":28.82,"t":"2026-10-21T11:40:00Z","v":17605,"vw":28.770913},{"c":28.56,"h":28.67,"l":28.56,"n":3,"o":28.67,"t":"2026-10-21T11:45:00Z","v":642,"vw":28.611482},{"c":28.48,"h":28.56,"l":28.48,"n":38,"o":28.56,"t":"2026-10-21T11:50:00Z","v":4753,"vw":28.537773},{"c":28.54,"h":28.54,"l":28.54,"n":2,"o":28.54,"t":"2026-10-21T12:00:00Z","v":198,"vw":28.54},{"c":28.48,"h":28.5063,"l":28.48,"n":7,"o":28.5063,"t":"2026-10-21T12:05:00Z","v":668,"vw":28.500946},{"c":28.5581,"h":28.57,"l":28.51,"n":8,"o":28.51,"t":"2026-10-21T12:20:00Z","v":2802,"vw":28.528704},{"c":28.55,"h":28.55,"l":28.55,"n":3,"o":28.55,"t":"2026-10-21T12:25:00Z","v":533,"vw":28.55},{"c":28.57,"h":28.57,"l":28.57,"n":2,"o":28.57,"t":"2026-10-21T12:35:00Z","v":102,"vw":28.57},{"c":28.44,"h":28.44,"l":28.44,"n":2,"o":28.44,"t":"2026-10-21T12:50:00Z","v":755,"vw":28.44},{"c":28.1356,"h":28.1356,"l":28.1356,"n":15,"o":28.1356,"t":"2026-10-21T13:00:00Z","v":693,"vw":28.1356},{"c":28.15,"h":28.29,"l":27.85,"n":70,"o":28.09,"t":"2026-10-21T13:05:00Z","v":19678,"vw":28.09894},{"c":28.24,"h":28.24,"l":28.17,"n":25,"o":28.1769,"t":"2026-10-21T13:10:00Z","v":4553,"vw":28.194227},{"c":28.19,"h":28.2,"l":28.105,"n":72,"o":28.14,"t":"2026-10-21T13:15:00Z","v":14370,"vw":28.14537},{"c":28.25,"h":28.25,"l":28.25,"n":1,"o":28.25,"t":"2026-10-21T13:20:00Z","v":1000,"vw":28.25},{"c":28.26,"h":28.35,"l":28.15,"n":20,"o":28.35,"t":"2026-10-21T13:25:00Z","v":1486,"vw":28.244545},{"c":28.63,"h":28.67,"l":28.24,"n":128,"o":28.24,"t":"2026-10-21T13:30:00Z","v":35513,"vw":28.550114},{"c":28.558,"h":28.8,"l":28.545,"n":139,"o":28.6621,"t":"2026-10-21T13:35:00Z","v":77081,"vw":28.628445},{"c":28.64,"h":28.7,"l":28.5,"n":51,"o":28.5,"t":"2026-10-21T13:40:00Z","v":6956,"vw":28.592487},{"c":28.44,"h":28.69,"l":28.41,"n":191,"o":28.62,"t":"2026-10-21T13:45:00Z","v":72138,"vw":28.516127},{"c":28.53,"h":28.53,"l":28.35,"n":102,"o":28.4,"t":"2026-10-21T13:50:00Z","v":111280,"vw":28.365811},{"c":28.38,"h":28.38,"l":28.31,"n":26,"o":28.36,"t":"2026-10-21T13:55:00Z","v":2382,"vw":28.340751},{"c":28.535,"h":28.535,"l":28.37,"n":25,"o":28.38,"t":"2026-10-21T14:00:00Z","v":18046,"vw":28.467638},{"c":28.5,"h":28.6,"l":28.42,"n":26,"o":28.55,"t":"2026-10-21T14:05:00Z","v":2185,"vw":28.523537},{"c":28.39,"h":28.55,"l":28.39,"n":8,"o":28.55,"t":"2026-10-21T14:10:00Z","v":652,"vw":28.487976},{"c":28.55,"h":28.55,"l":28.42,"n":22,"o":28.42,"t":"2026-10-21T14:15:00Z","v":2834,"vw":28.518966},{"c":28.27,"h":28.455,"l":28.27,"n":22,"o":28.455,"t":"2026-10-21T14:20:00Z","v":3127,"vw":28.323042},{"c":28.425,"h":28.425,"l":28.14,"n":65,"o":28.28,"t":"2026-10-21T14:25:00Z","v":5099,"vw":28.274587},{"c":28.3694,"h":28.38,"l":28.3694,"n":7,"o":28.38,"t":"2026-10-21T14:30:00Z","v":544,"vw":28.374009},{"c":28.3,"h":28.3,"l":28.2,"n":14,"o":28.27,"t":"2026-10-21T14:35:00Z","v":1736,"vw":28.241084},{"c":28.18,"h":28.36,"l":28.1,"n":23,"o":28.36,"t":"2026-10-21T14:40:00Z","v":4668,"vw":28.168337},{"c":28.08,"h":28.2,"l":27.88,"n":226,"o":28.2,"t":"2026-10-21T14:45:00Z","v":40273,"vw":28.016412},{"c":27.905,"h":28.04,"l":27.6709,"n":153,"o":28.035,"t":"2026-10-21T14:50:00Z","v":20540,"vw":27.831823},{"c":27.83,"h":27.92,"l":27.8011,"n":79,"o":27.865,"t":"2026-10-21T14:55:00Z","v":6919,"vw":27.861143},{"c":27.72,"h":27.8,"l":27.72,"n":84,"o":27.8,"t":"2026-10-21T15:00:00Z","v":8344,"vw":27.784906},{"c":27.545,"h":27.74,"l":27.49,"n":89,"o":27.68,"t":"2026-10-21T15:05:00Z","v":6263,"vw":27.577137},{"c":27.5298,"h":27.56,"l":27.41,"n":84,"o":27.47,"t":"2026-10-21T15:10:00Z","v":9365,"vw":27.473646},{"c":27.79,"h":27.8,"l":27.5,"n":100,"o":27.5,"t":"2026-10-21T15:15:00Z","v":14221,"vw":27.659736},{"c":27.685,"h":27.82,"l":27.625,"n":45,"o":27.82,"t":"2026-10-21T15:20:00Z","v":6155,"vw":27.730784},{"c":27.715,"h":27.715,"l":27.53,"n":25,"o":27.62,"t":"2026-10-21T15:25:00Z","v":1551,"vw":27.612176},{"c":27.4,"h":27.64,"l":27.38,"n":54,"o":27.59,"t":"2026-10-21T15:30:00Z","v":5950,"vw":27.512177},{"c":27.425,"h":27.48,"l":27.38,"n":61,"o":27.41,"t":"2026-10-21T15:35:00Z","v":6716,"vw":27.413487},{"c":27.475,"h":27.52,"l":27.425,"n":45,"o":27.4499,"t":"2026-10-21T15:40:00Z","v":4001,"vw":27.457063},{"c":27.4,"h":27.4,"l":27.4,"n":9,"o":27.4,"t":"2026-10-21T15:45:00Z","v":372,"vw":27.4},{"c":27.42,"h":27.52,"l":27.42,"n":19,"o":27.49,"t":"2026-10-21T15:50:00Z","v":2351,"vw":27.469732},{"c":27.45,"h":27.46,"l":27.43,"n":9,"o":27.46,"t":"2026-10-21T15:55:00Z","v":793,"vw":27.43867},{"c":27.49,"h":27.53,"l":27.48,"n":36,"o":27.48,"t":"2026-10-21T16:00:00Z","v":7521,"vw":27.503453},{"c":27.36,"h":27.53,"l":27.36,"n":39,"o":27.5286,"t":"2026-10-21T16:05:00Z","v":4361,"vw":27.390651},{"c":27.505,"h":27.505,"l":27.4,"n":10,"o":27.4,"t":"2026-10-21T16:10:00Z","v":755,"vw":27.458848},{"c":27.465,"h":27.53,"l":27.465,"n":16,"o":27.53,"t":"2026-10-21T16:15:00Z","v":1300,"vw":27.491414},{"c":27.48,"h":27.525,"l":27.435,"n":11,"o":27.475,"t":"2026-10-21T16:20:00Z","v":1634,"vw":27.465668},{"c":27.525,"h":27.5517,"l":27.51,"n":26,"o":27.535,"t":"2026-10-21T16:25:00Z","v":1379,"vw":27.527642},{"c":27.6,"h":27.625,"l":27.59,"n":35,"o":27.6,"t":"2026-10-21T16:30:00Z","v":6983,"vw":27.601079},{"c":27.17,"h":27.61,"l":27.17,"n":107,"o":27.61,"t":"2026-10-21T16:35:00Z","v":13094,"vw":27.426444},{"c":27.41,"h":27.425,"l":27.22,"n":49,"o":27.22,"t":"2026-10-21T16:40:00Z","v":7431,"vw":27.359998},{"c":27.3925,"h":27.3925,"l":27.31,"n":30,"o":27.34,"t":"2026-10-21T16:45:00Z","v":1089,"vw":27.343214},{"c":27.46,"h":27.46,"l":27.335,"n":8,"o":27.335,"t":"2026-10-21T16:50:00Z","v":531,"vw":27.42039},{"c":27.48,"h":27.49,"l":27.45,"n":12,"o":27.49,"t":"2026-10-21T16:55:00Z","v":1113,"vw":27.468889},{"c":27.6,"h":27.6,"l":27.53,"n":8,"o":27.53,"t":"2026-10-21T17:00:00Z","v":1365,"vw":27.556985},{"c":27.61,"h":27.61,"l":27.54,"n":8,"o":27.6098,"t":"2026-10-21T17:05:00Z","v":900,"vw":27.588725},{"c":27.63,"h":27.67,"l":27.63,"n":7,"o":27.66,"t":"2026-10-21T17:10:00Z","v":592,"vw":27.659102},{"c":27.4768,"h":27.55,"l":27.4768,"n":12,"o":27.55,"t":"2026-10-21T17:15:00Z","v":3583,"vw":27.486194},{"c":27.485,"h":27.485,"l":27.44,"n":10,"o":27.48,"t":"2026-10-21T17:20:00Z","v":799,"vw":27.469673},{"c":27.35,"h":27.405,"l":27.35,"n":8,"o":27.405,"t":"2026-10-21T17:30:00Z","v":3485,"vw":27.379531},{"c":27.3,"h":27.3,"l":27.27,"n":14,"o":27.3,"t":"2026-10-21T17:35:00Z","v":954,"vw":27.290643},{"c":27.37,"h":27.37,"l":27.3,"n":12,"o":27.3,"t":"2026-10-21T17:40:00Z","v":577,"vw":27.339863},{"c":27.4,"h":27.4,"l":27.31,"n":12,"o":27.32,"t":"2026-10-21T17:45:00Z","v":3873,"vw":27.372619},{"c":27.29,"h":27.35,"l":27.29,"n":7,"o":27.35,"t":"2026-10-21T17:50:00Z","v":489,"vw":27.305},{"c":27.33,"h":27.35,"l":27.33,"n":11,"o":27.35,"t":"2026-10-21T17:55:00Z","v":1909,"vw":27.340568},{"c":27.37,"h":27.37,"l":27.365,"n":8,"o":27.365,"t":"2026-10-21T18:00:00Z","v":506,"vw":27.3675},{"c":27.335,"h":27.335,"l":27.335,"n":1,"o":27.335,"t":"2026-10-21T18:05:00Z","v":100,"vw":27.335},{"c":27.27,"h":27.27,"l":27.27,"n":3,"o":27.27,"t":"2026-10-21T18:15:00Z","v":388,"vw":27.27},{"c":27.26,"h":27.35,"l":27.26,"n":7,"o":27.35,"t":"2026-10-21T18:20:00Z","v":708,"vw":27.324286},{"c":27.33,"h":27.33,"l":27.32,"n":5,"o":27.32,"t":"2026-10-21T18:30:00Z","v":420,"vw":27.3225},{"c":27.32,"h":27.34,"l":27.32,"n":8,"o":27.34,"t":"2026-10-21T18:35:00Z","v":667,"vw":27.33177},{"c":27.47,"h":27.47,"l":27.385,"n":5,"o":27.385,"t":"2026-10-21T18:45:00Z","v":1654,"vw":27.410309},{"c":27.6,"h":27.7,"l":27.6,"n":20,"o":27.6799,"t":"2026-10-21T18:50:00Z","v":2862,"vw":27.674075},{"c":27.84,"h":27.84,"l":27.64,"n":25,"o":27.64,"t":"2026-10-21T18:55:00Z","v":2245,"vw":27.771541},{"c":27.95,"h":27.95,"l":27.82,"n":25,"o":27.82,"t":"2026-10-21T19:00:00Z","v":1540,"vw":27.851248},{"c":27.96,"h":28,"l":27.95,"n":17,"o":27.98,"t":"2026-10-21T19:05:00Z","v":4094,"vw":27.981175},{"c":28.01,"h":28.15,"l":28.01,"n":36,"o":28.12,"t":"2026-10-21T19:10:00Z","v":24807,"vw":28.104242},{"c":27.82,"h":27.9,"l":27.82,"n":24,"o":27.9,"t":"2026-10-21T19:15:00Z","v":1134,"vw":27.872611},{"c":27.8999,"h":27.8999,"l":27.8999,"n":2,"o":27.8999,"t":"2026-10-21T19:20:00Z","v":112,"vw":27.8999},{"c":27.81,"h":27.81,"l":27.77,"n":9,"o":27.78,"t":"2026-10-21T19:25:00Z","v":864,"vw":27.77919},{"c":27.76,"h":27.77,"l":27.76,"n":13,"o":27.76,"t":"2026-10-21T19:30:00Z","v":3577,"vw":27.768196},{"c":27.75,"h":27.75,"l":27.75,"n":3,"o":27.75,"t":"2026-10-21T19:35:00Z","v":316,"vw":27.75},{"c":27.88,"h":27.88,"l":27.77,"n":18,"o":27.77,"t":"2026-10-21T19:40:00Z","v":913,"vw":27.800769},{"c":27.865,"h":27.92,"l":27.865,"n":8,"o":27.92,"t":"2026-10-21T19:45:00Z","v":2111,"vw":27.892431},{"c":27.82,"h":27.89,"l":27.8,"n":53,"o":27.85,"t":"2026-10-21T19:50:00Z","v":10059,"vw":27.840528},{"c":27.84,"h":27.88,"l":27.775,"n":96,"o":27.815,"t":"2026-10-21T19:55:00Z","v":9990,"vw":27.81043},{"c":27.9913,"h":28.0006,"l":27.87,"n":6,"o":27.87,"t":"2026-10-21T20:00:00Z","v":4236,"vw":27.992244},{"c":27.85,"h":27.85,"l":27.85,"n":3,"o":27.85,"t":"2026-10-21T20:10:00Z","v":1779,"vw":27.85},{"c":27.85,"h":27.9,"l":27.85,"n":5,"o":27.9,"t":"2026-10-21T20:15:00Z","v":658,"vw":27.866667},{"c":27.9,"h":27.9,"l":27.9,"n":2,"o":27.9,"t":"2026-10-21T20:25:00Z","v":540,"vw":27.9},{"c":27.74,"h":27.74,"l":27.74,"n":1,"o":27.74,"t":"2026-10-21T20:35:00Z","v":1500,"vw":27.74},{"c":27.8,"h":27.8,"l":27.8,"n":2,"o":27.8,"t":"2026-10-21T20:40:00Z","v":622,"vw":27.8},{"c":27.95,"h":27.95,"l":27.95,"n":11,"o":27.95,"t":"2026-10-21T20:55:00Z","v":1100,"vw":27.95},{"c":27.7609,"h":27.7609,"l":27.7609,"n":3,"o":27.7609,"t":"2026-10-21T21:25:00Z","v":500,"vw":27.7609},{"c":27.74,"h":27.74,"l":27.74,"n":5,"o":27.74,"t":"2026-10-21T21:45:00Z","v":292,"vw":27.74},{"c":27.87,"h":27.87,"l":27.75,"n":30,"o":27.75,"t":"2026-10-21T22:00:00Z","v":1124,"vw":27.803412},{"c":27.87,"h":27.87,"l":27.87,"n":1,"o":27.87,"t":"2026-10-21T22:05:00Z","v":100,"vw":27.87},{"c":28.02,"h":28.06,"l":27.91,"n":13,"o":27.91,"t":"2026-10-21T22:15:00Z","v":1044,"vw":28.012391},{"c":28.018,"h":28.06,"l":27.97,"n":18,"o":28.06,"t":"2026-10-21T22:20:00Z","v":3933,"vw":28.049204},{"c":28,"h":28,"l":28,"n":8,"o":28,"t":"2026-10-21T22:25:00Z","v":1724,"vw":28},{"c":27.93,"h":28,"l":27.93,"n":8,"o":28,"t":"2026-10-21T22:30:00Z","v":600,"vw":27.958},{"c":27.98,"h":27.98,"l":27.98,"n":2,"o":27.98,"t":"2026-10-21T22:35:00Z","v":292,"vw":27.98},{"c":28.0799,"h":28.0799,"l":28.01,"n":6,"o":28.01,"t":"2026-10-21T22:40:00Z","v":12724,"vw":28.052678},{"c":28.04,"h":28.08,"l":28.04,"n":6,"o":28.08,"t":"2026-10-21T22:45:00Z","v":4495,"vw":28.04178},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-10-21T22:50:00Z","v":109,"vw":28.1},{"c":28.04,"h":28.09,"l":28.04,"n":17,"o":28.09,"t":"2026-10-21T23:00:00Z","v":3828,"vw":28.082137},{"c":28.22,"h":28.22,"l":28.22,"n":12,"o":28.22,"t":"2026-10-21T23:05:00Z","v":3829,"vw":28.22},{"c":28.29,"h":28.29,"l":28.239,"n":7,"o":28.239,"t":"2026-10-21T23:20:00Z","v":2646,"vw":28.241712},{"c":28.2,"h":28.2,"l":28.2,"n":2,"o":28.2,"t":"2026-10-21T23:25:00Z","v":610,"vw":28.2},{"c":28.29,"h":28.3494,"l":28.29,"n":6,"o":28.3494,"t":"2026-10-21T23:30:00Z","v":1954,"vw":28.327615},{"c":28.33,"h":28.36,"l":28.33,"n":15,"o":28.36,"t":"2026-10-21T23:40:00Z","v":2485,"vw":28.350077},{"c":28.37,"h":28.37,"l":28.3,"n":10,"o":28.31,"t":"2026-10-21T23:45:00Z","v":1371,"vw":28.308928},{"c":28.44,"h":28.44,"l":28.44,"n":1,"o":28.44,"t":"2026-10-21T23:50:00Z","v":1000,"vw":28.44},{"c":29.55,"h":29.55,"l":28.91,"n":135,"o":29.27,"t":"2026-10-22T08:00:00Z","v":14610,"vw":29.255562},{"c":28.99,"h":29.54,"l":28.99,"n":34,"o":29.54,"t":"2026-10-22T08:05:00Z","v":2582,"vw":29.290207},{"c":29.59,"h":29.65,"l":29.59,"n":22,"o":29.65,"t":"2026-10-22T08:10:00Z","v":1839,"vw":29.644953},{"c":29.68,"h":29.68,"l":29.68,"n":2,"o":29.68,"t":"2026-10-22T08:15:00Z","v":495,"vw":29.68},{"c":29.74,"h":29.74,"l":29.74,"n":1,"o":29.74,"t":"2026-10-22T08:20:00Z","v":100,"vw":29.74},{"c":29.7381,"h":29.7893,"l":29.7381,"n":7,"o":29.7893,"t":"2026-10-22T08:25:00Z","v":1305,"vw":29.743321},{"c":29.81,"h":29.81,"l":29.77,"n":11,"o":29.77,"t":"2026-10-22T08:30:00Z","v":3260,"vw":29.802657},{"c":29.85,"h":29.85,"l":29.85,"n":2,"o":29.85,"t":"2026-10-22T08:35:00Z","v":274,"vw":29.85},{"c":29.81,"h":29.88,"l":29.81,"n":15,"o":29.8552,"t":"2026-10-22T08:40:00Z","v":2234,"vw":29.847259},{"c":29.8,"h":29.85,"l":29.8,"n":14,"o":29.85,"t":"2026-10-22T08:45:00Z","v":2753,"vw":29.808266},{"c":29.82,"h":29.82,"l":29.81,"n":4,"o":29.81,"t":"2026-10-22T08:50:00Z","v":437,"vw":29.813534},{"c":29.83,"h":29.87,"l":29.81,"n":4,"o":29.81,"t":"2026-10-22T08:55:00Z","v":717,"vw":29.833352},{"c":29.9269,"h":29.93,"l":29.89,"n":7,"o":29.89,"t":"2026-10-22T09:00:00Z","v":538,"vw":29.90938},{"c":29.97,"h":29.97,"l":29.96,"n":7,"o":29.96,"t":"2026-10-22T09:05:00Z","v":1162,"vw":29.96332},{"c":29.93,"h":30,"l":29.9159,"n":16,"o":29.96,"t":"2026-10-22T09:10:00Z","v":725,"vw":29.956017},{"c":29.9,"h":30.0941,"l":29.9,"n":7,"o":30.0941,"t":"2026-10-22T09:15:00Z","v":1103,"vw":29.94175},{"c":29.8936,"h":29.8936,"l":29.89,"n":3,"o":29.89,"t":"2026-10-22T09:20:00Z","v":433,"vw":29.892006},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-22T09:25:00Z","v":413,"vw":30},{"c":30.05,"h":30.05,"l":30.03,"n":3,"o":30.03,"t":"2026-10-22T09:35:00Z","v":1125,"vw":30.03466},{"c":29.94,"h":29.94,"l":29.9247,"n":8,"o":29.9247,"t":"2026-10-22T09:45:00Z","v":1075,"vw":29.936017},{"c":29.93,"h":29.93,"l":29.92,"n":8,"o":29.92,"t":"2026-10-22T09:50:00Z","v":1292,"vw":29.922262},{"c":29.81,"h":29.84,"l":29.81,"n":10,"o":29.84,"t":"2026-10-22T10:00:00Z","v":1053,"vw":29.816145},{"c":29.86,"h":29.86,"l":29.86,"n":4,"o":29.86,"t":"2026-10-22T10:05:00Z","v":566,"vw":29.86},{"c":29.82,"h":29.83,"l":29.82,"n":5,"o":29.83,"t":"2026-10-22T10:10:00Z","v":672,"vw":29.82569},{"c":29.8047,"h":29.82,"l":29.8047,"n":87,"o":29.82,"t":"2026-10-22T10:15:00Z","v":10826,"vw":29.819737},{"c":29.8041,"h":29.85,"l":29.8041,"n":3,"o":29.85,"t":"2026-10-22T10:20:00Z","v":1655,"vw":29.815512},{"c":29.7565,"h":29.7565,"l":29.7262,"n":6,"o":29.7262,"t":"2026-10-22T10:25:00Z","v":1192,"vw":29.737506},{"c":29.77,"h":29.77,"l":29.77,"n":3,"o":29.77,"t":"2026-10-22T10:35:00Z","v":221,"vw":29.77},{"c":29.9141,"h":29.9141,"l":29.86,"n":6,"o":29.86,"t":"2026-10-22T10:40:00Z","v":556,"vw":29.876637},{"c":29.93,"h":29.93,"l":29.9,"n":11,"o":29.9,"t":"2026-10-22T10:50:00Z","v":2476,"vw":29.925355},{"c":29.9792,"h":29.9792,"l":29.88,"n":13,"o":29.88,"t":"2026-10-22T11:00:00Z","v":2519,"vw":29.902979},{"c":29.9,"h":29.91,"l":29.9,"n":7,"o":29.91,"t":"2026-10-22T11:10:00Z","v":3650,"vw":29.904138},{"c":29.97,"h":29.97,"l":29.97,"n":2,"o":29.97,"t":"2026-10-22T11:20:00Z","v":245,"vw":29.97},{"c":29.98,"h":30,"l":29.98,"n":2,"o":30,"t":"2026-10-22T11:25:00Z","v":4132,"vw":29.999119},{"c":30,"h":30,"l":30,"n":3,"o":30,"t":"2026-10-22T11:30:00Z","v":1632,"vw":30},{"c":29.93,"h":29.93,"l":29.93,"n":3,"o":29.93,"t":"2026-10-22T11:40:00Z","v":198,"vw":29.93},{"c":29.96,"h":29.96,"l":29.96,"n":4,"o":29.96,"t":"2026-10-22T11:45:00Z","v":1200,"vw":29.96},{"c":29.97,"h":29.97,"l":29.97,"n":2,"o":29.97,"t":"2026-10-22T11:50:00Z","v":410,"vw":29.97},{"c":30.04,"h":30.04,"l":30.03,"n":35,"o":30.0301,"t":"2026-10-22T11:55:00Z","v":4841,"vw":30.034128},{"c":29.97,"h":29.97,"l":29.97,"n":4,"o":29.97,"t":"2026-10-22T12:00:00Z","v":750,"vw":29.97},{"c":30,"h":30.06,"l":30,"n":5,"o":30.06,"t":"2026-10-22T12:05:00Z","v":411,"vw":30.021951},{"c":29.96,"h":29.96,"l":29.96,"n":1,"o":29.96,"t":"2026-10-22T12:10:00Z","v":500,"vw":29.96},{"c":29.97,"h":29.97,"l":29.97,"n":1,"o":29.97,"t":"2026-10-22T12:25:00Z","v":100,"vw":29.97},{"c":30.04,"h":30.04,"l":30.04,"n":3,"o":30.04,"t":"2026-10-22T12:30:00Z","v":1524,"vw":30.04},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-10-22T12:35:00Z","v":248,"vw":30.01},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-10-22T12:40:00Z","v":100,"vw":30.01},{"c":29.91,"h":29.92,"l":29.91,"n":7,"o":29.92,"t":"2026-10-22T12:45:00Z","v":1310,"vw":29.9116},{"c":29.91,"h":29.91,"l":29.9,"n":53,"o":29.9,"t":"2026-10-22T12:50:00Z","v":4742,"vw":29.909778},{"c":30.03,"h":30.03,"l":30.03,"n":1,"o":30.03,"t":"2026-10-22T13:00:00Z","v":238,"vw":30.03},{"c":30.0553,"h":30.0553,"l":30.0553,"n":3,"o":30.0553,"t":"2026-10-22T13:05:00Z","v":155,"vw":30.0553},{"c":30.12,"h":30.13,"l":30.12,"n":7,"o":30.12,"t":"2026-10-22T13:10:00Z","v":771,"vw":30.1221},{"c":30.03,"h":30.03,"l":30.0126,"n":6,"o":30.03,"t":"2026-10-22T13:15:00Z","v":697,"vw":30.022658},{"c":29.93,"h":30.01,"l":29.93,"n":3,"o":30.01,"t":"2026-10-22T13:20:00Z","v":226,"vw":29.974126},{"c":29.97,"h":30.03,"l":29.93,"n":7,"o":30.03,"t":"2026-10-22T13:25:00Z","v":863,"vw":29.971702},{"c":29.63,"h":29.993,"l":29.63,"n":84,"o":29.97,"t":"2026-10-22T13:30:00Z","v":13591,"vw":29.892784},{"c":29.96,"h":29.97,"l":29.72,"n":110,"o":29.72,"t":"2026-10-22T13:35:00Z","v":21637,"vw":29.826075},{"c":29.75,"h":29.985,"l":29.75,"n":61,"o":29.945,"t":"2026-10-22T13:40:00Z","v":4899,"vw":29.806192},{"c":29.9,"h":30,"l":29.835,"n":86,"o":29.835,"t":"2026-10-22T13:45:00Z","v":7674,"vw":29.932221},{"c":29.875,"h":30.13,"l":29.875,"n":39,"o":30.0231,"t":"2026-10-22T13:50:00Z","v":5697,"vw":30.054475},{"c":29.81,"h":29.82,"l":29.69,"n":57,"o":29.82,"t":"2026-10-22T13:55:00Z","v":7257,"vw":29.754968},{"c":29.81,"h":29.81,"l":29.7385,"n":37,"o":29.77,"t":"2026-10-22T14:00:00Z","v":3695,"vw":29.765822},{"c":29.932,"h":29.97,"l":29.842,"n":25,"o":29.842,"t":"2026-10-22T14:05:00Z","v":3223,"vw":29.89705},{"c":29.86,"h":29.92,"l":29.86,"n":10,"o":29.92,"t":"2026-10-22T14:10:00Z","v":2182,"vw":29.883995},{"c":29.85,"h":30.0002,"l":29.85,"n":51,"o":29.92,"t":"2026-10-22T14:15:00Z","v":4043,"vw":29.937254},{"c":29.81,"h":29.87,"l":29.7656,"n":31,"o":29.87,"t":"2026-10-22T14:20:00Z","v":1836,"vw":29.811147},{"c":29.92,"h":29.94,"l":29.82,"n":11,"o":29.82,"t":"2026-10-22T14:25:00Z","v":841,"vw":29.893829},{"c":29.99,"h":29.99,"l":29.86,"n":29,"o":29.97,"t":"2026-10-22T14:30:00Z","v":2197,"vw":29.92713},{"c":29.855,"h":30.04,"l":29.85,"n":75,"o":29.97,"t":"2026-10-22T14:35:00Z","v":47339,"vw":30.016344},{"c":29.67,"h":29.85,"l":29.64,"n":58,"o":29.84,"t":"2026-10-22T14:40:00Z","v":7756,"vw":29.756503},{"c":29.8,"h":29.885,"l":29.67,"n":64,"o":29.68,"t":"2026-10-22T14:45:00Z","v":55965,"vw":29.694498},{"c":29.82,"h":29.8427,"l":29.73,"n":47,"o":29.8427,"t":"2026-10-22T14:50:00Z","v":30908,"vw":29.776178},{"c":29.79,"h":29.88,"l":29.78,"n":17,"o":29.78,"t":"2026-10-22T14:55:00Z","v":3307,"vw":29.830617},{"c":29.83,"h":29.83,"l":29.745,"n":11,"o":29.76,"t":"2026-10-22T15:00:00Z","v":805,"vw":29.789002},{"c":30.02,"h":30.025,"l":29.9,"n":35,"o":29.9,"t":"2026-10-22T15:05:00Z","v":28960,"vw":29.999485},{"c":30.175,"h":30.29,"l":30.025,"n":192,"o":30.025,"t":"2026-10-22T15:10:00Z","v":80837,"vw":30.085613},{"c":30.04,"h":30.22,"l":30.03,"n":77,"o":30.2,"t":"2026-10-22T15:15:00Z","v":10121,"vw":30.116948},{"c":30.07,"h":30.07,"l":29.975,"n":15,"o":29.975,"t":"2026-10-22T15:20:00Z","v":790,"vw":30.040588},{"c":30.12,"h":30.12,"l":30.0315,"n":14,"o":30.0315,"t":"2026-10-22T15:25:00Z","v":1267,"vw":30.064114},{"c":30.12,"h":30.2,"l":30.1101,"n":71,"o":30.1199,"t":"2026-10-22T15:30:00Z","v":8697,"vw":30.147404},{"c":30.05,"h":30.07,"l":29.98,"n":24,"o":29.9883,"t":"2026-10-22T15:35:00Z","v":2789,"vw":29.993521},{"c":30.16,"h":30.16,"l":30.11,"n":51,"o":30.12,"t":"2026-10-22T15:40:00Z","v":4037,"vw":30.131163},{"c":30.15,"h":30.22,"l":30.15,"n":33,"o":30.19,"t":"2026-10-22T15:45:00Z","v":2280,"vw":30.197631},{"c":30.065,"h":30.1,"l":30.065,"n":14,"o":30.09,"t":"2026-10-22T15:50:00Z","v":832,"vw":30.088072},{"c":30.05,"h":30.05,"l":30.011,"n":22,"o":30.03,"t":"2026-10-22T15:55:00Z","v":4495,"vw":30.024524},{"c":30.05,"h":30.06,"l":30.015,"n":50,"o":30.03,"t":"2026-10-22T16:00:00Z","v":14885,"vw":30.050155},{"c":30,"h":30.08,"l":30,"n":13,"o":30.05,"t":"2026-10-22T16:05:00Z","v":9461,"vw":30.077192},{"c":30.09,"h":30.09,"l":29.98,"n":24,"o":29.98,"t":"2026-10-22T16:10:00Z","v":4405,"vw":30.084371},{"c":30.04,"h":30.075,"l":30.04,"n":13,"o":30.075,"t":"2026-10-22T16:15:00Z","v":1601,"vw":30.05424},{"c":30.1273,"h":30.1273,"l":30.09,"n":14,"o":30.09,"t":"2026-10-22T16:20:00Z","v":3014,"vw":30.121651},{"c":30.18,"h":30.18,"l":30.12,"n":10,"o":30.12,"t":"2026-10-22T16:25:00Z","v":574,"vw":30.150833},{"c":30.3,"h":30.33,"l":30.1695,"n":48,"o":30.1695,"t":"2026-10-22T16:30:00Z","v":7390,"vw":30.287863},{"c":30.29,"h":30.29,"l":30.26,"n":14,"o":30.29,"t":"2026-10-22T16:35:00Z","v":9841,"vw":30.262932},{"c":30.4,"h":30.4,"l":30.34,"n":20,"o":30.34,"t":"2026-10-22T16:40:00Z","v":664,"vw":30.383},{"c":30.68,"h":30.68,"l":30.39,"n":83,"o":30.39,"t":"2026-10-22T16:45:00Z","v":10398,"vw":30.621103},{"c":30.73,"h":30.89,"l":30.73,"n":74,"o":30.78,"t":"2026-10-22T16:50:00Z","v":5809,"vw":30.793203},{"c":30.5,"h":30.68,"l":30.5,"n":67,"o":30.68,"t":"2026-10-22T16:55:00Z","v":5540,"vw":30.583835},{"c":30.55,"h":30.56,"l":30.48,"n":13,"o":30.5,"t":"2026-10-22T17:00:00Z","v":2182,"vw":30.539102},{"c":30.55,"h":30.55,"l":30.55,"n":6,"o":30.55,"t":"2026-10-22T17:05:00Z","v":2000,"vw":30.55},{"c":30.57,"h":30.6093,"l":30.57,"n":14,"o":30.57,"t":"2026-10-22T17:10:00Z","v":730,"vw":30.588884},{"c":30.385,"h":30.55,"l":30.35,"n":19,"o":30.55,"t":"2026-10-22T17:15:00Z","v":2302,"vw":30.37101},{"c":30.4,"h":30.4,"l":30.35,"n":40,"o":30.35,"t":"2026-10-22T17:20:00Z","v":8115,"vw":30.355266},{"c":30.435,"h":30.435,"l":30.401,"n":46,"o":30.41,"t":"2026-10-22T17:25:00Z","v":2712,"vw":30.420072},{"c":30.465,"h":30.4899,"l":30.465,"n":19,"o":30.47,"t":"2026-10-22T17:30:00Z","v":990,"vw":30.469271},{"c":30.47,"h":30.5001,"l":30.365,"n":46,"o":30.365,"t":"2026-10-22T17:35:00Z","v":3556,"vw":30.453643},{"c":30.48,"h":30.5,"l":30.48,"n":20,"o":30.49,"t":"2026-10-22T17:40:00Z","v":1799,"vw":30.48772},{"c":30.455,"h":30.47,"l":30.44,"n":28,"o":30.455,"t":"2026-10-22T17:45:00Z","v":4939,"vw":30.452287},{"c":30.52,"h":30.55,"l":30.52,"n":5,"o":30.54,"t":"2026-10-22T17:55:00Z","v":315,"vw":30.536795},{"c":30.6,"h":30.61,"l":30.6,"n":23,"o":30.6,"t":"2026-10-22T18:00:00Z","v":8258,"vw":30.607026},{"c":30.6,"h":30.6,"l":30.565,"n":6,"o":30.585,"t":"2026-10-22T18:05:00Z","v":1360,"vw":30.5954},{"c":30.545,"h":30.545,"l":30.545,"n":3,"o":30.545,"t":"2026-10-22T18:10:00Z","v":111,"vw":30.545},{"c":30.51,"h":30.6199,"l":30.4968,"n":20,"o":30.609,"t":"2026-10-22T18:15:00Z","v":2161,"vw":30.568317},{"c":30.5,"h":30.51,"l":30.46,"n":13,"o":30.46,"t":"2026-10-22T18:20:00Z","v":1511,"vw":30.495871},{"c":30.53,"h":30.53,"l":30.53,"n":1,"o":30.53,"t":"2026-10-22T18:25:00Z","v":100,"vw":30.53},{"c":30.52,"h":30.535,"l":30.52,"n":11,"o":30.535,"t":"2026-10-22T18:30:00Z","v":2047,"vw":30.522157},{"c":30.52,"h":30.59,"l":30.52,"n":8,"o":30.59,"t":"2026-10-22T18:35:00Z","v":556,"vw":30.554531},{"c":30.47,"h":30.58,"l":30.47,"n":4,"o":30.58,"t":"2026-10-22T18:40:00Z","v":585,"vw":30.503818},{"c":30.45,"h":30.46,"l":30.3937,"n":15,"o":30.3937,"t":"2026-10-22T18:45:00Z","v":1609,"vw":30.441062},{"c":30.37,"h":30.38,"l":30.37,"n":10,"o":30.38,"t":"2026-10-22T18:50:00Z","v":4001,"vw":30.371252},{"c":30.36,"h":30.3985,"l":30.36,"n":5,"o":30.3985,"t":"2026-10-22T18:55:00Z","v":544,"vw":30.390616},{"c":30.38,"h":30.39,"l":30.38,"n":5,"o":30.39,"t":"2026-10-22T19:00:00Z","v":1291,"vw":30.380793},{"c":30.5,"h":30.5,"l":30.47,"n":6,"o":30.47,"t":"2026-10-22T19:05:00Z","v":653,"vw":30.493108},{"c":30.45,"h":30.45,"l":30.42,"n":19,"o":30.42,"t":"2026-10-22T19:10:00Z","v":1740,"vw":30.422119},{"c":30.4119,"h":30.46,"l":30.41,"n":32,"o":30.46,"t":"2026-10-22T19:15:00Z","v":4406,"vw":30.431069},{"c":30.3,"h":30.3701,"l":30.3,"n":16,"o":30.3701,"t":"2026-10-22T19:20:00Z","v":1456,"vw":30.345104},{"c":30.215,"h":30.3,"l":30.215,"n":19,"o":30.3,"t":"2026-10-22T19:25:00Z","v":3438,"vw":30.24295},{"c":30.26,"h":30.26,"l":30.245,"n":12,"o":30.26,"t":"2026-10-22T19:30:00Z","v":1162,"vw":30.251776},{"c":30.34,"h":30.34,"l":30.3,"n":11,"o":30.3,"t":"2026-10-22T19:35:00Z","v":895,"vw":30.33022},{"c":30.44,"h":30.45,"l":30.34,"n":18,"o":30.34,"t":"2026-10-22T19:40:00Z","v":7811,"vw":30.415207},{"c":30.45,"h":30.51,"l":30.43,"n":16,"o":30.43,"t":"2026-10-22T19:45:00Z","v":1021,"vw":30.478914},{"c":30.365,"h":30.42,"l":30.32,"n":44,"o":30.42,"t":"2026-10-22T19:50:00Z","v":8396,"vw":30.353243},{"c":30.4,"h":30.41,"l":30.35,"n":140,"o":30.37,"t":"2026-10-22T19:55:00Z","v":70707,"vw":30.390924},{"c":30.32,"h":30.32,"l":30.32,"n":5,"o":30.32,"t":"2026-10-22T20:00:00Z","v":1244,"vw":30.32},{"c":30.36,"h":30.36,"l":30.35,"n":11,"o":30.36,"t":"2026-10-22T20:05:00Z","v":1102,"vw":30.357143},{"c":30.4,"h":30.4,"l":30.4,"n":12,"o":30.4,"t":"2026-10-22T20:10:00Z","v":445,"vw":30.4},{"c":30.42,"h":30.42,"l":30.42,"n":1,"o":30.42,"t":"2026-10-22T20:15:00Z","v":115,"vw":30.42},{"c":30.45,"h":30.45,"l":30.45,"n":2,"o":30.45,"t":"2026-10-22T20:20:00Z","v":281,"vw":30.45},{"c":30.3948,"h":30.3948,"l":30.32,"n":2,"o":30.32,"t":"2026-10-22T20:30:00Z","v":2500,"vw":30.33496},{"c":30.03,"h":30.03,"l":30,"n":3,"o":30,"t":"2026-10-22T21:15:00Z","v":253,"vw":30.014366},{"c":30,"h":30.03,"l":30,"n":4,"o":30.03,"t":"2026-10-22T21:30:00Z","v":3530,"vw":30.024},{"c":30.01,"h":30.05,"l":30.01,"n":4,"o":30.04,"t":"2026-10-22T21:35:00Z","v":329,"vw":30.033333},{"c":30.01,"h":30.02,"l":30.01,"n":12,"o":30.01,"t":"2026-10-22T21:40:00Z","v":5700,"vw":30.010878},{"c":30.3,"h":30.3,"l":30.27,"n":5,"o":30.27,"t":"2026-10-22T22:15:00Z","v":294,"vw":30.281111},{"c":30.45,"h":30.45,"l":30.45,"n":1,"o":30.45,"t":"2026-10-22T22:20:00Z","v":1800,"vw":30.45},{"c":30.41,"h":30.41,"l":30.41,"n":1,"o":30.41,"t":"2026-10-22T22:25:00Z","v":160,"vw":30.41},{"c":30.45,"h":30.45,"l":30.45,"n":3,"o":30.45,"t":"2026-10-22T22:50:00Z","v":609,"vw":30.45},{"c":30.43,"h":30.441,"l":30.43,"n":2,"o":30.441,"t":"2026-10-22T22:55:00Z","v":1641,"vw":30.435503},{"c":30.4108,"h":30.46,"l":30.4108,"n":5,"o":30.46,"t":"2026-10-22T23:00:00Z","v":1516,"vw":30.425642},{"c":30.37,"h":30.37,"l":30.37,"n":2,"o":30.37,"t":"2026-10-22T23:05:00Z","v":516,"vw":30.37},{"c":30.4548,"h":30.48,"l":30.4548,"n":3,"o":30.48,"t":"2026-10-22T23:20:00Z","v":202,"vw":30.4674},{"c":30.4501,"h":30.4501,"l":30.4416,"n":2,"o":30.4416,"t":"2026-10-22T23:35:00Z","v":4000,"vw":30.44585},{"c":30.45,"h":30.49,"l":30.45,"n":3,"o":30.49,"t":"2026-10-22T23:40:00Z","v":800,"vw":30.475},{"c":30.38,"h":30.38,"l":30.38,"n":1,"o":30.38,"t":"2026-10-22T23:50:00Z","v":1200,"vw":30.38}],"history":[{"c":52,"h":52.62,"l":51.47,"n":291,"o":51.47,"t":"2024-10-21T04:00:00Z","v":21099,"vw":51.899064},{"c":54.06,"h":54.55,"l":53.78,"n":180,"o":53.95,"t":"2024-10-22T04:00:00Z","v":5531,"vw":54.004504},{"c":58.96,"h":61.36,"l":55.94,"n":569,"o":56.174,"t":"2024-10-23T04:00:00Z","v":39204,"vw":57.713905},{"c":57.66,"h":59.0299,"l":57.5662,"n":414,"o":58.14,"t":"2024-10-24T04:00:00Z","v":54621,"vw":58.26389},{"c":60.58,"h":60.98,"l":56.72,"n":361,"o":57.7,"t":"2024-10-25T04:00:00Z","v":30680,"vw":58.835031},{"c":59.1272,"h":59.53,"l":57.591,"n":213,"o":58,"t":"2024-10-28T04:00:00Z","v":20338,"vw":58.164328},{"c":53.12,"h":53.811,"l":50.38,"n":482,"o":53.811,"t":"2024-10-29T04:00:00Z","v":31110,"vw":52.113225},{"c":51.84,"h":51.84,"l":49.1,"n":317,"o":50.83,"t":"2024-10-30T04:00:00Z","v":20227,"vw":50.702041},{"c":55.02,"h":55.14,"l":52.64,"n":429,"o":52.64,"t":"2024-10-31T04:00:00Z","v":53092,"vw":54.033668},{"c":54.2728,"h":55.26,"l":51.66,"n":336,"o":53.53,"t":"2024-11-01T04:00:00Z","v":34712,"vw":53.926668},{"c":58.3527,"h":58.98,"l":56.67,"n":573,"o":56.67,"t":"2024-11-04T05:00:00Z","v":78518,"vw":58.094889},{"c":58.09,"h":58.718,"l":56.17,"n":298,"o":56.77,"t":"2024-11-05T05:00:00Z","v":27029,"vw":56.98318},{"c":44.97,"h":49,"l":44.5197,"n":786,"o":48.08,"t":"2024-11-06T05:00:00Z","v":69088,"vw":46.894373},{"c":37.94,"h":41.83,"l":37.69,"n":966,"o":40.83,"t":"2024-11-07T05:00:00Z","v":115556,"vw":39.848585},{"c":36.9,"h":38.15,"l":35.82,"n":774,"o":36.68,"t":"2024-11-08T05:00:00Z","v":75631,"vw":36.862689},{"c":26.28,"h":31.75,"l":26.18,"n":1401,"o":31.3,"t":"2024-11-11T05:00:00Z","v":120771,"vw":28.835605},{"c":27.58,"h":28.741,"l":27.29,"n":991,"o":27.91,"t":"2024-11-12T05:00:00Z","v":132074,"vw":27.914059},{"c":29.63,"h":30.26,"l":26.75,"n":1298,"o":28.45,"t":"2024-11-13T05:00:00Z","v":156745,"vw":28.471319},{"c":31,"h":31.58,"l":29.1829,"n":1308,"o":29.35,"t":"2024-11-14T05:00:00Z","v":149038,"vw":30.417547},{"c":31.16,"h":32.71,"l":31.14,"n":1104,"o":31.55,"t":"2024-11-15T05:00:00Z","v":153112,"vw":31.965832},{"c":29.79,"h":31.44,"l":29,"n":1049,"o":30.95,"t":"2024-11-18T05:00:00Z","v":142204,"vw":30.153722},{"c":30.85,"h":31.15,"l":30.0205,"n":497,"o":30.98,"t":"2024-11-19T05:00:00Z","v":47389,"vw":30.732739},{"c":31.44,"h":32.3192,"l":30.41,"n":983,"o":30.836,"t":"2024-11-20T05:00:00Z","v":101986,"vw":31.71782},{"c":25.71,"h":27.85,"l":24.94,"n":1407,"o":25.62,"t":"2024-11-21T05:00:00Z","v":135052,"vw":26.201952},{"c":26.63,"h":27.1099,"l":26.16,"n":858,"o":26.73,"t":"2024-11-22T05:00:00Z","v":115863,"vw":26.626761},{"c":23.33,"h":25.8101,"l":22.655,"n":2403,"o":23.52,"t":"2024-11-25T05:00:00Z","v":226482,"vw":23.827075},{"c":25.775,"h":26.68,"l":25.23,"n":1454,"o":25.83,"t":"2024-11-26T05:00:00Z","v":198208,"vw":25.968121},{"c":21.075,"h":23.19,"l":21.07,"n":2640,"o":23.18,"t":"2024-11-27T05:00:00Z","v":308532,"vw":21.849596},{"c":21.4841,"h":21.5774,"l":20.81,"n":790,"o":21.41,"t":"2024-11-29T05:00:00Z","v":105889,"vw":21.240117},{"c":20.99,"h":21.68,"l":20.1799,"n":1332,"o":20.82,"t":"2024-12-02T05:00:00Z","v":130707,"vw":20.868843},{"c":21.11,"h":22.28,"l":21.1,"n":1380,"o":21.77,"t":"2024-12-03T05:00:00Z","v":240874,"vw":21.663422},{"c":17.82,"h":19.78,"l":17.697,"n":2946,"o":19.77,"t":"2024-12-04T05:00:00Z","v":460400,"vw":18.594538},{"c":18.48,"h":18.8,"l":17.13,"n":1827,"o":17.42,"t":"2024-12-05T05:00:00Z","v":366902,"vw":17.961931},{"c":16.2,"h":17.71,"l":15.84,"n":2978,"o":17.62,"t":"2024-12-06T05:00:00Z","v":706946,"vw":16.515198},{"c":18.85,"h":19.01,"l":17.1699,"n":2242,"o":17.62,"t":"2024-12-09T05:00:00Z","v":508548,"vw":18.094817},{"c":19.78,"h":21,"l":18.9605,"n":2594,"o":19.06,"t":"2024-12-10T05:00:00Z","v":486369,"vw":20.14665},{"c":17.7739,"h":19,"l":17.72,"n":1406,"o":18.9,"t":"2024-12-11T05:00:00Z","v":296039,"vw":18.281757},{"c":17.35,"h":17.6299,"l":16.44,"n":1555,"o":16.55,"t":"2024-12-12T05:00:00Z","v":263819,"vw":16.930633},{"c":17.09,"h":17.4581,"l":16.67,"n":773,"o":17.04,"t":"2024-12-13T05:00:00Z","v":184429,"vw":17.020036},{"c":16,"h":17.19,"l":15.46,"n":985,"o":17.19,"t":"2024-12-16T05:00:00Z","v":196035,"vw":16.352824},{"c":16.86,"h":17.02,"l":16.2,"n":832,"o":16.26,"t":"2024-12-17T05:00:00Z","v":203062,"vw":16.729711},{"c":19,"h":19.35,"l":17.29,"n":2136,"o":17.52,"t":"2024-12-18T05:00:00Z","v":512102,"vw":18.166294},{"c":22.23,"h":22.74,"l":18.8704,"n":3442,"o":19.03,"t":"2024-12-19T05:00:00Z","v":662668,"vw":21.029367},{"c":21.4,"h":23.1725,"l":20.7196,"n":3012,"o":22.95,"t":"2024-12-20T05:00:00Z","v":614815,"vw":21.73878},{"c":21.74,"h":23.409,"l":21.59,"n":3195,"o":22.41,"t":"2024-12-23T05:00:00Z","v":983017,"vw":22.564273},{"c":20.51,"h":21.29,"l":20.27,"n":970,"o":21.21,"t":"2024-12-24T05:00:00Z","v":226471,"vw":20.65029},{"c":22.585,"h":22.83,"l":22.16,"n":1439,"o":22.18,"t":"2024-12-26T05:00:00Z","v":329355,"vw":22.480841},{"c":22.56,"h":22.97,"l":21.77,"n":1209,"o":21.84,"t":"2024-12-27T05:00:00Z","v":162628,"vw":22.536295},{"c":21.72,"h":23.1484,"l":21.46,"n":1393,"o":22.45,"t":"2024-12-30T05:00:00Z","v":210673,"vw":22.48075},{"c":22.31,"h":22.55,"l":21,"n":1882,"o":21.25,"t":"2024-12-31T05:00:00Z","v":589683,"vw":21.954248},{"c":20.9,"h":21.31,"l":20.32,"n":1480,"o":20.78,"t":"2025-01-02T05:00:00Z","v":484995,"vw":20.764035},{"c":19.12,"h":20.2592,"l":18.8004,"n":1256,"o":20.21,"t":"2025-01-03T05:00:00Z","v":289466,"vw":19.556526},{"c":18.3,"h":18.88,"l":17.66,"n":1210,"o":18.84,"t":"2025-01-06T05:00:00Z","v":205869,"vw":18.22124},{"c":21.29,"h":21.58,"l":18.7952,"n":2669,"o":18.7952,"t":"2025-01-07T05:00:00Z","v":705599,"vw":20.226519},{"c":22.64,"h":23.6499,"l":21.44,"n":1458,"o":21.66,"t":"2025-01-08T05:00:00Z","v":350963,"vw":22.381751},{"c":22.95,"h":23.86,"l":22.245,"n":1000,"o":22.74,"t":"2025-01-10T05:00:00Z","v":152973,"vw":22.981115},{"c":25.36,"h":27.84,"l":25.1734,"n":2357,"o":26.05,"t":"2025-01-13T05:00:00Z","v":432230,"vw":26.474902},{"c":23.15,"h":23.99,"l":23.01,"n":1170,"o":23.29,"t":"2025-01-14T05:00:00Z","v":214773,"vw":23.397347},{"c":20.17,"h":22.25,"l":19.575,"n":1425,"o":22.15,"t":"2025-01-15T05:00:00Z","v":325600,"vw":21.119758},{"c":21.28,"h":22.13,"l":20.92,"n":1258,"o":21.28,"t":"2025-01-16T05:00:00Z","v":311441,"vw":21.495604},{"c":18.92,"h":20.4,"l":18.84,"n":936,"o":20.16,"t":"2025-01-17T05:00:00Z","v":120875,"vw":19.783603},{"c":21.16,"h":21.73,"l":20.58,"n":840,"o":20.94,"t":"2025-01-21T05:00:00Z","v":160217,"vw":21.286719},{"c":21.98,"h":22.1,"l":21.27,"n":506,"o":21.27,"t":"2025-01-22T05:00:00Z","v":77423,"vw":21.723896},{"c":22.06,"h":22.779,"l":21.36,"n":1215,"o":22.26,"t":"2025-01-23T05:00:00Z","v":226320,"vw":22.011421},{"c":20.98,"h":21,"l":19.7,"n":1196,"o":20.05,"t":"2025-01-24T05:00:00Z","v":208067,"vw":20.225324},{"c":23.33,"h":24.579,"l":23.26,"n":1307,"o":23.99,"t":"2025-01-27T05:00:00Z","v":263948,"vw":23.974502},{"c":24.17,"h":24.1927,"l":22.57,"n":811,"o":22.96,"t":"2025-01-28T05:00:00Z","v":136035,"vw":23.307187},{"c":23.4601,"h":24.68,"l":22.86,"n":745,"o":23.89,"t":"2025-01-29T05:00:00Z","v":155682,"vw":23.933561},{"c":22.03,"h":22.09,"l":21.2801,"n":730,"o":21.74,"t":"2025-01-30T05:00:00Z","v":122969,"vw":21.561211},{"c":21.38,"h":21.699,"l":20.47,"n":1315,"o":21.11,"t":"2025-01-31T05:00:00Z","v":734803,"vw":21.23114},{"c":29.34,"h":31.29,"l":28.48,"n":3403,"o":31.07,"t":"2025-02-03T05:00:00Z","v":653799,"vw":29.871242},{"c":28.6,"h":28.91,"l":25.8,"n":4034,"o":27.43,"t":"2025-02-04T05:00:00Z","v":1118717,"vw":27.036842},{"c":28.2,"h":29.03,"l":26.99,"n":1694,"o":26.99,"t":"2025-02-05T05:00:00Z","v":294854,"vw":28.200826},{"c":29.05,"h":29.94,"l":27.83,"n":1126,"o":28.12,"t":"2025-02-06T05:00:00Z","v":184173,"vw":28.985114},{"c":31.92,"h":32.1983,"l":27.4,"n":2304,"o":27.58,"t":"2025-02-07T05:00:00Z","v":601004,"vw":28.687069},{"c":29.5,"h":30.56,"l":29.39,"n":1005,"o":30.12,"t":"2025-02-10T05:00:00Z","v":132432,"vw":29.857446},{"c":31.46,"h":31.76,"l":29.87,"n":1180,"o":30.16,"t":"2025-02-11T05:00:00Z","v":155788,"vw":30.8433},{"c":29.56,"h":32.6239,"l":29.125,"n":1915,"o":32.22,"t":"2025-02-12T05:00:00Z","v":563585,"vw":30.005438},{"c":30.03,"h":30.9124,"l":29.76,"n":1280,"o":30.17,"t":"2025-02-13T05:00:00Z","v":356570,"vw":30.345041},{"c":28.35,"h":29.33,"l":26.943,"n":1386,"o":29.05,"t":"2025-02-14T05:00:00Z","v":276737,"vw":27.937075},{"c":30.45,"h":30.9688,"l":28.58,"n":1241,"o":28.58,"t":"2025-02-18T05:00:00Z","v":285228,"vw":29.826511},{"c":28.39,"h":29.2204,"l":28.2,"n":1094,"o":28.43,"t":"2025-02-19T05:00:00Z","v":261601,"vw":28.591848},{"c":27.74,"h":28.6,"l":27.34,"n":1247,"o":27.52,"t":"2025-02-20T05:00:00Z","v":429547,"vw":28.082568},{"c":30.27,"h":30.39,"l":26.11,"n":2452,"o":26.26,"t":"2025-02-21T05:00:00Z","v":404366,"vw":28.936317},{"c":29.94,"h":30.14,"l":29.0271,"n":1779,"o":29.3,"t":"2025-02-24T05:00:00Z","v":271626,"vw":29.505008},{"c":33.33,"h":36.3,"l":32.761,"n":2811,"o":35.25,"t":"2025-02-25T05:00:00Z","v":336704,"vw":35.073371},{"c":37.54,"h":39.4324,"l":34.35,"n":1959,"o":36.42,"t":"2025-02-26T05:00:00Z","v":204503,"vw":37.106734},{"c":40.17,"h":40.415,"l":37,"n":2063,"o":37.35,"t":"2025-02-27T05:00:00Z","v":232100,"vw":38.365609},{"c":41.39,"h":44.2689,"l":40.285,"n":2763,"o":43.38,"t":"2025-02-28T05:00:00Z","v":297151,"vw":42.06514},{"c":44.96,"h":46.0609,"l":35.8204,"n":3469,"o":36.21,"t":"2025-03-03T05:00:00Z","v":454615,"vw":40.134106},{"c":44.34,"h":50.24,"l":42.1,"n":3498,"o":47.5,"t":"2025-03-04T05:00:00Z","v":410347,"vw":45.672418},{"c":40.54,"h":43.56,"l":40.51,"n":1739,"o":42.05,"t":"2025-03-05T05:00:00Z","v":206507,"vw":42.034664},{"c":41.64,"h":42.61,"l":39.28,"n":2364,"o":40.04,"t":"2025-03-06T05:00:00Z","v":285166,"vw":41.129242},{"c":43.48,"h":44,"l":39.76,"n":1625,"o":42.39,"t":"2025-03-07T05:00:00Z","v":183577,"vw":42.324539},{"c":55.2,"h":57.38,"l":45.2022,"n":4529,"o":45.24,"t":"2025-03-10T04:00:00Z","v":580652,"vw":50.419388},{"c":50.12,"h":56.6557,"l":49.4,"n":3212,"o":52.11,"t":"2025-03-11T04:00:00Z","v":382996,"vw":52.804784},{"c":53.89,"h":56.02,"l":52.1663,"n":1842,"o":52.38,"t":"2025-03-12T04:00:00Z","v":195267,"vw":54.016156},{"c":55.51,"h":57.1799,"l":52.76,"n":2314,"o":52.76,"t":"2025-03-13T04:00:00Z","v":333500,"vw":55.43355},{"c":50.36,"h":53.91,"l":49.97,"n":1612,"o":52.52,"t":"2025-03-14T04:00:00Z","v":155654,"vw":51.472107},{"c":50.03,"h":52.88,"l":49.55,"n":985,"o":52.5,"t":"2025-03-17T04:00:00Z","v":85989,"vw":51.371749},{"c":52.11,"h":53.855,"l":51.97,"n":989,"o":52.36,"t":"2025-03-18T04:00:00Z","v":103425,"vw":53.038965},{"c":44.9,"h":46.6092,"l":43.69,"n":2754,"o":46.21,"t":"2025-03-19T04:00:00Z","v":240740,"vw":45.029318},{"c":47.66,"h":48.5925,"l":46.11,"n":1489,"o":47.0703,"t":"2025-03-20T04:00:00Z","v":142525,"vw":47.505183},{"c":47.81,"h":49.47,"l":47.63,"n":1173,"o":49.01,"t":"2025-03-21T04:00:00Z","v":113332,"vw":48.487102},{"c":42.08,"h":43.1107,"l":41.56,"n":1622,"o":42.62,"t":"2025-03-24T04:00:00Z","v":189409,"vw":42.265357},{"c":42.68,"h":43.45,"l":42.3212,"n":1056,"o":42.74,"t":"2025-03-25T04:00:00Z","v":131619,"vw":42.932323},{"c":45.95,"h":46.47,"l":43.4,"n":1121,"o":43.52,"t":"2025-03-26T04:00:00Z","v":130753,"vw":44.979607},{"c":45.69,"h":46.34,"l":44.615,"n":777,"o":45.4,"t":"2025-03-27T04:00:00Z","v":96493,"vw":45.481213},{"c":51.68,"h":52.16,"l":50.33,"n":1631,"o":50.67,"t":"2025-03-28T04:00:00Z","v":166876,"vw":51.317556},{"c":54.25,"h":55.78,"l":52.6469,"n":1772,"o":54.43,"t":"2025-03-31T04:00:00Z","v":149606,"vw":54.172171},{"c":46.7,"h":50.62,"l":45.75,"n":1869,"o":48.89,"t":"2025-04-01T04:00:00Z","v":186752,"vw":47.228717},{"c":46.51,"h":49.405,"l":46.2649,"n":1577,"o":49.2,"t":"2025-04-02T04:00:00Z","v":204438,"vw":47.924878},{"c":52.84,"h":54.37,"l":52.25,"n":1815,"o":53.56,"t":"2025-04-03T04:00:00Z","v":194137,"vw":53.240256},{"c":51.48,"h":53.6662,"l":50.261,"n":1904,"o":53.27,"t":"2025-04-04T04:00:00Z","v":199477,"vw":52.115239},{"c":66.33,"h":69.73,"l":61.49,"n":4222,"o":68.81,"t":"2025-04-07T04:00:00Z","v":415006,"vw":66.025153},{"c":73.2,"h":74.3134,"l":63.0488,"n":2559,"o":63.1,"t":"2025-04-08T04:00:00Z","v":203725,"vw":70.038279},{"c":55.6,"h":74.31,"l":52.845,"n":3515,"o":74.31,"t":"2025-04-09T04:00:00Z","v":243629,"vw":62.967927},{"c":64.62,"h":67,"l":59,"n":3050,"o":59.32,"t":"2025-04-10T04:00:00Z","v":305872,"vw":63.486013},{"c":59.74,"h":61.6785,"l":57.91,"n":1741,"o":60.51,"t":"2025-04-11T04:00:00Z","v":143725,"vw":59.692663},{"c":54.23,"h":55.61,"l":50.3388,"n":2201,"o":51.75,"t":"2025-04-14T04:00:00Z","v":286115,"vw":53.455248},{"c":56.23,"h":56.46,"l":52.7401,"n":1037,"o":53.9701,"t":"2025-04-15T04:00:00Z","v":129027,"vw":55.267392},{"c":57.24,"h":61,"l":55.8201,"n":1771,"o":58.6,"t":"2025-04-16T04:00:00Z","v":182087,"vw":58.56808},{"c":58.21,"h":59.87,"l":55.62,"n":1015,"o":57.025,"t":"2025-04-17T04:00:00Z","v":101576,"vw":57.441373},{"c":58.86,"h":59.515,"l":53.92,"n":1341,"o":54.73,"t":"2025-04-21T04:00:00Z","v":130301,"vw":56.677222},{"c":49.18,"h":55,"l":47.22,"n":3306,"o":55,"t":"2025-04-22T04:00:00Z","v":333351,"vw":51.427671},{"c":44.31,"h":45.7099,"l":41.85,"n":1969,"o":42.57,"t":"2025-04-23T04:00:00Z","v":197548,"vw":43.901353},{"c":45.64,"h":46.54,"l":44.75,"n":1086,"o":45.64,"t":"2025-04-24T04:00:00Z","v":133198,"vw":45.618132},{"c":43.44,"h":45.29,"l":42.3,"n":1105,"o":45.29,"t":"2025-04-25T04:00:00Z","v":119227,"vw":43.81039},{"c":43.73,"h":46.37,"l":43.55,"n":824,"o":43.745,"t":"2025-04-28T04:00:00Z","v":90302,"vw":45.256662},{"c":42.59,"h":43.18,"l":42.25,"n":484,"o":42.98,"t":"2025-04-29T04:00:00Z","v":36069,"vw":42.743225},{"c":44.25,"h":46.9218,"l":44.11,"n":836,"o":45.05,"t":"2025-04-30T04:00:00Z","v":98731,"vw":45.216074},{"c":37.68,"h":38.46,"l":36.0434,"n":1233,"o":37.41,"t":"2025-05-01T04:00:00Z","v":126230,"vw":37.466875},{"c":37.95,"h":38.36,"l":36.8,"n":801,"o":38.1,"t":"2025-05-02T04:00:00Z","v":88921,"vw":37.54798},{"c":38.76,"h":39.88,"l":38.4301,"n":664,"o":39.8,"t":"2025-05-05T04:00:00Z","v":75982,"vw":39.259733},{"c":40.28,"h":41.6375,"l":39.77,"n":747,"o":41.41,"t":"2025-05-06T04:00:00Z","v":87006,"vw":40.800082},{"c":39.72,"h":40.08,"l":38,"n":615,"o":38.57,"t":"2025-05-07T04:00:00Z","v":59846,"vw":38.870962},{"c":25.53,"h":32.4,"l":24.53,"n":9606,"o":32.21,"t":"2025-05-08T04:00:00Z","v":937518,"vw":29.26549},{"c":20.22,"h":21.8199,"l":19,"n":11622,"o":20.18,"t":"2025-05-09T04:00:00Z","v":1368085,"vw":20.389829},{"c":18.09,"h":18.9504,"l":16.13,"n":11808,"o":16.37,"t":"2025-05-12T04:00:00Z","v":2068521,"vw":17.313148},{"c":14.71,"h":17.08,"l":14.01,"n":8894,"o":16.88,"t":"2025-05-13T04:00:00Z","v":1209868,"vw":15.839811},{"c":15.6,"h":16.2,"l":15.3648,"n":4379,"o":15.5,"t":"2025-05-14T04:00:00Z","v":786870,"vw":15.766688},{"c":16.5,"h":17.12,"l":15.63,"n":5761,"o":16.12,"t":"2025-05-15T04:00:00Z","v":1150501,"vw":16.370115},{"c":15.67,"h":15.97,"l":15.3602,"n":3466,"o":15.58,"t":"2025-05-16T04:00:00Z","v":659391,"vw":15.680269},{"c":16.62,"h":18.07,"l":16.2542,"n":5465,"o":17.96,"t":"2025-05-19T04:00:00Z","v":1058914,"vw":17.112376},{"c":16.8,"h":17.56,"l":16.73,"n":3503,"o":17.06,"t":"2025-05-20T04:00:00Z","v":704767,"vw":17.102851},{"c":16.65,"h":17.5,"l":15.3236,"n":5683,"o":16.44,"t":"2025-05-21T04:00:00Z","v":1264825,"vw":16.326316},{"c":15.08,"h":15.2,"l":14.5,"n":6468,"o":14.88,"t":"2025-05-22T04:00:00Z","v":1050900,"vw":14.842921},{"c":15.93,"h":16.089,"l":15.56,"n":5286,"o":15.94,"t":"2025-05-23T04:00:00Z","v":993737,"vw":15.800215},{"c":14.41,"h":15.05,"l":14.09,"n":6933,"o":14.66,"t":"2025-05-27T04:00:00Z","v":1402922,"vw":14.594879},{"c":15.13,"h":15.2075,"l":14.36,"n":3927,"o":14.55,"t":"2025-05-28T04:00:00Z","v":897692,"vw":14.83543},{"c":14.78,"h":15.09,"l":14.36,"n":3927,"o":14.39,"t":"2025-05-29T04:00:00Z","v":686504,"vw":14.70623},{"c":15.65,"h":16.06,"l":15.15,"n":4387,"o":15.31,"t":"2025-05-30T04:00:00Z","v":1118229,"vw":15.627426},{"c":15.91,"h":16.34,"l":15.5,"n":3676,"o":16.27,"t":"2025-06-02T04:00:00Z","v":974570,"vw":15.943611},{"c":14.72,"h":14.9999,"l":14.39,"n":4326,"o":14.82,"t":"2025-06-03T04:00:00Z","v":1306064,"vw":14.732069},{"c":14.74,"h":15.11,"l":14.13,"n":3137,"o":14.86,"t":"2025-06-04T04:00:00Z","v":819532,"vw":14.588467},{"c":15.85,"h":16.04,"l":14.66,"n":4255,"o":14.66,"t":"2025-06-05T04:00:00Z","v":1048615,"vw":15.430419},{"c":16.41,"h":16.41,"l":15.8,"n":2879,"o":16.4,"t":"2025-06-06T04:00:00Z","v":870291,"vw":16.156462},{"c":15.16,"h":16.06,"l":14.97,"n":3207,"o":15.72,"t":"2025-06-09T04:00:00Z","v":561495,"vw":15.445703},{"c":12.86,"h":13.8646,"l":12.5101,"n":11228,"o":13.11,"t":"2025-06-10T04:00:00Z","v":2037531,"vw":13.24787},{"c":12.54,"h":12.7775,"l":11.92,"n":6659,"o":12.53,"t":"2025-06-11T04:00:00Z","v":1275366,"vw":12.279634},{"c":13.61,"h":13.6388,"l":12.89,"n":4902,"o":13.18,"t":"2025-06-12T04:00:00Z","v":990209,"vw":13.241852},{"c":15.3,"h":15.5,"l":14.7003,"n":5269,"o":15.09,"t":"2025-06-13T04:00:00Z","v":1229236,"vw":15.154266},{"c":13.67,"h":14.32,"l":13.57,"n":4148,"o":14.29,"t":"2025-06-16T04:00:00Z","v":838341,"vw":13.975905},{"c":15.09,"h":15.85,"l":14.67,"n":5018,"o":14.76,"t":"2025-06-17T04:00:00Z","v":1466515,"vw":15.331133},{"c":15.56,"h":15.85,"l":14.9908,"n":3538,"o":15.82,"t":"2025-06-18T04:00:00Z","v":952653,"vw":15.386346},{"c":16.55,"h":17.0999,"l":14.71,"n":5673,"o":14.74,"t":"2025-06-20T04:00:00Z","v":1477988,"vw":16.213421},{"c":17.93,"h":19.61,"l":17.77,"n":7557,"o":18.74,"t":"2025-06-23T04:00:00Z","v":1792006,"vw":18.555963},{"c":16.02,"h":16.5,"l":15.34,"n":6042,"o":16.29,"t":"2025-06-24T04:00:00Z","v":1967445,"vw":16.072623},{"c":16.11,"h":16.635,"l":15.91,"n":2803,"o":15.97,"t":"2025-06-25T04:00:00Z","v":724599,"vw":16.223463},{"c":16.03,"h":16.37,"l":15.75,"n":2567,"o":15.99,"t":"2025-06-26T04:00:00Z","v":658573,"vw":16.075837},{"c":16.31,"h":16.68,"l":15.87,"n":2341,"o":16.18,"t":"2025-06-27T04:00:00Z","v":537336,"vw":16.286852},{"c":14.95,"h":16.07,"l":14.9,"n":3338,"o":15.56,"t":"2025-06-30T04:00:00Z","v":781401,"vw":15.492454},{"c":15.59,"h":15.61,"l":15.03,"n":3028,"o":15.16,"t":"2025-07-01T04:00:00Z","v":1107305,"vw":15.34019},{"c":13.03,"h":15.11,"l":12.96,"n":7664,"o":15.02,"t":"2025-07-02T04:00:00Z","v":1798727,"vw":13.807654},{"c":13.29,"h":13.36,"l":12.6801,"n":3641,"o":13.1,"t":"2025-07-03T04:00:00Z","v":636881,"vw":13.061974},{"c":13.63,"h":13.92,"l":13.36,"n":2973,"o":13.48,"t":"2025-07-07T04:00:00Z","v":761938,"vw":13.656749},{"c":12.94,"h":13.49,"l":12.74,"n":3470,"o":13.23,"t":"2025-07-08T04:00:00Z","v":921328,"vw":13.049394},{"c":11.4,"h":12.73,"l":11.1101,"n":7481,"o":12.43,"t":"2025-07-09T04:00:00Z","v":1782477,"vw":11.998173},{"c":10.95,"h":11.4398,"l":10.7501,"n":6947,"o":11.19,"t":"2025-07-10T04:00:00Z","v":1665770,"vw":11.079556},{"c":9.51,"h":10,"l":9.45,"n":8959,"o":9.54,"t":"2025-07-11T04:00:00Z","v":2348089,"vw":9.635767},{"c":9.53,"h":9.62,"l":9.1,"n":5583,"o":9.22,"t":"2025-07-14T04:00:00Z","v":1743855,"vw":9.357102},{"c":9.28,"h":9.74,"l":8.91,"n":8062,"o":9.33,"t":"2025-07-15T04:00:00Z","v":2543484,"vw":9.253284},{"c":7.21,"h":8.52,"l":7.205,"n":19135,"o":8.45,"t":"2025-07-16T04:00:00Z","v":5251070,"vw":7.846541},{"c":7.09,"h":7.28,"l":6.9,"n":14324,"o":7.08,"t":"2025-07-17T04:00:00Z","v":4991970,"vw":7.082813},{"c":6.5,"h":6.59,"l":6.02,"n":21605,"o":6.21,"t":"2025-07-18T04:00:00Z","v":6952082,"vw":6.347614},{"c":5.85,"h":5.9,"l":5.41,"n":25281,"o":5.72,"t":"2025-07-21T04:00:00Z","v":10264098,"vw":5.652893},{"c":6.04,"h":6.1899,"l":5.785,"n":15329,"o":5.96,"t":"2025-07-22T04:00:00Z","v":7161745,"vw":5.994815},{"c":6.3,"h":6.43,"l":6.08,"n":11865,"o":6.09,"t":"2025-07-23T04:00:00Z","v":5249954,"vw":6.260923},{"c":5.82,"h":6.23,"l":5.6798,"n":12044,"o":6.15,"t":"2025-07-24T04:00:00Z","v":5028315,"vw":5.895574},{"c":6.1,"h":6.231,"l":5.87,"n":8141,"o":5.9,"t":"2025-07-25T04:00:00Z","v":4122970,"vw":6.078665},{"c":5.65,"h":5.77,"l":5.3801,"n":17141,"o":5.47,"t":"2025-07-28T04:00:00Z","v":5723101,"vw":5.601717},{"c":5.71,"h":5.87,"l":5.41,"n":13502,"o":5.42,"t":"2025-07-29T04:00:00Z","v":7884099,"vw":5.675367},{"c":5.73,"h":6,"l":5.53,"n":11910,"o":5.75,"t":"2025-07-30T04:00:00Z","v":6537843,"vw":5.731698},{"c":5.82,"h":5.83,"l":5.56,"n":11344,"o":5.61,"t":"2025-07-31T04:00:00Z","v":5753356,"vw":5.675629},{"c":6.55,"h":6.55,"l":6.08,"n":20916,"o":6.1,"t":"2025-08-01T04:00:00Z","v":9717384,"vw":6.292698},{"c":5.95,"h":6.35,"l":5.76,"n":15078,"o":6.34,"t":"2025-08-04T04:00:00Z","v":6939208,"vw":5.996963},{"c":6.25,"h":6.31,"l":5.97,"n":11956,"o":6.04,"t":"2025-08-05T04:00:00Z","v":6464557,"vw":6.18592},{"c":5.86,"h":6.25,"l":5.7911,"n":11355,"o":6.2,"t":"2025-08-06T04:00:00Z","v":5964869,"vw":5.992972},{"c":5.27,"h":5.54,"l":5.23,"n":21453,"o":5.38,"t":"2025-08-07T04:00:00Z","v":7987595,"vw":5.373095},{"c":4.75,"h":5.175,"l":4.73,"n":20721,"o":5.15,"t":"2025-08-08T04:00:00Z","v":9783383,"vw":4.92855},{"c":4.29,"h":4.47,"l":4.04,"n":28299,"o":4.46,"t":"2025-08-11T04:00:00Z","v":12844492,"vw":4.216002},{"c":3.76,"h":4.1,"l":3.75,"n":39285,"o":3.97,"t":"2025-08-12T04:00:00Z","v":21078707,"vw":3.896168},{"c":3.4,"h":3.6,"l":3.3701,"n":39576,"o":3.43,"t":"2025-08-13T04:00:00Z","v":22692052,"vw":3.476002},{"c":3.68,"h":3.76,"l":3.44,"n":53911,"o":3.7,"t":"2025-08-14T04:00:00Z","v":38637404,"vw":3.609125},{"c":3.94,"h":3.97,"l":3.53,"n":37206,"o":3.56,"t":"2025-08-15T04:00:00Z","v":29984211,"vw":3.814059},{"c":4.01,"h":4.15,"l":3.95,"n":33373,"o":4.02,"t":"2025-08-18T04:00:00Z","v":24887599,"vw":4.046575},{"c":4.4,"h":4.4599,"l":4.0301,"n":38299,"o":4.07,"t":"2025-08-19T04:00:00Z","v":28125447,"vw":4.301119},{"c":3.97,"h":4.48,"l":3.935,"n":50105,"o":4.31,"t":"2025-08-20T04:00:00Z","v":45441285,"vw":4.173302},{"c":4.18,"h":4.22,"l":3.9901,"n":20765,"o":4.11,"t":"2025-08-21T04:00:00Z","v":19020540,"vw":4.120117},{"c":2.96,"h":4.15,"l":2.91,"n":94376,"o":4.12,"t":"2025-08-22T04:00:00Z","v":81060047,"vw":3.270193},{"c":3.48,"h":3.49,"l":3.155,"n":50449,"o":3.2,"t":"2025-08-25T04:00:00Z","v":42874831,"vw":3.26371},{"c":3.21,"h":3.4599,"l":3.2,"n":39339,"o":3.38,"t":"2025-08-26T04:00:00Z","v":38895697,"vw":3.314262},{"c":3.25,"h":3.295,"l":3.11,"n":24798,"o":3.19,"t":"2025-08-27T04:00:00Z","v":21113672,"vw":3.183904},{"c":3.43,"h":3.44,"l":3.18,"n":21113,"o":3.22,"t":"2025-08-28T04:00:00Z","v":19212649,"vw":3.321184},{"c":3.59,"h":3.71,"l":3.5,"n":36928,"o":3.51,"t":"2025-08-29T04:00:00Z","v":38542677,"vw":3.61791},{"c":3.7,"h":3.74,"l":3.5001,"n":29642,"o":3.65,"t":"2025-09-02T04:00:00Z","v":32841965,"vw":3.627949},{"c":3.36,"h":3.5399,"l":3.33,"n":25693,"o":3.52,"t":"2025-09-03T04:00:00Z","v":25194912,"vw":3.390698},{"c":3.65,"h":3.68,"l":3.46,"n":21572,"o":3.46,"t":"2025-09-04T04:00:00Z","v":26442694,"vw":3.587463},{"c":3.56,"h":3.71,"l":3.31,"n":33038,"o":3.38,"t":"2025-09-05T04:00:00Z","v":50048531,"vw":3.580259},{"c":3.63,"h":3.65,"l":3.47,"n":16006,"o":3.54,"t":"2025-09-08T04:00:00Z","v":23436173,"vw":3.554965},{"c":3.62,"h":3.67,"l":3.51,"n":14602,"o":3.55,"t":"2025-09-09T04:00:00Z","v":23208201,"vw":3.612156},{"c":3.58,"h":3.62,"l":3.35,"n":21341,"o":3.5,"t":"2025-09-10T04:00:00Z","v":31307933,"vw":3.482832},{"c":3.4,"h":3.46,"l":3.37,"n":21494,"o":3.43,"t":"2025-09-11T04:00:00Z","v":29736153,"vw":3.411343},{"c":3.03,"h":3.28,"l":3.02,"n":26185,"o":3.27,"t":"2025-09-12T04:00:00Z","v":30933563,"vw":3.15627},{"c":3.25,"h":3.3,"l":3.19,"n":16639,"o":3.21,"t":"2025-09-15T04:00:00Z","v":21376197,"vw":3.251207},{"c":3.27,"h":3.37,"l":3.2301,"n":12956,"o":3.25,"t":"2025-09-16T04:00:00Z","v":22766853,"vw":3.302112},{"c":3.22,"h":3.37,"l":3.205,"n":18146,"o":3.23,"t":"2025-09-17T04:00:00Z","v":36064380,"vw":3.280059},{"c":3.13,"h":3.1699,"l":3.05,"n":15254,"o":3.13,"t":"2025-09-18T04:00:00Z","v":23708254,"vw":3.097509},{"c":3.33,"h":3.34,"l":3.18,"n":12507,"o":3.22,"t":"2025-09-19T04:00:00Z","v":20647534,"vw":3.280224},{"c":3.8,"h":3.81,"l":3.66,"n":23938,"o":3.69,"t":"2025-09-22T04:00:00Z","v":33243550,"vw":3.730531},{"c":3.765,"h":3.8,"l":3.65,"n":17818,"o":3.67,"t":"2025-09-23T04:00:00Z","v":36916531,"vw":3.734293},{"c":3.74,"h":3.7701,"l":3.66,"n":11192,"o":3.72,"t":"2025-09-24T04:00:00Z","v":21342834,"vw":3.723646},{"c":4.2,"h":4.37,"l":4,"n":37645,"o":4.04,"t":"2025-09-25T04:00:00Z","v":56126251,"vw":4.168336},{"c":3.94,"h":4.21,"l":3.85,"n":26643,"o":4.19,"t":"2025-09-26T04:00:00Z","v":39844754,"vw":4.032497},{"c":3.62,"h":3.7995,"l":3.59,"n":21951,"o":3.79,"t":"2025-09-29T04:00:00Z","v":40235550,"vw":3.671703},{"c":3.68,"h":3.81,"l":3.655,"n":17716,"o":3.67,"t":"2025-09-30T04:00:00Z","v":35361035,"vw":3.7443},{"c":3.37,"h":3.47,"l":3.35,"n":26951,"o":3.44,"t":"2025-10-01T04:00:00Z","v":39793998,"vw":3.395165},{"c":3.12,"h":3.37,"l":3.08,"n":28017,"o":3.28,"t":"2025-10-02T04:00:00Z","v":51013361,"vw":3.202033},{"c":3.08,"h":3.2,"l":2.98,"n":25034,"o":3.11,"t":"2025-10-03T04:00:00Z","v":52722807,"vw":3.105425},{"c":2.8,"h":3,"l":2.7903,"n":28893,"o":2.99,"t":"2025-10-06T04:00:00Z","v":47264490,"vw":2.869715},{"c":3.1,"h":3.14,"l":2.76,"n":31975,"o":2.77,"t":"2025-10-07T04:00:00Z","v":59888927,"vw":3.02021},{"c":3.06,"h":3.17,"l":2.99,"n":23821,"o":3.14,"t":"2025-10-08T04:00:00Z","v":51329716,"vw":3.085498},{"c":3.29,"h":3.3999,"l":3.21,"n":27287,"o":3.21,"t":"2025-10-09T04:00:00Z","v":60259062,"vw":3.309776},{"c":3.82,"h":3.89,"l":3.21,"n":46916,"o":3.26,"t":"2025-10-10T04:00:00Z","v":83006658,"vw":3.609145},{"c":3.33,"h":3.66,"l":3.3,"n":30022,"o":3.61,"t":"2025-10-13T04:00:00Z","v":62325715,"vw":3.504755},{"c":3.55,"h":3.88,"l":3.46,"n":29447,"o":3.79,"t":"2025-10-14T04:00:00Z","v":61269260,"vw":3.639767},{"c":3.78,"h":3.8684,"l":3.55,"n":33905,"o":3.62,"t":"2025-10-15T04:00:00Z","v":66506110,"vw":3.734673},{"c":4,"h":4.03,"l":3.61,"n":32018,"o":3.65,"t":"2025-10-16T04:00:00Z","v":67328414,"vw":3.851235},{"c":4.09,"h":4.32,"l":4.03,"n":35313,"o":4.18,"t":"2025-10-17T04:00:00Z","v":61284510,"vw":4.157035},{"c":3.75,"h":3.89,"l":3.61,"n":20176,"o":3.65,"t":"2025-10-20T04:00:00Z","v":43948740,"vw":3.738516},{"c":3.72,"h":4,"l":3.505,"n":23020,"o":3.94,"t":"2025-10-21T04:00:00Z","v":56924814,"vw":3.706499},{"c":4.1,"h":4.135,"l":3.95,"n":24059,"o":4,"t":"2025-10-22T04:00:00Z","v":56098874,"vw":4.053341},{"c":3.97,"h":4.085,"l":3.815,"n":19869,"o":4,"t":"2025-10-23T04:00:00Z","v":42383412,"vw":3.94945},{"c":3.83,"h":3.96,"l":3.735,"n":19199,"o":3.74,"t":"2025-10-24T04:00:00Z","v":42787825,"vw":3.8761},{"c":3.32,"h":3.4524,"l":3.2341,"n":23722,"o":3.37,"t":"2025-10-27T04:00:00Z","v":38698660,"vw":3.333945},{"c":3.57,"h":3.58,"l":3.34,"n":15995,"o":3.39,"t":"2025-10-28T04:00:00Z","v":34905501,"vw":3.442053},{"c":3.8,"h":3.91,"l":3.57,"n":19443,"o":3.59,"t":"2025-10-29T04:00:00Z","v":48744556,"vw":3.7033},{"c":4.22,"h":4.245,"l":3.96,"n":22850,"o":3.96,"t":"2025-10-30T04:00:00Z","v":45944717,"vw":4.076296},{"c":3.77,"h":3.9559,"l":3.73,"n":18184,"o":3.85,"t":"2025-10-31T04:00:00Z","v":37125109,"vw":3.857931},{"c":4.35,"h":4.4,"l":4.0499,"n":24640,"o":4.07,"t":"2025-11-03T05:00:00Z","v":41039473,"vw":4.259662},{"c":5.26,"h":5.455,"l":4.34,"n":68053,"o":4.57,"t":"2025-11-04T05:00:00Z","v":80470026,"vw":4.872022},{"c":4.48,"h":4.91,"l":4.37,"n":37055,"o":4.83,"t":"2025-11-05T05:00:00Z","v":52469307,"vw":4.593656},{"c":4.85,"h":5.02,"l":4.69,"n":27166,"o":4.7,"t":"2025-11-06T05:00:00Z","v":47698640,"vw":4.83688},{"c":4.38,"h":5.18,"l":4.365,"n":40351,"o":5.08,"t":"2025-11-07T05:00:00Z","v":58475374,"vw":4.700841},{"c":4.13,"h":4.3,"l":4.03,"n":20103,"o":4.03,"t":"2025-11-10T05:00:00Z","v":31168784,"vw":4.206674},{"c":4.43,"h":4.458,"l":4.21,"n":22261,"o":4.22,"t":"2025-11-11T05:00:00Z","v":44221217,"vw":4.343633},{"c":4.5,"h":4.61,"l":4.0886,"n":27714,"o":4.1,"t":"2025-11-12T05:00:00Z","v":52812474,"vw":4.439329},{"c":5.14,"h":5.19,"l":4.34,"n":41782,"o":4.49,"t":"2025-11-13T05:00:00Z","v":70316750,"vw":4.845187},{"c":5.23,"h":5.36,"l":4.85,"n":54290,"o":5.27,"t":"2025-11-14T05:00:00Z","v":74931304,"vw":5.069446},{"c":5.69,"h":5.8529,"l":5.01,"n":37254,"o":5.32,"t":"2025-11-17T05:00:00Z","v":57267563,"vw":5.496506},{"c":5.23,"h":5.59,"l":5.06,"n":36868,"o":5.5,"t":"2025-11-18T05:00:00Z","v":57399498,"vw":5.218022},{"c":5.84,"h":6.1,"l":5.3014,"n":35528,"o":5.57,"t":"2025-11-19T05:00:00Z","v":50136020,"vw":5.843766},{"c":62.84,"h":64.55,"l":55.4527,"n":11780,"o":55.9,"t":"2025-11-20T05:00:00Z","v":2346774,"vw":60.854051},{"c":67.04,"h":69.84,"l":63.98,"n":31585,"o":67.58,"t":"2025-11-21T05:00:00Z","v":3395713,"vw":66.827526},{"c":55.64,"h":64.81,"l":54.91,"n":19719,"o":64.23,"t":"2025-11-24T05:00:00Z","v":2012908,"vw":59.53325},{"c":57.08,"h":59.9385,"l":56.04,"n":14176,"o":57.75,"t":"2025-11-25T05:00:00Z","v":1632691,"vw":58.189363},{"c":53.36,"h":58.2,"l":52.65,"n":10783,"o":56.95,"t":"2025-11-26T05:00:00Z","v":1125700,"vw":54.964065},{"c":52.95,"h":53.87,"l":50.72,"n":6938,"o":51.06,"t":"2025-11-28T05:00:00Z","v":784970,"vw":52.562524},{"c":62.91,"h":64.2028,"l":60.27,"n":13513,"o":60.65,"t":"2025-12-01T05:00:00Z","v":1378082,"vw":62.646161},{"c":52.63,"h":58.509,"l":50.21,"n":15303,"o":58.18,"t":"2025-12-02T05:00:00Z","v":1674988,"vw":52.541323},{"c":47.01,"h":50,"l":46.47,"n":15441,"o":49.16,"t":"2025-12-03T05:00:00Z","v":1746450,"vw":48.101084},{"c":46.9,"h":49.145,"l":44.37,"n":11821,"o":45.56,"t":"2025-12-04T05:00:00Z","v":1604948,"vw":46.57756},{"c":50.51,"h":51.6799,"l":46.4645,"n":10459,"o":48.22,"t":"2025-12-05T05:00:00Z","v":1378120,"vw":49.621484},{"c":46.66,"h":48.71,"l":45.385,"n":10861,"o":46.48,"t":"2025-12-08T05:00:00Z","v":1313178,"vw":47.214724},{"c":41.03,"h":47.93,"l":38.93,"n":17509,"o":47.58,"t":"2025-12-09T05:00:00Z","v":2328869,"vw":41.81526},{"c":40.36,"h":41.68,"l":38.08,"n":10857,"o":41.09,"t":"2025-12-10T05:00:00Z","v":1330719,"vw":39.755006},{"c":43.52,"h":45.39,"l":43.25,"n":9512,"o":44.44,"t":"2025-12-11T05:00:00Z","v":1335143,"vw":44.297668},{"c":47.41,"h":48.358,"l":42.91,"n":11029,"o":43.45,"t":"2025-12-12T05:00:00Z","v":1588391,"vw":46.639046},{"c":52.16,"h":53.125,"l":45.38,"n":14139,"o":45.99,"t":"2025-12-15T05:00:00Z","v":1983843,"vw":49.992585},{"c":51.5,"h":52.85,"l":50.5084,"n":8819,"o":52.02,"t":"2025-12-16T05:00:00Z","v":1002397,"vw":51.765773},{"c":55.98,"h":57.031,"l":48.68,"n":12523,"o":51.72,"t":"2025-12-17T05:00:00Z","v":1713545,"vw":52.959209},{"c":57.53,"h":57.73,"l":48.9004,"n":16530,"o":50.27,"t":"2025-12-18T05:00:00Z","v":2165617,"vw":53.880312},{"c":48.68,"h":51.03,"l":47.76,"n":17872,"o":50.13,"t":"2025-12-19T05:00:00Z","v":1972057,"vw":49.502513},{"c":49.34,"h":49.75,"l":46.18,"n":7889,"o":46.57,"t":"2025-12-22T05:00:00Z","v":964826,"vw":47.851666},{"c":49.56,"h":51.9015,"l":49,"n":9276,"o":50.49,"t":"2025-12-23T05:00:00Z","v":1188285,"vw":50.706781},{"c":50.66,"h":52.35,"l":50.13,"n":4775,"o":51.06,"t":"2025-12-24T05:00:00Z","v":581294,"vw":51.326618},{"c":50.9,"h":52.2584,"l":49.25,"n":7995,"o":49.29,"t":"2025-12-26T05:00:00Z","v":844970,"vw":51.016701},{"c":51.1,"h":51.63,"l":49.82,"n":7423,"o":51.03,"t":"2025-12-29T05:00:00Z","v":765017,"vw":50.81688},{"c":49.99,"h":50.47,"l":48.26,"n":7891,"o":49.68,"t":"2025-12-30T05:00:00Z","v":975475,"vw":49.33187},{"c":49.51,"h":50,"l":48.21,"n":4909,"o":48.3,"t":"2025-12-31T05:00:00Z","v":652810,"vw":49.376817},{"c":44.52,"h":47.9519,"l":43.5,"n":15240,"o":47.48,"t":"2026-01-02T05:00:00Z","v":1917041,"vw":45.224819},{"c":41.1,"h":44.24,"l":40.47,"n":7236,"o":43.61,"t":"2026-01-05T05:00:00Z","v":936183,"vw":42.424112},{"c":41.14,"h":42.64,"l":39.44,"n":9341,"o":39.44,"t":"2026-01-06T05:00:00Z","v":1049842,"vw":40.903561},{"c":43.89,"h":44.25,"l":42.19,"n":5801,"o":42.44,"t":"2026-01-07T05:00:00Z","v":648620,"vw":43.264255},{"c":44.78,"h":46.3792,"l":43.85,"n":6041,"o":45.64,"t":"2026-01-08T05:00:00Z","v":675849,"vw":44.863233},{"c":45.87,"h":46.2158,"l":43.735,"n":4692,"o":45.12,"t":"2026-01-09T05:00:00Z","v":534641,"vw":44.922999},{"c":44.93,"h":45.9,"l":43.55,"n":4499,"o":45.69,"t":"2026-01-12T05:00:00Z","v":485597,"vw":44.685618},{"c":41.85,"h":44.01,"l":41.37,"n":8533,"o":43.355,"t":"2026-01-13T05:00:00Z","v":844431,"vw":42.488652},{"c":37.16,"h":39.11,"l":36.76,"n":11144,"o":38.9,"t":"2026-01-14T05:00:00Z","v":1210874,"vw":37.849013},{"c":39.31,"h":39.61,"l":37.405,"n":7237,"o":37.47,"t":"2026-01-15T05:00:00Z","v":864759,"vw":38.741847},{"c":39.16,"h":40.23,"l":38.56,"n":4335,"o":38.67,"t":"2026-01-16T05:00:00Z","v":597368,"vw":39.452498},{"c":46.11,"h":46.8,"l":44.29,"n":11258,"o":44.67,"t":"2026-01-20T05:00:00Z","v":1311264,"vw":45.875767},{"c":45.31,"h":50.5,"l":44.25,"n":12402,"o":47.06,"t":"2026-01-21T05:00:00Z","v":1731961,"vw":47.513278},{"c":48.1,"h":49.16,"l":46.9535,"n":5357,"o":47.15,"t":"2026-01-22T05:00:00Z","v":809404,"vw":47.944249},{"c":48,"h":49.72,"l":45.54,"n":7268,"o":48.14,"t":"2026-01-23T05:00:00Z","v":1340490,"vw":46.994367},{"c":49.4,"h":50.228,"l":47.755,"n":6488,"o":49.84,"t":"2026-01-26T05:00:00Z","v":1324506,"vw":48.830805},{"c":45.22,"h":49.24,"l":45.0642,"n":6478,"o":48.48,"t":"2026-01-27T05:00:00Z","v":1033593,"vw":47.421592},{"c":45.63,"h":46.46,"l":44.8,"n":3886,"o":45.2,"t":"2026-01-28T05:00:00Z","v":540846,"vw":45.616554},{"c":51.85,"h":53.42,"l":48.32,"n":9937,"o":48.45,"t":"2026-01-29T05:00:00Z","v":1383079,"vw":51.207973},{"c":56.5,"h":58.045,"l":53.5,"n":9589,"o":54.53,"t":"2026-01-30T05:00:00Z","v":1002369,"vw":55.15989},{"c":71.39,"h":71.85,"l":68.18,"n":13188,"o":71.52,"t":"2026-02-02T05:00:00Z","v":1306055,"vw":70.106331},{"c":73.02,"h":84.3,"l":70.4,"n":19910,"o":72.11,"t":"2026-02-03T05:00:00Z","v":2101979,"vw":77.07412},{"c":81.2,"h":86.98,"l":77.675,"n":15567,"o":79.12,"t":"2026-02-04T05:00:00Z","v":1574504,"vw":82.160748},{"c":103.73,"h":106.8,"l":86.031,"n":30974,"o":88.1,"t":"2026-02-05T05:00:00Z","v":1950953,"vw":96.353216},{"c":82.98,"h":94.48,"l":78.41,"n":16759,"o":94.21,"t":"2026-02-06T05:00:00Z","v":977583,"vw":86.014344},{"c":77,"h":85.98,"l":75.02,"n":11077,"o":85.16,"t":"2026-02-09T05:00:00Z","v":828564,"vw":80.474287},{"c":84.94,"h":86.6099,"l":82.55,"n":7878,"o":84,"t":"2026-02-10T05:00:00Z","v":492817,"vw":84.89995},{"c":90,"h":94.6065,"l":86.7292,"n":13394,"o":87.16,"t":"2026-02-11T05:00:00Z","v":846161,"vw":91.429114},{"c":93.62,"h":95.21,"l":86.29,"n":8249,"o":87.06,"t":"2026-02-12T05:00:00Z","v":518051,"vw":92.482386},{"c":80.85,"h":88.54,"l":78.5,"n":10898,"o":87.64,"t":"2026-02-13T05:00:00Z","v":712881,"vw":82.198869},{"c":85.02,"h":89.3081,"l":83.32,"n":7136,"o":85.42,"t":"2026-02-17T05:00:00Z","v":510862,"vw":86.585513},{"c":89.67,"h":91.095,"l":83.65,"n":5799,"o":87.48,"t":"2026-02-18T05:00:00Z","v":475241,"vw":87.76448},{"c":88.9,"h":92.99,"l":88.61,"n":5795,"o":91.07,"t":"2026-02-19T05:00:00Z","v":403548,"vw":90.660916},{"c":86.74,"h":90.28,"l":85.75,"n":5041,"o":89.64,"t":"2026-02-20T05:00:00Z","v":363569,"vw":87.621904},{"c":96.75,"h":98.64,"l":91.38,"n":7344,"o":91.7,"t":"2026-02-23T05:00:00Z","v":492220,"vw":95.180772},{"c":96.73,"h":102.611,"l":96.15,"n":6905,"o":101.57,"t":"2026-02-24T05:00:00Z","v":430375,"vw":98.092371},{"c":74.12,"h":85.91,"l":73.4,"n":16947,"o":84.93,"t":"2026-02-25T05:00:00Z","v":983407,"vw":77.99433},{"c":77.77,"h":81.4899,"l":74.18,"n":9624,"o":74.57,"t":"2026-02-26T05:00:00Z","v":833848,"vw":78.026097},{"c":85.75,"h":87.01,"l":83.02,"n":8936,"o":83.56,"t":"2026-02-27T05:00:00Z","v":561967,"vw":84.873319},{"c":74.04,"h":84.065,"l":69.71,"n":10689,"o":84.05,"t":"2026-03-02T05:00:00Z","v":783820,"vw":74.350468},{"c":78.47,"h":82.2,"l":76.03,"n":6695,"o":79.7,"t":"2026-03-03T05:00:00Z","v":624885,"vw":79.234198},{"c":64.8,"h":71.57,"l":60.9,"n":15735,"o":70.3,"t":"2026-03-04T05:00:00Z","v":1298372,"vw":65.386746},{"c":68.17,"h":70.57,"l":65.95,"n":8018,"o":66.65,"t":"2026-03-05T05:00:00Z","v":763907,"vw":68.961646},{"c":75.68,"h":77.31,"l":73.6,"n":8308,"o":73.67,"t":"2026-03-06T05:00:00Z","v":756621,"vw":75.559772},{"c":71.42,"h":73.7596,"l":70.135,"n":5345,"o":72.78,"t":"2026-03-09T04:00:00Z","v":527561,"vw":72.152303},{"c":71.31,"h":73.2,"l":67.4,"n":5760,"o":70.06,"t":"2026-03-10T04:00:00Z","v":516034,"vw":70.129165},{"c":68.51,"h":71.69,"l":67.86,"n":5186,"o":70.53,"t":"2026-03-11T04:00:00Z","v":523887,"vw":69.340014},{"c":68.84,"h":71.2,"l":67.21,"n":5866,"o":69.79,"t":"2026-03-12T04:00:00Z","v":607511,"vw":69.488058},{"c":66.86,"h":67.575,"l":59.69,"n":11228,"o":61.27,"t":"2026-03-13T04:00:00Z","v":1083235,"vw":63.867679},{"c":52.28,"h":57.06,"l":51.2,"n":22053,"o":55.67,"t":"2026-03-16T04:00:00Z","v":1707709,"vw":54.089791},{"c":52.74,"h":53.51,"l":51,"n":9587,"o":52.73,"t":"2026-03-17T04:00:00Z","v":1055596,"vw":52.352782},{"c":58.9,"h":59.84,"l":56.29,"n":11841,"o":56.55,"t":"2026-03-18T04:00:00Z","v":959534,"vw":58.186413},{"c":61.36,"h":63.66,"l":60.57,"n":9160,"o":62.06,"t":"2026-03-19T04:00:00Z","v":927052,"vw":62.312024},{"c":61.84,"h":62.88,"l":61.11,"n":5246,"o":61.11,"t":"2026-03-20T04:00:00Z","v":548376,"vw":61.979096},{"c":60.57,"h":62.8606,"l":58.48,"n":7592,"o":60.91,"t":"2026-03-23T04:00:00Z","v":788580,"vw":60.397993},{"c":62.93,"h":63.68,"l":60.35,"n":4682,"o":60.81,"t":"2026-03-24T04:00:00Z","v":507150,"vw":62.070321},{"c":59.5,"h":60.9991,"l":57.91,"n":4913,"o":58.84,"t":"2026-03-25T04:00:00Z","v":375279,"vw":59.572228},{"c":66.43,"h":67.2598,"l":63.98,"n":5972,"o":64.82,"t":"2026-03-26T04:00:00Z","v":529304,"vw":65.682986},{"c":70.13,"h":71.55,"l":68.99,"n":6598,"o":69.99,"t":"2026-03-27T04:00:00Z","v":548031,"vw":70.509984},{"c":67.99,"h":68.54,"l":63.81,"n":6942,"o":64.25,"t":"2026-03-30T04:00:00Z","v":673522,"vw":65.555426},{"c":62.9,"h":66.84,"l":61.21,"n":6729,"o":65.42,"t":"2026-03-31T04:00:00Z","v":697650,"vw":63.786875},{"c":60.41,"h":62.07,"l":58.54,"n":4774,"o":60.67,"t":"2026-04-01T04:00:00Z","v":398392,"vw":60.680764},{"c":64.5,"h":67.4099,"l":63.9,"n":6904,"o":66.67,"t":"2026-04-02T04:00:00Z","v":672813,"vw":65.440741},{"c":59.54,"h":60.9399,"l":57.9375,"n":7610,"o":59.6,"t":"2026-04-06T04:00:00Z","v":785801,"vw":59.294606},{"c":61.25,"h":64.3499,"l":61.21,"n":6736,"o":62.9,"t":"2026-04-07T04:00:00Z","v":717915,"vw":62.960154},{"c":55.68,"h":57.12,"l":52.4501,"n":8249,"o":52.68,"t":"2026-04-08T04:00:00Z","v":717960,"vw":55.286925},{"c":55.31,"h":58.411,"l":54.69,"n":4658,"o":57.23,"t":"2026-04-09T04:00:00Z","v":472440,"vw":56.363246},{"c":53.41,"h":55.73,"l":53.29,"n":4526,"o":55.16,"t":"2026-04-10T04:00:00Z","v":461597,"vw":54.049642},{"c":53.14,"h":57,"l":52.85,"n":6865,"o":56.19,"t":"2026-04-13T04:00:00Z","v":661045,"vw":55.056812},{"c":50.74,"h":51.155,"l":45.82,"n":11176,"o":47.815,"t":"2026-04-14T04:00:00Z","v":1218729,"vw":48.357843},{"c":47.95,"h":50.59,"l":47.5005,"n":4760,"o":49.79,"t":"2026-04-15T04:00:00Z","v":503308,"vw":49.252221},{"c":48.69,"h":51.65,"l":48.54,"n":5319,"o":49.04,"t":"2026-04-16T04:00:00Z","v":650462,"vw":50.064631},{"c":45.73,"h":47.345,"l":44.3,"n":9327,"o":46.68,"t":"2026-04-17T04:00:00Z","v":1050225,"vw":45.700121},{"c":49.41,"h":51.45,"l":49,"n":6335,"o":49.94,"t":"2026-04-20T04:00:00Z","v":714630,"vw":50.33557},{"c":50.85,"h":51.4,"l":49.535,"n":4864,"o":50.52,"t":"2026-04-21T04:00:00Z","v":560363,"vw":50.512985},{"c":46.49,"h":47.1,"l":45.3,"n":6131,"o":45.98,"t":"2026-04-22T04:00:00Z","v":549707,"vw":46.190632},{"c":49.95,"h":50.992,"l":48.7,"n":4521,"o":49.4,"t":"2026-04-23T04:00:00Z","v":574847,"vw":49.553028},{"c":49.47,"h":50.36,"l":49.26,"n":2354,"o":49.3,"t":"2026-04-24T04:00:00Z","v":258784,"vw":49.650959},{"c":50.99,"h":51.94,"l":49.16,"n":3874,"o":49.86,"t":"2026-04-27T04:00:00Z","v":509678,"vw":50.502783},{"c":50.43,"h":52.245,"l":50.25,"n":3975,"o":51.85,"t":"2026-04-28T04:00:00Z","v":410554,"vw":51.311074},{"c":53.45,"h":54.07,"l":50.11,"n":4810,"o":50.11,"t":"2026-04-29T04:00:00Z","v":532898,"vw":51.788734},{"c":52.07,"h":52.76,"l":51.5,"n":3874,"o":52.2,"t":"2026-04-30T04:00:00Z","v":404372,"vw":51.988152},{"c":49.92,"h":50.275,"l":48.93,"n":4095,"o":49.74,"t":"2026-05-01T04:00:00Z","v":458263,"vw":49.719443},{"c":47.79,"h":49.07,"l":46.7,"n":6010,"o":48.59,"t":"2026-05-04T04:00:00Z","v":624920,"vw":47.8369},{"c":47.12,"h":47.6,"l":46.03,"n":3430,"o":46.37,"t":"2026-05-05T04:00:00Z","v":262974,"vw":46.902192},{"c":48.09,"h":48.53,"l":46.6,"n":3720,"o":46.73,"t":"2026-05-06T04:00:00Z","v":359423,"vw":47.718769},{"c":50.38,"h":51,"l":49.0904,"n":3310,"o":49.1,"t":"2026-05-07T04:00:00Z","v":336861,"vw":50.150276},{"c":49.44,"h":51.59,"l":49.14,"n":2994,"o":51.3,"t":"2026-05-08T04:00:00Z","v":363917,"vw":50.17081},{"c":48.48,"h":50,"l":48.2701,"n":2179,"o":49.08,"t":"2026-05-11T04:00:00Z","v":211207,"vw":48.918044},{"c":50.83,"h":52,"l":50.72,"n":3066,"o":50.84,"t":"2026-05-12T04:00:00Z","v":261748,"vw":51.320141},{"c":52.06,"h":53.0903,"l":50.85,"n":2129,"o":51,"t":"2026-05-13T04:00:00Z","v":250649,"vw":52.076686},{"c":50.11,"h":52.55,"l":49.05,"n":2934,"o":51.84,"t":"2026-05-14T04:00:00Z","v":324127,"vw":50.563363},{"c":53.42,"h":54.235,"l":52.4,"n":4081,"o":52.4,"t":"2026-05-15T04:00:00Z","v":415275,"vw":53.474233},{"c":58.23,"h":60.371,"l":57.27,"n":5195,"o":57.27,"t":"2026-05-18T04:00:00Z","v":459482,"vw":58.616413},{"c":58.93,"h":59.9,"l":58.1919,"n":2640,"o":59.25,"t":"2026-05-19T04:00:00Z","v":255883,"vw":58.746833},{"c":57.37,"h":58.68,"l":56.89,"n":2043,"o":58.13,"t":"2026-05-20T04:00:00Z","v":177429,"vw":57.715775},{"c":57.29,"h":59.2,"l":56.62,"n":2463,"o":58.67,"t":"2026-05-21T04:00:00Z","v":229155,"vw":57.859032},{"c":61.57,"h":61.83,"l":57.89,"n":3358,"o":58,"t":"2026-05-22T04:00:00Z","v":278594,"vw":59.516758},{"c":60.95,"h":62.18,"l":57,"n":3516,"o":58.49,"t":"2026-05-26T04:00:00Z","v":406030,"vw":60.378551},{"c":62.2,"h":62.88,"l":60.825,"n":2719,"o":61.49,"t":"2026-05-27T04:00:00Z","v":249922,"vw":61.82119},{"c":64.48,"h":67.51,"l":63.783,"n":4405,"o":66.49,"t":"2026-05-28T04:00:00Z","v":449659,"vw":65.428879},{"c":64.4,"h":66.99,"l":62.585,"n":3061,"o":65.89,"t":"2026-05-29T04:00:00Z","v":388519,"vw":64.451694},{"c":65.27,"h":68.1423,"l":65.05,"n":4343,"o":66.99,"t":"2026-06-01T04:00:00Z","v":428303,"vw":66.995236},{"c":71.35,"h":73,"l":66.83,"n":5252,"o":66.9,"t":"2026-06-02T04:00:00Z","v":603293,"vw":69.825696},{"c":79.38,"h":79.74,"l":73.7367,"n":5202,"o":74.48,"t":"2026-06-03T04:00:00Z","v":453209,"vw":76.655509},{"c":81.53,"h":83.51,"l":80,"n":6269,"o":82.76,"t":"2026-06-04T04:00:00Z","v":493172,"vw":81.489077},{"c":100.06,"h":103.01,"l":90.86,"n":14322,"o":91.67,"t":"2026-06-05T04:00:00Z","v":1220629,"vw":98.678245},{"c":86.21,"h":87.31,"l":83.4601,"n":5283,"o":85.78,"t":"2026-06-08T04:00:00Z","v":403107,"vw":85.631699},{"c":89.08,"h":93.69,"l":87.28,"n":5448,"o":87.775,"t":"2026-06-09T04:00:00Z","v":556891,"vw":90.765826},{"c":91.92,"h":92.89,"l":87.9736,"n":4673,"o":91.25,"t":"2026-06-10T04:00:00Z","v":373656,"vw":90.405124},{"c":86.11,"h":91.7661,"l":85,"n":4263,"o":89.89,"t":"2026-06-11T04:00:00Z","v":352674,"vw":87.916356},{"c":87.72,"h":89.34,"l":85.153,"n":2749,"o":87.94,"t":"2026-06-12T04:00:00Z","v":174859,"vw":87.441261},{"c":71.26,"h":73.17,"l":68.58,"n":6983,"o":71.75,"t":"2026-06-15T04:00:00Z","v":618466,"vw":70.870112},{"c":73.67,"h":75.9,"l":71.85,"n":3365,"o":72.89,"t":"2026-06-16T04:00:00Z","v":331249,"vw":73.976569},{"c":78.57,"h":78.89,"l":73.71,"n":3586,"o":76.53,"t":"2026-06-17T04:00:00Z","v":289633,"vw":76.196273},{"c":81.05,"h":84.2,"l":76.8462,"n":3467,"o":77,"t":"2026-06-18T04:00:00Z","v":346641,"vw":81.649888},{"c":78.34,"h":78.92,"l":74.11,"n":2517,"o":75.55,"t":"2026-06-22T04:00:00Z","v":183069,"vw":76.681914},{"c":84.96,"h":86.5194,"l":84.0751,"n":2992,"o":86.25,"t":"2026-06-23T04:00:00Z","v":196832,"vw":85.245377},{"c":93.1,"h":96.01,"l":84.975,"n":5068,"o":86.09,"t":"2026-06-24T04:00:00Z","v":476697,"vw":91.681457},{"c":96.03,"h":99.13,"l":86.99,"n":4975,"o":87.08,"t":"2026-06-25T04:00:00Z","v":387766,"vw":94.821883},{"c":93.87,"h":99.59,"l":90.54,"n":3245,"o":99.03,"t":"2026-06-26T04:00:00Z","v":246309,"vw":94.784428},{"c":87.92,"h":96.13,"l":86.82,"n":3198,"o":93.99,"t":"2026-06-29T04:00:00Z","v":218059,"vw":91.178392},{"c":92.91,"h":96.37,"l":92.6601,"n":3500,"o":95.25,"t":"2026-06-30T04:00:00Z","v":324035,"vw":94.297387},{"c":86.8,"h":92.33,"l":85.26,"n":2407,"o":91.53,"t":"2026-07-01T04:00:00Z","v":244649,"vw":88.381258},{"c":77.58,"h":80.2006,"l":75.79,"n":4143,"o":79.8,"t":"2026-07-02T04:00:00Z","v":424333,"vw":77.829777},{"c":69.24,"h":75.0713,"l":68.22,"n":4996,"o":74.755,"t":"2026-07-06T04:00:00Z","v":378170,"vw":70.874412},{"c":69.51,"h":71.8449,"l":67.7807,"n":3508,"o":70.93,"t":"2026-07-07T04:00:00Z","v":275733,"vw":69.697673},{"c":72.92,"h":75.65,"l":72.54,"n":3099,"o":73.76,"t":"2026-07-08T04:00:00Z","v":245252,"vw":74.046528},{"c":72.54,"h":74.06,"l":71.9,"n":1480,"o":73.09,"t":"2026-07-09T04:00:00Z","v":114055,"vw":73.009581},{"c":69.12,"h":70.43,"l":67.13,"n":2590,"o":68.71,"t":"2026-07-10T04:00:00Z","v":190291,"vw":69.005112},{"c":70.36,"h":72.32,"l":69.6095,"n":2965,"o":70.93,"t":"2026-07-13T04:00:00Z","v":216332,"vw":70.730194},{"c":62.21,"h":63.56,"l":61.38,"n":4053,"o":62.12,"t":"2026-07-14T04:00:00Z","v":260402,"vw":62.58903},{"c":59.33,"h":60.49,"l":57.95,"n":3841,"o":58.26,"t":"2026-07-15T04:00:00Z","v":307506,"vw":58.939897},{"c":62,"h":62.78,"l":60.95,"n":1887,"o":61.57,"t":"2026-07-16T04:00:00Z","v":157657,"vw":61.902697},{"c":64.24,"h":66.9,"l":63.38,"n":2742,"o":66.22,"t":"2026-07-17T04:00:00Z","v":178490,"vw":65.167892},{"c":60.84,"h":63.3,"l":59,"n":2859,"o":62.41,"t":"2026-07-20T04:00:00Z","v":225590,"vw":60.784254},{"c":58.73,"h":59.5,"l":57.55,"n":2488,"o":57.96,"t":"2026-07-21T04:00:00Z","v":177657,"vw":58.562436},{"c":58.73,"h":58.92,"l":56.87,"n":1896,"o":58.92,"t":"2026-07-22T04:00:00Z","v":162675,"vw":57.934105},{"c":61.57,"h":62.0901,"l":59.71,"n":2881,"o":60.37,"t":"2026-07-23T04:00:00Z","v":219763,"vw":60.899173},{"c":62.51,"h":63.72,"l":62.12,"n":2572,"o":62.37,"t":"2026-07-24T04:00:00Z","v":197923,"vw":62.908256},{"c":56.92,"h":58.91,"l":55,"n":5160,"o":56.59,"t":"2026-07-27T04:00:00Z","v":388939,"vw":56.905674},{"c":58.34,"h":62.26,"l":58,"n":4152,"o":60.69,"t":"2026-07-28T04:00:00Z","v":425589,"vw":59.942646},{"c":60.59,"h":60.7,"l":57.88,"n":3398,"o":59.53,"t":"2026-07-29T04:00:00Z","v":320616,"vw":59.464339},{"c":58.19,"h":58.84,"l":57.42,"n":2395,"o":58.21,"t":"2026-07-30T04:00:00Z","v":196086,"vw":58.231917},{"c":61.48,"h":62.74,"l":60.325,"n":3051,"o":60.47,"t":"2026-07-31T04:00:00Z","v":331755,"vw":61.671557},{"c":59.64,"h":61.85,"l":59.395,"n":2558,"o":61.49,"t":"2026-08-03T04:00:00Z","v":231896,"vw":60.168283},{"c":59.23,"h":60.3753,"l":58.84,"n":2155,"o":59.68,"t":"2026-08-04T04:00:00Z","v":199717,"vw":59.368382},{"c":56.75,"h":60.55,"l":56,"n":2773,"o":59.77,"t":"2026-08-05T04:00:00Z","v":252893,"vw":58.051912},{"c":57.04,"h":58.1,"l":56.43,"n":1456,"o":57.92,"t":"2026-08-06T04:00:00Z","v":113984,"vw":57.153011},{"c":56.4,"h":57.32,"l":55.65,"n":2168,"o":55.91,"t":"2026-08-07T04:00:00Z","v":195510,"vw":56.551756},{"c":58.98,"h":59.65,"l":57.29,"n":1972,"o":57.29,"t":"2026-08-10T04:00:00Z","v":163171,"vw":58.764671},{"c":58.92,"h":60.485,"l":58.1401,"n":1760,"o":58.51,"t":"2026-08-11T04:00:00Z","v":167563,"vw":59.460743},{"c":59.02,"h":59.2,"l":57.145,"n":1905,"o":57.19,"t":"2026-08-12T04:00:00Z","v":187310,"vw":58.198483},{"c":58.4,"h":59.92,"l":57.85,"n":1808,"o":58.43,"t":"2026-08-13T04:00:00Z","v":183802,"vw":58.661745},{"c":58.82,"h":59.92,"l":58.36,"n":1525,"o":59.52,"t":"2026-08-14T04:00:00Z","v":137848,"vw":59.238845},{"c":57.09,"h":57.81,"l":56.61,"n":2483,"o":57.77,"t":"2026-08-17T04:00:00Z","v":222250,"vw":57.165938},{"c":56.88,"h":58.0199,"l":56.265,"n":1948,"o":57.98,"t":"2026-08-18T04:00:00Z","v":171628,"vw":56.783245},{"c":45.62,"h":55.9,"l":45.0001,"n":11330,"o":55.27,"t":"2026-08-19T04:00:00Z","v":1071894,"vw":48.446194},{"c":35.5,"h":38.82,"l":34.49,"n":13180,"o":37.64,"t":"2026-08-20T04:00:00Z","v":1369278,"vw":36.896559},{"c":33.12,"h":34.53,"l":32.575,"n":12951,"o":34,"t":"2026-08-21T04:00:00Z","v":1468271,"vw":33.534237},{"c":31.49,"h":31.96,"l":29.85,"n":8044,"o":30.61,"t":"2026-08-24T04:00:00Z","v":840579,"vw":30.882518},{"c":31.68,"h":32.32,"l":31.1,"n":4948,"o":31.86,"t":"2026-08-25T04:00:00Z","v":603514,"vw":31.603668},{"c":31.51,"h":32.55,"l":31.21,"n":4914,"o":32.22,"t":"2026-08-26T04:00:00Z","v":744908,"vw":31.951169},{"c":30.8,"h":31.23,"l":29.92,"n":4998,"o":30.77,"t":"2026-08-27T04:00:00Z","v":721064,"vw":30.475337},{"c":32.45,"h":33.11,"l":30.2,"n":6183,"o":30.81,"t":"2026-08-28T04:00:00Z","v":851143,"vw":31.834819},{"c":31.16,"h":32.435,"l":30.9556,"n":3338,"o":32,"t":"2026-08-31T04:00:00Z","v":434724,"vw":31.6089},{"c":31.89,"h":32.76,"l":30.94,"n":4451,"o":31.32,"t":"2026-09-01T04:00:00Z","v":608463,"vw":31.551932},{"c":32.56,"h":33.12,"l":31.88,"n":3047,"o":32.75,"t":"2026-09-02T04:00:00Z","v":341062,"vw":32.558128},{"c":29.05,"h":31.83,"l":28.84,"n":7030,"o":31.81,"t":"2026-09-03T04:00:00Z","v":970075,"vw":30.191243},{"c":30.6,"h":31.16,"l":30.37,"n":4495,"o":30.76,"t":"2026-09-04T04:00:00Z","v":625530,"vw":30.704501},{"c":29.91,"h":31.02,"l":29.3601,"n":3281,"o":30.28,"t":"2026-09-08T04:00:00Z","v":500796,"vw":30.103244},{"c":30.37,"h":30.4593,"l":29.06,"n":3011,"o":29.12,"t":"2026-09-09T04:00:00Z","v":433450,"vw":29.688877},{"c":30.43,"h":31.58,"l":30.165,"n":3286,"o":31.49,"t":"2026-09-10T04:00:00Z","v":518692,"vw":31.042043},{"c":28.47,"h":29.6,"l":25.43,"n":9354,"o":29.5,"t":"2026-09-11T04:00:00Z","v":1468936,"vw":27.572196},{"c":28.46,"h":29.52,"l":28.312,"n":5039,"o":29.3,"t":"2026-09-14T04:00:00Z","v":872361,"vw":28.9911},{"c":31.37,"h":32.7,"l":29.93,"n":9857,"o":29.96,"t":"2026-09-15T04:00:00Z","v":1674843,"vw":31.244666},{"c":31.52,"h":32.565,"l":31.02,"n":5509,"o":31.69,"t":"2026-09-16T04:00:00Z","v":930425,"vw":31.876456},{"c":30.51,"h":30.96,"l":29.58,"n":4028,"o":30.38,"t":"2026-09-17T04:00:00Z","v":598136,"vw":30.157551},{"c":25.68,"h":29.06,"l":25.461,"n":9195,"o":28.99,"t":"2026-09-18T04:00:00Z","v":1368330,"vw":26.934113},{"c":23.26,"h":24.2909,"l":23.03,"n":15330,"o":23.87,"t":"2026-09-21T04:00:00Z","v":2189982,"vw":23.684503},{"c":23.46,"h":24.0596,"l":23.28,"n":4054,"o":23.6,"t":"2026-09-22T04:00:00Z","v":763479,"vw":23.597621},{"c":24.69,"h":25.4235,"l":23.9674,"n":5816,"o":24.12,"t":"2026-09-23T04:00:00Z","v":842835,"vw":24.726334},{"c":24.38,"h":25.27,"l":24.25,"n":3465,"o":25.04,"t":"2026-09-24T04:00:00Z","v":471703,"vw":24.701224},{"c":24.51,"h":24.92,"l":24.22,"n":2738,"o":24.37,"t":"2026-09-25T04:00:00Z","v":412421,"vw":24.511029},{"c":24.89,"h":25.24,"l":24,"n":3580,"o":24.52,"t":"2026-09-28T04:00:00Z","v":655838,"vw":24.783127},{"c":24.55,"h":24.96,"l":23.64,"n":3207,"o":23.69,"t":"2026-09-29T04:00:00Z","v":631161,"vw":24.297854},{"c":25.01,"h":25.02,"l":23.74,"n":4209,"o":24,"t":"2026-09-30T04:00:00Z","v":808738,"vw":24.496718},{"c":24.15,"h":24.667,"l":23.95,"n":23872,"o":24.5,"t":"2026-10-01T04:00:00Z","v":389569,"vw":24.241378},{"c":24.81,"h":25.1,"l":22.88,"n":7277,"o":23.31,"t":"2026-10-02T04:00:00Z","v":915948,"vw":24.172488},{"c":24.06,"h":24.5453,"l":23.6,"n":4093,"o":23.84,"t":"2026-10-05T04:00:00Z","v":514292,"vw":23.951271},{"c":24.35,"h":24.5,"l":23.75,"n":4482,"o":23.99,"t":"2026-10-06T04:00:00Z","v":527436,"vw":24.044781},{"c":26.54,"h":27.14,"l":26.4104,"n":5882,"o":26.74,"t":"2026-10-07T04:00:00Z","v":963619,"vw":26.74089},{"c":28.7,"h":29.96,"l":27.26,"n":7780,"o":27.34,"t":"2026-10-08T04:00:00Z","v":1558656,"vw":28.733235},{"c":28.43,"h":28.49,"l":27.9213,"n":3520,"o":28.06,"t":"2026-10-09T04:00:00Z","v":524470,"vw":28.211416},{"c":27.49,"h":27.9,"l":26.9089,"n":4214,"o":27.31,"t":"2026-10-12T04:00:00Z","v":838690,"vw":27.498677},{"c":27.74,"h":28.0599,"l":27.34,"n":2483,"o":27.73,"t":"2026-10-13T04:00:00Z","v":557809,"vw":27.650928},{"c":29.54,"h":29.8,"l":28.25,"n":4846,"o":28.62,"t":"2026-10-14T04:00:00Z","v":802622,"vw":29.339903},{"c":28.97,"h":32.045,"l":28.73,"n":5163,"o":31.69,"t":"2026-10-15T04:00:00Z","v":918318,"vw":30.51308},{"c":29.87,"h":30.3813,"l":28.32,"n":3835,"o":28.67,"t":"2026-10-16T04:00:00Z","v":606227,"vw":29.53944},{"c":30.34,"h":30.5814,"l":29.6382,"n":2554,"o":29.71,"t":"2026-10-19T04:00:00Z","v":562578,"vw":30.276926},{"c":29.3,"h":30.53,"l":28.25,"n":3959,"o":30.5,"t":"2026-10-20T04:00:00Z","v":700475,"vw":28.964609},{"c":27.87,"h":28.8,"l":27.17,"n":4217,"o":28.24,"t":"2026-10-21T04:00:00Z","v":788524,"vw":28.163549},{"c":30.32,"h":30.89,"l":29.63,"n":3964,"o":29.97,"t":"2026-10-22T04:00:00Z","v":728751,"vw":30.098043}],"volatilityBars":[{"c":23.86,"h":24.1,"l":23.66,"n":641,"o":23.76,"t":"2026-09-22T08:00:00Z","v":58588,"vw":23.855113},{"c":23.89,"h":23.89,"l":23.85,"n":39,"o":23.87,"t":"2026-09-22T08:15:00Z","v":4221,"vw":23.874816},{"c":23.65,"h":24,"l":23.65,"n":57,"o":24,"t":"2026-09-22T08:30:00Z","v":10890,"vw":23.712734},{"c":23.53,"h":23.5996,"l":23.5158,"n":40,"o":23.5814,"t":"2026-09-22T08:45:00Z","v":3082,"vw":23.555652},{"c":23.7,"h":23.7502,"l":23.7,"n":39,"o":23.7502,"t":"2026-09-22T09:00:00Z","v":10565,"vw":23.714992},{"c":23.8,"h":23.8,"l":23.8,"n":2,"o":23.8,"t":"2026-09-22T09:15:00Z","v":208,"vw":23.8},{"c":23.6,"h":23.6,"l":23.6,"n":3,"o":23.6,"t":"2026-09-22T09:30:00Z","v":200,"vw":23.6},{"c":23.517,"h":23.61,"l":23.5,"n":42,"o":23.6047,"t":"2026-09-22T09:45:00Z","v":8165,"vw":23.521849},{"c":23.54,"h":23.54,"l":23.51,"n":5,"o":23.51,"t":"2026-09-22T10:00:00Z","v":374,"vw":23.530283},{"c":23.61,"h":23.61,"l":23.61,"n":2,"o":23.61,"t":"2026-09-22T10:15:00Z","v":300,"vw":23.61},{"c":23.73,"h":23.7353,"l":23.73,"n":6,"o":23.7353,"t":"2026-09-22T10:30:00Z","v":524,"vw":23.731822},{"c":23.68,"h":23.68,"l":23.6147,"n":15,"o":23.6147,"t":"2026-09-22T10:45:00Z","v":1567,"vw":23.629404},{"c":23.6615,"h":23.74,"l":23.6615,"n":18,"o":23.69,"t":"2026-09-22T11:00:00Z","v":1540,"vw":23.719939},{"c":23.67,"h":23.67,"l":23.61,"n":21,"o":23.64,"t":"2026-09-22T11:15:00Z","v":2345,"vw":23.625447},{"c":23.6509,"h":23.66,"l":23.6,"n":10,"o":23.66,"t":"2026-09-22T11:30:00Z","v":3568,"vw":23.637975},{"c":23.6,"h":23.7014,"l":23.6,"n":5,"o":23.7014,"t":"2026-09-22T11:45:00Z","v":891,"vw":23.683147},{"c":23.56,"h":23.68,"l":23.56,"n":27,"o":23.6737,"t":"2026-09-22T12:00:00Z","v":786,"vw":23.623428},{"c":23.69,"h":23.73,"l":23.69,"n":12,"o":23.73,"t":"2026-09-22T12:15:00Z","v":5819,"vw":23.693267},{"c":23.53,"h":23.6,"l":23.5299,"n":34,"o":23.57,"t":"2026-09-22T12:30:00Z","v":8116,"vw":23.55379},{"c":23.4897,"h":23.5899,"l":23.43,"n":56,"o":23.5899,"t":"2026-09-22T12:45:00Z","v":25626,"vw":23.500389},{"c":23.3374,"h":23.4,"l":23.26,"n":52,"o":23.4,"t":"2026-09-22T13:00:00Z","v":6007,"vw":23.29526},{"c":23.57,"h":23.57,"l":23.47,"n":43,"o":23.49,"t":"2026-09-22T13:15:00Z","v":12272,"vw":23.544745},{"c":23.48,"h":23.68,"l":23.31,"n":224,"o":23.6,"t":"2026-09-22T13:30:00Z","v":86214,"vw":23.534364},{"c":23.37,"h":23.57,"l":23.36,"n":456,"o":23.51,"t":"2026-09-22T13:45:00Z","v":63251,"vw":23.502156},{"c":23.41,"h":23.56,"l":23.36,"n":214,"o":23.38,"t":"2026-09-22T14:00:00Z","v":34022,"vw":23.478793},{"c":23.6899,"h":23.69,"l":23.44,"n":100,"o":23.44,"t":"2026-09-22T14:15:00Z","v":10993,"vw":23.602755},{"c":23.93,"h":24.0596,"l":23.73,"n":302,"o":23.74,"t":"2026-09-22T14:30:00Z","v":93854,"vw":23.848716},{"c":23.6491,"h":23.85,"l":23.6101,"n":128,"o":23.84,"t":"2026-09-22T14:45:00Z","v":60839,"vw":23.721891},{"c":23.63,"h":23.64,"l":23.52,"n":92,"o":23.62,"t":"2026-09-22T15:00:00Z","v":50108,"vw":23.593125},{"c":23.62,"h":23.64,"l":23.57,"n":30,"o":23.6397,"t":"2026-09-22T15:15:00Z","v":1871,"vw":23.608381},{"c":23.47,"h":23.62,"l":23.47,"n":38,"o":23.61,"t":"2026-09-22T15:30:00Z","v":3617,"vw":23.547675},{"c":23.65,"h":23.65,"l":23.46,"n":16,"o":23.48,"t":"2026-09-22T15:45:00Z","v":1045,"vw":23.519311},{"c":23.8,"h":23.8,"l":23.56,"n":36,"o":23.6,"t":"2026-09-22T16:00:00Z","v":5722,"vw":23.653041},{"c":23.8,"h":23.8415,"l":23.76,"n":17,"o":23.7994,"t":"2026-09-22T16:15:00Z","v":2272,"vw":23.785366},{"c":23.71,"h":23.7889,"l":23.69,"n":16,"o":23.7889,"t":"2026-09-22T16:30:00Z","v":3830,"vw":23.742517},{"c":23.53,"h":23.71,"l":23.5,"n":34,"o":23.7,"t":"2026-09-22T16:45:00Z","v":4355,"vw":23.619043},{"c":23.56,"h":23.6075,"l":23.52,"n":30,"o":23.6075,"t":"2026-09-22T17:00:00Z","v":8163,"vw":23.525915},{"c":23.4201,"h":23.6,"l":23.4201,"n":81,"o":23.56,"t":"2026-09-22T17:15:00Z","v":36949,"vw":23.511705},{"c":23.4,"h":23.45,"l":23.375,"n":49,"o":23.44,"t":"2026-09-22T17:30:00Z","v":4725,"vw":23.415051},{"c":23.4,"h":23.56,"l":23.4,"n":18,"o":23.56,"t":"2026-09-22T17:45:00Z","v":3750,"vw":23.523565},{"c":23.47,"h":23.57,"l":23.46,"n":60,"o":23.5,"t":"2026-09-22T18:00:00Z","v":33165,"vw":23.508666},{"c":23.56,"h":23.56,"l":23.42,"n":19,"o":23.48,"t":"2026-09-22T18:15:00Z","v":1962,"vw":23.451111},{"c":23.4769,"h":23.61,"l":23.4769,"n":20,"o":23.61,"t":"2026-09-22T18:30:00Z","v":3134,"vw":23.546288},{"c":23.48,"h":23.495,"l":23.48,"n":19,"o":23.48,"t":"2026-09-22T18:45:00Z","v":2077,"vw":23.485998},{"c":23.4,"h":23.4314,"l":23.4,"n":9,"o":23.4,"t":"2026-09-22T19:00:00Z","v":4133,"vw":23.422993},{"c":23.31,"h":23.4,"l":23.3058,"n":62,"o":23.4,"t":"2026-09-22T19:15:00Z","v":15467,"vw":23.332852},{"c":23.45,"h":23.48,"l":23.28,"n":55,"o":23.295,"t":"2026-09-22T19:30:00Z","v":17705,"vw":23.412378},{"c":23.53,"h":23.59,"l":23.42,"n":57,"o":23.42,"t":"2026-09-22T19:45:00Z","v":5878,"vw":23.490656},{"c":23.46,"h":23.579,"l":23.46,"n":24,"o":23.46,"t":"2026-09-22T20:00:00Z","v":3521,"vw":23.523025},{"c":23.49,"h":23.49,"l":23.49,"n":2,"o":23.49,"t":"2026-09-22T20:30:00Z","v":144,"vw":23.49},{"c":23.55,"h":23.55,"l":23.48,"n":2,"o":23.48,"t":"2026-09-22T20:45:00Z","v":411,"vw":23.504185},{"c":23.51,"h":23.6262,"l":23.51,"n":3,"o":23.6262,"t":"2026-09-22T21:15:00Z","v":1390,"vw":23.592821},{"c":23.65,"h":23.65,"l":23.53,"n":3,"o":23.53,"t":"2026-09-22T21:30:00Z","v":1283,"vw":23.575606},{"c":23.52,"h":23.52,"l":23.52,"n":1,"o":23.52,"t":"2026-09-22T21:45:00Z","v":200,"vw":23.52},{"c":23.64,"h":23.64,"l":23.62,"n":7,"o":23.62,"t":"2026-09-22T22:00:00Z","v":2223,"vw":23.633102},{"c":23.56,"h":23.75,"l":23.56,"n":7,"o":23.72,"t":"2026-09-22T22:15:00Z","v":2984,"vw":23.735434},{"c":23.4997,"h":23.57,"l":23.49,"n":20,"o":23.55,"t":"2026-09-22T22:30:00Z","v":3768,"vw":23.539387},{"c":23.41,"h":23.41,"l":23.3377,"n":3,"o":23.3377,"t":"2026-09-22T22:45:00Z","v":345,"vw":23.376719},{"c":23.1107,"h":23.1107,"l":23.1107,"n":3,"o":23.1107,"t":"2026-09-22T23:00:00Z","v":521,"vw":23.1107},{"c":23.359,"h":23.359,"l":23.2895,"n":12,"o":23.2895,"t":"2026-09-22T23:15:00Z","v":7649,"vw":23.345088},{"c":23.5221,"h":23.5221,"l":23.48,"n":5,"o":23.48,"t":"2026-09-22T23:30:00Z","v":1206,"vw":23.49838},{"c":23.6,"h":23.7,"l":22.87,"n":422,"o":22.87,"t":"2026-09-23T08:00:00Z","v":42416,"vw":23.360956},{"c":23.6,"h":23.62,"l":23.56,"n":17,"o":23.62,"t":"2026-09-23T08:15:00Z","v":4432,"vw":23.597736},{"c":23.58,"h":23.6,"l":23.58,"n":9,"o":23.6,"t":"2026-09-23T08:30:00Z","v":1357,"vw":23.596583},{"c":23.89,"h":23.9386,"l":23.6,"n":35,"o":23.6,"t":"2026-09-23T08:45:00Z","v":4262,"vw":23.825109},{"c":23.74,"h":23.75,"l":23.74,"n":8,"o":23.75,"t":"2026-09-23T09:00:00Z","v":724,"vw":23.746546},{"c":23.66,"h":23.7453,"l":23.66,"n":5,"o":23.7453,"t":"2026-09-23T09:15:00Z","v":575,"vw":23.693882},{"c":23.74,"h":23.74,"l":23.72,"n":4,"o":23.72,"t":"2026-09-23T09:30:00Z","v":684,"vw":23.727407},{"c":23.78,"h":23.8,"l":23.78,"n":6,"o":23.8,"t":"2026-09-23T10:00:00Z","v":880,"vw":23.784205},{"c":23.9,"h":23.9153,"l":23.9,"n":3,"o":23.9153,"t":"2026-09-23T10:15:00Z","v":406,"vw":23.906348},{"c":23.77,"h":23.81,"l":23.77,"n":21,"o":23.81,"t":"2026-09-23T10:30:00Z","v":865,"vw":23.791479},{"c":23.77,"h":23.77,"l":23.77,"n":7,"o":23.77,"t":"2026-09-23T10:45:00Z","v":906,"vw":23.77},{"c":23.88,"h":23.91,"l":23.7,"n":22,"o":23.75,"t":"2026-09-23T11:00:00Z","v":6426,"vw":23.782672},{"c":24,"h":24,"l":23.75,"n":52,"o":23.9,"t":"2026-09-23T11:15:00Z","v":13058,"vw":23.887828},{"c":24.08,"h":24.12,"l":23.97,"n":55,"o":23.97,"t":"2026-09-23T11:30:00Z","v":8823,"vw":24.058292},{"c":23.91,"h":24.08,"l":23.86,"n":27,"o":24.05,"t":"2026-09-23T11:45:00Z","v":4270,"vw":23.933487},{"c":23.98,"h":24.03,"l":23.84,"n":24,"o":23.84,"t":"2026-09-23T12:00:00Z","v":4763,"vw":23.933709},{"c":24,"h":24.12,"l":23.91,"n":42,"o":24.02,"t":"2026-09-23T12:15:00Z","v":9493,"vw":24.074335},{"c":23.99,"h":23.9991,"l":23.94,"n":19,"o":23.95,"t":"2026-09-23T12:30:00Z","v":1371,"vw":23.96093},{"c":24.05,"h":24.05,"l":24,"n":10,"o":24,"t":"2026-09-23T12:45:00Z","v":1442,"vw":24.013631},{"c":24.19,"h":24.2293,"l":24,"n":61,"o":24,"t":"2026-09-23T13:00:00Z","v":7740,"vw":24.171858},{"c":24.11,"h":24.16,"l":24.11,"n":35,"o":24.12,"t":"2026-09-23T13:15:00Z","v":4252,"vw":24.128138},{"c":24,"h":24.165,"l":23.9674,"n":259,"o":24.12,"t":"2026-09-23T13:30:00Z","v":54240,"vw":24.096449},{"c":24.12,"h":24.2497,"l":24.08,"n":347,"o":24.08,"t":"2026-09-23T13:45:00Z","v":94582,"vw":24.14802},{"c":24.77,"h":25.07,"l":23.98,"n":503,"o":24.08,"t":"2026-09-23T14:00:00Z","v":81220,"vw":24.625292},{"c":25.205,"h":25.2888,"l":24.8,"n":815,"o":24.8,"t":"2026-09-23T14:15:00Z","v":125378,"vw":25.05938},{"c":24.9115,"h":25.23,"l":24.8271,"n":323,"o":25.17,"t":"2026-09-23T14:30:00Z","v":30849,"vw":24.977027},{"c":24.77,"h":25,"l":24.7,"n":231,"o":24.87,"t":"2026-09-23T14:45:00Z","v":43363,"vw":24.806821},{"c":24.69,"h":24.79,"l":24.66,"n":132,"o":24.77,"t":"2026-09-23T15:00:00Z","v":33741,"vw":24.745507},{"c":24.81,"h":24.81,"l":24.62,"n":97,"o":24.69,"t":"2026-09-23T15:15:00Z","v":16128,"vw":24.710358},{"c":24.925,"h":25.0196,"l":24.803,"n":71,"o":24.83,"t":"2026-09-23T15:30:00Z","v":18471,"vw":24.896727},{"c":25.04,"h":25.105,"l":24.9706,"n":80,"o":24.9998,"t":"2026-09-23T15:45:00Z","v":11042,"vw":25.062099},{"c":25,"h":25.4235,"l":24.96,"n":170,"o":25.11,"t":"2026-09-23T16:00:00Z","v":18129,"vw":25.190198},{"c":24.9987,"h":25.045,"l":24.95,"n":29,"o":24.985,"t":"2026-09-23T16:15:00Z","v":5618,"vw":24.99415},{"c":24.97,"h":25.1,"l":24.89,"n":93,"o":24.95,"t":"2026-09-23T16:30:00Z","v":17764,"vw":24.965248},{"c":25.03,"h":25.13,"l":24.95,"n":101,"o":24.95,"t":"2026-09-23T16:45:00Z","v":12575,"vw":25.081746},{"c":25.23,"h":25.23,"l":24.99,"n":93,"o":25.0199,"t":"2026-09-23T17:00:00Z","v":8715,"vw":25.137193},{"c":24.97,"h":25.1899,"l":24.9,"n":101,"o":25.1899,"t":"2026-09-23T17:15:00Z","v":13251,"vw":25.046942},{"c":24.8871,"h":25.065,"l":24.8871,"n":64,"o":24.995,"t":"2026-09-23T17:30:00Z","v":6709,"vw":24.995096},{"c":24.95,"h":24.96,"l":24.85,"n":76,"o":24.91,"t":"2026-09-23T17:45:00Z","v":11596,"vw":24.891407},{"c":24.945,"h":25.01,"l":24.905,"n":65,"o":24.905,"t":"2026-09-23T18:00:00Z","v":6574,"vw":24.957794},{"c":24.99,"h":25.045,"l":24.97,"n":56,"o":24.98,"t":"2026-09-23T18:15:00Z","v":6664,"vw":25.001785},{"c":24.99,"h":25.045,"l":24.97,"n":58,"o":25,"t":"2026-09-23T18:30:00Z","v":5265,"vw":25.020327},{"c":24.87,"h":24.99,"l":24.82,"n":87,"o":24.99,"t":"2026-09-23T18:45:00Z","v":15284,"vw":24.862468},{"c":24.86,"h":24.95,"l":24.84,"n":75,"o":24.885,"t":"2026-09-23T19:00:00Z","v":7682,"vw":24.88048},{"c":24.8,"h":24.92,"l":24.79,"n":70,"o":24.88,"t":"2026-09-23T19:15:00Z","v":7998,"vw":24.854016},{"c":24.7999,"h":24.815,"l":24.75,"n":61,"o":24.81,"t":"2026-09-23T19:30:00Z","v":6557,"vw":24.777414},{"c":24.7,"h":24.8,"l":24.7,"n":111,"o":24.79,"t":"2026-09-23T19:45:00Z","v":20246,"vw":24.749624},{"c":24.7618,"h":24.7618,"l":24.69,"n":13,"o":24.69,"t":"2026-09-23T20:00:00Z","v":798,"vw":24.703565},{"c":24.75,"h":24.77,"l":24.75,"n":2,"o":24.77,"t":"2026-09-23T20:15:00Z","v":240,"vw":24.761667},{"c":24.75,"h":24.8107,"l":24.75,"n":21,"o":24.81,"t":"2026-09-23T20:30:00Z","v":1021,"vw":24.782256},{"c":24.83,"h":24.89,"l":24.77,"n":12,"o":24.77,"t":"2026-09-23T20:45:00Z","v":4178,"vw":24.871622},{"c":24.65,"h":24.9064,"l":24.65,"n":86,"o":24.8413,"t":"2026-09-23T21:00:00Z","v":9992,"vw":24.728874},{"c":24.65,"h":24.91,"l":24.65,"n":3,"o":24.91,"t":"2026-09-23T21:15:00Z","v":402,"vw":24.78},{"c":24.61,"h":24.63,"l":24.61,"n":10,"o":24.63,"t":"2026-09-23T21:45:00Z","v":570,"vw":24.624645},{"c":24.5,"h":24.6,"l":24.25,"n":30,"o":24.6,"t":"2026-09-23T22:00:00Z","v":5289,"vw":24.525566},{"c":24.46,"h":24.46,"l":24.46,"n":4,"o":24.46,"t":"2026-09-23T22:15:00Z","v":881,"vw":24.46},{"c":24.7,"h":24.7,"l":24.53,"n":13,"o":24.53,"t":"2026-09-23T22:30:00Z","v":1159,"vw":24.619843},{"c":24.57,"h":24.57,"l":24.57,"n":1,"o":24.57,"t":"2026-09-23T22:45:00Z","v":100,"vw":24.57},{"c":24.62,"h":24.62,"l":24.62,"n":2,"o":24.62,"t":"2026-09-23T23:15:00Z","v":300,"vw":24.62},{"c":24.62,"h":24.62,"l":24.6,"n":23,"o":24.62,"t":"2026-09-23T23:30:00Z","v":3009,"vw":24.616925},{"c":24.45,"h":24.6796,"l":24.45,"n":3,"o":24.6796,"t":"2026-09-23T23:45:00Z","v":537,"vw":24.492836},{"c":24.6,"h":24.85,"l":24.34,"n":245,"o":24.63,"t":"2026-09-24T08:00:00Z","v":13821,"vw":24.57281},{"c":24.87,"h":24.8985,"l":24.61,"n":23,"o":24.61,"t":"2026-09-24T08:15:00Z","v":2132,"vw":24.825201},{"c":24.95,"h":24.99,"l":24.85,"n":18,"o":24.94,"t":"2026-09-24T08:30:00Z","v":1403,"vw":24.932905},{"c":24.94,"h":25.17,"l":24.93,"n":57,"o":24.98,"t":"2026-09-24T08:45:00Z","v":11882,"vw":24.985268},{"c":25.09,"h":25.09,"l":24.88,"n":18,"o":24.93,"t":"2026-09-24T09:00:00Z","v":2614,"vw":25.003363},{"c":25.19,"h":25.2,"l":25.07,"n":33,"o":25.09,"t":"2026-09-24T09:15:00Z","v":5060,"vw":25.131007},{"c":25.43,"h":25.57,"l":25.22,"n":49,"o":25.22,"t":"2026-09-24T09:30:00Z","v":5366,"vw":25.436685},{"c":25.38,"h":25.49,"l":25.31,"n":16,"o":25.43,"t":"2026-09-24T09:45:00Z","v":1712,"vw":25.43396},{"c":25.42,"h":25.52,"l":25.35,"n":106,"o":25.35,"t":"2026-09-24T10:00:00Z","v":20921,"vw":25.424651},{"c":25.52,"h":25.59,"l":25.3488,"n":61,"o":25.4459,"t":"2026-09-24T10:15:00Z","v":8096,"vw":25.498429},{"c":25.39,"h":25.5,"l":25.39,"n":23,"o":25.5,"t":"2026-09-24T10:30:00Z","v":2925,"vw":25.491842},{"c":25.2203,"h":25.37,"l":25.2,"n":38,"o":25.37,"t":"2026-09-24T10:45:00Z","v":4826,"vw":25.264578},{"c":25.27,"h":25.27,"l":25.2,"n":19,"o":25.27,"t":"2026-09-24T11:00:00Z","v":3569,"vw":25.248428},{"c":25.3334,"h":25.335,"l":25.1893,"n":29,"o":25.2,"t":"2026-09-24T11:15:00Z","v":4592,"vw":25.221066},{"c":25.35,"h":25.37,"l":25.3229,"n":7,"o":25.3229,"t":"2026-09-24T11:30:00Z","v":770,"vw":25.347914},{"c":25.38,"h":25.38,"l":25.32,"n":6,"o":25.32,"t":"2026-09-24T11:45:00Z","v":1591,"vw":25.366355},{"c":25.3,"h":25.39,"l":25.3,"n":22,"o":25.37,"t":"2026-09-24T12:00:00Z","v":3826,"vw":25.332357},{"c":25.2999,"h":25.3,"l":25.19,"n":12,"o":25.3,"t":"2026-09-24T12:15:00Z","v":1403,"vw":25.261546},{"c":25.35,"h":25.41,"l":25.23,"n":12,"o":25.23,"t":"2026-09-24T12:30:00Z","v":1755,"vw":25.34763},{"c":25.3,"h":25.41,"l":25.3,"n":13,"o":25.36,"t":"2026-09-24T12:45:00Z","v":1150,"vw":25.38001},{"c":25.15,"h":25.2542,"l":25.1408,"n":39,"o":25.22,"t":"2026-09-24T13:00:00Z","v":13830,"vw":25.163826},{"c":25.0201,"h":25.13,"l":25,"n":26,"o":25.13,"t":"2026-09-24T13:15:00Z","v":10406,"vw":25.077398},{"c":24.968,"h":25.1,"l":24.7629,"n":169,"o":25.04,"t":"2026-09-24T13:30:00Z","v":26775,"vw":24.881305},{"c":24.9,"h":25.08,"l":24.9,"n":104,"o":25.01,"t":"2026-09-24T13:45:00Z","v":26836,"vw":24.989508},{"c":24.93,"h":24.98,"l":24.831,"n":91,"o":24.91,"t":"2026-09-24T14:00:00Z","v":10166,"vw":24.911554},{"c":24.45,"h":24.93,"l":24.39,"n":191,"o":24.93,"t":"2026-09-24T14:15:00Z","v":24203,"vw":24.619626},{"c":24.69,"h":24.69,"l":24.34,"n":187,"o":24.53,"t":"2026-09-24T14:30:00Z","v":27783,"vw":24.542414},{"c":25.15,"h":25.27,"l":24.74,"n":143,"o":24.74,"t":"2026-09-24T14:45:00Z","v":15828,"vw":24.973363},{"c":25,"h":25.09,"l":25,"n":19,"o":25.0852,"t":"2026-09-24T15:00:00Z","v":3278,"vw":25.06101},{"c":24.92,"h":25.01,"l":24.84,"n":25,"o":25.01,"t":"2026-09-24T15:15:00Z","v":4082,"vw":24.903763},{"c":24.7,"h":24.861,"l":24.65,"n":71,"o":24.861,"t":"2026-09-24T15:30:00Z","v":7105,"vw":24.718069},{"c":24.67,"h":24.72,"l":24.62,"n":22,"o":24.65,"t":"2026-09-24T15:45:00Z","v":3268,"vw":24.649674},{"c":24.8,"h":24.91,"l":24.75,"n":27,"o":24.75,"t":"2026-09-24T16:00:00Z","v":2607,"vw":24.85634},{"c":24.39,"h":24.72,"l":24.34,"n":121,"o":24.72,"t":"2026-09-24T16:15:00Z","v":23502,"vw":24.430837},{"c":24.46,"h":24.54,"l":24.25,"n":85,"o":24.447,"t":"2026-09-24T16:30:00Z","v":11864,"vw":24.394541},{"c":24.63,"h":24.63,"l":24.5014,"n":19,"o":24.535,"t":"2026-09-24T16:45:00Z","v":2762,"vw":24.574575},{"c":24.66,"h":24.665,"l":24.5615,"n":16,"o":24.6142,"t":"2026-09-24T17:00:00Z","v":4554,"vw":24.621349},{"c":24.6785,"h":24.74,"l":24.59,"n":34,"o":24.59,"t":"2026-09-24T17:15:00Z","v":9003,"vw":24.682459},{"c":24.87,"h":24.88,"l":24.6157,"n":86,"o":24.6157,"t":"2026-09-24T17:30:00Z","v":13122,"vw":24.828291},{"c":24.88,"h":24.945,"l":24.83,"n":49,"o":24.87,"t":"2026-09-24T17:45:00Z","v":14139,"vw":24.873094},{"c":24.83,"h":25.0843,"l":24.81,"n":72,"o":24.91,"t":"2026-09-24T18:00:00Z","v":17594,"vw":24.998794},{"c":24.645,"h":24.79,"l":24.62,"n":60,"o":24.79,"t":"2026-09-24T18:15:00Z","v":16826,"vw":24.694897},{"c":24.56,"h":24.72,"l":24.48,"n":96,"o":24.62,"t":"2026-09-24T18:30:00Z","v":11707,"vw":24.608353},{"c":24.55,"h":24.5899,"l":24.55,"n":4,"o":24.56,"t":"2026-09-24T18:45:00Z","v":476,"vw":24.564189},{"c":24.51,"h":24.61,"l":24.51,"n":13,"o":24.605,"t":"2026-09-24T19:00:00Z","v":1030,"vw":24.585903},{"c":24.4029,"h":24.4895,"l":24.38,"n":41,"o":24.45,"t":"2026-09-24T19:15:00Z","v":17589,"vw":24.446317},{"c":24.43,"h":24.47,"l":24.4,"n":51,"o":24.4,"t":"2026-09-24T19:30:00Z","v":9590,"vw":24.418386},{"c":24.39,"h":24.46,"l":24.32,"n":73,"o":24.32,"t":"2026-09-24T19:45:00Z","v":14234,"vw":24.407228},{"c":24.54,"h":24.54,"l":24.38,"n":10,"o":24.38,"t":"2026-09-24T20:00:00Z","v":1422,"vw":24.439816},{"c":24.511,"h":24.67,"l":24.511,"n":11,"o":24.67,"t":"2026-09-24T20:15:00Z","v":3130,"vw":24.529614},{"c":24.5002,"h":24.5002,"l":24.5002,"n":1,"o":24.5002,"t":"2026-09-24T20:45:00Z","v":235,"vw":24.5002},{"c":24.64,"h":24.64,"l":24.3,"n":76,"o":24.33,"t":"2026-09-24T21:00:00Z","v":3590,"vw":24.517834},{"c":24.55,"h":24.55,"l":24.55,"n":4,"o":24.55,"t":"2026-09-24T21:15:00Z","v":255,"vw":24.55},{"c":24.6588,"h":24.6588,"l":24.6588,"n":1,"o":24.6588,"t":"2026-09-24T21:30:00Z","v":999,"vw":24.6588},{"c":24.74,"h":24.74,"l":24.74,"n":2,"o":24.74,"t":"2026-09-24T22:15:00Z","v":107,"vw":24.74},{"c":24.64,"h":24.67,"l":24.64,"n":5,"o":24.67,"t":"2026-09-24T22:45:00Z","v":554,"vw":24.657241},{"c":24.34,"h":24.45,"l":24.29,"n":174,"o":24.4032,"t":"2026-09-24T23:15:00Z","v":5763,"vw":24.360197},{"c":24.64,"h":24.64,"l":24.53,"n":5,"o":24.53,"t":"2026-09-24T23:45:00Z","v":2432,"vw":24.555021},{"c":24.8,"h":24.88,"l":24.62,"n":135,"o":24.79,"t":"2026-09-25T08:00:00Z","v":15898,"vw":24.775029},{"c":24.34,"h":24.6,"l":24.34,"n":8,"o":24.6,"t":"2026-09-25T08:15:00Z","v":1475,"vw":24.505927},{"c":24.48,"h":24.48,"l":24.48,"n":2,"o":24.48,"t":"2026-09-25T08:45:00Z","v":346,"vw":24.48},{"c":24.33,"h":24.49,"l":24.33,"n":17,"o":24.49,"t":"2026-09-25T09:00:00Z","v":934,"vw":24.413464},{"c":24.21,"h":24.41,"l":24.13,"n":39,"o":24.41,"t":"2026-09-25T09:15:00Z","v":3362,"vw":24.214611},{"c":24.25,"h":24.25,"l":24.0048,"n":32,"o":24.15,"t":"2026-09-25T09:30:00Z","v":13547,"vw":24.130955},{"c":24.28,"h":24.29,"l":24.1954,"n":20,"o":24.1954,"t":"2026-09-25T09:45:00Z","v":5071,"vw":24.264471},{"c":24.36,"h":24.46,"l":24.3,"n":29,"o":24.3,"t":"2026-09-25T10:00:00Z","v":5825,"vw":24.344006},{"c":24.12,"h":24.31,"l":24.12,"n":20,"o":24.31,"t":"2026-09-25T10:15:00Z","v":2116,"vw":24.196141},{"c":24.14,"h":24.22,"l":24.1,"n":7,"o":24.1,"t":"2026-09-25T10:30:00Z","v":658,"vw":24.175801},{"c":24.06,"h":24.09,"l":24.02,"n":35,"o":24.09,"t":"2026-09-25T10:45:00Z","v":4263,"vw":24.059461},{"c":23.6664,"h":24.17,"l":23.6508,"n":94,"o":24.17,"t":"2026-09-25T11:00:00Z","v":11683,"vw":23.865805},{"c":23.9288,"h":23.9288,"l":23.6,"n":29,"o":23.6,"t":"2026-09-25T11:15:00Z","v":14588,"vw":23.670763},{"c":23.94,"h":23.94,"l":23.82,"n":42,"o":23.89,"t":"2026-09-25T11:30:00Z","v":10261,"vw":23.874176},{"c":24,"h":24,"l":23.95,"n":6,"o":23.95,"t":"2026-09-25T11:45:00Z","v":1085,"vw":23.977341},{"c":24.13,"h":24.13,"l":23.92,"n":31,"o":24.01,"t":"2026-09-25T12:00:00Z","v":4554,"vw":24.061661},{"c":24.18,"h":24.6,"l":24.18,"n":102,"o":24.33,"t":"2026-09-25T12:15:00Z","v":14694,"vw":24.342939},{"c":24.04,"h":24.16,"l":24,"n":24,"o":24.1,"t":"2026-09-25T12:30:00Z","v":4576,"vw":24.079745},{"c":24.03,"h":24.18,"l":24.01,"n":9,"o":24.18,"t":"2026-09-25T12:45:00Z","v":1692,"vw":24.128239},{"c":24.1,"h":24.15,"l":24.1,"n":4,"o":24.15,"t":"2026-09-25T13:00:00Z","v":656,"vw":24.135965},{"c":24.35,"h":24.36,"l":24.04,"n":27,"o":24.04,"t":"2026-09-25T13:15:00Z","v":3220,"vw":24.221322},{"c":24.52,"h":24.57,"l":24.22,"n":199,"o":24.37,"t":"2026-09-25T13:30:00Z","v":44977,"vw":24.388071},{"c":24.47,"h":24.715,"l":24.34,"n":107,"o":24.5279,"t":"2026-09-25T13:45:00Z","v":13192,"vw":24.523889},{"c":24.56,"h":24.88,"l":24.44,"n":139,"o":24.44,"t":"2026-09-25T14:00:00Z","v":14643,"vw":24.750024},{"c":24.58,"h":24.72,"l":24.49,"n":86,"o":24.53,"t":"2026-09-25T14:15:00Z","v":15296,"vw":24.564526},{"c":24.52,"h":24.54,"l":24.4,"n":42,"o":24.5088,"t":"2026-09-25T14:30:00Z","v":10849,"vw":24.441756},{"c":24.485,"h":24.72,"l":24.47,"n":24,"o":24.72,"t":"2026-09-25T14:45:00Z","v":2824,"vw":24.527781},{"c":24.41,"h":24.5,"l":24.35,"n":37,"o":24.4,"t":"2026-09-25T15:00:00Z","v":2840,"vw":24.420261},{"c":24.56,"h":24.56,"l":24.39,"n":32,"o":24.39,"t":"2026-09-25T15:15:00Z","v":4167,"vw":24.48031},{"c":24.8,"h":24.85,"l":24.56,"n":30,"o":24.56,"t":"2026-09-25T15:30:00Z","v":3109,"vw":24.659897},{"c":24.6,"h":24.92,"l":24.6,"n":115,"o":24.8312,"t":"2026-09-25T15:45:00Z","v":19392,"vw":24.808935},{"c":24.4901,"h":24.585,"l":24.43,"n":51,"o":24.5723,"t":"2026-09-25T16:00:00Z","v":6098,"vw":24.483187},{"c":24.5,"h":24.52,"l":24.42,"n":15,"o":24.42,"t":"2026-09-25T16:15:00Z","v":2295,"vw":24.453654},{"c":24.54,"h":24.6649,"l":24.49,"n":57,"o":24.49,"t":"2026-09-25T16:30:00Z","v":8818,"vw":24.558518},{"c":24.6,"h":24.6943,"l":24.6,"n":5,"o":24.6943,"t":"2026-09-25T16:45:00Z","v":302,"vw":24.63772},{"c":24.51,"h":24.62,"l":24.4801,"n":14,"o":24.62,"t":"2026-09-25T17:00:00Z","v":2711,"vw":24.546705},{"c":24.6,"h":24.63,"l":24.49,"n":6,"o":24.49,"t":"2026-09-25T17:15:00Z","v":1154,"vw":24.598871},{"c":24.57,"h":24.73,"l":24.57,"n":26,"o":24.73,"t":"2026-09-25T17:30:00Z","v":2837,"vw":24.658765},{"c":24.68,"h":24.705,"l":24.68,"n":9,"o":24.705,"t":"2026-09-25T17:45:00Z","v":830,"vw":24.700431},{"c":24.45,"h":24.61,"l":24.45,"n":50,"o":24.57,"t":"2026-09-25T18:00:00Z","v":3834,"vw":24.563634},{"c":24.5299,"h":24.53,"l":24.39,"n":67,"o":24.46,"t":"2026-09-25T18:15:00Z","v":3888,"vw":24.455784},{"c":24.4801,"h":24.53,"l":24.4431,"n":22,"o":24.5,"t":"2026-09-25T18:30:00Z","v":6003,"vw":24.498828},{"c":24.465,"h":24.4851,"l":24.465,"n":17,"o":24.48,"t":"2026-09-25T18:45:00Z","v":2088,"vw":24.479997},{"c":24.44,"h":24.51,"l":24.44,"n":115,"o":24.5,"t":"2026-09-25T19:00:00Z","v":37854,"vw":24.450909},{"c":24.47,"h":24.47,"l":24.46,"n":8,"o":24.46,"t":"2026-09-25T19:15:00Z","v":605,"vw":24.463289},{"c":24.54,"h":24.54,"l":24.51,"n":13,"o":24.51,"t":"2026-09-25T19:30:00Z","v":697,"vw":24.530083},{"c":24.52,"h":24.52,"l":24.43,"n":142,"o":24.51,"t":"2026-09-25T19:45:00Z","v":61935,"vw":24.480827},{"c":24.4655,"h":24.51,"l":24.43,"n":12,"o":24.51,"t":"2026-09-25T20:00:00Z","v":954,"vw":24.492135},{"c":25,"h":25,"l":24.0563,"n":3,"o":24.0563,"t":"2026-09-25T20:30:00Z","v":400,"vw":24.764075},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-09-25T20:45:00Z","v":173,"vw":24.67},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-09-25T21:15:00Z","v":335,"vw":24.65},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-09-25T21:45:00Z","v":1074,"vw":24.7},{"c":24.41,"h":24.52,"l":24.41,"n":10,"o":24.52,"t":"2026-09-25T22:00:00Z","v":457,"vw":24.440776},{"c":24.59,"h":24.59,"l":24.59,"n":1,"o":24.59,"t":"2026-09-25T22:15:00Z","v":126,"vw":24.59},{"c":24.55,"h":24.55,"l":24.55,"n":36,"o":24.55,"t":"2026-09-25T22:45:00Z","v":407,"vw":24.55},{"c":24.58,"h":24.58,"l":24.58,"n":2,"o":24.58,"t":"2026-09-25T23:00:00Z","v":291,"vw":24.58},{"c":24.5741,"h":24.5741,"l":24.5741,"n":1,"o":24.5741,"t":"2026-09-25T23:15:00Z","v":220,"vw":24.5741},{"c":23.87,"h":23.87,"l":23.87,"n":2,"o":23.87,"t":"2026-09-25T23:45:00Z","v":508,"vw":23.87},{"c":25.44,"h":25.58,"l":25.15,"n":362,"o":25.45,"t":"2026-09-28T08:00:00Z","v":30842,"vw":25.342766},{"c":25.3113,"h":25.445,"l":25.29,"n":25,"o":25.33,"t":"2026-09-28T08:15:00Z","v":2842,"vw":25.329382},{"c":25.46,"h":25.5,"l":25.39,"n":48,"o":25.39,"t":"2026-09-28T08:30:00Z","v":4746,"vw":25.466102},{"c":25.32,"h":25.52,"l":25.32,"n":10,"o":25.515,"t":"2026-09-28T08:45:00Z","v":978,"vw":25.491928},{"c":25.41,"h":25.55,"l":25.41,"n":33,"o":25.46,"t":"2026-09-28T09:00:00Z","v":2102,"vw":25.472342},{"c":25.37,"h":25.37,"l":25.27,"n":16,"o":25.31,"t":"2026-09-28T09:15:00Z","v":1302,"vw":25.327374},{"c":25.47,"h":25.47,"l":25.47,"n":3,"o":25.47,"t":"2026-09-28T09:30:00Z","v":260,"vw":25.47},{"c":25.48,"h":25.48,"l":25.48,"n":2,"o":25.48,"t":"2026-09-28T09:45:00Z","v":181,"vw":25.48},{"c":25.45,"h":25.45,"l":25.44,"n":7,"o":25.45,"t":"2026-09-28T10:00:00Z","v":739,"vw":25.44688},{"c":25.28,"h":25.3,"l":25.28,"n":2,"o":25.3,"t":"2026-09-28T10:30:00Z","v":325,"vw":25.292554},{"c":25.18,"h":25.27,"l":25.18,"n":14,"o":25.27,"t":"2026-09-28T10:45:00Z","v":878,"vw":25.194397},{"c":25.15,"h":25.18,"l":25.1005,"n":33,"o":25.18,"t":"2026-09-28T11:00:00Z","v":3204,"vw":25.13399},{"c":25.06,"h":25.14,"l":25.04,"n":173,"o":25.09,"t":"2026-09-28T11:15:00Z","v":12677,"vw":25.053654},{"c":24.99,"h":25.04,"l":24.92,"n":60,"o":25,"t":"2026-09-28T11:30:00Z","v":4889,"vw":24.990651},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-09-28T11:45:00Z","v":225,"vw":25.01},{"c":24.662,"h":24.93,"l":24.46,"n":42,"o":24.93,"t":"2026-09-28T12:00:00Z","v":14482,"vw":24.584182},{"c":24.74,"h":24.79,"l":24.59,"n":13,"o":24.7,"t":"2026-09-28T12:15:00Z","v":3575,"vw":24.765529},{"c":24.85,"h":24.85,"l":24.73,"n":16,"o":24.7562,"t":"2026-09-28T12:30:00Z","v":1569,"vw":24.761881},{"c":24.46,"h":24.7552,"l":24.46,"n":29,"o":24.73,"t":"2026-09-28T12:45:00Z","v":4039,"vw":24.624414},{"c":24.65,"h":24.72,"l":24.65,"n":9,"o":24.72,"t":"2026-09-28T13:00:00Z","v":2848,"vw":24.668392},{"c":24.5405,"h":24.655,"l":24.54,"n":5,"o":24.655,"t":"2026-09-28T13:15:00Z","v":997,"vw":24.558182},{"c":24.43,"h":24.71,"l":24.38,"n":170,"o":24.52,"t":"2026-09-28T13:30:00Z","v":25368,"vw":24.547716},{"c":24.4901,"h":24.58,"l":24.38,"n":95,"o":24.4,"t":"2026-09-28T13:45:00Z","v":9569,"vw":24.476611},{"c":24.645,"h":24.74,"l":24.55,"n":83,"o":24.55,"t":"2026-09-28T14:00:00Z","v":18859,"vw":24.650934},{"c":24.91,"h":24.91,"l":24.5601,"n":195,"o":24.78,"t":"2026-09-28T14:15:00Z","v":58497,"vw":24.852576},{"c":25.08,"h":25.11,"l":24.68,"n":224,"o":24.8725,"t":"2026-09-28T14:30:00Z","v":110165,"vw":24.862688},{"c":25.015,"h":25.24,"l":24.91,"n":200,"o":25.09,"t":"2026-09-28T14:45:00Z","v":68999,"vw":25.053645},{"c":25.05,"h":25.05,"l":24.77,"n":122,"o":24.96,"t":"2026-09-28T15:00:00Z","v":48764,"vw":24.920207},{"c":24.96,"h":25.19,"l":24.92,"n":47,"o":25.08,"t":"2026-09-28T15:15:00Z","v":7709,"vw":25.067558},{"c":24.81,"h":24.99,"l":24.7371,"n":71,"o":24.9437,"t":"2026-09-28T15:30:00Z","v":33590,"vw":24.777298},{"c":24.75,"h":24.85,"l":24.72,"n":33,"o":24.81,"t":"2026-09-28T15:45:00Z","v":6590,"vw":24.776181},{"c":24.77,"h":24.89,"l":24.75,"n":24,"o":24.765,"t":"2026-09-28T16:00:00Z","v":4089,"vw":24.811469},{"c":24.42,"h":24.87,"l":24.39,"n":121,"o":24.85,"t":"2026-09-28T16:15:00Z","v":24558,"vw":24.52608},{"c":24.66,"h":24.66,"l":24.39,"n":34,"o":24.4,"t":"2026-09-28T16:30:00Z","v":19715,"vw":24.513248},{"c":24.62,"h":24.72,"l":24.62,"n":14,"o":24.65,"t":"2026-09-28T16:45:00Z","v":1833,"vw":24.689088},{"c":24,"h":24.675,"l":24,"n":141,"o":24.655,"t":"2026-09-28T17:00:00Z","v":18645,"vw":24.261855},{"c":24.37,"h":24.37,"l":24.03,"n":62,"o":24.03,"t":"2026-09-28T17:15:00Z","v":12145,"vw":24.17335},{"c":24.4,"h":24.4,"l":24.38,"n":12,"o":24.38,"t":"2026-09-28T17:30:00Z","v":1050,"vw":24.390148},{"c":24.43,"h":24.43,"l":24.36,"n":29,"o":24.36,"t":"2026-09-28T17:45:00Z","v":1492,"vw":24.378208},{"c":24.43,"h":24.48,"l":24.3919,"n":10,"o":24.46,"t":"2026-09-28T18:00:00Z","v":3638,"vw":24.417533},{"c":24.43,"h":24.43,"l":24.43,"n":1,"o":24.43,"t":"2026-09-28T18:15:00Z","v":100,"vw":24.43},{"c":24.57,"h":24.6,"l":24.46,"n":33,"o":24.46,"t":"2026-09-28T18:30:00Z","v":3092,"vw":24.552488},{"c":24.4,"h":24.48,"l":24.3934,"n":18,"o":24.48,"t":"2026-09-28T18:45:00Z","v":3265,"vw":24.416739},{"c":24.63,"h":24.68,"l":24.39,"n":35,"o":24.39,"t":"2026-09-28T19:00:00Z","v":4477,"vw":24.615186},{"c":24.7,"h":24.7,"l":24.65,"n":16,"o":24.65,"t":"2026-09-28T19:15:00Z","v":1841,"vw":24.6817},{"c":24.91,"h":25.02,"l":24.6805,"n":137,"o":24.69,"t":"2026-09-28T19:30:00Z","v":20174,"vw":24.888835},{"c":24.895,"h":24.94,"l":24.825,"n":120,"o":24.88,"t":"2026-09-28T19:45:00Z","v":22324,"vw":24.884654},{"c":24.67,"h":24.89,"l":24.67,"n":17,"o":24.89,"t":"2026-09-28T20:00:00Z","v":1391,"vw":24.758621},{"c":24.7002,"h":24.7002,"l":24.7002,"n":1,"o":24.7002,"t":"2026-09-28T20:30:00Z","v":395,"vw":24.7002},{"c":24.7,"h":24.7797,"l":24.7,"n":11,"o":24.7797,"t":"2026-09-28T20:45:00Z","v":592,"vw":24.743762},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-09-28T21:00:00Z","v":100,"vw":24.55},{"c":24.97,"h":24.97,"l":24.97,"n":1,"o":24.97,"t":"2026-09-28T21:45:00Z","v":234,"vw":24.97},{"c":24.94,"h":25,"l":24.94,"n":25,"o":25,"t":"2026-09-28T22:00:00Z","v":3380,"vw":24.96265},{"c":24.7732,"h":24.83,"l":24.77,"n":48,"o":24.83,"t":"2026-09-28T22:15:00Z","v":2421,"vw":24.809646},{"c":24.89,"h":24.89,"l":24.8,"n":28,"o":24.8,"t":"2026-09-28T22:30:00Z","v":1100,"vw":24.810989},{"c":24.6109,"h":24.6109,"l":24.6109,"n":1,"o":24.6109,"t":"2026-09-28T22:45:00Z","v":906,"vw":24.6109},{"c":24.62,"h":24.63,"l":24.6,"n":5,"o":24.6,"t":"2026-09-28T23:00:00Z","v":532,"vw":24.614},{"c":24.55,"h":24.59,"l":24.55,"n":13,"o":24.57,"t":"2026-09-28T23:30:00Z","v":2636,"vw":24.569128},{"c":24.61,"h":24.63,"l":24.53,"n":65,"o":24.59,"t":"2026-09-28T23:45:00Z","v":8975,"vw":24.607428},{"c":24.1,"h":25.21,"l":24.05,"n":377,"o":24.2,"t":"2026-09-29T08:00:00Z","v":37725,"vw":24.333968},{"c":23.89,"h":24.04,"l":23.75,"n":90,"o":24.04,"t":"2026-09-29T08:15:00Z","v":21297,"vw":23.974782},{"c":24.23,"h":24.28,"l":23.97,"n":21,"o":23.97,"t":"2026-09-29T08:30:00Z","v":2730,"vw":24.172972},{"c":24.21,"h":24.21,"l":24.17,"n":11,"o":24.2,"t":"2026-09-29T08:45:00Z","v":2171,"vw":24.198383},{"c":24.2203,"h":24.28,"l":24.21,"n":6,"o":24.26,"t":"2026-09-29T09:00:00Z","v":809,"vw":24.245816},{"c":24.3,"h":24.31,"l":24.3,"n":7,"o":24.3,"t":"2026-09-29T09:15:00Z","v":1402,"vw":24.302356},{"c":24.11,"h":24.14,"l":24.11,"n":5,"o":24.14,"t":"2026-09-29T09:30:00Z","v":515,"vw":24.126726},{"c":24.01,"h":24.06,"l":23.99,"n":27,"o":24.06,"t":"2026-09-29T09:45:00Z","v":4133,"vw":24.016795},{"c":24.04,"h":24.04,"l":24.04,"n":1,"o":24.04,"t":"2026-09-29T10:00:00Z","v":634,"vw":24.04},{"c":24.05,"h":24.2,"l":24.01,"n":15,"o":24.01,"t":"2026-09-29T11:00:00Z","v":1513,"vw":24.095429},{"c":24.04,"h":24.13,"l":24.04,"n":19,"o":24.07,"t":"2026-09-29T11:15:00Z","v":4218,"vw":24.07401},{"c":23.93,"h":24.1287,"l":23.77,"n":76,"o":24.1287,"t":"2026-09-29T11:30:00Z","v":5808,"vw":23.882162},{"c":23.85,"h":24.01,"l":23.66,"n":85,"o":23.93,"t":"2026-09-29T11:45:00Z","v":5468,"vw":23.828725},{"c":23.82,"h":23.86,"l":23.7508,"n":12,"o":23.7508,"t":"2026-09-29T12:00:00Z","v":2909,"vw":23.808916},{"c":23.73,"h":23.75,"l":23.5,"n":145,"o":23.75,"t":"2026-09-29T12:15:00Z","v":10353,"vw":23.621705},{"c":23.65,"h":23.7753,"l":23.54,"n":16,"o":23.62,"t":"2026-09-29T12:30:00Z","v":1301,"vw":23.621244},{"c":23.68,"h":23.75,"l":23.68,"n":27,"o":23.68,"t":"2026-09-29T12:45:00Z","v":36870,"vw":23.711887},{"c":23.5747,"h":23.71,"l":23.5747,"n":25,"o":23.66,"t":"2026-09-29T13:00:00Z","v":11208,"vw":23.680685},{"c":23.74,"h":23.7653,"l":23.69,"n":31,"o":23.7653,"t":"2026-09-29T13:15:00Z","v":5981,"vw":23.70785},{"c":23.8894,"h":23.955,"l":23.64,"n":243,"o":23.69,"t":"2026-09-29T13:30:00Z","v":83340,"vw":23.855769},{"c":23.86,"h":23.99,"l":23.7,"n":150,"o":23.96,"t":"2026-09-29T13:45:00Z","v":48272,"vw":23.880093},{"c":24.01,"h":24.05,"l":23.78,"n":108,"o":23.78,"t":"2026-09-29T14:00:00Z","v":68512,"vw":23.98201},{"c":24.06,"h":24.13,"l":23.96,"n":98,"o":24.06,"t":"2026-09-29T14:15:00Z","v":16304,"vw":24.029},{"c":24.11,"h":24.19,"l":23.99,"n":50,"o":24.115,"t":"2026-09-29T14:30:00Z","v":10633,"vw":24.101286},{"c":24.11,"h":24.2288,"l":24.0604,"n":32,"o":24.2288,"t":"2026-09-29T14:45:00Z","v":3678,"vw":24.144025},{"c":24.53,"h":24.54,"l":24.18,"n":101,"o":24.18,"t":"2026-09-29T15:00:00Z","v":19448,"vw":24.362486},{"c":24.84,"h":24.89,"l":24.42,"n":140,"o":24.5,"t":"2026-09-29T15:15:00Z","v":23589,"vw":24.708146},{"c":24.79,"h":24.85,"l":24.69,"n":142,"o":24.85,"t":"2026-09-29T15:30:00Z","v":43209,"vw":24.737964},{"c":24.94,"h":24.96,"l":24.64,"n":89,"o":24.71,"t":"2026-09-29T15:45:00Z","v":23287,"vw":24.853364},{"c":24.82,"h":24.92,"l":24.8,"n":66,"o":24.82,"t":"2026-09-29T16:00:00Z","v":23327,"vw":24.83343},{"c":24.6801,"h":24.8,"l":24.6801,"n":39,"o":24.8,"t":"2026-09-29T16:15:00Z","v":5686,"vw":24.736582},{"c":24.9,"h":24.905,"l":24.6748,"n":34,"o":24.785,"t":"2026-09-29T16:30:00Z","v":6151,"vw":24.823967},{"c":24.84,"h":24.96,"l":24.84,"n":30,"o":24.95,"t":"2026-09-29T16:45:00Z","v":5735,"vw":24.903639},{"c":24.76,"h":24.8608,"l":24.76,"n":38,"o":24.84,"t":"2026-09-29T17:00:00Z","v":3957,"vw":24.803122},{"c":24.835,"h":24.885,"l":24.8237,"n":13,"o":24.825,"t":"2026-09-29T17:15:00Z","v":2004,"vw":24.862591},{"c":24.86,"h":24.87,"l":24.8,"n":14,"o":24.8,"t":"2026-09-29T17:30:00Z","v":3506,"vw":24.844854},{"c":24.885,"h":24.95,"l":24.885,"n":15,"o":24.885,"t":"2026-09-29T17:45:00Z","v":1591,"vw":24.923233},{"c":24.69,"h":24.87,"l":24.6605,"n":54,"o":24.87,"t":"2026-09-29T18:00:00Z","v":6489,"vw":24.729789},{"c":24.61,"h":24.67,"l":24.61,"n":34,"o":24.65,"t":"2026-09-29T18:15:00Z","v":6364,"vw":24.634914},{"c":24.46,"h":24.63,"l":24.46,"n":48,"o":24.6,"t":"2026-09-29T18:30:00Z","v":4940,"vw":24.564225},{"c":24.46,"h":24.515,"l":24.43,"n":55,"o":24.44,"t":"2026-09-29T18:45:00Z","v":4974,"vw":24.455578},{"c":24.44,"h":24.46,"l":24.39,"n":24,"o":24.46,"t":"2026-09-29T19:00:00Z","v":1792,"vw":24.421101},{"c":24.415,"h":24.465,"l":24.4,"n":32,"o":24.42,"t":"2026-09-29T19:15:00Z","v":4535,"vw":24.429855},{"c":24.4933,"h":24.4933,"l":24.43,"n":23,"o":24.455,"t":"2026-09-29T19:30:00Z","v":9553,"vw":24.458437},{"c":24.62,"h":24.62,"l":24.52,"n":144,"o":24.585,"t":"2026-09-29T19:45:00Z","v":25497,"vw":24.565457},{"c":24.58,"h":24.58,"l":24.55,"n":45,"o":24.55,"t":"2026-09-29T20:00:00Z","v":7520,"vw":24.565623},{"c":24.53,"h":24.55,"l":24.53,"n":2,"o":24.55,"t":"2026-09-29T20:15:00Z","v":300,"vw":24.543333},{"c":24.71,"h":24.71,"l":24.71,"n":1,"o":24.71,"t":"2026-09-29T21:15:00Z","v":100,"vw":24.71},{"c":24.73,"h":24.73,"l":24.73,"n":1,"o":24.73,"t":"2026-09-29T21:30:00Z","v":233,"vw":24.73},{"c":24.66,"h":24.66,"l":24.66,"n":11,"o":24.66,"t":"2026-09-29T22:00:00Z","v":711,"vw":24.66},{"c":24.72,"h":24.72,"l":24.6608,"n":3,"o":24.6608,"t":"2026-09-29T22:15:00Z","v":592,"vw":24.708505},{"c":24.79,"h":24.79,"l":24.79,"n":4,"o":24.79,"t":"2026-09-29T22:30:00Z","v":454,"vw":24.79},{"c":24.66,"h":24.72,"l":24.66,"n":4,"o":24.7,"t":"2026-09-29T22:45:00Z","v":624,"vw":24.678929},{"c":24.66,"h":24.66,"l":24.66,"n":4,"o":24.66,"t":"2026-09-29T23:00:00Z","v":181,"vw":24.66},{"c":24.731,"h":24.731,"l":24.731,"n":1,"o":24.731,"t":"2026-09-29T23:30:00Z","v":540,"vw":24.731},{"c":24.8,"h":24.8,"l":24.79,"n":3,"o":24.79,"t":"2026-09-29T23:45:00Z","v":1000,"vw":24.7983},{"c":25,"h":25.18,"l":24.83,"n":222,"o":25.08,"t":"2026-09-30T08:00:00Z","v":19988,"vw":25.021635},{"c":24.98,"h":24.99,"l":24.97,"n":7,"o":24.99,"t":"2026-09-30T08:15:00Z","v":988,"vw":24.982008},{"c":25.0855,"h":25.0855,"l":25.05,"n":9,"o":25.05,"t":"2026-09-30T08:30:00Z","v":1309,"vw":25.066364},{"c":24.78,"h":24.91,"l":24.78,"n":23,"o":24.91,"t":"2026-09-30T09:00:00Z","v":8149,"vw":24.808179},{"c":24.66,"h":24.9309,"l":24.66,"n":51,"o":24.9309,"t":"2026-09-30T09:15:00Z","v":12842,"vw":24.778045},{"c":24.61,"h":24.65,"l":24.35,"n":32,"o":24.62,"t":"2026-09-30T09:30:00Z","v":14922,"vw":24.451092},{"c":24.59,"h":24.61,"l":24.59,"n":3,"o":24.61,"t":"2026-09-30T09:45:00Z","v":449,"vw":24.598722},{"c":24.49,"h":24.54,"l":24.48,"n":23,"o":24.54,"t":"2026-09-30T10:15:00Z","v":2813,"vw":24.496466},{"c":24.44,"h":24.4802,"l":24.44,"n":12,"o":24.48,"t":"2026-09-30T10:30:00Z","v":1585,"vw":24.468904},{"c":24.44,"h":24.49,"l":24.44,"n":12,"o":24.49,"t":"2026-09-30T10:45:00Z","v":2065,"vw":24.45423},{"c":24.56,"h":24.59,"l":24.52,"n":9,"o":24.52,"t":"2026-09-30T11:00:00Z","v":1135,"vw":24.563},{"c":24.4,"h":24.55,"l":24.4,"n":37,"o":24.55,"t":"2026-09-30T11:30:00Z","v":2027,"vw":24.436654},{"c":24.43,"h":24.5,"l":24.43,"n":4,"o":24.5,"t":"2026-09-30T12:00:00Z","v":436,"vw":24.470462},{"c":24.5352,"h":24.5352,"l":24.5352,"n":1,"o":24.5352,"t":"2026-09-30T12:15:00Z","v":127,"vw":24.5352},{"c":23.86,"h":24.24,"l":23.78,"n":215,"o":24.24,"t":"2026-09-30T12:30:00Z","v":15168,"vw":23.98666},{"c":23.77,"h":23.85,"l":23.67,"n":683,"o":23.81,"t":"2026-09-30T12:45:00Z","v":149419,"vw":23.779927},{"c":23.7,"h":23.88,"l":23.7,"n":98,"o":23.8464,"t":"2026-09-30T13:00:00Z","v":56284,"vw":23.766938},{"c":23.97,"h":23.97,"l":23.695,"n":31,"o":23.73,"t":"2026-09-30T13:15:00Z","v":2719,"vw":23.84438},{"c":24.3401,"h":24.57,"l":23.74,"n":767,"o":24,"t":"2026-09-30T13:30:00Z","v":213177,"vw":24.172392},{"c":24.25,"h":24.3661,"l":24.1885,"n":127,"o":24.3661,"t":"2026-09-30T13:45:00Z","v":13114,"vw":24.266409},{"c":24.46,"h":24.46,"l":24.1423,"n":53,"o":24.27,"t":"2026-09-30T14:00:00Z","v":7817,"vw":24.278947},{"c":24.8182,"h":24.83,"l":24.42,"n":135,"o":24.42,"t":"2026-09-30T14:15:00Z","v":19407,"vw":24.604773},{"c":24.88,"h":25,"l":24.71,"n":176,"o":24.75,"t":"2026-09-30T14:30:00Z","v":32693,"vw":24.892058},{"c":24.81,"h":24.85,"l":24.73,"n":74,"o":24.84,"t":"2026-09-30T14:45:00Z","v":11174,"vw":24.775332},{"c":24.78,"h":24.82,"l":24.69,"n":38,"o":24.82,"t":"2026-09-30T15:00:00Z","v":12509,"vw":24.750444},{"c":24.85,"h":24.96,"l":24.78,"n":83,"o":24.78,"t":"2026-09-30T15:15:00Z","v":20115,"vw":24.92153},{"c":24.75,"h":24.81,"l":24.65,"n":95,"o":24.81,"t":"2026-09-30T15:30:00Z","v":21681,"vw":24.698614},{"c":24.715,"h":24.74,"l":24.635,"n":20,"o":24.69,"t":"2026-09-30T15:45:00Z","v":2255,"vw":24.66307},{"c":24.6629,"h":24.7159,"l":24.645,"n":9,"o":24.7159,"t":"2026-09-30T16:00:00Z","v":2153,"vw":24.682483},{"c":24.54,"h":24.67,"l":24.54,"n":28,"o":24.62,"t":"2026-09-30T16:15:00Z","v":4044,"vw":24.579121},{"c":24.58,"h":24.71,"l":24.58,"n":6,"o":24.68,"t":"2026-09-30T16:30:00Z","v":1146,"vw":24.65854},{"c":24.52,"h":24.59,"l":24.52,"n":7,"o":24.59,"t":"2026-09-30T16:45:00Z","v":819,"vw":24.547937},{"c":24.53,"h":24.55,"l":24.46,"n":156,"o":24.55,"t":"2026-09-30T17:00:00Z","v":36314,"vw":24.520351},{"c":24.77,"h":24.77,"l":24.595,"n":10,"o":24.595,"t":"2026-09-30T17:15:00Z","v":1250,"vw":24.627273},{"c":24.78,"h":24.8532,"l":24.74,"n":61,"o":24.8,"t":"2026-09-30T17:30:00Z","v":36524,"vw":24.745081},{"c":24.8,"h":24.8,"l":24.7,"n":18,"o":24.7268,"t":"2026-09-30T17:45:00Z","v":3280,"vw":24.750734},{"c":24.75,"h":24.8,"l":24.715,"n":14,"o":24.715,"t":"2026-09-30T18:00:00Z","v":1073,"vw":24.775848},{"c":24.81,"h":24.82,"l":24.7697,"n":16,"o":24.7697,"t":"2026-09-30T18:15:00Z","v":2383,"vw":24.794418},{"c":24.865,"h":24.87,"l":24.76,"n":11,"o":24.785,"t":"2026-09-30T18:30:00Z","v":7400,"vw":24.864595},{"c":24.84,"h":24.89,"l":24.775,"n":25,"o":24.89,"t":"2026-09-30T18:45:00Z","v":4803,"vw":24.830385},{"c":24.91,"h":24.91,"l":24.7801,"n":19,"o":24.795,"t":"2026-09-30T19:00:00Z","v":3449,"vw":24.803826},{"c":24.93,"h":24.97,"l":24.881,"n":54,"o":24.95,"t":"2026-09-30T19:15:00Z","v":9422,"vw":24.910123},{"c":24.85,"h":24.89,"l":24.81,"n":27,"o":24.89,"t":"2026-09-30T19:30:00Z","v":2935,"vw":24.845463},{"c":25.02,"h":25.02,"l":24.89,"n":253,"o":24.89,"t":"2026-09-30T19:45:00Z","v":30850,"vw":24.988496},{"c":25.01,"h":25.01,"l":25.01,"n":4,"o":25.01,"t":"2026-09-30T20:00:00Z","v":1175,"vw":25.01},{"c":24.81,"h":24.9,"l":24.81,"n":6,"o":24.9,"t":"2026-09-30T20:15:00Z","v":422,"vw":24.850476},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-09-30T20:30:00Z","v":100,"vw":24.8},{"c":24.7123,"h":24.7123,"l":24.7123,"n":1,"o":24.7123,"t":"2026-09-30T20:45:00Z","v":192,"vw":24.7123},{"c":24.71,"h":24.71,"l":24.71,"n":8,"o":24.71,"t":"2026-09-30T21:00:00Z","v":651,"vw":24.71},{"c":24.66,"h":24.66,"l":24.66,"n":4,"o":24.66,"t":"2026-09-30T22:15:00Z","v":216,"vw":24.66},{"c":24.74,"h":24.74,"l":24.61,"n":9,"o":24.61,"t":"2026-09-30T22:45:00Z","v":763,"vw":24.689731},{"c":24.66,"h":24.66,"l":24.66,"n":1,"o":24.66,"t":"2026-09-30T23:00:00Z","v":143,"vw":24.66},{"c":24.68,"h":24.71,"l":23.8,"n":771,"o":24.27,"t":"2026-10-01T08:00:00Z","v":56093,"vw":24.051194},{"c":24.56,"h":24.67,"l":24.56,"n":21,"o":24.67,"t":"2026-10-01T08:15:00Z","v":2496,"vw":24.593816},{"c":24.51,"h":24.6574,"l":24.51,"n":25,"o":24.6574,"t":"2026-10-01T08:30:00Z","v":1289,"vw":24.566667},{"c":24.5,"h":24.55,"l":24.5,"n":58,"o":24.5151,"t":"2026-10-01T08:45:00Z","v":7791,"vw":24.516103},{"c":24.41,"h":24.4431,"l":24.41,"n":25,"o":24.4431,"t":"2026-10-01T09:00:00Z","v":3521,"vw":24.411497},{"c":24.42,"h":24.42,"l":24.42,"n":2,"o":24.42,"t":"2026-10-01T09:15:00Z","v":769,"vw":24.42},{"c":24.33,"h":24.33,"l":24.31,"n":14,"o":24.31,"t":"2026-10-01T09:30:00Z","v":1730,"vw":24.327446},{"c":24.4,"h":24.42,"l":24.4,"n":7,"o":24.42,"t":"2026-10-01T09:45:00Z","v":880,"vw":24.415249},{"c":24.49,"h":24.6,"l":24.46,"n":25,"o":24.59,"t":"2026-10-01T10:00:00Z","v":1399,"vw":24.549884},{"c":24.47,"h":24.47,"l":24.39,"n":45,"o":24.46,"t":"2026-10-01T10:15:00Z","v":1952,"vw":24.447205},{"c":24.27,"h":24.37,"l":24.24,"n":107,"o":24.24,"t":"2026-10-01T10:45:00Z","v":7247,"vw":24.347971},{"c":24.31,"h":24.366,"l":24.28,"n":2094,"o":24.31,"t":"2026-10-01T11:00:00Z","v":9435,"vw":24.31855},{"c":24.28,"h":24.35,"l":24.28,"n":5008,"o":24.35,"t":"2026-10-01T11:15:00Z","v":13190,"vw":24.316421},{"c":24.21,"h":24.29,"l":24.15,"n":695,"o":24.28,"t":"2026-10-01T11:30:00Z","v":3703,"vw":24.215898},{"c":24.12,"h":24.13,"l":24.07,"n":1541,"o":24.1299,"t":"2026-10-01T11:45:00Z","v":10492,"vw":24.099662},{"c":24.12,"h":24.18,"l":24.07,"n":35,"o":24.07,"t":"2026-10-01T12:00:00Z","v":1249,"vw":24.123117},{"c":24.08,"h":24.2,"l":24.08,"n":965,"o":24.19,"t":"2026-10-01T12:15:00Z","v":3978,"vw":24.159111},{"c":24.13,"h":24.18,"l":24.03,"n":2148,"o":24.12,"t":"2026-10-01T12:30:00Z","v":12111,"vw":24.106619},{"c":24.35,"h":24.65,"l":24.23,"n":1244,"o":24.44,"t":"2026-10-01T12:45:00Z","v":7422,"vw":24.362451},{"c":24.4252,"h":24.43,"l":24.35,"n":53,"o":24.37,"t":"2026-10-01T13:00:00Z","v":1821,"vw":24.403583},{"c":24.42,"h":24.51,"l":24.4036,"n":76,"o":24.451,"t":"2026-10-01T13:15:00Z","v":12564,"vw":24.457644},{"c":24.26,"h":24.523,"l":24.19,"n":141,"o":24.5,"t":"2026-10-01T13:30:00Z","v":18132,"vw":24.277001},{"c":24.23,"h":24.35,"l":24.16,"n":96,"o":24.19,"t":"2026-10-01T13:45:00Z","v":15211,"vw":24.219046},{"c":24.45,"h":24.48,"l":24.18,"n":172,"o":24.25,"t":"2026-10-01T14:00:00Z","v":17398,"vw":24.349807},{"c":24.21,"h":24.4,"l":24.15,"n":108,"o":24.4,"t":"2026-10-01T14:15:00Z","v":10921,"vw":24.190986},{"c":24.3,"h":24.3,"l":24.14,"n":127,"o":24.2,"t":"2026-10-01T14:30:00Z","v":8033,"vw":24.219142},{"c":24.38,"h":24.555,"l":24.38,"n":85,"o":24.48,"t":"2026-10-01T14:45:00Z","v":4114,"vw":24.482091},{"c":24.58,"h":24.58,"l":24.37,"n":53,"o":24.375,"t":"2026-10-01T15:00:00Z","v":2418,"vw":24.409427},{"c":24.38,"h":24.39,"l":24.28,"n":34,"o":24.39,"t":"2026-10-01T15:15:00Z","v":3406,"vw":24.322061},{"c":24.6566,"h":24.667,"l":24.53,"n":41,"o":24.53,"t":"2026-10-01T15:30:00Z","v":2128,"vw":24.61456},{"c":24.5707,"h":24.58,"l":24.48,"n":27,"o":24.5263,"t":"2026-10-01T15:45:00Z","v":1876,"vw":24.539782},{"c":24.525,"h":24.555,"l":24.4201,"n":49,"o":24.555,"t":"2026-10-01T16:00:00Z","v":3000,"vw":24.504171},{"c":24.475,"h":24.525,"l":24.44,"n":36,"o":24.5122,"t":"2026-10-01T16:15:00Z","v":17366,"vw":24.467579},{"c":24.545,"h":24.5525,"l":24.36,"n":39,"o":24.36,"t":"2026-10-01T16:30:00Z","v":2099,"vw":24.414011},{"c":24.6146,"h":24.63,"l":24.54,"n":21,"o":24.555,"t":"2026-10-01T16:45:00Z","v":2110,"vw":24.576432},{"c":24.405,"h":24.46,"l":24.3605,"n":22,"o":24.46,"t":"2026-10-01T17:00:00Z","v":1663,"vw":24.403199},{"c":24.05,"h":24.21,"l":24.05,"n":69,"o":24.18,"t":"2026-10-01T17:15:00Z","v":9265,"vw":24.167602},{"c":24.017,"h":24.1699,"l":23.98,"n":152,"o":24.05,"t":"2026-10-01T17:30:00Z","v":37459,"vw":24.057453},{"c":24.2,"h":24.2,"l":24.03,"n":46,"o":24.05,"t":"2026-10-01T17:45:00Z","v":4264,"vw":24.138326},{"c":24.135,"h":24.305,"l":24.135,"n":51,"o":24.26,"t":"2026-10-01T18:00:00Z","v":2209,"vw":24.233468},{"c":24.175,"h":24.2,"l":24.16,"n":28,"o":24.2,"t":"2026-10-01T18:15:00Z","v":1886,"vw":24.171234},{"c":24.025,"h":24.1525,"l":23.95,"n":76,"o":24.1525,"t":"2026-10-01T18:30:00Z","v":6367,"vw":24.029822},{"c":24.225,"h":24.225,"l":24.05,"n":9,"o":24.055,"t":"2026-10-01T18:45:00Z","v":1929,"vw":24.06974},{"c":24.14,"h":24.14,"l":24.1,"n":10,"o":24.14,"t":"2026-10-01T19:00:00Z","v":307,"vw":24.126667},{"c":24.22,"h":24.24,"l":24.15,"n":27,"o":24.15,"t":"2026-10-01T19:15:00Z","v":2638,"vw":24.189028},{"c":24.25,"h":24.32,"l":24.25,"n":33,"o":24.26,"t":"2026-10-01T19:30:00Z","v":4614,"vw":24.271873},{"c":24.18,"h":24.25,"l":24.18,"n":36,"o":24.25,"t":"2026-10-01T19:45:00Z","v":2789,"vw":24.204871},{"c":24.2,"h":24.2,"l":24.15,"n":8,"o":24.15,"t":"2026-10-01T20:00:00Z","v":3312,"vw":24.155443},{"c":24.15,"h":24.15,"l":24.14,"n":30,"o":24.14,"t":"2026-10-01T20:15:00Z","v":452,"vw":24.142824},{"c":24.21,"h":24.29,"l":24.2,"n":17,"o":24.23,"t":"2026-10-01T20:45:00Z","v":1562,"vw":24.239299},{"c":24.19,"h":24.19,"l":24.19,"n":5,"o":24.19,"t":"2026-10-01T21:00:00Z","v":460,"vw":24.19},{"c":24.36,"h":24.36,"l":24.27,"n":104,"o":24.27,"t":"2026-10-01T21:15:00Z","v":4983,"vw":24.278134},{"c":24.18,"h":24.18,"l":24.17,"n":7,"o":24.17,"t":"2026-10-01T22:00:00Z","v":1250,"vw":24.179178},{"c":24.2,"h":24.2,"l":24.2,"n":5,"o":24.2,"t":"2026-10-01T22:15:00Z","v":156,"vw":24.2},{"c":24.04,"h":24.04,"l":24.04,"n":1,"o":24.04,"t":"2026-10-01T23:30:00Z","v":200,"vw":24.04},{"c":24,"h":24.09,"l":24,"n":15,"o":24.09,"t":"2026-10-01T23:45:00Z","v":11913,"vw":24.025029},{"c":23.39,"h":23.9128,"l":23.34,"n":826,"o":23.48,"t":"2026-10-02T08:00:00Z","v":88228,"vw":23.542632},{"c":23.07,"h":23.36,"l":22.8112,"n":267,"o":23.36,"t":"2026-10-02T08:15:00Z","v":37323,"vw":22.980388},{"c":23.1,"h":23.13,"l":22.99,"n":49,"o":23.01,"t":"2026-10-02T08:30:00Z","v":4769,"vw":23.076483},{"c":23.2,"h":23.2,"l":23.11,"n":14,"o":23.11,"t":"2026-10-02T08:45:00Z","v":2690,"vw":23.148781},{"c":23.25,"h":23.26,"l":23.24,"n":18,"o":23.24,"t":"2026-10-02T09:00:00Z","v":1954,"vw":23.249403},{"c":23.35,"h":23.35,"l":23.18,"n":16,"o":23.22,"t":"2026-10-02T09:15:00Z","v":7119,"vw":23.229621},{"c":23.2434,"h":23.36,"l":23.2434,"n":10,"o":23.36,"t":"2026-10-02T09:30:00Z","v":1654,"vw":23.331996},{"c":23.2483,"h":23.2483,"l":23.2483,"n":1,"o":23.2483,"t":"2026-10-02T09:45:00Z","v":995,"vw":23.2483},{"c":23.41,"h":23.42,"l":23.36,"n":21,"o":23.38,"t":"2026-10-02T10:15:00Z","v":3553,"vw":23.384428},{"c":23.24,"h":23.2787,"l":23.24,"n":10,"o":23.2787,"t":"2026-10-02T10:30:00Z","v":898,"vw":23.249608},{"c":23.39,"h":23.39,"l":23.24,"n":5,"o":23.24,"t":"2026-10-02T10:45:00Z","v":431,"vw":23.287177},{"c":23.2614,"h":23.35,"l":23.2614,"n":4,"o":23.35,"t":"2026-10-02T11:00:00Z","v":1776,"vw":23.293894},{"c":23.33,"h":23.33,"l":23.2741,"n":7,"o":23.2741,"t":"2026-10-02T11:15:00Z","v":679,"vw":23.300683},{"c":23.32,"h":23.33,"l":23.25,"n":37,"o":23.32,"t":"2026-10-02T11:30:00Z","v":6819,"vw":23.30745},{"c":23.3496,"h":23.3496,"l":23.3496,"n":2,"o":23.3496,"t":"2026-10-02T11:45:00Z","v":128,"vw":23.3496},{"c":23.29,"h":23.38,"l":23.25,"n":7,"o":23.38,"t":"2026-10-02T12:00:00Z","v":1250,"vw":23.281148},{"c":23.3,"h":23.3,"l":23.28,"n":6,"o":23.28,"t":"2026-10-02T12:15:00Z","v":2790,"vw":23.283897},{"c":23.35,"h":23.42,"l":23,"n":218,"o":23.25,"t":"2026-10-02T12:30:00Z","v":53160,"vw":23.073225},{"c":23.17,"h":23.4,"l":23.17,"n":25,"o":23.4,"t":"2026-10-02T12:45:00Z","v":4114,"vw":23.254454},{"c":23.25,"h":23.25,"l":23.07,"n":94,"o":23.17,"t":"2026-10-02T13:00:00Z","v":11585,"vw":23.154771},{"c":23.3477,"h":23.3477,"l":23.2698,"n":26,"o":23.31,"t":"2026-10-02T13:15:00Z","v":5551,"vw":23.296515},{"c":23.06,"h":23.31,"l":22.88,"n":333,"o":23.31,"t":"2026-10-02T13:30:00Z","v":40258,"vw":23.041086},{"c":23.36,"h":23.42,"l":23.0057,"n":229,"o":23.0557,"t":"2026-10-02T13:45:00Z","v":24838,"vw":23.262506},{"c":23.53,"h":23.58,"l":23.29,"n":125,"o":23.4042,"t":"2026-10-02T14:00:00Z","v":29831,"vw":23.464867},{"c":23.65,"h":23.655,"l":23.38,"n":193,"o":23.55,"t":"2026-10-02T14:15:00Z","v":38085,"vw":23.565924},{"c":23.72,"h":23.79,"l":23.635,"n":232,"o":23.69,"t":"2026-10-02T14:30:00Z","v":60409,"vw":23.724837},{"c":24.02,"h":24.19,"l":23.65,"n":302,"o":23.72,"t":"2026-10-02T14:45:00Z","v":69955,"vw":23.761507},{"c":24.0601,"h":24.2,"l":23.96,"n":268,"o":23.99,"t":"2026-10-02T15:00:00Z","v":18636,"vw":24.087668},{"c":24.15,"h":24.27,"l":24.08,"n":163,"o":24.11,"t":"2026-10-02T15:15:00Z","v":13522,"vw":24.161488},{"c":24.27,"h":24.33,"l":24.131,"n":189,"o":24.165,"t":"2026-10-02T15:30:00Z","v":17626,"vw":24.231442},{"c":24.25,"h":24.35,"l":24.21,"n":216,"o":24.305,"t":"2026-10-02T15:45:00Z","v":20199,"vw":24.288468},{"c":24.3,"h":24.345,"l":24.16,"n":219,"o":24.23,"t":"2026-10-02T16:00:00Z","v":22012,"vw":24.254459},{"c":24.33,"h":24.355,"l":24.215,"n":43,"o":24.25,"t":"2026-10-02T16:15:00Z","v":2217,"vw":24.257944},{"c":24.37,"h":24.44,"l":24.31,"n":54,"o":24.31,"t":"2026-10-02T16:30:00Z","v":5977,"vw":24.366675},{"c":24.41,"h":24.41,"l":24.2809,"n":98,"o":24.33,"t":"2026-10-02T16:45:00Z","v":13435,"vw":24.346508},{"c":24.56,"h":24.56,"l":24.35,"n":110,"o":24.35,"t":"2026-10-02T17:00:00Z","v":13677,"vw":24.438885},{"c":24.52,"h":24.62,"l":24.45,"n":133,"o":24.54,"t":"2026-10-02T17:15:00Z","v":15346,"vw":24.544119},{"c":24.57,"h":24.62,"l":24.48,"n":78,"o":24.52,"t":"2026-10-02T17:30:00Z","v":8264,"vw":24.590104},{"c":24.49,"h":24.5603,"l":24.47,"n":94,"o":24.55,"t":"2026-10-02T17:45:00Z","v":10252,"vw":24.517303},{"c":24.44,"h":24.51,"l":24.44,"n":60,"o":24.47,"t":"2026-10-02T18:00:00Z","v":10686,"vw":24.463649},{"c":24.6,"h":24.64,"l":24.48,"n":60,"o":24.48,"t":"2026-10-02T18:15:00Z","v":5973,"vw":24.6079},{"c":24.9801,"h":25.1,"l":24.59,"n":251,"o":24.59,"t":"2026-10-02T18:30:00Z","v":24007,"vw":24.906281},{"c":24.855,"h":25.0724,"l":24.85,"n":162,"o":24.99,"t":"2026-10-02T18:45:00Z","v":26030,"vw":24.993226},{"c":24.87,"h":24.87,"l":24.745,"n":93,"o":24.8,"t":"2026-10-02T19:00:00Z","v":8513,"vw":24.79453},{"c":24.82,"h":24.995,"l":24.7729,"n":283,"o":24.8899,"t":"2026-10-02T19:15:00Z","v":103028,"vw":24.87463},{"c":24.86,"h":24.86,"l":24.8,"n":129,"o":24.84,"t":"2026-10-02T19:30:00Z","v":17310,"vw":24.837928},{"c":24.81,"h":24.88,"l":24.77,"n":161,"o":24.859,"t":"2026-10-02T19:45:00Z","v":18798,"vw":24.840351},{"c":24.74,"h":24.81,"l":24.74,"n":17,"o":24.81,"t":"2026-10-02T20:00:00Z","v":1467,"vw":24.803223},{"c":24.7684,"h":24.8,"l":24.69,"n":12,"o":24.69,"t":"2026-10-02T20:15:00Z","v":7285,"vw":24.719809},{"c":24.82,"h":24.82,"l":24.7105,"n":15,"o":24.74,"t":"2026-10-02T20:30:00Z","v":1243,"vw":24.780955},{"c":24.86,"h":24.88,"l":24.86,"n":11,"o":24.86,"t":"2026-10-02T20:45:00Z","v":2411,"vw":24.869148},{"c":24.79,"h":24.87,"l":24.79,"n":13,"o":24.87,"t":"2026-10-02T21:00:00Z","v":809,"vw":24.841653},{"c":24.85,"h":24.85,"l":24.85,"n":2,"o":24.85,"t":"2026-10-02T21:15:00Z","v":260,"vw":24.85},{"c":24.85,"h":24.85,"l":24.85,"n":7,"o":24.85,"t":"2026-10-02T21:30:00Z","v":646,"vw":24.85},{"c":24.9,"h":24.9,"l":24.9,"n":2,"o":24.9,"t":"2026-10-02T21:45:00Z","v":199,"vw":24.9},{"c":24.81,"h":24.81,"l":24.81,"n":17,"o":24.81,"t":"2026-10-02T22:00:00Z","v":621,"vw":24.81},{"c":24.82,"h":24.94,"l":24.82,"n":52,"o":24.93,"t":"2026-10-02T22:15:00Z","v":2640,"vw":24.909139},{"c":24.7926,"h":24.82,"l":24.7926,"n":6,"o":24.82,"t":"2026-10-02T22:30:00Z","v":529,"vw":24.8063},{"c":24.7,"h":24.8,"l":24.7,"n":47,"o":24.79,"t":"2026-10-02T22:45:00Z","v":2059,"vw":24.734488},{"c":24.2823,"h":24.69,"l":24.236,"n":3,"o":24.236,"t":"2026-10-02T23:00:00Z","v":3155,"vw":24.280793},{"c":24.71,"h":24.71,"l":24.71,"n":11,"o":24.71,"t":"2026-10-02T23:30:00Z","v":280,"vw":24.71},{"c":25.0024,"h":25.0024,"l":24.4492,"n":33,"o":24.4492,"t":"2026-10-02T23:45:00Z","v":3758,"vw":24.88032},{"c":23.68,"h":24.31,"l":23.6,"n":473,"o":24.17,"t":"2026-10-05T08:00:00Z","v":33715,"vw":24.025376},{"c":23.76,"h":23.76,"l":23.76,"n":3,"o":23.76,"t":"2026-10-05T08:15:00Z","v":259,"vw":23.76},{"c":23.75,"h":23.82,"l":23.72,"n":9,"o":23.74,"t":"2026-10-05T08:30:00Z","v":1824,"vw":23.750472},{"c":23.89,"h":23.89,"l":23.86,"n":4,"o":23.86,"t":"2026-10-05T08:45:00Z","v":293,"vw":23.87751},{"c":23.85,"h":23.85,"l":23.85,"n":2,"o":23.85,"t":"2026-10-05T09:00:00Z","v":2233,"vw":23.85},{"c":23.89,"h":24.02,"l":23.86,"n":27,"o":24.02,"t":"2026-10-05T09:15:00Z","v":3301,"vw":23.886372},{"c":23.89,"h":23.89,"l":23.86,"n":3,"o":23.86,"t":"2026-10-05T09:30:00Z","v":682,"vw":23.885154},{"c":23.79,"h":23.89,"l":23.79,"n":9,"o":23.89,"t":"2026-10-05T10:00:00Z","v":1554,"vw":23.815016},{"c":23.8147,"h":23.8147,"l":23.8047,"n":2,"o":23.8047,"t":"2026-10-05T10:15:00Z","v":201,"vw":23.809675},{"c":23.99,"h":23.99,"l":23.82,"n":9,"o":23.9,"t":"2026-10-05T10:30:00Z","v":1412,"vw":23.901472},{"c":23.88,"h":23.97,"l":23.88,"n":15,"o":23.97,"t":"2026-10-05T10:45:00Z","v":3354,"vw":23.889475},{"c":23.99,"h":24,"l":23.92,"n":16,"o":23.92,"t":"2026-10-05T11:00:00Z","v":1571,"vw":23.968432},{"c":23.83,"h":24.0207,"l":23.83,"n":28,"o":24.0207,"t":"2026-10-05T11:15:00Z","v":2313,"vw":23.971218},{"c":23.81,"h":23.81,"l":23.78,"n":13,"o":23.78,"t":"2026-10-05T11:30:00Z","v":1050,"vw":23.805796},{"c":23.83,"h":23.94,"l":23.83,"n":5,"o":23.94,"t":"2026-10-05T11:45:00Z","v":753,"vw":23.871621},{"c":23.84,"h":23.92,"l":23.83,"n":7,"o":23.92,"t":"2026-10-05T12:00:00Z","v":6149,"vw":23.846143},{"c":23.96,"h":23.96,"l":23.96,"n":2,"o":23.96,"t":"2026-10-05T12:15:00Z","v":501,"vw":23.96},{"c":23.99,"h":24.04,"l":23.99,"n":21,"o":24.02,"t":"2026-10-05T12:30:00Z","v":4336,"vw":24.001986},{"c":23.98,"h":23.98,"l":23.98,"n":3,"o":23.98,"t":"2026-10-05T12:45:00Z","v":382,"vw":23.98},{"c":23.82,"h":23.89,"l":23.78,"n":64,"o":23.87,"t":"2026-10-05T13:00:00Z","v":9142,"vw":23.849591},{"c":23.78,"h":23.8,"l":23.7,"n":10,"o":23.8,"t":"2026-10-05T13:15:00Z","v":1765,"vw":23.771761},{"c":23.9,"h":23.96,"l":23.78,"n":186,"o":23.84,"t":"2026-10-05T13:30:00Z","v":33014,"vw":23.87322},{"c":23.75,"h":23.96,"l":23.685,"n":212,"o":23.88,"t":"2026-10-05T13:45:00Z","v":70397,"vw":23.733428},{"c":23.61,"h":23.86,"l":23.6,"n":283,"o":23.7385,"t":"2026-10-05T14:00:00Z","v":64996,"vw":23.699632},{"c":23.9,"h":23.91,"l":23.64,"n":145,"o":23.655,"t":"2026-10-05T14:15:00Z","v":18577,"vw":23.78459},{"c":24.14,"h":24.25,"l":23.9099,"n":240,"o":23.91,"t":"2026-10-05T14:30:00Z","v":33709,"vw":24.058286},{"c":24.12,"h":24.155,"l":24.07,"n":67,"o":24.155,"t":"2026-10-05T14:45:00Z","v":4207,"vw":24.119237},{"c":24.2,"h":24.2,"l":24.12,"n":39,"o":24.1519,"t":"2026-10-05T15:00:00Z","v":3935,"vw":24.160247},{"c":24.13,"h":24.17,"l":24.12,"n":20,"o":24.16,"t":"2026-10-05T15:15:00Z","v":1046,"vw":24.139185},{"c":24.205,"h":24.25,"l":24.09,"n":95,"o":24.09,"t":"2026-10-05T15:30:00Z","v":12268,"vw":24.190526},{"c":24.265,"h":24.275,"l":24.19,"n":34,"o":24.19,"t":"2026-10-05T15:45:00Z","v":3614,"vw":24.246494},{"c":24.28,"h":24.3658,"l":24.26,"n":87,"o":24.275,"t":"2026-10-05T16:00:00Z","v":8961,"vw":24.300774},{"c":24.45,"h":24.5453,"l":24.42,"n":75,"o":24.42,"t":"2026-10-05T16:15:00Z","v":7009,"vw":24.49816},{"c":24.41,"h":24.45,"l":24.3534,"n":74,"o":24.45,"t":"2026-10-05T16:30:00Z","v":18367,"vw":24.430365},{"c":24.2508,"h":24.42,"l":24.2508,"n":23,"o":24.42,"t":"2026-10-05T16:45:00Z","v":1901,"vw":24.35654},{"c":24.325,"h":24.33,"l":24.31,"n":15,"o":24.31,"t":"2026-10-05T17:00:00Z","v":992,"vw":24.326875},{"c":24.205,"h":24.235,"l":24.1601,"n":6,"o":24.235,"t":"2026-10-05T17:15:00Z","v":2401,"vw":24.193579},{"c":24.2399,"h":24.24,"l":24.1963,"n":34,"o":24.1963,"t":"2026-10-05T17:30:00Z","v":8924,"vw":24.223593},{"c":24.12,"h":24.23,"l":24.12,"n":24,"o":24.19,"t":"2026-10-05T17:45:00Z","v":2910,"vw":24.200914},{"c":24.09,"h":24.095,"l":24.035,"n":20,"o":24.09,"t":"2026-10-05T18:00:00Z","v":1364,"vw":24.083571},{"c":24.005,"h":24.045,"l":23.99,"n":39,"o":24.03,"t":"2026-10-05T18:15:00Z","v":5639,"vw":24.023558},{"c":24.03,"h":24.05,"l":24.02,"n":14,"o":24.05,"t":"2026-10-05T18:30:00Z","v":1069,"vw":24.034053},{"c":23.99,"h":24.04,"l":23.98,"n":12,"o":24.035,"t":"2026-10-05T18:45:00Z","v":953,"vw":24.016875},{"c":23.98,"h":24.06,"l":23.98,"n":25,"o":24.005,"t":"2026-10-05T19:00:00Z","v":2597,"vw":24.019843},{"c":24.005,"h":24.02,"l":23.9406,"n":33,"o":24.02,"t":"2026-10-05T19:15:00Z","v":2156,"vw":23.981599},{"c":24,"h":24.03,"l":23.985,"n":58,"o":23.99,"t":"2026-10-05T19:30:00Z","v":13980,"vw":24.008151},{"c":24.0499,"h":24.1,"l":24.01,"n":559,"o":24.02,"t":"2026-10-05T19:45:00Z","v":61426,"vw":24.071811},{"c":24.03,"h":24.15,"l":24.03,"n":23,"o":24.06,"t":"2026-10-05T20:00:00Z","v":5572,"vw":24.059714},{"c":23.9,"h":23.9,"l":23.9,"n":11,"o":23.9,"t":"2026-10-05T20:30:00Z","v":239,"vw":23.9},{"c":23.979,"h":23.979,"l":23.95,"n":3,"o":23.95,"t":"2026-10-05T20:45:00Z","v":2100,"vw":23.977619},{"c":23.98,"h":23.98,"l":23.98,"n":117,"o":23.98,"t":"2026-10-05T21:00:00Z","v":8921,"vw":23.98},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-05T21:30:00Z","v":185,"vw":23.8},{"c":24.01,"h":24.01,"l":24.01,"n":1,"o":24.01,"t":"2026-10-05T21:45:00Z","v":200,"vw":24.01},{"c":23.95,"h":23.95,"l":23.95,"n":4,"o":23.95,"t":"2026-10-05T22:00:00Z","v":289,"vw":23.95},{"c":23.99,"h":23.99,"l":23.99,"n":5,"o":23.99,"t":"2026-10-05T22:15:00Z","v":2000,"vw":23.99},{"c":23.87,"h":23.87,"l":23.87,"n":3,"o":23.87,"t":"2026-10-05T22:45:00Z","v":120,"vw":23.87},{"c":23.92,"h":23.92,"l":23.9,"n":12,"o":23.91,"t":"2026-10-05T23:00:00Z","v":4401,"vw":23.910228},{"c":24.05,"h":24.07,"l":24,"n":150,"o":24.03,"t":"2026-10-05T23:45:00Z","v":19375,"vw":24.047324},{"c":23.96,"h":24.38,"l":23.51,"n":336,"o":24.3,"t":"2026-10-06T08:00:00Z","v":22620,"vw":24.159977},{"c":23.94,"h":24.01,"l":23.94,"n":20,"o":24.01,"t":"2026-10-06T08:15:00Z","v":4287,"vw":23.971763},{"c":23.96,"h":23.96,"l":23.89,"n":11,"o":23.94,"t":"2026-10-06T08:30:00Z","v":936,"vw":23.932608},{"c":23.94,"h":23.94,"l":23.91,"n":5,"o":23.91,"t":"2026-10-06T08:45:00Z","v":414,"vw":23.929612},{"c":23.87,"h":23.87,"l":23.87,"n":6,"o":23.87,"t":"2026-10-06T09:00:00Z","v":986,"vw":23.87},{"c":24.23,"h":24.23,"l":23.87,"n":41,"o":23.91,"t":"2026-10-06T09:15:00Z","v":2231,"vw":23.930294},{"c":24.12,"h":24.12,"l":24.12,"n":4,"o":24.12,"t":"2026-10-06T09:30:00Z","v":123,"vw":24.12},{"c":24.01,"h":24.03,"l":23.89,"n":25,"o":24.03,"t":"2026-10-06T09:45:00Z","v":1516,"vw":23.96446},{"c":24.02,"h":24.02,"l":24.02,"n":2,"o":24.02,"t":"2026-10-06T10:00:00Z","v":219,"vw":24.02},{"c":23.87,"h":23.95,"l":23.87,"n":16,"o":23.9,"t":"2026-10-06T10:30:00Z","v":1926,"vw":23.895887},{"c":23.8639,"h":23.8639,"l":23.8639,"n":1,"o":23.8639,"t":"2026-10-06T10:45:00Z","v":1853,"vw":23.8639},{"c":23.94,"h":23.97,"l":23.94,"n":8,"o":23.97,"t":"2026-10-06T11:00:00Z","v":567,"vw":23.955},{"c":23.9,"h":23.9,"l":23.87,"n":17,"o":23.88,"t":"2026-10-06T11:15:00Z","v":2912,"vw":23.886683},{"c":23.8962,"h":23.93,"l":23.87,"n":8,"o":23.87,"t":"2026-10-06T11:30:00Z","v":1246,"vw":23.906194},{"c":23.88,"h":23.88,"l":23.88,"n":5,"o":23.88,"t":"2026-10-06T11:45:00Z","v":344,"vw":23.88},{"c":23.91,"h":23.91,"l":23.91,"n":2,"o":23.91,"t":"2026-10-06T12:00:00Z","v":218,"vw":23.91},{"c":23.99,"h":23.99,"l":23.89,"n":11,"o":23.89,"t":"2026-10-06T12:15:00Z","v":1565,"vw":23.930361},{"c":23.93,"h":23.99,"l":23.93,"n":7,"o":23.99,"t":"2026-10-06T12:30:00Z","v":884,"vw":23.974318},{"c":23.85,"h":23.86,"l":23.85,"n":27,"o":23.8547,"t":"2026-10-06T12:45:00Z","v":2417,"vw":23.851173},{"c":23.92,"h":23.93,"l":23.8804,"n":12,"o":23.8804,"t":"2026-10-06T13:00:00Z","v":968,"vw":23.903438},{"c":23.87,"h":24.11,"l":23.79,"n":973,"o":23.97,"t":"2026-10-06T13:15:00Z","v":45385,"vw":23.9578},{"c":23.845,"h":23.99,"l":23.845,"n":83,"o":23.99,"t":"2026-10-06T13:30:00Z","v":4700,"vw":23.897436},{"c":23.87,"h":23.915,"l":23.82,"n":86,"o":23.885,"t":"2026-10-06T13:45:00Z","v":20460,"vw":23.87955},{"c":23.87,"h":24.04,"l":23.87,"n":128,"o":23.92,"t":"2026-10-06T14:00:00Z","v":11529,"vw":23.946114},{"c":23.98,"h":24.03,"l":23.85,"n":68,"o":23.87,"t":"2026-10-06T14:15:00Z","v":7941,"vw":23.947963},{"c":23.88,"h":24.06,"l":23.88,"n":89,"o":24.03,"t":"2026-10-06T14:30:00Z","v":10933,"vw":23.978619},{"c":23.785,"h":23.9039,"l":23.76,"n":87,"o":23.9039,"t":"2026-10-06T14:45:00Z","v":43759,"vw":23.840102},{"c":23.76,"h":23.835,"l":23.76,"n":152,"o":23.79,"t":"2026-10-06T15:00:00Z","v":53884,"vw":23.772922},{"c":23.92,"h":23.93,"l":23.75,"n":24,"o":23.775,"t":"2026-10-06T15:15:00Z","v":4011,"vw":23.872755},{"c":23.94,"h":23.96,"l":23.825,"n":147,"o":23.94,"t":"2026-10-06T15:30:00Z","v":16952,"vw":23.917045},{"c":24.15,"h":24.15,"l":23.96,"n":257,"o":23.96,"t":"2026-10-06T15:45:00Z","v":43775,"vw":24.090052},{"c":24.12,"h":24.16,"l":24.0897,"n":77,"o":24.15,"t":"2026-10-06T16:00:00Z","v":28370,"vw":24.1416},{"c":24.12,"h":24.1244,"l":24.075,"n":65,"o":24.1,"t":"2026-10-06T16:15:00Z","v":54935,"vw":24.082219},{"c":24.225,"h":24.225,"l":24.135,"n":12,"o":24.14,"t":"2026-10-06T16:30:00Z","v":704,"vw":24.166667},{"c":24.28,"h":24.28,"l":24.18,"n":71,"o":24.22,"t":"2026-10-06T16:45:00Z","v":7509,"vw":24.215177},{"c":24.2557,"h":24.3,"l":24.22,"n":65,"o":24.28,"t":"2026-10-06T17:00:00Z","v":5217,"vw":24.265805},{"c":24.221,"h":24.32,"l":24.221,"n":61,"o":24.29,"t":"2026-10-06T17:15:00Z","v":3805,"vw":24.276568},{"c":24.2601,"h":24.315,"l":24.23,"n":74,"o":24.28,"t":"2026-10-06T17:30:00Z","v":6553,"vw":24.266536},{"c":24.24,"h":24.265,"l":24.22,"n":20,"o":24.26,"t":"2026-10-06T17:45:00Z","v":2546,"vw":24.252794},{"c":24.2,"h":24.21,"l":24.16,"n":13,"o":24.21,"t":"2026-10-06T18:00:00Z","v":1669,"vw":24.181956},{"c":24.25,"h":24.26,"l":24.2,"n":8,"o":24.2,"t":"2026-10-06T18:15:00Z","v":1205,"vw":24.2475},{"c":24.29,"h":24.31,"l":24.26,"n":18,"o":24.3,"t":"2026-10-06T18:30:00Z","v":2681,"vw":24.290598},{"c":24.385,"h":24.3918,"l":24.2857,"n":47,"o":24.31,"t":"2026-10-06T18:45:00Z","v":13694,"vw":24.344545},{"c":24.44,"h":24.46,"l":24.38,"n":32,"o":24.38,"t":"2026-10-06T19:00:00Z","v":9740,"vw":24.400762},{"c":24.45,"h":24.5,"l":24.445,"n":77,"o":24.45,"t":"2026-10-06T19:15:00Z","v":8746,"vw":24.467122},{"c":24.42,"h":24.455,"l":24.375,"n":64,"o":24.44,"t":"2026-10-06T19:30:00Z","v":6870,"vw":24.42153},{"c":24.335,"h":24.44,"l":24.32,"n":125,"o":24.44,"t":"2026-10-06T19:45:00Z","v":19289,"vw":24.408119},{"c":24.35,"h":24.35,"l":24.34,"n":16,"o":24.35,"t":"2026-10-06T20:00:00Z","v":7878,"vw":24.344283},{"c":24.26,"h":24.2601,"l":24.25,"n":6,"o":24.25,"t":"2026-10-06T20:30:00Z","v":1406,"vw":24.252861},{"c":24.25,"h":24.25,"l":24.23,"n":77,"o":24.23,"t":"2026-10-06T21:00:00Z","v":6021,"vw":24.233999},{"c":24.24,"h":24.27,"l":24.24,"n":37,"o":24.25,"t":"2026-10-06T21:15:00Z","v":7933,"vw":24.247778},{"c":24.2,"h":24.22,"l":24.2,"n":6,"o":24.22,"t":"2026-10-06T21:30:00Z","v":1614,"vw":24.214953},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-10-06T21:45:00Z","v":1240,"vw":24.25},{"c":24.25,"h":24.25,"l":24.25,"n":4,"o":24.25,"t":"2026-10-06T22:00:00Z","v":1002,"vw":24.25},{"c":24.22,"h":24.22,"l":24.22,"n":7,"o":24.22,"t":"2026-10-06T23:00:00Z","v":1198,"vw":24.22},{"c":24.22,"h":24.22,"l":24.22,"n":7,"o":24.22,"t":"2026-10-06T23:15:00Z","v":1183,"vw":24.22},{"c":25.88,"h":26.04,"l":25.68,"n":678,"o":26.01,"t":"2026-10-07T08:00:00Z","v":60710,"vw":25.863661},{"c":25.84,"h":25.99,"l":25.8365,"n":89,"o":25.96,"t":"2026-10-07T08:15:00Z","v":17106,"vw":25.915434},{"c":25.88,"h":25.88,"l":25.74,"n":31,"o":25.8489,"t":"2026-10-07T08:30:00Z","v":4467,"vw":25.82667},{"c":25.84,"h":25.9291,"l":25.8347,"n":13,"o":25.84,"t":"2026-10-07T08:45:00Z","v":2386,"vw":25.859459},{"c":25.9469,"h":25.9469,"l":25.87,"n":5,"o":25.87,"t":"2026-10-07T09:00:00Z","v":911,"vw":25.883274},{"c":25.98,"h":26,"l":25.94,"n":31,"o":25.94,"t":"2026-10-07T09:15:00Z","v":3498,"vw":25.971007},{"c":26.1982,"h":26.1982,"l":26,"n":51,"o":26,"t":"2026-10-07T09:30:00Z","v":4822,"vw":26.134886},{"c":26.16,"h":26.16,"l":26.0647,"n":26,"o":26.125,"t":"2026-10-07T09:45:00Z","v":2807,"vw":26.145885},{"c":26.37,"h":26.6,"l":26.16,"n":185,"o":26.16,"t":"2026-10-07T10:00:00Z","v":21435,"vw":26.430501},{"c":26.24,"h":26.34,"l":26.22,"n":35,"o":26.29,"t":"2026-10-07T10:15:00Z","v":2882,"vw":26.288156},{"c":26.5,"h":26.5,"l":26.34,"n":51,"o":26.34,"t":"2026-10-07T10:30:00Z","v":3217,"vw":26.460523},{"c":26.354,"h":26.47,"l":26.34,"n":18,"o":26.47,"t":"2026-10-07T10:45:00Z","v":2016,"vw":26.390896},{"c":26.42,"h":26.4995,"l":26.42,"n":67,"o":26.42,"t":"2026-10-07T11:00:00Z","v":9129,"vw":26.464789},{"c":26.4546,"h":26.53,"l":26.35,"n":70,"o":26.36,"t":"2026-10-07T11:15:00Z","v":10781,"vw":26.452028},{"c":26.52,"h":26.54,"l":26.4704,"n":52,"o":26.5,"t":"2026-10-07T11:30:00Z","v":7565,"vw":26.503331},{"c":26.41,"h":26.54,"l":26.41,"n":69,"o":26.54,"t":"2026-10-07T11:45:00Z","v":7508,"vw":26.477872},{"c":26.4,"h":26.54,"l":26.4,"n":45,"o":26.4007,"t":"2026-10-07T12:00:00Z","v":4915,"vw":26.441399},{"c":26.57,"h":26.57,"l":26.37,"n":30,"o":26.4,"t":"2026-10-07T12:15:00Z","v":3923,"vw":26.501188},{"c":26.6,"h":26.6,"l":26.43,"n":57,"o":26.51,"t":"2026-10-07T12:30:00Z","v":6681,"vw":26.546591},{"c":26.5715,"h":26.64,"l":26.57,"n":41,"o":26.64,"t":"2026-10-07T12:45:00Z","v":7967,"vw":26.609084},{"c":26.81,"h":26.81,"l":26.56,"n":123,"o":26.56,"t":"2026-10-07T13:00:00Z","v":35280,"vw":26.661975},{"c":26.76,"h":26.8,"l":26.71,"n":49,"o":26.71,"t":"2026-10-07T13:15:00Z","v":3200,"vw":26.754529},{"c":26.86,"h":26.88,"l":26.6,"n":406,"o":26.74,"t":"2026-10-07T13:30:00Z","v":133154,"vw":26.771953},{"c":26.5901,"h":26.905,"l":26.44,"n":560,"o":26.79,"t":"2026-10-07T13:45:00Z","v":184461,"vw":26.672964},{"c":26.74,"h":26.745,"l":26.5752,"n":132,"o":26.5752,"t":"2026-10-07T14:00:00Z","v":15553,"vw":26.664142},{"c":26.77,"h":26.82,"l":26.64,"n":119,"o":26.76,"t":"2026-10-07T14:15:00Z","v":17757,"vw":26.682181},{"c":26.7807,"h":26.8057,"l":26.7,"n":77,"o":26.75,"t":"2026-10-07T14:30:00Z","v":7411,"vw":26.764176},{"c":26.71,"h":26.82,"l":26.69,"n":318,"o":26.82,"t":"2026-10-07T14:45:00Z","v":56444,"vw":26.721002},{"c":26.65,"h":26.81,"l":26.65,"n":46,"o":26.72,"t":"2026-10-07T15:00:00Z","v":3147,"vw":26.771109},{"c":26.78,"h":26.79,"l":26.61,"n":54,"o":26.66,"t":"2026-10-07T15:15:00Z","v":7715,"vw":26.685474},{"c":26.66,"h":26.675,"l":26.6206,"n":39,"o":26.675,"t":"2026-10-07T15:30:00Z","v":7347,"vw":26.6549},{"c":26.575,"h":26.7,"l":26.57,"n":40,"o":26.655,"t":"2026-10-07T15:45:00Z","v":5401,"vw":26.64668},{"c":26.5101,"h":26.625,"l":26.4104,"n":96,"o":26.57,"t":"2026-10-07T16:00:00Z","v":13880,"vw":26.484191},{"c":26.61,"h":26.61,"l":26.45,"n":29,"o":26.57,"t":"2026-10-07T16:15:00Z","v":5722,"vw":26.54155},{"c":26.65,"h":26.65,"l":26.53,"n":13,"o":26.53,"t":"2026-10-07T16:30:00Z","v":8343,"vw":26.589512},{"c":26.62,"h":26.6419,"l":26.62,"n":13,"o":26.62,"t":"2026-10-07T16:45:00Z","v":1298,"vw":26.63058},{"c":26.55,"h":26.62,"l":26.54,"n":17,"o":26.62,"t":"2026-10-07T17:00:00Z","v":1078,"vw":26.58225},{"c":26.77,"h":26.79,"l":26.58,"n":54,"o":26.58,"t":"2026-10-07T17:15:00Z","v":4919,"vw":26.759322},{"c":27.02,"h":27.14,"l":26.73,"n":382,"o":26.76,"t":"2026-10-07T17:30:00Z","v":58478,"vw":26.860024},{"c":26.925,"h":27.085,"l":26.9,"n":105,"o":27.085,"t":"2026-10-07T17:45:00Z","v":38367,"vw":26.955269},{"c":26.78,"h":26.89,"l":26.6604,"n":99,"o":26.89,"t":"2026-10-07T18:00:00Z","v":23267,"vw":26.793506},{"c":26.81,"h":26.87,"l":26.78,"n":114,"o":26.78,"t":"2026-10-07T18:15:00Z","v":33877,"vw":26.867039},{"c":26.82,"h":26.82,"l":26.79,"n":153,"o":26.79,"t":"2026-10-07T18:30:00Z","v":32620,"vw":26.801632},{"c":26.73,"h":26.775,"l":26.66,"n":30,"o":26.76,"t":"2026-10-07T18:45:00Z","v":2907,"vw":26.705751},{"c":26.74,"h":26.74,"l":26.67,"n":16,"o":26.67,"t":"2026-10-07T19:00:00Z","v":3356,"vw":26.729043},{"c":26.6397,"h":26.75,"l":26.625,"n":19,"o":26.74,"t":"2026-10-07T19:15:00Z","v":4630,"vw":26.684943},{"c":26.58,"h":26.64,"l":26.56,"n":32,"o":26.61,"t":"2026-10-07T19:30:00Z","v":5934,"vw":26.603758},{"c":26.565,"h":26.66,"l":26.565,"n":70,"o":26.596,"t":"2026-10-07T19:45:00Z","v":15520,"vw":26.604334},{"c":26.458,"h":26.54,"l":26.445,"n":42,"o":26.54,"t":"2026-10-07T20:00:00Z","v":3827,"vw":26.489975},{"c":26.431,"h":26.431,"l":26.431,"n":1,"o":26.431,"t":"2026-10-07T20:15:00Z","v":100,"vw":26.431},{"c":26.61,"h":26.6624,"l":26.43,"n":9,"o":26.43,"t":"2026-10-07T20:30:00Z","v":713,"vw":26.555128},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-07T20:45:00Z","v":200,"vw":26.5},{"c":26.5,"h":26.59,"l":26.5,"n":7,"o":26.5004,"t":"2026-10-07T21:00:00Z","v":784,"vw":26.527952},{"c":26.61,"h":26.6638,"l":26.61,"n":5,"o":26.6638,"t":"2026-10-07T21:30:00Z","v":235,"vw":26.634126},{"c":26.68,"h":26.68,"l":26.58,"n":2,"o":26.58,"t":"2026-10-07T22:00:00Z","v":435,"vw":26.648966},{"c":26.58,"h":26.58,"l":26.58,"n":10,"o":26.58,"t":"2026-10-07T22:15:00Z","v":1872,"vw":26.58},{"c":26.55,"h":26.55,"l":26.55,"n":1,"o":26.55,"t":"2026-10-07T22:30:00Z","v":300,"vw":26.55},{"c":26.53,"h":26.55,"l":26.53,"n":387,"o":26.55,"t":"2026-10-07T22:45:00Z","v":26633,"vw":26.53596},{"c":26.59,"h":26.59,"l":26.59,"n":2,"o":26.59,"t":"2026-10-07T23:00:00Z","v":204,"vw":26.59},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-07T23:15:00Z","v":125,"vw":26.5},{"c":26.46,"h":26.46,"l":26.46,"n":1,"o":26.46,"t":"2026-10-07T23:30:00Z","v":100,"vw":26.46},{"c":26.7,"h":27,"l":26.45,"n":377,"o":26.9058,"t":"2026-10-08T08:00:00Z","v":48805,"vw":26.697194},{"c":26.71,"h":26.71,"l":26.6897,"n":5,"o":26.6897,"t":"2026-10-08T08:15:00Z","v":1345,"vw":26.700866},{"c":26.82,"h":26.82,"l":26.82,"n":4,"o":26.82,"t":"2026-10-08T08:30:00Z","v":667,"vw":26.82},{"c":26.84,"h":26.86,"l":26.75,"n":8,"o":26.75,"t":"2026-10-08T08:45:00Z","v":1545,"vw":26.836686},{"c":26.86,"h":26.86,"l":26.81,"n":12,"o":26.81,"t":"2026-10-08T09:15:00Z","v":1673,"vw":26.834578},{"c":26.6,"h":26.65,"l":26.6,"n":35,"o":26.64,"t":"2026-10-08T09:30:00Z","v":3993,"vw":26.633973},{"c":26.66,"h":26.66,"l":26.66,"n":1,"o":26.66,"t":"2026-10-08T09:45:00Z","v":175,"vw":26.66},{"c":26.89,"h":26.9,"l":26.89,"n":4,"o":26.9,"t":"2026-10-08T10:15:00Z","v":863,"vw":26.892491},{"c":26.98,"h":27.02,"l":26.93,"n":16,"o":26.93,"t":"2026-10-08T10:30:00Z","v":1329,"vw":26.975226},{"c":27.07,"h":27.08,"l":27,"n":6,"o":27,"t":"2026-10-08T10:45:00Z","v":5375,"vw":27.018155},{"c":27.36,"h":27.4155,"l":27.07,"n":61,"o":27.07,"t":"2026-10-08T11:00:00Z","v":5841,"vw":27.264535},{"c":27.2341,"h":27.4,"l":27.1854,"n":34,"o":27.29,"t":"2026-10-08T11:15:00Z","v":2636,"vw":27.293593},{"c":27.4046,"h":27.4046,"l":27.35,"n":13,"o":27.35,"t":"2026-10-08T11:30:00Z","v":1802,"vw":27.36462},{"c":27.26,"h":27.26,"l":27.2,"n":28,"o":27.21,"t":"2026-10-08T11:45:00Z","v":4360,"vw":27.236317},{"c":27.3877,"h":27.43,"l":27.3,"n":8,"o":27.43,"t":"2026-10-08T12:00:00Z","v":2517,"vw":27.412122},{"c":27.28,"h":27.3746,"l":27.28,"n":8,"o":27.3746,"t":"2026-10-08T12:15:00Z","v":1002,"vw":27.323794},{"c":27.3438,"h":27.42,"l":27.31,"n":12,"o":27.32,"t":"2026-10-08T12:30:00Z","v":2356,"vw":27.395165},{"c":27.44,"h":27.61,"l":27.32,"n":62,"o":27.35,"t":"2026-10-08T12:45:00Z","v":7696,"vw":27.426698},{"c":27.31,"h":27.49,"l":27.31,"n":23,"o":27.44,"t":"2026-10-08T13:00:00Z","v":3876,"vw":27.331461},{"c":27.26,"h":27.2613,"l":27.16,"n":38,"o":27.2613,"t":"2026-10-08T13:15:00Z","v":9227,"vw":27.197526},{"c":27.735,"h":27.891,"l":27.26,"n":513,"o":27.34,"t":"2026-10-08T13:30:00Z","v":151242,"vw":27.530446},{"c":27.58,"h":27.96,"l":27.55,"n":288,"o":27.75,"t":"2026-10-08T13:45:00Z","v":77476,"vw":27.628456},{"c":27.33,"h":27.65,"l":27.3,"n":238,"o":27.58,"t":"2026-10-08T14:00:00Z","v":84185,"vw":27.516172},{"c":27.2701,"h":27.42,"l":27.2701,"n":202,"o":27.345,"t":"2026-10-08T14:15:00Z","v":75997,"vw":27.338058},{"c":27.445,"h":27.445,"l":27.27,"n":85,"o":27.27,"t":"2026-10-08T14:30:00Z","v":8210,"vw":27.351567},{"c":27.3201,"h":27.4499,"l":27.3201,"n":65,"o":27.38,"t":"2026-10-08T14:45:00Z","v":9479,"vw":27.371493},{"c":27.7,"h":27.71,"l":27.37,"n":87,"o":27.37,"t":"2026-10-08T15:00:00Z","v":8536,"vw":27.548204},{"c":28.753,"h":28.88,"l":27.76,"n":399,"o":27.79,"t":"2026-10-08T15:15:00Z","v":52387,"vw":28.390307},{"c":29.02,"h":29.38,"l":28.72,"n":478,"o":28.8185,"t":"2026-10-08T15:30:00Z","v":50922,"vw":29.088655},{"c":29.43,"h":29.46,"l":28.95,"n":1166,"o":29,"t":"2026-10-08T15:45:00Z","v":263611,"vw":29.107606},{"c":29.55,"h":29.67,"l":29.3097,"n":274,"o":29.3124,"t":"2026-10-08T16:00:00Z","v":55109,"vw":29.46047},{"c":29.4712,"h":29.68,"l":29.27,"n":197,"o":29.68,"t":"2026-10-08T16:15:00Z","v":53817,"vw":29.384051},{"c":29.49,"h":29.655,"l":29.3301,"n":96,"o":29.58,"t":"2026-10-08T16:30:00Z","v":13346,"vw":29.433851},{"c":29.81,"h":29.85,"l":29.44,"n":150,"o":29.44,"t":"2026-10-08T16:45:00Z","v":24496,"vw":29.684368},{"c":29.57,"h":29.9,"l":29.53,"n":184,"o":29.8031,"t":"2026-10-08T17:00:00Z","v":30076,"vw":29.728662},{"c":29.7,"h":29.94,"l":29.56,"n":485,"o":29.56,"t":"2026-10-08T17:15:00Z","v":173088,"vw":29.701696},{"c":29.66,"h":29.72,"l":29.6,"n":110,"o":29.7,"t":"2026-10-08T17:30:00Z","v":10777,"vw":29.65538},{"c":29.7501,"h":29.96,"l":29.62,"n":92,"o":29.66,"t":"2026-10-08T17:45:00Z","v":12471,"vw":29.721769},{"c":29.81,"h":29.86,"l":29.71,"n":32,"o":29.7201,"t":"2026-10-08T18:00:00Z","v":2066,"vw":29.787962},{"c":29.25,"h":29.6975,"l":29.24,"n":469,"o":29.6975,"t":"2026-10-08T18:15:00Z","v":98256,"vw":29.30912},{"c":29.07,"h":29.34,"l":29.061,"n":190,"o":29.26,"t":"2026-10-08T18:30:00Z","v":33683,"vw":29.172688},{"c":29.09,"h":29.14,"l":29.0611,"n":19,"o":29.0611,"t":"2026-10-08T18:45:00Z","v":4486,"vw":29.08237},{"c":29,"h":29.1662,"l":28.95,"n":72,"o":29.025,"t":"2026-10-08T19:00:00Z","v":11615,"vw":29.058254},{"c":28.915,"h":29.02,"l":28.851,"n":69,"o":29,"t":"2026-10-08T19:15:00Z","v":17737,"vw":28.942394},{"c":28.78,"h":28.87,"l":28.74,"n":150,"o":28.8101,"t":"2026-10-08T19:30:00Z","v":56131,"vw":28.807029},{"c":28.71,"h":28.872,"l":28.71,"n":129,"o":28.84,"t":"2026-10-08T19:45:00Z","v":24953,"vw":28.77306},{"c":28.62,"h":28.72,"l":28.62,"n":99,"o":28.7,"t":"2026-10-08T20:00:00Z","v":8684,"vw":28.66387},{"c":28.6,"h":28.6,"l":28.6,"n":12,"o":28.6,"t":"2026-10-08T20:15:00Z","v":477,"vw":28.6},{"c":28.57,"h":28.6,"l":28.57,"n":16,"o":28.6,"t":"2026-10-08T20:30:00Z","v":780,"vw":28.584382},{"c":28.52,"h":28.64,"l":28.52,"n":30,"o":28.57,"t":"2026-10-08T20:45:00Z","v":2669,"vw":28.577415},{"c":28.58,"h":28.65,"l":28.58,"n":5,"o":28.65,"t":"2026-10-08T21:15:00Z","v":676,"vw":28.616778},{"c":28.5,"h":28.52,"l":28.5,"n":18,"o":28.52,"t":"2026-10-08T21:30:00Z","v":1338,"vw":28.512992},{"c":28.45,"h":28.45,"l":28.45,"n":14,"o":28.45,"t":"2026-10-08T21:45:00Z","v":487,"vw":28.45},{"c":28.35,"h":28.3505,"l":28.35,"n":5,"o":28.3501,"t":"2026-10-08T22:00:00Z","v":4298,"vw":28.350371},{"c":28.37,"h":28.43,"l":28.35,"n":43,"o":28.4,"t":"2026-10-08T22:15:00Z","v":11059,"vw":28.387291},{"c":28.3681,"h":28.43,"l":28.3673,"n":4,"o":28.39,"t":"2026-10-08T22:30:00Z","v":848,"vw":28.379649},{"c":28.43,"h":28.44,"l":28.43,"n":11,"o":28.44,"t":"2026-10-08T22:45:00Z","v":659,"vw":28.437988},{"c":28.446,"h":28.5,"l":28.446,"n":8,"o":28.5,"t":"2026-10-08T23:00:00Z","v":2786,"vw":28.495443},{"c":28.48,"h":28.5286,"l":28.48,"n":5,"o":28.5286,"t":"2026-10-08T23:15:00Z","v":573,"vw":28.504421},{"c":28.37,"h":28.5061,"l":28.37,"n":12,"o":28.5061,"t":"2026-10-08T23:30:00Z","v":2572,"vw":28.435452},{"c":27.83,"h":28.3409,"l":27.83,"n":194,"o":28.3409,"t":"2026-10-09T08:00:00Z","v":25740,"vw":28.046671},{"c":27.83,"h":27.83,"l":27.83,"n":1,"o":27.83,"t":"2026-10-09T08:15:00Z","v":901,"vw":27.83},{"c":27.95,"h":27.98,"l":27.91,"n":9,"o":27.91,"t":"2026-10-09T08:30:00Z","v":1055,"vw":27.965556},{"c":27.77,"h":27.89,"l":27.77,"n":8,"o":27.89,"t":"2026-10-09T08:45:00Z","v":1040,"vw":27.869766},{"c":27.85,"h":27.85,"l":27.85,"n":4,"o":27.85,"t":"2026-10-09T09:30:00Z","v":784,"vw":27.85},{"c":27.86,"h":27.86,"l":27.86,"n":1,"o":27.86,"t":"2026-10-09T09:45:00Z","v":184,"vw":27.86},{"c":27.93,"h":27.93,"l":27.93,"n":2,"o":27.93,"t":"2026-10-09T10:00:00Z","v":200,"vw":27.93},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-09T10:15:00Z","v":602,"vw":28},{"c":28.1,"h":28.12,"l":27.95,"n":22,"o":27.95,"t":"2026-10-09T10:30:00Z","v":10807,"vw":27.965878},{"c":28.15,"h":28.26,"l":28.15,"n":4,"o":28.15,"t":"2026-10-09T10:45:00Z","v":3876,"vw":28.15315},{"c":28.1,"h":28.15,"l":28.1,"n":68,"o":28.11,"t":"2026-10-09T11:00:00Z","v":13831,"vw":28.119408},{"c":28.16,"h":28.18,"l":28.15,"n":9,"o":28.16,"t":"2026-10-09T11:15:00Z","v":1445,"vw":28.156923},{"c":27.86,"h":28.07,"l":27.86,"n":21,"o":28.07,"t":"2026-10-09T11:30:00Z","v":2157,"vw":27.913607},{"c":27.85,"h":27.8545,"l":27.5,"n":59,"o":27.7,"t":"2026-10-09T11:45:00Z","v":5936,"vw":27.693922},{"c":27.88,"h":27.9,"l":27.72,"n":20,"o":27.9,"t":"2026-10-09T12:00:00Z","v":3168,"vw":27.850856},{"c":27.99,"h":27.99,"l":27.75,"n":15,"o":27.85,"t":"2026-10-09T12:15:00Z","v":2812,"vw":27.947993},{"c":27.93,"h":27.93,"l":27.92,"n":52,"o":27.92,"t":"2026-10-09T12:30:00Z","v":2872,"vw":27.929231},{"c":28,"h":28.099,"l":27.9104,"n":48,"o":28.01,"t":"2026-10-09T12:45:00Z","v":6724,"vw":28.015292},{"c":27.88,"h":27.98,"l":27.88,"n":36,"o":27.94,"t":"2026-10-09T13:00:00Z","v":23131,"vw":27.897518},{"c":28.06,"h":28.09,"l":28.06,"n":46,"o":28.09,"t":"2026-10-09T13:15:00Z","v":4811,"vw":28.06116},{"c":28.305,"h":28.4277,"l":27.9213,"n":195,"o":28.06,"t":"2026-10-09T13:30:00Z","v":37203,"vw":28.271516},{"c":28.28,"h":28.3,"l":28.13,"n":186,"o":28.25,"t":"2026-10-09T13:45:00Z","v":45585,"vw":28.224083},{"c":28.2813,"h":28.42,"l":28.14,"n":135,"o":28.29,"t":"2026-10-09T14:00:00Z","v":17403,"vw":28.315139},{"c":28.12,"h":28.22,"l":28.03,"n":130,"o":28.22,"t":"2026-10-09T14:15:00Z","v":22596,"vw":28.127458},{"c":28.14,"h":28.24,"l":27.93,"n":142,"o":28.02,"t":"2026-10-09T14:30:00Z","v":22487,"vw":28.084652},{"c":28.1,"h":28.1729,"l":28.04,"n":45,"o":28.11,"t":"2026-10-09T14:45:00Z","v":6330,"vw":28.107259},{"c":28.24,"h":28.26,"l":28.06,"n":62,"o":28.15,"t":"2026-10-09T15:00:00Z","v":8844,"vw":28.166617},{"c":28.22,"h":28.26,"l":28.15,"n":59,"o":28.26,"t":"2026-10-09T15:15:00Z","v":6993,"vw":28.204329},{"c":28.18,"h":28.18,"l":28.08,"n":42,"o":28.09,"t":"2026-10-09T15:30:00Z","v":4177,"vw":28.119271},{"c":28.175,"h":28.2309,"l":28.11,"n":30,"o":28.15,"t":"2026-10-09T15:45:00Z","v":3835,"vw":28.187317},{"c":27.99,"h":28.21,"l":27.99,"n":67,"o":28.19,"t":"2026-10-09T16:00:00Z","v":9599,"vw":28.111721},{"c":28.15,"h":28.15,"l":27.96,"n":32,"o":27.98,"t":"2026-10-09T16:15:00Z","v":6369,"vw":28.137169},{"c":28.14,"h":28.19,"l":28.06,"n":87,"o":28.11,"t":"2026-10-09T16:30:00Z","v":7020,"vw":28.142753},{"c":28.12,"h":28.13,"l":28.05,"n":108,"o":28.11,"t":"2026-10-09T16:45:00Z","v":46097,"vw":28.084265},{"c":28.26,"h":28.26,"l":28.07,"n":126,"o":28.11,"t":"2026-10-09T17:00:00Z","v":14462,"vw":28.150679},{"c":28.19,"h":28.35,"l":28.18,"n":79,"o":28.27,"t":"2026-10-09T17:15:00Z","v":12168,"vw":28.266989},{"c":28.2325,"h":28.28,"l":28.18,"n":90,"o":28.19,"t":"2026-10-09T17:30:00Z","v":16358,"vw":28.226326},{"c":28.17,"h":28.29,"l":28.17,"n":26,"o":28.25,"t":"2026-10-09T17:45:00Z","v":3352,"vw":28.227477},{"c":28.19,"h":28.23,"l":28.16,"n":48,"o":28.2058,"t":"2026-10-09T18:00:00Z","v":12203,"vw":28.183819},{"c":28.3,"h":28.3399,"l":28.2,"n":89,"o":28.2,"t":"2026-10-09T18:15:00Z","v":15021,"vw":28.262845},{"c":28.34,"h":28.41,"l":28.29,"n":105,"o":28.29,"t":"2026-10-09T18:30:00Z","v":16710,"vw":28.364339},{"c":28.32,"h":28.35,"l":28.25,"n":59,"o":28.31,"t":"2026-10-09T18:45:00Z","v":12028,"vw":28.293294},{"c":28.265,"h":28.32,"l":28.23,"n":22,"o":28.32,"t":"2026-10-09T19:00:00Z","v":2875,"vw":28.273021},{"c":28.29,"h":28.29,"l":28.25,"n":41,"o":28.255,"t":"2026-10-09T19:15:00Z","v":2878,"vw":28.266},{"c":28.37,"h":28.41,"l":28.28,"n":126,"o":28.3,"t":"2026-10-09T19:30:00Z","v":11495,"vw":28.345034},{"c":28.44,"h":28.49,"l":28.41,"n":157,"o":28.41,"t":"2026-10-09T19:45:00Z","v":15204,"vw":28.454557},{"c":28.43,"h":28.53,"l":28.38,"n":36,"o":28.43,"t":"2026-10-09T20:00:00Z","v":3693,"vw":28.447142},{"c":28.44,"h":28.45,"l":28.4,"n":74,"o":28.43,"t":"2026-10-09T20:15:00Z","v":2948,"vw":28.425617},{"c":28.44,"h":28.44,"l":28.407,"n":12,"o":28.44,"t":"2026-10-09T20:30:00Z","v":1457,"vw":28.428892},{"c":28.36,"h":28.4,"l":28.36,"n":41,"o":28.4,"t":"2026-10-09T20:45:00Z","v":1963,"vw":28.385329},{"c":28.33,"h":28.3318,"l":28.33,"n":15,"o":28.3318,"t":"2026-10-09T21:00:00Z","v":750,"vw":28.330859},{"c":28.31,"h":28.31,"l":28.31,"n":1,"o":28.31,"t":"2026-10-09T21:45:00Z","v":319,"vw":28.31},{"c":28.31,"h":28.31,"l":28.31,"n":1,"o":28.31,"t":"2026-10-09T22:00:00Z","v":627,"vw":28.31},{"c":28.31,"h":28.31,"l":28.25,"n":40,"o":28.31,"t":"2026-10-09T22:30:00Z","v":2644,"vw":28.302437},{"c":28.1123,"h":28.19,"l":28.11,"n":14,"o":28.13,"t":"2026-10-09T22:45:00Z","v":7060,"vw":28.14604},{"c":28.29,"h":28.29,"l":28.29,"n":1,"o":28.29,"t":"2026-10-09T23:00:00Z","v":201,"vw":28.29},{"c":28.22,"h":28.22,"l":28.12,"n":10,"o":28.13,"t":"2026-10-09T23:45:00Z","v":3674,"vw":28.133231},{"c":26.64,"h":26.98,"l":26.21,"n":619,"o":26.54,"t":"2026-10-12T08:00:00Z","v":75624,"vw":26.610735},{"c":26.69,"h":26.76,"l":26.65,"n":16,"o":26.65,"t":"2026-10-12T08:15:00Z","v":3433,"vw":26.714866},{"c":26.68,"h":26.68,"l":26.5,"n":17,"o":26.66,"t":"2026-10-12T08:30:00Z","v":1515,"vw":26.624886},{"c":26.8,"h":26.8,"l":26.63,"n":22,"o":26.63,"t":"2026-10-12T08:45:00Z","v":2515,"vw":26.752792},{"c":26.77,"h":26.8,"l":26.74,"n":10,"o":26.8,"t":"2026-10-12T09:00:00Z","v":902,"vw":26.775387},{"c":26.69,"h":26.69,"l":26.69,"n":2,"o":26.69,"t":"2026-10-12T09:15:00Z","v":244,"vw":26.69},{"c":26.76,"h":26.76,"l":26.76,"n":1,"o":26.76,"t":"2026-10-12T09:30:00Z","v":100,"vw":26.76},{"c":26.63,"h":26.85,"l":26.63,"n":28,"o":26.77,"t":"2026-10-12T09:45:00Z","v":6118,"vw":26.799435},{"c":26.71,"h":26.71,"l":26.71,"n":4,"o":26.71,"t":"2026-10-12T10:00:00Z","v":580,"vw":26.71},{"c":26.71,"h":26.73,"l":26.65,"n":54,"o":26.72,"t":"2026-10-12T10:15:00Z","v":5404,"vw":26.716316},{"c":26.68,"h":26.7147,"l":26.68,"n":7,"o":26.71,"t":"2026-10-12T10:30:00Z","v":1636,"vw":26.70876},{"c":26.7,"h":26.72,"l":26.66,"n":8,"o":26.66,"t":"2026-10-12T10:45:00Z","v":873,"vw":26.691808},{"c":26.83,"h":26.84,"l":26.69,"n":59,"o":26.7188,"t":"2026-10-12T11:00:00Z","v":7297,"vw":26.740781},{"c":26.82,"h":26.96,"l":26.77,"n":40,"o":26.77,"t":"2026-10-12T11:15:00Z","v":4625,"vw":26.897192},{"c":26.9,"h":26.9,"l":26.84,"n":27,"o":26.8876,"t":"2026-10-12T11:30:00Z","v":4260,"vw":26.888514},{"c":26.87,"h":27.08,"l":26.87,"n":55,"o":26.9,"t":"2026-10-12T11:45:00Z","v":10246,"vw":26.966833},{"c":27.01,"h":27.02,"l":26.97,"n":18,"o":26.97,"t":"2026-10-12T12:00:00Z","v":2298,"vw":26.99961},{"c":27.08,"h":27.09,"l":26.85,"n":11,"o":26.85,"t":"2026-10-12T12:15:00Z","v":1085,"vw":27.012844},{"c":27.18,"h":27.45,"l":27.05,"n":141,"o":27.05,"t":"2026-10-12T12:30:00Z","v":24382,"vw":27.225888},{"c":27.28,"h":27.3,"l":27.11,"n":25,"o":27.12,"t":"2026-10-12T12:45:00Z","v":3908,"vw":27.16556},{"c":27.29,"h":27.29,"l":27.1701,"n":44,"o":27.22,"t":"2026-10-12T13:00:00Z","v":5173,"vw":27.202412},{"c":27.28,"h":27.38,"l":27.28,"n":41,"o":27.29,"t":"2026-10-12T13:15:00Z","v":8484,"vw":27.34906},{"c":27.17,"h":27.405,"l":27.13,"n":214,"o":27.31,"t":"2026-10-12T13:30:00Z","v":35460,"vw":27.212421},{"c":27.01,"h":27.23,"l":26.9089,"n":151,"o":27.22,"t":"2026-10-12T13:45:00Z","v":25289,"vw":27.095348},{"c":27.13,"h":27.13,"l":26.95,"n":103,"o":27,"t":"2026-10-12T14:00:00Z","v":11680,"vw":27.032686},{"c":27.25,"h":27.31,"l":27.1598,"n":81,"o":27.1598,"t":"2026-10-12T14:15:00Z","v":10552,"vw":27.249225},{"c":27.4301,"h":27.6,"l":27.12,"n":138,"o":27.21,"t":"2026-10-12T14:30:00Z","v":27941,"vw":27.344724},{"c":27.385,"h":27.62,"l":27.3806,"n":117,"o":27.45,"t":"2026-10-12T14:45:00Z","v":17062,"vw":27.49032},{"c":27.25,"h":27.4,"l":27.2415,"n":28,"o":27.4,"t":"2026-10-12T15:00:00Z","v":8329,"vw":27.319304},{"c":27.26,"h":27.29,"l":27.19,"n":84,"o":27.24,"t":"2026-10-12T15:15:00Z","v":48842,"vw":27.215649},{"c":27.23,"h":27.3,"l":27.23,"n":17,"o":27.3,"t":"2026-10-12T15:30:00Z","v":1600,"vw":27.259201},{"c":27.28,"h":27.3,"l":27.25,"n":12,"o":27.3,"t":"2026-10-12T15:45:00Z","v":1644,"vw":27.267237},{"c":27.22,"h":27.2682,"l":27.18,"n":35,"o":27.2682,"t":"2026-10-12T16:00:00Z","v":3768,"vw":27.201654},{"c":27.1701,"h":27.245,"l":27.1701,"n":12,"o":27.245,"t":"2026-10-12T16:15:00Z","v":4262,"vw":27.204944},{"c":27.21,"h":27.33,"l":27.21,"n":16,"o":27.27,"t":"2026-10-12T16:30:00Z","v":4850,"vw":27.317233},{"c":27.62,"h":27.711,"l":27.37,"n":75,"o":27.38,"t":"2026-10-12T16:45:00Z","v":15584,"vw":27.552723},{"c":27.56,"h":27.655,"l":27.56,"n":32,"o":27.64,"t":"2026-10-12T17:00:00Z","v":9216,"vw":27.612865},{"c":27.75,"h":27.75,"l":27.54,"n":34,"o":27.54,"t":"2026-10-12T17:15:00Z","v":2049,"vw":27.624568},{"c":27.86,"h":27.9,"l":27.78,"n":210,"o":27.8,"t":"2026-10-12T17:30:00Z","v":66907,"vw":27.814967},{"c":27.695,"h":27.835,"l":27.695,"n":120,"o":27.835,"t":"2026-10-12T17:45:00Z","v":51664,"vw":27.721587},{"c":27.71,"h":27.7499,"l":27.68,"n":10,"o":27.68,"t":"2026-10-12T18:00:00Z","v":5773,"vw":27.745702},{"c":27.69,"h":27.7,"l":27.66,"n":44,"o":27.67,"t":"2026-10-12T18:15:00Z","v":6203,"vw":27.69083},{"c":27.69,"h":27.71,"l":27.68,"n":27,"o":27.7006,"t":"2026-10-12T18:30:00Z","v":3321,"vw":27.684327},{"c":27.68,"h":27.8185,"l":27.68,"n":23,"o":27.7788,"t":"2026-10-12T18:45:00Z","v":3881,"vw":27.770878},{"c":27.73,"h":27.75,"l":27.58,"n":63,"o":27.59,"t":"2026-10-12T19:00:00Z","v":6279,"vw":27.67432},{"c":27.55,"h":27.81,"l":27.55,"n":46,"o":27.75,"t":"2026-10-12T19:15:00Z","v":9815,"vw":27.719378},{"c":27.55,"h":27.56,"l":27.495,"n":39,"o":27.5,"t":"2026-10-12T19:30:00Z","v":5347,"vw":27.532975},{"c":27.54,"h":27.61,"l":27.45,"n":320,"o":27.6,"t":"2026-10-12T19:45:00Z","v":203020,"vw":27.539452},{"c":27.45,"h":27.52,"l":27.45,"n":42,"o":27.49,"t":"2026-10-12T20:00:00Z","v":8736,"vw":27.484174},{"c":27.43,"h":27.43,"l":27.42,"n":4,"o":27.42,"t":"2026-10-12T20:15:00Z","v":702,"vw":27.421667},{"c":27.43,"h":27.45,"l":27.42,"n":12,"o":27.45,"t":"2026-10-12T20:30:00Z","v":1200,"vw":27.43976},{"c":27.6,"h":27.6,"l":27.59,"n":8,"o":27.59,"t":"2026-10-12T21:00:00Z","v":5393,"vw":27.599504},{"c":27.53,"h":27.53,"l":27.53,"n":1,"o":27.53,"t":"2026-10-12T21:15:00Z","v":200,"vw":27.53},{"c":27.85,"h":27.85,"l":27.76,"n":16,"o":27.8004,"t":"2026-10-12T21:30:00Z","v":2140,"vw":27.808524},{"c":28.1,"h":28.14,"l":28.04,"n":16,"o":28.14,"t":"2026-10-12T21:45:00Z","v":2807,"vw":28.090728},{"c":27.96,"h":28.0011,"l":27.96,"n":12,"o":28.0011,"t":"2026-10-12T22:00:00Z","v":3628,"vw":27.983832},{"c":28.22,"h":28.22,"l":28.05,"n":13,"o":28.05,"t":"2026-10-12T22:15:00Z","v":2330,"vw":28.177355},{"c":28.22,"h":28.22,"l":28.21,"n":4,"o":28.21,"t":"2026-10-12T22:30:00Z","v":1901,"vw":28.211023},{"c":28.74,"h":28.74,"l":28.23,"n":25,"o":28.23,"t":"2026-10-12T22:45:00Z","v":7428,"vw":28.512384},{"c":28.89,"h":29.05,"l":28.5311,"n":38,"o":28.88,"t":"2026-10-12T23:00:00Z","v":12185,"vw":28.958485},{"c":28.84,"h":28.8868,"l":28.54,"n":34,"o":28.83,"t":"2026-10-12T23:15:00Z","v":5302,"vw":28.612522},{"c":29.1496,"h":29.15,"l":28.84,"n":49,"o":28.84,"t":"2026-10-12T23:30:00Z","v":8163,"vw":28.956326},{"c":27.18,"h":27.75,"l":27.15,"n":373,"o":27.24,"t":"2026-10-13T08:00:00Z","v":41322,"vw":27.464578},{"c":27.17,"h":27.18,"l":27.1,"n":16,"o":27.18,"t":"2026-10-13T08:15:00Z","v":2641,"vw":27.120083},{"c":27.22,"h":27.22,"l":27.22,"n":9,"o":27.22,"t":"2026-10-13T08:30:00Z","v":505,"vw":27.22},{"c":27.45,"h":27.46,"l":27.3,"n":17,"o":27.3,"t":"2026-10-13T08:45:00Z","v":1791,"vw":27.405052},{"c":27.67,"h":27.82,"l":27.63,"n":28,"o":27.72,"t":"2026-10-13T09:00:00Z","v":4084,"vw":27.695624},{"c":27.73,"h":27.77,"l":27.7,"n":19,"o":27.7,"t":"2026-10-13T09:15:00Z","v":4436,"vw":27.729775},{"c":27.58,"h":27.83,"l":27.58,"n":20,"o":27.78,"t":"2026-10-13T09:30:00Z","v":2740,"vw":27.733114},{"c":27.61,"h":27.62,"l":27.61,"n":3,"o":27.62,"t":"2026-10-13T09:45:00Z","v":291,"vw":27.615},{"c":27.59,"h":27.6,"l":27.59,"n":4,"o":27.6,"t":"2026-10-13T10:00:00Z","v":420,"vw":27.595238},{"c":27.76,"h":27.79,"l":27.68,"n":20,"o":27.71,"t":"2026-10-13T10:15:00Z","v":5439,"vw":27.743755},{"c":27.93,"h":27.95,"l":27.88,"n":16,"o":27.88,"t":"2026-10-13T10:30:00Z","v":1462,"vw":27.91807},{"c":28.0502,"h":28.1644,"l":28.04,"n":19,"o":28.09,"t":"2026-10-13T10:45:00Z","v":3435,"vw":28.087017},{"c":28.1274,"h":28.15,"l":27.96,"n":30,"o":28.005,"t":"2026-10-13T11:00:00Z","v":5895,"vw":28.08026},{"c":27.7242,"h":28.15,"l":27.5,"n":78,"o":28.12,"t":"2026-10-13T11:15:00Z","v":15221,"vw":27.822779},{"c":27.68,"h":28.02,"l":27.6627,"n":14,"o":27.76,"t":"2026-10-13T11:30:00Z","v":3093,"vw":27.798969},{"c":27.97,"h":28,"l":27.84,"n":8,"o":27.84,"t":"2026-10-13T11:45:00Z","v":884,"vw":27.914656},{"c":28,"h":28.09,"l":27.95,"n":12,"o":27.97,"t":"2026-10-13T12:00:00Z","v":3116,"vw":28.026288},{"c":28.02,"h":28.02,"l":27.8455,"n":4,"o":28.01,"t":"2026-10-13T12:15:00Z","v":374,"vw":27.968579},{"c":27.92,"h":28.01,"l":27.78,"n":29,"o":27.82,"t":"2026-10-13T12:30:00Z","v":4817,"vw":27.872695},{"c":27.78,"h":27.84,"l":27.78,"n":5,"o":27.84,"t":"2026-10-13T12:45:00Z","v":757,"vw":27.79042},{"c":27.9,"h":27.9654,"l":27.9,"n":16,"o":27.9654,"t":"2026-10-13T13:00:00Z","v":6993,"vw":27.959369},{"c":27.72,"h":27.96,"l":27.6736,"n":36,"o":27.96,"t":"2026-10-13T13:15:00Z","v":6831,"vw":27.811008},{"c":27.76,"h":27.815,"l":27.48,"n":146,"o":27.73,"t":"2026-10-13T13:30:00Z","v":122066,"vw":27.574643},{"c":27.846,"h":27.933,"l":27.63,"n":145,"o":27.76,"t":"2026-10-13T13:45:00Z","v":79135,"vw":27.741085},{"c":27.53,"h":27.9499,"l":27.39,"n":130,"o":27.9399,"t":"2026-10-13T14:00:00Z","v":74329,"vw":27.657045},{"c":27.4929,"h":27.5115,"l":27.36,"n":33,"o":27.3901,"t":"2026-10-13T14:15:00Z","v":7163,"vw":27.42178},{"c":27.4243,"h":27.56,"l":27.36,"n":36,"o":27.45,"t":"2026-10-13T14:30:00Z","v":7458,"vw":27.441946},{"c":27.58,"h":27.58,"l":27.34,"n":45,"o":27.42,"t":"2026-10-13T14:45:00Z","v":7253,"vw":27.472585},{"c":27.49,"h":27.605,"l":27.49,"n":25,"o":27.515,"t":"2026-10-13T15:00:00Z","v":3173,"vw":27.570401},{"c":27.48,"h":27.58,"l":27.46,"n":11,"o":27.58,"t":"2026-10-13T15:15:00Z","v":2391,"vw":27.501739},{"c":27.74,"h":27.76,"l":27.64,"n":26,"o":27.64,"t":"2026-10-13T15:30:00Z","v":4527,"vw":27.710991},{"c":27.55,"h":27.85,"l":27.55,"n":58,"o":27.8092,"t":"2026-10-13T15:45:00Z","v":12846,"vw":27.725434},{"c":27.53,"h":27.53,"l":27.44,"n":45,"o":27.4851,"t":"2026-10-13T16:00:00Z","v":8711,"vw":27.495941},{"c":27.44,"h":27.47,"l":27.44,"n":15,"o":27.47,"t":"2026-10-13T16:15:00Z","v":6477,"vw":27.447705},{"c":27.55,"h":27.62,"l":27.5055,"n":22,"o":27.5055,"t":"2026-10-13T16:30:00Z","v":2060,"vw":27.590721},{"c":27.8,"h":27.82,"l":27.7,"n":19,"o":27.7,"t":"2026-10-13T17:00:00Z","v":6390,"vw":27.769167},{"c":27.73,"h":27.8,"l":27.73,"n":59,"o":27.8,"t":"2026-10-13T17:15:00Z","v":11599,"vw":27.777239},{"c":27.85,"h":27.85,"l":27.79,"n":19,"o":27.83,"t":"2026-10-13T17:30:00Z","v":3942,"vw":27.82508},{"c":27.94,"h":28.0599,"l":27.86,"n":97,"o":27.86,"t":"2026-10-13T17:45:00Z","v":9117,"vw":27.955682},{"c":27.82,"h":27.895,"l":27.69,"n":41,"o":27.83,"t":"2026-10-13T18:00:00Z","v":6571,"vw":27.737281},{"c":27.875,"h":27.88,"l":27.85,"n":14,"o":27.85,"t":"2026-10-13T18:15:00Z","v":2188,"vw":27.873784},{"c":27.845,"h":27.955,"l":27.845,"n":30,"o":27.88,"t":"2026-10-13T18:30:00Z","v":2432,"vw":27.891284},{"c":27.75,"h":27.78,"l":27.725,"n":17,"o":27.78,"t":"2026-10-13T18:45:00Z","v":1487,"vw":27.770451},{"c":27.77,"h":27.77,"l":27.65,"n":31,"o":27.7423,"t":"2026-10-13T19:00:00Z","v":3722,"vw":27.71545},{"c":27.76,"h":27.77,"l":27.76,"n":9,"o":27.77,"t":"2026-10-13T19:15:00Z","v":534,"vw":27.763548},{"c":27.85,"h":27.89,"l":27.71,"n":41,"o":27.71,"t":"2026-10-13T19:30:00Z","v":6944,"vw":27.743274},{"c":27.755,"h":27.77,"l":27.73,"n":23,"o":27.77,"t":"2026-10-13T19:45:00Z","v":3366,"vw":27.744762},{"c":27.74,"h":27.74,"l":27.74,"n":3,"o":27.74,"t":"2026-10-13T20:00:00Z","v":833,"vw":27.74},{"c":27.785,"h":27.785,"l":27.785,"n":1,"o":27.785,"t":"2026-10-13T20:15:00Z","v":240,"vw":27.785},{"c":27.63,"h":27.63,"l":27.63,"n":1,"o":27.63,"t":"2026-10-13T20:45:00Z","v":365,"vw":27.63},{"c":27.73,"h":27.73,"l":27.73,"n":8,"o":27.73,"t":"2026-10-13T21:15:00Z","v":174,"vw":27.73},{"c":27.7,"h":27.7,"l":27.7,"n":9,"o":27.7,"t":"2026-10-13T21:30:00Z","v":324,"vw":27.7},{"c":27.52,"h":27.52,"l":27.52,"n":37,"o":27.52,"t":"2026-10-13T21:45:00Z","v":553,"vw":27.52},{"c":27.6242,"h":27.6242,"l":27.6242,"n":1,"o":27.6242,"t":"2026-10-13T22:00:00Z","v":427,"vw":27.6242},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-13T22:15:00Z","v":271,"vw":27.6},{"c":27.59,"h":27.59,"l":27.59,"n":5,"o":27.59,"t":"2026-10-13T22:30:00Z","v":1250,"vw":27.59},{"c":27.6104,"h":27.68,"l":27.6104,"n":8,"o":27.68,"t":"2026-10-13T22:45:00Z","v":1300,"vw":27.630326},{"c":27.92,"h":27.92,"l":27.69,"n":7,"o":27.69,"t":"2026-10-13T23:00:00Z","v":667,"vw":27.797619},{"c":27.8901,"h":27.8901,"l":27.8901,"n":1,"o":27.8901,"t":"2026-10-13T23:15:00Z","v":100,"vw":27.8901},{"c":27.87,"h":27.87,"l":27.83,"n":3,"o":27.83,"t":"2026-10-13T23:30:00Z","v":429,"vw":27.840309},{"c":27.31,"h":27.94,"l":27.31,"n":37,"o":27.87,"t":"2026-10-13T23:45:00Z","v":25186,"vw":27.541978},{"c":27.37,"h":27.97,"l":27.2854,"n":225,"o":27.74,"t":"2026-10-14T08:00:00Z","v":23110,"vw":27.768628},{"c":27.6945,"h":27.6983,"l":27.45,"n":12,"o":27.45,"t":"2026-10-14T08:15:00Z","v":1030,"vw":27.524536},{"c":27.9173,"h":27.9173,"l":27.7,"n":5,"o":27.7,"t":"2026-10-14T08:30:00Z","v":1837,"vw":27.71251},{"c":27.76,"h":27.76,"l":27.76,"n":5,"o":27.76,"t":"2026-10-14T08:45:00Z","v":1201,"vw":27.76},{"c":27.94,"h":27.96,"l":27.89,"n":6,"o":27.96,"t":"2026-10-14T09:00:00Z","v":1730,"vw":27.937879},{"c":27.88,"h":27.96,"l":27.88,"n":14,"o":27.92,"t":"2026-10-14T09:15:00Z","v":2154,"vw":27.922275},{"c":27.99,"h":27.99,"l":27.85,"n":6,"o":27.89,"t":"2026-10-14T09:30:00Z","v":1101,"vw":27.884118},{"c":28.11,"h":28.1784,"l":28.11,"n":3,"o":28.1784,"t":"2026-10-14T09:45:00Z","v":1100,"vw":28.158136},{"c":28.31,"h":28.31,"l":28.11,"n":5,"o":28.11,"t":"2026-10-14T10:00:00Z","v":520,"vw":28.205487},{"c":27.88,"h":27.8855,"l":27.88,"n":2,"o":27.8855,"t":"2026-10-14T10:15:00Z","v":1680,"vw":27.881637},{"c":27.92,"h":27.92,"l":27.88,"n":4,"o":27.88,"t":"2026-10-14T10:30:00Z","v":333,"vw":27.9},{"c":28.03,"h":28.04,"l":27.97,"n":16,"o":27.97,"t":"2026-10-14T11:00:00Z","v":2366,"vw":28.018585},{"c":27.83,"h":27.86,"l":27.83,"n":13,"o":27.86,"t":"2026-10-14T11:15:00Z","v":2297,"vw":27.848325},{"c":27.86,"h":27.86,"l":27.86,"n":1,"o":27.86,"t":"2026-10-14T11:30:00Z","v":133,"vw":27.86},{"c":27.89,"h":27.89,"l":27.83,"n":17,"o":27.83,"t":"2026-10-14T11:45:00Z","v":914,"vw":27.8465},{"c":27.5518,"h":27.83,"l":27.5518,"n":21,"o":27.83,"t":"2026-10-14T12:00:00Z","v":4374,"vw":27.768266},{"c":27.6,"h":27.7445,"l":27.6,"n":15,"o":27.68,"t":"2026-10-14T12:15:00Z","v":1808,"vw":27.663258},{"c":28.41,"h":28.49,"l":28.09,"n":132,"o":28.19,"t":"2026-10-14T12:30:00Z","v":17218,"vw":28.328516},{"c":28.51,"h":28.55,"l":28.24,"n":57,"o":28.55,"t":"2026-10-14T12:45:00Z","v":9195,"vw":28.30948},{"c":28.64,"h":28.64,"l":28.44,"n":36,"o":28.51,"t":"2026-10-14T13:00:00Z","v":5100,"vw":28.527384},{"c":28.61,"h":28.94,"l":28.61,"n":65,"o":28.7,"t":"2026-10-14T13:15:00Z","v":9953,"vw":28.758474},{"c":28.35,"h":28.62,"l":28.25,"n":246,"o":28.62,"t":"2026-10-14T13:30:00Z","v":41415,"vw":28.348163},{"c":29.01,"h":29.01,"l":28.3685,"n":804,"o":28.37,"t":"2026-10-14T13:45:00Z","v":89553,"vw":28.796312},{"c":29.395,"h":29.435,"l":28.95,"n":284,"o":29.07,"t":"2026-10-14T14:00:00Z","v":42182,"vw":29.179896},{"c":29.54,"h":29.57,"l":29.3001,"n":193,"o":29.375,"t":"2026-10-14T14:15:00Z","v":24500,"vw":29.45709},{"c":29.7,"h":29.8,"l":29.49,"n":177,"o":29.52,"t":"2026-10-14T14:30:00Z","v":24265,"vw":29.661908},{"c":29.45,"h":29.7699,"l":29.45,"n":175,"o":29.73,"t":"2026-10-14T14:45:00Z","v":39872,"vw":29.620849},{"c":29.58,"h":29.7399,"l":29.4374,"n":171,"o":29.46,"t":"2026-10-14T15:00:00Z","v":57477,"vw":29.54768},{"c":29.28,"h":29.43,"l":29.21,"n":132,"o":29.41,"t":"2026-10-14T15:15:00Z","v":22699,"vw":29.322494},{"c":29.42,"h":29.47,"l":29.285,"n":35,"o":29.3,"t":"2026-10-14T15:30:00Z","v":5184,"vw":29.353407},{"c":29.55,"h":29.55,"l":29.32,"n":45,"o":29.35,"t":"2026-10-14T15:45:00Z","v":10139,"vw":29.36823},{"c":29.5,"h":29.56,"l":29.37,"n":53,"o":29.495,"t":"2026-10-14T16:00:00Z","v":6823,"vw":29.476237},{"c":29.45,"h":29.59,"l":29.45,"n":98,"o":29.51,"t":"2026-10-14T16:15:00Z","v":24175,"vw":29.579746},{"c":29.1718,"h":29.45,"l":29.1718,"n":140,"o":29.44,"t":"2026-10-14T16:30:00Z","v":33346,"vw":29.344669},{"c":29.15,"h":29.24,"l":29.1366,"n":63,"o":29.17,"t":"2026-10-14T16:45:00Z","v":11271,"vw":29.172651},{"c":29.18,"h":29.18,"l":29,"n":58,"o":29.05,"t":"2026-10-14T17:00:00Z","v":5909,"vw":29.079219},{"c":29.3699,"h":29.37,"l":29.135,"n":31,"o":29.18,"t":"2026-10-14T17:15:00Z","v":3498,"vw":29.303223},{"c":29.37,"h":29.435,"l":29.23,"n":154,"o":29.27,"t":"2026-10-14T17:30:00Z","v":16551,"vw":29.364962},{"c":29.5,"h":29.55,"l":29.4001,"n":31,"o":29.4001,"t":"2026-10-14T17:45:00Z","v":4579,"vw":29.472224},{"c":29.514,"h":29.62,"l":29.455,"n":63,"o":29.5162,"t":"2026-10-14T18:00:00Z","v":9298,"vw":29.536435},{"c":29.59,"h":29.6399,"l":29.4915,"n":38,"o":29.4915,"t":"2026-10-14T18:15:00Z","v":8982,"vw":29.563445},{"c":29.7,"h":29.7,"l":29.5903,"n":134,"o":29.5903,"t":"2026-10-14T18:30:00Z","v":107263,"vw":29.655117},{"c":29.48,"h":29.69,"l":29.45,"n":93,"o":29.69,"t":"2026-10-14T18:45:00Z","v":34380,"vw":29.511995},{"c":29.601,"h":29.71,"l":29.5,"n":50,"o":29.5062,"t":"2026-10-14T19:00:00Z","v":5195,"vw":29.636676},{"c":29.47,"h":29.47,"l":29.375,"n":22,"o":29.45,"t":"2026-10-14T19:15:00Z","v":2156,"vw":29.43645},{"c":29.4901,"h":29.56,"l":29.47,"n":58,"o":29.47,"t":"2026-10-14T19:30:00Z","v":5528,"vw":29.509451},{"c":29.51,"h":29.58,"l":29.48,"n":157,"o":29.5,"t":"2026-10-14T19:45:00Z","v":20333,"vw":29.518683},{"c":29.56,"h":29.56,"l":29.3901,"n":22,"o":29.54,"t":"2026-10-14T20:00:00Z","v":860,"vw":29.521528},{"c":29.56,"h":29.56,"l":29.425,"n":14,"o":29.44,"t":"2026-10-14T20:15:00Z","v":1705,"vw":29.486253},{"c":29.73,"h":29.74,"l":29.65,"n":23,"o":29.65,"t":"2026-10-14T20:30:00Z","v":1755,"vw":29.718782},{"c":29.9187,"h":29.97,"l":29.88,"n":42,"o":29.88,"t":"2026-10-14T20:45:00Z","v":1614,"vw":29.928848},{"c":29.9,"h":30.01,"l":29.74,"n":28,"o":29.74,"t":"2026-10-14T21:00:00Z","v":3564,"vw":29.929862},{"c":29.89,"h":29.9524,"l":29.59,"n":4,"o":29.9524,"t":"2026-10-14T21:15:00Z","v":1661,"vw":29.845557},{"c":29.75,"h":29.75,"l":29.75,"n":2,"o":29.75,"t":"2026-10-14T21:30:00Z","v":1102,"vw":29.75},{"c":29.82,"h":29.95,"l":29.82,"n":23,"o":29.8301,"t":"2026-10-14T22:00:00Z","v":5568,"vw":29.88055},{"c":29.83,"h":30.04,"l":29.83,"n":18,"o":29.9,"t":"2026-10-14T22:15:00Z","v":2491,"vw":29.957066},{"c":30,"h":30.05,"l":29.71,"n":29,"o":29.8,"t":"2026-10-14T22:30:00Z","v":9555,"vw":29.942382},{"c":29.77,"h":29.82,"l":29.73,"n":14,"o":29.82,"t":"2026-10-14T22:45:00Z","v":2108,"vw":29.74753},{"c":29.91,"h":29.92,"l":29.87,"n":5,"o":29.87,"t":"2026-10-14T23:00:00Z","v":2105,"vw":29.912969},{"c":29.8,"h":29.9,"l":29.8,"n":12,"o":29.85,"t":"2026-10-14T23:30:00Z","v":3337,"vw":29.879564},{"c":29.85,"h":29.8737,"l":29.83,"n":7,"o":29.8737,"t":"2026-10-14T23:45:00Z","v":9615,"vw":29.849282},{"c":31.0062,"h":31.59,"l":30.58,"n":556,"o":31.1,"t":"2026-10-15T08:00:00Z","v":70183,"vw":31.087612},{"c":31.1,"h":31.1,"l":31.1,"n":2,"o":31.1,"t":"2026-10-15T08:15:00Z","v":499,"vw":31.1},{"c":30.94,"h":30.97,"l":30.94,"n":10,"o":30.97,"t":"2026-10-15T08:30:00Z","v":3546,"vw":30.949424},{"c":30.81,"h":30.95,"l":30.8,"n":28,"o":30.94,"t":"2026-10-15T08:45:00Z","v":4380,"vw":30.91106},{"c":30.81,"h":30.81,"l":30.78,"n":6,"o":30.81,"t":"2026-10-15T09:00:00Z","v":744,"vw":30.805652},{"c":30.92,"h":30.92,"l":30.89,"n":6,"o":30.89,"t":"2026-10-15T09:30:00Z","v":754,"vw":30.902533},{"c":30.85,"h":30.9,"l":30.83,"n":11,"o":30.9,"t":"2026-10-15T09:45:00Z","v":895,"vw":30.853547},{"c":30.84,"h":30.84,"l":30.84,"n":15,"o":30.84,"t":"2026-10-15T10:00:00Z","v":500,"vw":30.84},{"c":31.06,"h":31.07,"l":31.06,"n":4,"o":31.07,"t":"2026-10-15T10:15:00Z","v":310,"vw":31.063333},{"c":31.05,"h":31.09,"l":31.02,"n":54,"o":31.06,"t":"2026-10-15T10:30:00Z","v":41705,"vw":31.040229},{"c":31.08,"h":31.19,"l":31.06,"n":15,"o":31.09,"t":"2026-10-15T10:45:00Z","v":26193,"vw":31.06172},{"c":31.04,"h":31.06,"l":31.04,"n":18,"o":31.05,"t":"2026-10-15T11:00:00Z","v":7637,"vw":31.049247},{"c":31.03,"h":31.05,"l":30.98,"n":176,"o":31.05,"t":"2026-10-15T11:15:00Z","v":93933,"vw":31.04985},{"c":31,"h":31.16,"l":31,"n":13,"o":31.16,"t":"2026-10-15T11:30:00Z","v":1346,"vw":31.128},{"c":31.0479,"h":31.18,"l":31.0479,"n":27,"o":31.1,"t":"2026-10-15T12:00:00Z","v":3062,"vw":31.133756},{"c":30.88,"h":31.07,"l":30.88,"n":11,"o":31,"t":"2026-10-15T12:15:00Z","v":1047,"vw":31.019286},{"c":31.37,"h":31.73,"l":31.08,"n":108,"o":31.3,"t":"2026-10-15T12:30:00Z","v":17696,"vw":31.295665},{"c":31.42,"h":31.57,"l":31.4196,"n":36,"o":31.4196,"t":"2026-10-15T12:45:00Z","v":3750,"vw":31.476066},{"c":31.51,"h":31.56,"l":31.3403,"n":36,"o":31.47,"t":"2026-10-15T13:00:00Z","v":5418,"vw":31.428412},{"c":31.69,"h":31.69,"l":31.34,"n":17,"o":31.34,"t":"2026-10-15T13:15:00Z","v":2068,"vw":31.614126},{"c":31.32,"h":31.88,"l":31.32,"n":368,"o":31.69,"t":"2026-10-15T13:30:00Z","v":154703,"vw":31.542713},{"c":31.71,"h":32.045,"l":31.39,"n":305,"o":31.39,"t":"2026-10-15T13:45:00Z","v":55858,"vw":31.813663},{"c":30.93,"h":31.75,"l":30.74,"n":288,"o":31.75,"t":"2026-10-15T14:00:00Z","v":51266,"vw":31.225168},{"c":30.91,"h":31.0815,"l":30.77,"n":144,"o":31,"t":"2026-10-15T14:15:00Z","v":18411,"vw":30.893652},{"c":30.6,"h":31.1276,"l":30.5,"n":226,"o":31,"t":"2026-10-15T14:30:00Z","v":25329,"vw":30.707772},{"c":30.28,"h":30.64,"l":30.25,"n":325,"o":30.615,"t":"2026-10-15T14:45:00Z","v":48908,"vw":30.372112},{"c":29.67,"h":30.38,"l":29.635,"n":332,"o":30.38,"t":"2026-10-15T15:00:00Z","v":47198,"vw":29.870815},{"c":29.59,"h":29.73,"l":29.52,"n":159,"o":29.6595,"t":"2026-10-15T15:15:00Z","v":20290,"vw":29.639993},{"c":29.23,"h":29.69,"l":29.16,"n":161,"o":29.6304,"t":"2026-10-15T15:30:00Z","v":23529,"vw":29.309249},{"c":29.17,"h":29.4,"l":29.165,"n":142,"o":29.2996,"t":"2026-10-15T15:45:00Z","v":19638,"vw":29.252354},{"c":29.1669,"h":29.28,"l":29.08,"n":75,"o":29.17,"t":"2026-10-15T16:00:00Z","v":4697,"vw":29.184264},{"c":29.525,"h":29.525,"l":29.25,"n":29,"o":29.27,"t":"2026-10-15T16:15:00Z","v":6286,"vw":29.342804},{"c":29.52,"h":29.6899,"l":29.4851,"n":62,"o":29.52,"t":"2026-10-15T16:30:00Z","v":7591,"vw":29.592071},{"c":29.4,"h":29.43,"l":29.3001,"n":57,"o":29.42,"t":"2026-10-15T16:45:00Z","v":8977,"vw":29.379856},{"c":29.1717,"h":29.43,"l":29.1717,"n":27,"o":29.37,"t":"2026-10-15T17:00:00Z","v":4837,"vw":29.366956},{"c":29.13,"h":29.175,"l":28.85,"n":91,"o":29.175,"t":"2026-10-15T17:15:00Z","v":17475,"vw":28.997679},{"c":29.01,"h":29.12,"l":29.01,"n":26,"o":29.1,"t":"2026-10-15T17:30:00Z","v":5394,"vw":29.087262},{"c":29.09,"h":29.09,"l":29.035,"n":7,"o":29.05,"t":"2026-10-15T17:45:00Z","v":921,"vw":29.061667},{"c":29.2,"h":29.225,"l":29.18,"n":12,"o":29.225,"t":"2026-10-15T18:00:00Z","v":3784,"vw":29.216391},{"c":29.3104,"h":29.3386,"l":29.24,"n":28,"o":29.24,"t":"2026-10-15T18:15:00Z","v":3602,"vw":29.308143},{"c":29.13,"h":29.21,"l":29.13,"n":30,"o":29.21,"t":"2026-10-15T18:30:00Z","v":8906,"vw":29.162348},{"c":29,"h":29.025,"l":28.98,"n":48,"o":28.98,"t":"2026-10-15T18:45:00Z","v":5174,"vw":28.992151},{"c":28.95,"h":29.03,"l":28.87,"n":38,"o":28.93,"t":"2026-10-15T19:00:00Z","v":6238,"vw":28.952308},{"c":28.85,"h":28.95,"l":28.73,"n":110,"o":28.95,"t":"2026-10-15T19:15:00Z","v":15018,"vw":28.821266},{"c":28.9,"h":28.96,"l":28.8524,"n":18,"o":28.95,"t":"2026-10-15T19:30:00Z","v":4980,"vw":28.883836},{"c":28.91,"h":28.9499,"l":28.78,"n":146,"o":28.885,"t":"2026-10-15T19:45:00Z","v":23663,"vw":28.88185},{"c":28.93,"h":28.97,"l":28.93,"n":14,"o":28.97,"t":"2026-10-15T20:00:00Z","v":2439,"vw":28.95696},{"c":28.7,"h":28.88,"l":28.65,"n":32,"o":28.87,"t":"2026-10-15T20:15:00Z","v":5471,"vw":28.697881},{"c":28.7,"h":28.773,"l":28.6209,"n":10,"o":28.773,"t":"2026-10-15T20:30:00Z","v":805,"vw":28.699956},{"c":28.9,"h":29.1002,"l":28.9,"n":21,"o":28.9,"t":"2026-10-15T20:45:00Z","v":7744,"vw":28.918828},{"c":28.97,"h":28.98,"l":28.97,"n":2,"o":28.98,"t":"2026-10-15T21:00:00Z","v":1246,"vw":28.971974},{"c":28.9,"h":28.9,"l":28.89,"n":25,"o":28.89,"t":"2026-10-15T21:15:00Z","v":2532,"vw":28.892463},{"c":28.6147,"h":28.7,"l":28.53,"n":26,"o":28.7,"t":"2026-10-15T22:00:00Z","v":2074,"vw":28.579889},{"c":28.688,"h":28.688,"l":28.688,"n":1,"o":28.688,"t":"2026-10-15T22:15:00Z","v":135,"vw":28.688},{"c":28.85,"h":28.85,"l":28.85,"n":7,"o":28.85,"t":"2026-10-15T22:45:00Z","v":449,"vw":28.85},{"c":29.2482,"h":29.2482,"l":28.8294,"n":7,"o":28.85,"t":"2026-10-15T23:00:00Z","v":4092,"vw":29.150231},{"c":29.2283,"h":29.2283,"l":29.2283,"n":1,"o":29.2283,"t":"2026-10-15T23:15:00Z","v":200,"vw":29.2283},{"c":29.32,"h":29.37,"l":29.3183,"n":3,"o":29.37,"t":"2026-10-15T23:45:00Z","v":1111,"vw":29.32433},{"c":29.07,"h":29.34,"l":28.78,"n":361,"o":29.07,"t":"2026-10-16T08:00:00Z","v":40636,"vw":29.050371},{"c":28.8157,"h":28.8157,"l":28.8157,"n":1,"o":28.8157,"t":"2026-10-16T08:15:00Z","v":216,"vw":28.8157},{"c":28.76,"h":28.82,"l":28.76,"n":18,"o":28.82,"t":"2026-10-16T08:30:00Z","v":1794,"vw":28.796175},{"c":28.73,"h":28.75,"l":28.73,"n":5,"o":28.75,"t":"2026-10-16T08:45:00Z","v":321,"vw":28.74},{"c":28.78,"h":28.88,"l":28.78,"n":8,"o":28.87,"t":"2026-10-16T09:00:00Z","v":4408,"vw":28.871669},{"c":28.95,"h":28.95,"l":28.95,"n":4,"o":28.95,"t":"2026-10-16T09:15:00Z","v":125,"vw":28.95},{"c":28.808,"h":28.808,"l":28.808,"n":1,"o":28.808,"t":"2026-10-16T09:45:00Z","v":700,"vw":28.808},{"c":29.13,"h":29.2,"l":29.13,"n":4,"o":29.2,"t":"2026-10-16T10:00:00Z","v":939,"vw":29.154892},{"c":28.88,"h":28.99,"l":28.88,"n":26,"o":28.98,"t":"2026-10-16T10:15:00Z","v":8382,"vw":28.911432},{"c":28.56,"h":28.92,"l":28.56,"n":18,"o":28.92,"t":"2026-10-16T10:30:00Z","v":1411,"vw":28.729373},{"c":28.6,"h":28.64,"l":28.6,"n":7,"o":28.64,"t":"2026-10-16T10:45:00Z","v":690,"vw":28.612093},{"c":28.06,"h":28.65,"l":28.06,"n":72,"o":28.6,"t":"2026-10-16T11:00:00Z","v":11681,"vw":28.497583},{"c":27.95,"h":28.34,"l":27.95,"n":84,"o":28.26,"t":"2026-10-16T11:15:00Z","v":19216,"vw":28.161929},{"c":28.4085,"h":28.4085,"l":28.2855,"n":7,"o":28.2855,"t":"2026-10-16T11:30:00Z","v":1192,"vw":28.367197},{"c":28.32,"h":28.39,"l":28.29,"n":14,"o":28.29,"t":"2026-10-16T11:45:00Z","v":7420,"vw":28.317399},{"c":28.66,"h":28.66,"l":28.41,"n":31,"o":28.42,"t":"2026-10-16T12:00:00Z","v":4685,"vw":28.480135},{"c":28.57,"h":28.57,"l":28.57,"n":1,"o":28.57,"t":"2026-10-16T12:15:00Z","v":120,"vw":28.57},{"c":28.5,"h":28.5,"l":28.3155,"n":7,"o":28.41,"t":"2026-10-16T12:30:00Z","v":1572,"vw":28.396052},{"c":28.74,"h":28.74,"l":28.6,"n":32,"o":28.6,"t":"2026-10-16T12:45:00Z","v":12743,"vw":28.724886},{"c":28.73,"h":28.81,"l":28.72,"n":18,"o":28.81,"t":"2026-10-16T13:00:00Z","v":2588,"vw":28.73983},{"c":28.77,"h":28.77,"l":28.7,"n":35,"o":28.71,"t":"2026-10-16T13:15:00Z","v":2870,"vw":28.729247},{"c":28.7213,"h":28.95,"l":28.67,"n":107,"o":28.67,"t":"2026-10-16T13:30:00Z","v":19327,"vw":28.801566},{"c":28.836,"h":29.0672,"l":28.71,"n":133,"o":28.78,"t":"2026-10-16T13:45:00Z","v":17517,"vw":28.946643},{"c":28.56,"h":28.91,"l":28.56,"n":64,"o":28.84,"t":"2026-10-16T14:00:00Z","v":19982,"vw":28.70735},{"c":28.4492,"h":28.61,"l":28.37,"n":109,"o":28.61,"t":"2026-10-16T14:15:00Z","v":17035,"vw":28.432831},{"c":28.45,"h":28.4851,"l":28.32,"n":48,"o":28.46,"t":"2026-10-16T14:30:00Z","v":5626,"vw":28.424783},{"c":28.81,"h":28.81,"l":28.38,"n":111,"o":28.47,"t":"2026-10-16T14:45:00Z","v":18276,"vw":28.658162},{"c":29.0299,"h":29.33,"l":28.81,"n":116,"o":28.815,"t":"2026-10-16T15:00:00Z","v":22488,"vw":29.087624},{"c":29.25,"h":29.355,"l":29.02,"n":91,"o":29.02,"t":"2026-10-16T15:15:00Z","v":7868,"vw":29.224196},{"c":29.1829,"h":29.2,"l":29.1142,"n":33,"o":29.2,"t":"2026-10-16T15:30:00Z","v":3546,"vw":29.155683},{"c":29.47,"h":29.47,"l":29.18,"n":118,"o":29.18,"t":"2026-10-16T15:45:00Z","v":10486,"vw":29.344409},{"c":29.31,"h":29.5835,"l":29.2999,"n":64,"o":29.51,"t":"2026-10-16T16:00:00Z","v":12915,"vw":29.464381},{"c":29.14,"h":29.27,"l":29.14,"n":39,"o":29.23,"t":"2026-10-16T16:15:00Z","v":4210,"vw":29.206368},{"c":29.3529,"h":29.3529,"l":29.19,"n":43,"o":29.19,"t":"2026-10-16T16:30:00Z","v":9837,"vw":29.252948},{"c":29.4887,"h":29.51,"l":29.285,"n":55,"o":29.285,"t":"2026-10-16T16:45:00Z","v":11248,"vw":29.459884},{"c":29.9,"h":29.92,"l":29.5328,"n":96,"o":29.5398,"t":"2026-10-16T17:00:00Z","v":24313,"vw":29.693838},{"c":30.19,"h":30.3813,"l":29.9296,"n":132,"o":29.9296,"t":"2026-10-16T17:15:00Z","v":15606,"vw":30.254396},{"c":29.61,"h":29.95,"l":29.49,"n":102,"o":29.95,"t":"2026-10-16T17:30:00Z","v":37104,"vw":29.747818},{"c":29.98,"h":29.98,"l":29.56,"n":47,"o":29.57,"t":"2026-10-16T17:45:00Z","v":11858,"vw":29.838367},{"c":29.85,"h":30,"l":29.8156,"n":76,"o":29.965,"t":"2026-10-16T18:00:00Z","v":29646,"vw":29.915932},{"c":29.83,"h":29.96,"l":29.77,"n":45,"o":29.81,"t":"2026-10-16T18:15:00Z","v":7353,"vw":29.851773},{"c":30.03,"h":30.1258,"l":29.7672,"n":116,"o":29.825,"t":"2026-10-16T18:30:00Z","v":44332,"vw":29.819841},{"c":30.1,"h":30.2929,"l":29.96,"n":131,"o":30.13,"t":"2026-10-16T18:45:00Z","v":36437,"vw":30.21826},{"c":29.89,"h":30.25,"l":29.89,"n":70,"o":30.075,"t":"2026-10-16T19:00:00Z","v":12121,"vw":30.042679},{"c":29.84,"h":29.97,"l":29.7601,"n":53,"o":29.89,"t":"2026-10-16T19:15:00Z","v":9493,"vw":29.879899},{"c":30.07,"h":30.075,"l":29.89,"n":87,"o":29.89,"t":"2026-10-16T19:30:00Z","v":10802,"vw":30.015136},{"c":29.88,"h":30.07,"l":29.84,"n":276,"o":30.05,"t":"2026-10-16T19:45:00Z","v":31695,"vw":29.894966},{"c":30.04,"h":30.04,"l":29.87,"n":5,"o":29.87,"t":"2026-10-16T20:00:00Z","v":5046,"vw":29.990091},{"c":29.8,"h":29.87,"l":29.79,"n":27,"o":29.87,"t":"2026-10-16T20:30:00Z","v":3604,"vw":29.830148},{"c":29.82,"h":29.82,"l":29.8,"n":2,"o":29.8,"t":"2026-10-16T20:45:00Z","v":225,"vw":29.811111},{"c":30,"h":30,"l":30,"n":8,"o":30,"t":"2026-10-16T21:00:00Z","v":262,"vw":30},{"c":29.8,"h":29.8,"l":29.8,"n":4,"o":29.8,"t":"2026-10-16T21:15:00Z","v":246,"vw":29.8},{"c":29.8,"h":29.8,"l":29.7343,"n":25,"o":29.7343,"t":"2026-10-16T21:30:00Z","v":2844,"vw":29.792081},{"c":29.81,"h":29.9,"l":29.8034,"n":7,"o":29.9,"t":"2026-10-16T22:15:00Z","v":644,"vw":29.823238},{"c":29.66,"h":29.7,"l":29.66,"n":10,"o":29.7,"t":"2026-10-16T22:30:00Z","v":451,"vw":29.68},{"c":29.5,"h":29.65,"l":29.49,"n":33,"o":29.65,"t":"2026-10-16T22:45:00Z","v":5578,"vw":29.534532},{"c":29.52,"h":29.52,"l":29.4999,"n":9,"o":29.4999,"t":"2026-10-16T23:00:00Z","v":1065,"vw":29.513075},{"c":29.53,"h":29.53,"l":29.53,"n":1,"o":29.53,"t":"2026-10-16T23:15:00Z","v":138,"vw":29.53},{"c":29.5371,"h":29.71,"l":29.53,"n":7,"o":29.53,"t":"2026-10-16T23:30:00Z","v":549,"vw":29.62154},{"c":29.46,"h":29.66,"l":29.13,"n":183,"o":29.4,"t":"2026-10-19T08:00:00Z","v":19630,"vw":29.401068},{"c":29.33,"h":29.4,"l":29.33,"n":9,"o":29.4,"t":"2026-10-19T08:15:00Z","v":1128,"vw":29.338167},{"c":29.17,"h":29.19,"l":29.17,"n":2,"o":29.19,"t":"2026-10-19T09:15:00Z","v":1030,"vw":29.173883},{"c":29.06,"h":29.17,"l":29.06,"n":53,"o":29.17,"t":"2026-10-19T09:30:00Z","v":6641,"vw":29.114044},{"c":29.17,"h":29.23,"l":29.17,"n":5,"o":29.23,"t":"2026-10-19T10:00:00Z","v":1000,"vw":29.1957},{"c":29.44,"h":29.44,"l":29.36,"n":6,"o":29.37,"t":"2026-10-19T10:15:00Z","v":647,"vw":29.387791},{"c":29.52,"h":29.8,"l":29.52,"n":43,"o":29.705,"t":"2026-10-19T10:30:00Z","v":3993,"vw":29.743121},{"c":29.58,"h":29.58,"l":29.58,"n":2,"o":29.58,"t":"2026-10-19T10:45:00Z","v":132,"vw":29.58},{"c":29.79,"h":29.8,"l":29.65,"n":13,"o":29.7,"t":"2026-10-19T11:00:00Z","v":2666,"vw":29.727656},{"c":29.79,"h":29.79,"l":29.79,"n":6,"o":29.79,"t":"2026-10-19T11:15:00Z","v":849,"vw":29.79},{"c":29.8,"h":29.96,"l":29.8,"n":22,"o":29.87,"t":"2026-10-19T11:30:00Z","v":3802,"vw":29.893438},{"c":29.65,"h":29.65,"l":29.65,"n":1,"o":29.65,"t":"2026-10-19T11:45:00Z","v":143,"vw":29.65},{"c":29.68,"h":29.68,"l":29.5759,"n":14,"o":29.65,"t":"2026-10-19T12:00:00Z","v":1636,"vw":29.632628},{"c":29.57,"h":29.6,"l":29.57,"n":4,"o":29.6,"t":"2026-10-19T12:15:00Z","v":699,"vw":29.595582},{"c":29.56,"h":29.56,"l":29.4317,"n":16,"o":29.52,"t":"2026-10-19T12:30:00Z","v":3704,"vw":29.476283},{"c":29.64,"h":29.64,"l":29.51,"n":2,"o":29.51,"t":"2026-10-19T12:45:00Z","v":454,"vw":29.611366},{"c":29.57,"h":29.57,"l":29.5,"n":13,"o":29.51,"t":"2026-10-19T13:00:00Z","v":6575,"vw":29.50274},{"c":29.64,"h":29.695,"l":29.6,"n":9,"o":29.69,"t":"2026-10-19T13:15:00Z","v":1597,"vw":29.644675},{"c":29.87,"h":30.1117,"l":29.67,"n":146,"o":29.71,"t":"2026-10-19T13:30:00Z","v":24708,"vw":29.964309},{"c":30.25,"h":30.31,"l":29.93,"n":100,"o":29.94,"t":"2026-10-19T13:45:00Z","v":11078,"vw":30.125532},{"c":30.29,"h":30.5814,"l":30.23,"n":199,"o":30.25,"t":"2026-10-19T14:00:00Z","v":46044,"vw":30.346295},{"c":30.3,"h":30.44,"l":30.17,"n":61,"o":30.24,"t":"2026-10-19T14:15:00Z","v":17796,"vw":30.32273},{"c":30.34,"h":30.5,"l":30.325,"n":39,"o":30.33,"t":"2026-10-19T14:30:00Z","v":7595,"vw":30.472552},{"c":29.9901,"h":30.15,"l":29.6382,"n":121,"o":30.15,"t":"2026-10-19T14:45:00Z","v":18794,"vw":29.856759},{"c":30.04,"h":30.08,"l":29.93,"n":67,"o":30.01,"t":"2026-10-19T15:00:00Z","v":9853,"vw":30.009244},{"c":29.87,"h":30.11,"l":29.73,"n":64,"o":30.07,"t":"2026-10-19T15:15:00Z","v":11870,"vw":29.894103},{"c":30.25,"h":30.25,"l":29.93,"n":57,"o":29.93,"t":"2026-10-19T15:30:00Z","v":10518,"vw":30.116741},{"c":30.41,"h":30.41,"l":30.23,"n":215,"o":30.3,"t":"2026-10-19T15:45:00Z","v":126435,"vw":30.292694},{"c":30.19,"h":30.56,"l":30.16,"n":105,"o":30.4399,"t":"2026-10-19T16:00:00Z","v":15698,"vw":30.407099},{"c":30.165,"h":30.28,"l":30.13,"n":58,"o":30.19,"t":"2026-10-19T16:15:00Z","v":9109,"vw":30.179167},{"c":30.19,"h":30.26,"l":30.18,"n":16,"o":30.2,"t":"2026-10-19T16:30:00Z","v":3407,"vw":30.226525},{"c":30.21,"h":30.23,"l":30.17,"n":14,"o":30.17,"t":"2026-10-19T16:45:00Z","v":1855,"vw":30.198628},{"c":30.265,"h":30.27,"l":30.12,"n":30,"o":30.2084,"t":"2026-10-19T17:00:00Z","v":4994,"vw":30.223596},{"c":30.225,"h":30.26,"l":30.1105,"n":23,"o":30.23,"t":"2026-10-19T17:15:00Z","v":2496,"vw":30.183854},{"c":30.21,"h":30.31,"l":30.18,"n":47,"o":30.26,"t":"2026-10-19T17:30:00Z","v":4747,"vw":30.257788},{"c":30.29,"h":30.4,"l":30.29,"n":33,"o":30.33,"t":"2026-10-19T17:45:00Z","v":6652,"vw":30.355006},{"c":30.2,"h":30.21,"l":30.08,"n":41,"o":30.11,"t":"2026-10-19T18:00:00Z","v":3100,"vw":30.1628},{"c":30.48,"h":30.48,"l":30.25,"n":16,"o":30.25,"t":"2026-10-19T18:15:00Z","v":2191,"vw":30.365481},{"c":30.24,"h":30.33,"l":30.24,"n":10,"o":30.33,"t":"2026-10-19T18:30:00Z","v":1301,"vw":30.309167},{"c":30.1401,"h":30.2,"l":30.1401,"n":32,"o":30.18,"t":"2026-10-19T18:45:00Z","v":8422,"vw":30.169654},{"c":30.29,"h":30.32,"l":30.23,"n":20,"o":30.23,"t":"2026-10-19T19:00:00Z","v":6097,"vw":30.271448},{"c":30.26,"h":30.28,"l":30.165,"n":40,"o":30.245,"t":"2026-10-19T19:15:00Z","v":4266,"vw":30.231629},{"c":30.19,"h":30.28,"l":30.19,"n":43,"o":30.28,"t":"2026-10-19T19:30:00Z","v":6080,"vw":30.239956},{"c":30.36,"h":30.46,"l":30.14,"n":174,"o":30.14,"t":"2026-10-19T19:45:00Z","v":123511,"vw":30.418995},{"c":30.27,"h":30.34,"l":30.27,"n":35,"o":30.34,"t":"2026-10-19T20:00:00Z","v":3127,"vw":30.295883},{"c":30.1,"h":30.1,"l":30.1,"n":6,"o":30.1,"t":"2026-10-19T21:15:00Z","v":353,"vw":30.1},{"c":30.3,"h":30.3,"l":30.3,"n":4,"o":30.3,"t":"2026-10-19T21:45:00Z","v":2188,"vw":30.3},{"c":30,"h":30.01,"l":30,"n":9,"o":30.01,"t":"2026-10-19T22:00:00Z","v":2418,"vw":30.000939},{"c":29.74,"h":29.76,"l":29.74,"n":8,"o":29.76,"t":"2026-10-19T22:15:00Z","v":783,"vw":29.746264},{"c":29.98,"h":29.99,"l":29.87,"n":8,"o":29.98,"t":"2026-10-19T22:30:00Z","v":2655,"vw":29.952515},{"c":30.66,"h":30.7,"l":29.89,"n":178,"o":30.6,"t":"2026-10-20T08:00:00Z","v":22491,"vw":30.387881},{"c":30.6,"h":30.66,"l":30.6,"n":4,"o":30.66,"t":"2026-10-20T08:15:00Z","v":754,"vw":30.626573},{"c":30.5,"h":30.5,"l":30.5,"n":2,"o":30.5,"t":"2026-10-20T08:30:00Z","v":1000,"vw":30.5},{"c":30.71,"h":30.71,"l":30.71,"n":1,"o":30.71,"t":"2026-10-20T08:45:00Z","v":357,"vw":30.71},{"c":30.8,"h":30.83,"l":30.729,"n":42,"o":30.729,"t":"2026-10-20T09:00:00Z","v":2878,"vw":30.767964},{"c":30.7,"h":30.84,"l":30.6561,"n":98,"o":30.83,"t":"2026-10-20T09:15:00Z","v":9912,"vw":30.749469},{"c":30.75,"h":30.78,"l":30.68,"n":34,"o":30.72,"t":"2026-10-20T09:30:00Z","v":4926,"vw":30.748379},{"c":30.81,"h":30.81,"l":30.7,"n":54,"o":30.788,"t":"2026-10-20T09:45:00Z","v":8472,"vw":30.78182},{"c":30.73,"h":30.73,"l":30.58,"n":22,"o":30.65,"t":"2026-10-20T10:00:00Z","v":6206,"vw":30.638593},{"c":30.7,"h":30.702,"l":30.7,"n":8,"o":30.7,"t":"2026-10-20T10:15:00Z","v":687,"vw":30.700582},{"c":30.69,"h":30.73,"l":30.69,"n":6,"o":30.73,"t":"2026-10-20T10:45:00Z","v":1151,"vw":30.694811},{"c":30.59,"h":30.68,"l":30.57,"n":32,"o":30.68,"t":"2026-10-20T11:00:00Z","v":1677,"vw":30.609791},{"c":30.6517,"h":30.68,"l":30.6517,"n":4,"o":30.68,"t":"2026-10-20T11:15:00Z","v":970,"vw":30.668243},{"c":30.52,"h":30.68,"l":30.52,"n":18,"o":30.68,"t":"2026-10-20T11:30:00Z","v":4399,"vw":30.554472},{"c":30.68,"h":30.68,"l":30.68,"n":2,"o":30.68,"t":"2026-10-20T11:45:00Z","v":233,"vw":30.68},{"c":30.71,"h":30.71,"l":30.65,"n":13,"o":30.65,"t":"2026-10-20T12:00:00Z","v":7249,"vw":30.698413},{"c":30.33,"h":30.7758,"l":30.33,"n":23,"o":30.7758,"t":"2026-10-20T12:15:00Z","v":1594,"vw":30.589407},{"c":30.34,"h":30.554,"l":30.34,"n":29,"o":30.554,"t":"2026-10-20T12:30:00Z","v":1660,"vw":30.418792},{"c":30.31,"h":30.434,"l":30.15,"n":28,"o":30.2,"t":"2026-10-20T12:45:00Z","v":4530,"vw":30.307397},{"c":30.49,"h":30.49,"l":30.306,"n":5,"o":30.306,"t":"2026-10-20T13:00:00Z","v":836,"vw":30.342743},{"c":30.43,"h":30.43,"l":30.43,"n":1,"o":30.43,"t":"2026-10-20T13:15:00Z","v":408,"vw":30.43},{"c":30.33,"h":30.53,"l":30.14,"n":93,"o":30.5,"t":"2026-10-20T13:30:00Z","v":9807,"vw":30.318884},{"c":29.91,"h":30.29,"l":29.91,"n":131,"o":30.25,"t":"2026-10-20T13:45:00Z","v":13429,"vw":30.189468},{"c":28.5147,"h":29.9787,"l":28.45,"n":514,"o":29.9787,"t":"2026-10-20T14:00:00Z","v":63543,"vw":29.112195},{"c":28.6,"h":28.92,"l":28.4,"n":299,"o":28.47,"t":"2026-10-20T14:15:00Z","v":47507,"vw":28.684912},{"c":28.53,"h":28.76,"l":28.4301,"n":239,"o":28.685,"t":"2026-10-20T14:30:00Z","v":95635,"vw":28.592055},{"c":28.32,"h":28.72,"l":28.25,"n":192,"o":28.59,"t":"2026-10-20T14:45:00Z","v":29439,"vw":28.489596},{"c":29.3,"h":29.4282,"l":28.49,"n":148,"o":28.49,"t":"2026-10-20T15:00:00Z","v":11672,"vw":28.782056},{"c":29.41,"h":29.53,"l":29.06,"n":216,"o":29.29,"t":"2026-10-20T15:15:00Z","v":26548,"vw":29.285109},{"c":29.3288,"h":29.425,"l":29.16,"n":51,"o":29.4,"t":"2026-10-20T15:30:00Z","v":9060,"vw":29.271181},{"c":29.15,"h":29.52,"l":29.15,"n":47,"o":29.46,"t":"2026-10-20T15:45:00Z","v":5382,"vw":29.276052},{"c":29.39,"h":29.39,"l":29.12,"n":52,"o":29.14,"t":"2026-10-20T16:00:00Z","v":15506,"vw":29.14561},{"c":29.33,"h":29.3853,"l":29.25,"n":23,"o":29.25,"t":"2026-10-20T16:15:00Z","v":3772,"vw":29.319214},{"c":29.1145,"h":29.1145,"l":29.07,"n":4,"o":29.07,"t":"2026-10-20T16:30:00Z","v":330,"vw":29.099667},{"c":28.91,"h":29.04,"l":28.78,"n":89,"o":29.04,"t":"2026-10-20T16:45:00Z","v":24569,"vw":28.869008},{"c":28.91,"h":29.04,"l":28.835,"n":66,"o":28.91,"t":"2026-10-20T17:00:00Z","v":9041,"vw":28.961064},{"c":28.985,"h":29,"l":28.895,"n":121,"o":28.92,"t":"2026-10-20T17:15:00Z","v":58830,"vw":28.921311},{"c":28.99,"h":29.08,"l":28.9219,"n":15,"o":29.035,"t":"2026-10-20T17:30:00Z","v":2579,"vw":28.958985},{"c":28.95,"h":28.96,"l":28.85,"n":18,"o":28.875,"t":"2026-10-20T17:45:00Z","v":1731,"vw":28.878618},{"c":29.04,"h":29.05,"l":28.98,"n":29,"o":28.98,"t":"2026-10-20T18:00:00Z","v":3331,"vw":29.014909},{"c":29.19,"h":29.21,"l":29.06,"n":43,"o":29.07,"t":"2026-10-20T18:15:00Z","v":4640,"vw":29.109712},{"c":29.32,"h":29.32,"l":29.22,"n":46,"o":29.22,"t":"2026-10-20T18:30:00Z","v":6639,"vw":29.285026},{"c":29.25,"h":29.315,"l":29.24,"n":26,"o":29.301,"t":"2026-10-20T18:45:00Z","v":2323,"vw":29.269933},{"c":29.32,"h":29.3417,"l":29.26,"n":26,"o":29.26,"t":"2026-10-20T19:00:00Z","v":2748,"vw":29.302053},{"c":29.5,"h":29.57,"l":29.3107,"n":52,"o":29.3107,"t":"2026-10-20T19:15:00Z","v":7769,"vw":29.390447},{"c":29.28,"h":29.54,"l":29.28,"n":44,"o":29.54,"t":"2026-10-20T19:30:00Z","v":5763,"vw":29.359686},{"c":29.27,"h":29.32,"l":29.205,"n":135,"o":29.25,"t":"2026-10-20T19:45:00Z","v":26554,"vw":29.254619},{"c":29.22,"h":29.3,"l":29.22,"n":11,"o":29.3,"t":"2026-10-20T20:00:00Z","v":1461,"vw":29.246508},{"c":29.3,"h":29.3,"l":29.3,"n":2,"o":29.3,"t":"2026-10-20T20:15:00Z","v":645,"vw":29.3},{"c":29.05,"h":29.17,"l":29.05,"n":16,"o":29.17,"t":"2026-10-20T20:30:00Z","v":5308,"vw":29.151109},{"c":29.02,"h":29.02,"l":29.001,"n":6,"o":29.001,"t":"2026-10-20T20:45:00Z","v":1840,"vw":29.008},{"c":28.88,"h":29.04,"l":28.88,"n":79,"o":29.006,"t":"2026-10-20T21:00:00Z","v":13891,"vw":28.899897},{"c":28.85,"h":28.9,"l":28.8,"n":7,"o":28.8,"t":"2026-10-20T21:15:00Z","v":6763,"vw":28.850208},{"c":29.15,"h":29.18,"l":29,"n":27,"o":29,"t":"2026-10-20T21:30:00Z","v":50029,"vw":29.121848},{"c":28.78,"h":28.8,"l":28.78,"n":11,"o":28.8,"t":"2026-10-20T22:00:00Z","v":2316,"vw":28.798779},{"c":28.75,"h":28.75,"l":28.55,"n":14,"o":28.55,"t":"2026-10-20T22:15:00Z","v":5107,"vw":28.694479},{"c":28.83,"h":28.83,"l":28.8299,"n":8,"o":28.83,"t":"2026-10-20T22:30:00Z","v":10485,"vw":28.829999},{"c":28.83,"h":28.83,"l":28.83,"n":6,"o":28.83,"t":"2026-10-20T22:45:00Z","v":20220,"vw":28.83},{"c":28.83,"h":28.83,"l":28.83,"n":2,"o":28.83,"t":"2026-10-20T23:00:00Z","v":306,"vw":28.83},{"c":28.8867,"h":28.8933,"l":28.878,"n":3,"o":28.8933,"t":"2026-10-20T23:15:00Z","v":948,"vw":28.885958},{"c":28.99,"h":28.99,"l":28.99,"n":1,"o":28.99,"t":"2026-10-20T23:45:00Z","v":775,"vw":28.99},{"c":28.89,"h":29.16,"l":28.8,"n":201,"o":28.82,"t":"2026-10-21T08:00:00Z","v":5250,"vw":29.004678},{"c":28.84,"h":28.88,"l":28.8,"n":11,"o":28.88,"t":"2026-10-21T08:15:00Z","v":1873,"vw":28.817406},{"c":28.9,"h":28.95,"l":28.68,"n":12,"o":28.72,"t":"2026-10-21T08:45:00Z","v":836,"vw":28.787869},{"c":28.71,"h":28.91,"l":28.71,"n":27,"o":28.9,"t":"2026-10-21T09:00:00Z","v":7508,"vw":28.899993},{"c":28.68,"h":28.68,"l":28.61,"n":15,"o":28.62,"t":"2026-10-21T09:15:00Z","v":6342,"vw":28.659698},{"c":28.7,"h":28.7,"l":28.65,"n":9,"o":28.65,"t":"2026-10-21T09:30:00Z","v":1632,"vw":28.653222},{"c":28.88,"h":28.88,"l":28.74,"n":2,"o":28.74,"t":"2026-10-21T09:45:00Z","v":400,"vw":28.81},{"c":28.96,"h":28.96,"l":28.94,"n":6,"o":28.94,"t":"2026-10-21T10:00:00Z","v":251,"vw":28.948097},{"c":28.98,"h":29.18,"l":28.98,"n":36,"o":29.05,"t":"2026-10-21T10:15:00Z","v":7305,"vw":29.091555},{"c":28.88,"h":28.88,"l":28.88,"n":2,"o":28.88,"t":"2026-10-21T10:45:00Z","v":101,"vw":28.88},{"c":28.7,"h":28.8995,"l":28.66,"n":34,"o":28.8995,"t":"2026-10-21T11:00:00Z","v":5248,"vw":28.748078},{"c":28.62,"h":28.7,"l":28.58,"n":14,"o":28.68,"t":"2026-10-21T11:15:00Z","v":1290,"vw":28.665984},{"c":28.78,"h":28.82,"l":28.7176,"n":28,"o":28.75,"t":"2026-10-21T11:30:00Z","v":21345,"vw":28.767393},{"c":28.48,"h":28.67,"l":28.48,"n":41,"o":28.67,"t":"2026-10-21T11:45:00Z","v":5395,"vw":28.547527},{"c":28.48,"h":28.54,"l":28.48,"n":9,"o":28.54,"t":"2026-10-21T12:00:00Z","v":866,"vw":28.509139},{"c":28.55,"h":28.57,"l":28.51,"n":11,"o":28.51,"t":"2026-10-21T12:15:00Z","v":3335,"vw":28.531596},{"c":28.57,"h":28.57,"l":28.57,"n":2,"o":28.57,"t":"2026-10-21T12:30:00Z","v":102,"vw":28.57},{"c":28.44,"h":28.44,"l":28.44,"n":2,"o":28.44,"t":"2026-10-21T12:45:00Z","v":755,"vw":28.44},{"c":28.24,"h":28.29,"l":27.85,"n":110,"o":28.1356,"t":"2026-10-21T13:00:00Z","v":24924,"vw":28.116574},{"c":28.26,"h":28.35,"l":28.105,"n":93,"o":28.14,"t":"2026-10-21T13:15:00Z","v":16856,"vw":28.158744},{"c":28.64,"h":28.8,"l":28.24,"n":318,"o":28.24,"t":"2026-10-21T13:30:00Z","v":119550,"vw":28.60356},{"c":28.38,"h":28.69,"l":28.31,"n":319,"o":28.62,"t":"2026-10-21T13:45:00Z","v":185800,"vw":28.422479},{"c":28.39,"h":28.6,"l":28.37,"n":59,"o":28.38,"t":"2026-10-21T14:00:00Z","v":20883,"vw":28.472724},{"c":28.425,"h":28.55,"l":28.14,"n":109,"o":28.42,"t":"2026-10-21T14:15:00Z","v":11060,"vw":28.353005},{"c":28.18,"h":28.38,"l":28.1,"n":44,"o":28.38,"t":"2026-10-21T14:30:00Z","v":6948,"vw":28.200662},{"c":27.83,"h":28.2,"l":27.6709,"n":458,"o":28.2,"t":"2026-10-21T14:45:00Z","v":67732,"vw":27.94674},{"c":27.5298,"h":27.8,"l":27.41,"n":257,"o":27.8,"t":"2026-10-21T15:00:00Z","v":23972,"vw":27.609461},{"c":27.715,"h":27.82,"l":27.5,"n":170,"o":27.5,"t":"2026-10-21T15:15:00Z","v":21927,"vw":27.676803},{"c":27.475,"h":27.64,"l":27.38,"n":160,"o":27.59,"t":"2026-10-21T15:30:00Z","v":16667,"vw":27.460728},{"c":27.45,"h":27.52,"l":27.4,"n":37,"o":27.4,"t":"2026-10-21T15:45:00Z","v":3516,"vw":27.457702},{"c":27.505,"h":27.53,"l":27.36,"n":85,"o":27.48,"t":"2026-10-21T16:00:00Z","v":12637,"vw":27.461916},{"c":27.525,"h":27.5517,"l":27.435,"n":53,"o":27.53,"t":"2026-10-21T16:15:00Z","v":4313,"vw":27.490994},{"c":27.41,"h":27.625,"l":27.17,"n":191,"o":27.6,"t":"2026-10-21T16:30:00Z","v":27508,"vw":27.45439},{"c":27.48,"h":27.49,"l":27.31,"n":50,"o":27.34,"t":"2026-10-21T16:45:00Z","v":2733,"vw":27.415462},{"c":27.63,"h":27.67,"l":27.53,"n":23,"o":27.53,"t":"2026-10-21T17:00:00Z","v":2857,"vw":27.588278},{"c":27.485,"h":27.55,"l":27.44,"n":22,"o":27.55,"t":"2026-10-21T17:15:00Z","v":4382,"vw":27.483578},{"c":27.37,"h":27.405,"l":27.27,"n":34,"o":27.405,"t":"2026-10-21T17:30:00Z","v":5016,"vw":27.359549},{"c":27.33,"h":27.4,"l":27.29,"n":30,"o":27.32,"t":"2026-10-21T17:45:00Z","v":6271,"vw":27.358267},{"c":27.335,"h":27.37,"l":27.335,"n":9,"o":27.365,"t":"2026-10-21T18:00:00Z","v":606,"vw":27.361},{"c":27.26,"h":27.35,"l":27.26,"n":10,"o":27.27,"t":"2026-10-21T18:15:00Z","v":1096,"vw":27.304991},{"c":27.32,"h":27.34,"l":27.32,"n":13,"o":27.32,"t":"2026-10-21T18:30:00Z","v":1087,"vw":27.328099},{"c":27.84,"h":27.84,"l":27.385,"n":50,"o":27.385,"t":"2026-10-21T18:45:00Z","v":6761,"vw":27.630208},{"c":28.01,"h":28.15,"l":27.82,"n":78,"o":27.82,"t":"2026-10-21T19:00:00Z","v":30441,"vw":28.078726},{"c":27.81,"h":27.9,"l":27.77,"n":35,"o":27.9,"t":"2026-10-21T19:15:00Z","v":2110,"vw":27.832536},{"c":27.88,"h":27.88,"l":27.75,"n":34,"o":27.76,"t":"2026-10-21T19:30:00Z","v":4806,"vw":27.772304},{"c":27.84,"h":27.92,"l":27.775,"n":157,"o":27.92,"t":"2026-10-21T19:45:00Z","v":22160,"vw":27.832957},{"c":27.85,"h":28.0006,"l":27.85,"n":9,"o":27.87,"t":"2026-10-21T20:00:00Z","v":6015,"vw":27.950728},{"c":27.9,"h":27.9,"l":27.85,"n":7,"o":27.9,"t":"2026-10-21T20:15:00Z","v":1198,"vw":27.881818},{"c":27.8,"h":27.8,"l":27.74,"n":3,"o":27.74,"t":"2026-10-21T20:30:00Z","v":2122,"vw":27.757122},{"c":27.95,"h":27.95,"l":27.95,"n":11,"o":27.95,"t":"2026-10-21T20:45:00Z","v":1100,"vw":27.95},{"c":27.7609,"h":27.7609,"l":27.7609,"n":3,"o":27.7609,"t":"2026-10-21T21:15:00Z","v":500,"vw":27.7609},{"c":27.74,"h":27.74,"l":27.74,"n":5,"o":27.74,"t":"2026-10-21T21:45:00Z","v":292,"vw":27.74},{"c":27.87,"h":27.87,"l":27.75,"n":31,"o":27.75,"t":"2026-10-21T22:00:00Z","v":1224,"vw":27.812016},{"c":28,"h":28.06,"l":27.91,"n":39,"o":27.91,"t":"2026-10-21T22:15:00Z","v":6701,"vw":28.030769},{"c":28.0799,"h":28.0799,"l":27.93,"n":16,"o":28,"t":"2026-10-21T22:30:00Z","v":13616,"vw":28.047608},{"c":28.1,"h":28.1,"l":28.04,"n":7,"o":28.08,"t":"2026-10-21T22:45:00Z","v":4604,"vw":28.043158},{"c":28.22,"h":28.22,"l":28.04,"n":29,"o":28.09,"t":"2026-10-21T23:00:00Z","v":7657,"vw":28.153123},{"c":28.2,"h":28.29,"l":28.2,"n":9,"o":28.239,"t":"2026-10-21T23:15:00Z","v":3256,"vw":28.233779},{"c":28.33,"h":28.36,"l":28.29,"n":21,"o":28.3494,"t":"2026-10-21T23:30:00Z","v":4439,"vw":28.340028},{"c":28.44,"h":28.44,"l":28.3,"n":11,"o":28.31,"t":"2026-10-21T23:45:00Z","v":2371,"vw":28.370755},{"c":29.59,"h":29.65,"l":28.91,"n":191,"o":29.27,"t":"2026-10-22T08:00:00Z","v":19031,"vw":29.291753},{"c":29.7381,"h":29.7893,"l":29.68,"n":10,"o":29.68,"t":"2026-10-22T08:15:00Z","v":1900,"vw":29.728124},{"c":29.81,"h":29.88,"l":29.77,"n":28,"o":29.77,"t":"2026-10-22T08:30:00Z","v":5768,"vw":29.822207},{"c":29.83,"h":29.87,"l":29.8,"n":22,"o":29.85,"t":"2026-10-22T08:45:00Z","v":3907,"vw":29.813857},{"c":29.93,"h":30,"l":29.89,"n":30,"o":29.89,"t":"2026-10-22T09:00:00Z","v":2425,"vw":29.948403},{"c":30,"h":30.0941,"l":29.89,"n":12,"o":30.0941,"t":"2026-10-22T09:15:00Z","v":1949,"vw":29.945082},{"c":30.05,"h":30.05,"l":30.03,"n":3,"o":30.03,"t":"2026-10-22T09:30:00Z","v":1125,"vw":30.03466},{"c":29.93,"h":29.94,"l":29.92,"n":16,"o":29.9247,"t":"2026-10-22T09:45:00Z","v":2367,"vw":29.928455},{"c":29.82,"h":29.86,"l":29.81,"n":19,"o":29.84,"t":"2026-10-22T10:00:00Z","v":2291,"vw":29.83002},{"c":29.7565,"h":29.85,"l":29.7262,"n":96,"o":29.82,"t":"2026-10-22T10:15:00Z","v":13673,"vw":29.812095},{"c":29.9141,"h":29.9141,"l":29.77,"n":9,"o":29.77,"t":"2026-10-22T10:30:00Z","v":777,"vw":29.843926},{"c":29.93,"h":29.93,"l":29.9,"n":11,"o":29.9,"t":"2026-10-22T10:45:00Z","v":2476,"vw":29.925355},{"c":29.9,"h":29.9792,"l":29.88,"n":20,"o":29.88,"t":"2026-10-22T11:00:00Z","v":6169,"vw":29.903685},{"c":29.98,"h":30,"l":29.97,"n":4,"o":29.97,"t":"2026-10-22T11:15:00Z","v":4377,"vw":29.997502},{"c":29.93,"h":30,"l":29.93,"n":6,"o":30,"t":"2026-10-22T11:30:00Z","v":1830,"vw":29.995956},{"c":30.04,"h":30.04,"l":29.96,"n":41,"o":29.96,"t":"2026-10-22T11:45:00Z","v":6451,"vw":30.014482},{"c":29.96,"h":30.06,"l":29.96,"n":10,"o":29.97,"t":"2026-10-22T12:00:00Z","v":1661,"vw":29.98033},{"c":29.97,"h":29.97,"l":29.97,"n":1,"o":29.97,"t":"2026-10-22T12:15:00Z","v":100,"vw":29.97},{"c":30.01,"h":30.04,"l":30.01,"n":5,"o":30.04,"t":"2026-10-22T12:30:00Z","v":1872,"vw":30.034411},{"c":29.91,"h":29.92,"l":29.9,"n":60,"o":29.92,"t":"2026-10-22T12:45:00Z","v":6052,"vw":29.910174},{"c":30.12,"h":30.13,"l":30.03,"n":11,"o":30.03,"t":"2026-10-22T13:00:00Z","v":1164,"vw":30.094531},{"c":29.97,"h":30.03,"l":29.93,"n":16,"o":30.03,"t":"2026-10-22T13:15:00Z","v":1786,"vw":29.992374},{"c":29.75,"h":29.993,"l":29.63,"n":255,"o":29.97,"t":"2026-10-22T13:30:00Z","v":40127,"vw":29.84596},{"c":29.81,"h":30.13,"l":29.69,"n":182,"o":29.835,"t":"2026-10-22T13:45:00Z","v":20628,"vw":29.903023},{"c":29.86,"h":29.97,"l":29.7385,"n":72,"o":29.77,"t":"2026-10-22T14:00:00Z","v":9100,"vw":29.84228},{"c":29.92,"h":30.0002,"l":29.7656,"n":93,"o":29.92,"t":"2026-10-22T14:15:00Z","v":6720,"vw":29.901881},{"c":29.67,"h":30.04,"l":29.64,"n":162,"o":29.97,"t":"2026-10-22T14:30:00Z","v":57292,"vw":29.981499},{"c":29.79,"h":29.885,"l":29.67,"n":128,"o":29.68,"t":"2026-10-22T14:45:00Z","v":90180,"vw":29.727574},{"c":30.175,"h":30.29,"l":29.745,"n":238,"o":29.76,"t":"2026-10-22T15:00:00Z","v":110602,"vw":30.060967},{"c":30.12,"h":30.22,"l":29.975,"n":106,"o":30.2,"t":"2026-10-22T15:15:00Z","v":12178,"vw":30.10704},{"c":30.16,"h":30.2,"l":29.98,"n":146,"o":30.1199,"t":"2026-10-22T15:30:00Z","v":15523,"vw":30.113702},{"c":30.05,"h":30.22,"l":30.011,"n":69,"o":30.19,"t":"2026-10-22T15:45:00Z","v":7607,"vw":30.076773},{"c":30.09,"h":30.09,"l":29.98,"n":87,"o":30.03,"t":"2026-10-22T16:00:00Z","v":28751,"vw":30.063952},{"c":30.18,"h":30.18,"l":30.04,"n":37,"o":30.075,"t":"2026-10-22T16:15:00Z","v":5189,"vw":30.104123},{"c":30.4,"h":30.4,"l":30.1695,"n":82,"o":30.1695,"t":"2026-10-22T16:30:00Z","v":17895,"vw":30.276314},{"c":30.5,"h":30.89,"l":30.39,"n":224,"o":30.39,"t":"2026-10-22T16:45:00Z","v":21747,"vw":30.654058},{"c":30.57,"h":30.6093,"l":30.48,"n":33,"o":30.5,"t":"2026-10-22T17:00:00Z","v":4912,"vw":30.549287},{"c":30.435,"h":30.55,"l":30.35,"n":105,"o":30.55,"t":"2026-10-22T17:15:00Z","v":13129,"vw":30.368972},{"c":30.48,"h":30.5001,"l":30.365,"n":85,"o":30.47,"t":"2026-10-22T17:30:00Z","v":6345,"vw":30.46614},{"c":30.52,"h":30.55,"l":30.44,"n":33,"o":30.455,"t":"2026-10-22T17:45:00Z","v":5254,"vw":30.457581},{"c":30.545,"h":30.61,"l":30.545,"n":32,"o":30.6,"t":"2026-10-22T18:00:00Z","v":9729,"vw":30.604752},{"c":30.53,"h":30.6199,"l":30.46,"n":34,"o":30.609,"t":"2026-10-22T18:15:00Z","v":3772,"vw":30.538518},{"c":30.47,"h":30.59,"l":30.47,"n":23,"o":30.535,"t":"2026-10-22T18:30:00Z","v":3188,"vw":30.523411},{"c":30.36,"h":30.46,"l":30.36,"n":30,"o":30.3937,"t":"2026-10-22T18:45:00Z","v":6154,"vw":30.389322},{"c":30.45,"h":30.5,"l":30.38,"n":30,"o":30.39,"t":"2026-10-22T19:00:00Z","v":3684,"vw":30.419033},{"c":30.215,"h":30.46,"l":30.215,"n":67,"o":30.46,"t":"2026-10-22T19:15:00Z","v":9300,"vw":30.345244},{"c":30.44,"h":30.45,"l":30.245,"n":41,"o":30.26,"t":"2026-10-22T19:30:00Z","v":9868,"vw":30.391345},{"c":30.4,"h":30.51,"l":30.32,"n":200,"o":30.43,"t":"2026-10-22T19:45:00Z","v":80124,"vw":30.388048},{"c":30.4,"h":30.4,"l":30.32,"n":28,"o":30.32,"t":"2026-10-22T20:00:00Z","v":2791,"vw":30.342736},{"c":30.45,"h":30.45,"l":30.42,"n":3,"o":30.42,"t":"2026-10-22T20:15:00Z","v":396,"vw":30.439048},{"c":30.3948,"h":30.3948,"l":30.32,"n":2,"o":30.32,"t":"2026-10-22T20:30:00Z","v":2500,"vw":30.33496},{"c":30.03,"h":30.03,"l":30,"n":3,"o":30,"t":"2026-10-22T21:15:00Z","v":253,"vw":30.014366},{"c":30.01,"h":30.05,"l":30,"n":20,"o":30.03,"t":"2026-10-22T21:30:00Z","v":9559,"vw":30.016422},{"c":30.41,"h":30.45,"l":30.27,"n":7,"o":30.27,"t":"2026-10-22T22:15:00Z","v":2254,"vw":30.426682},{"c":30.43,"h":30.45,"l":30.43,"n":5,"o":30.45,"t":"2026-10-22T22:45:00Z","v":2250,"vw":30.438889},{"c":30.37,"h":30.46,"l":30.37,"n":7,"o":30.46,"t":"2026-10-22T23:00:00Z","v":2032,"vw":30.410903},{"c":30.4548,"h":30.48,"l":30.4548,"n":3,"o":30.48,"t":"2026-10-22T23:15:00Z","v":202,"vw":30.4674},{"c":30.45,"h":30.49,"l":30.4416,"n":5,"o":30.4416,"t":"2026-10-22T23:30:00Z","v":4800,"vw":30.450708},{"c":30.38,"h":30.38,"l":30.38,"n":1,"o":30.38,"t":"2026-10-22T23:45:00Z","v":1200,"vw":30.38}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.904113924050633,"strike":41.278481012658226,"iv":1.0880417721518987,"gamma":0.030143037974683547,"theta":-0.045410126582278484,"vega":0.02389367088607595,"rho":0.003978882040347539,"breakevenPct":39.12465348518752},{"delta":0.25,"premium":1.1790697674418606,"strike":38.97286821705426,"iv":1.0663666666666667,"gamma":0.034856976744186044,"theta":-0.05065968992248062,"vega":0.02713798449612403,"rho":0.004951614407052666,"breakevenPct":32.42723609662308},{"delta":0.3,"premium":1.4386170212765956,"strike":36.863829787234046,"iv":1.0202574468085108,"gamma":0.039894893617021275,"theta":-0.05307276595744681,"vega":0.029736170212765957,"rho":0.0059365746936412365,"breakevenPct":26.32733116263402},{"delta":0.35,"premium":1.7484375,"strike":35.3125,"iv":1.00466875,"gamma":0.0430875,"theta":-0.055718750000000004,"vega":0.03163125,"rho":0.006884545277292328,"breakevenPct":22.232643469656992},{"delta":0.4,"premium":2.0822972972972975,"strike":33.96756756756756,"iv":0.9955502702702702,"gamma":0.045371351351351355,"theta":-0.05779027027027027,"vega":0.0330227027027027,"rho":0.00781919252855719,"breakevenPct":18.897971190187555},{"delta":0.45,"premium":2.4,"strike":32.666666666666664,"iv":0.9652,"gamma":0.047933333333333335,"theta":-0.057433333333333336,"vega":0.033800000000000004,"rho":0.008764391949106422,"breakevenPct":15.655233069481087},{"delta":0.5,"premium":2.792050209205021,"strike":31.548117154811717,"iv":0.9592217573221757,"gamma":0.04857405857740586,"theta":-0.05757112970711297,"vega":0.034,"rho":0.009655744226968436,"breakevenPct":13.259127190028815},{"delta":0.55,"premium":3.104510022271715,"strike":30.469933184855233,"iv":0.9181962138084632,"gamma":0.05047327394209355,"theta":-0.054931625835189304,"vega":0.03378797327394209,"rho":0.010606858220106782,"breakevenPct":10.733651738545337},{"delta":0.6,"premium":3.5078214971209207,"strike":29.445297504798464,"iv":0.894862188099808,"gamma":0.05045854126679463,"theta":-0.052410940499040305,"vega":0.03298982725527831,"rho":0.011491235079924774,"breakevenPct":8.684429425855487},{"delta":0.65,"premium":4.0825848303393215,"strike":28.465069860279442,"iv":0.9134003992015969,"gamma":0.047348702594810374,"theta":-0.05143013972055888,"vega":0.03159061876247505,"rho":0.012247028220154402,"breakevenPct":7.347146077238661},{"delta":0.7,"premium":4.6368164062499995,"strike":27.478515625,"iv":0.9081697265625001,"gamma":0.044644140625,"theta":-0.04820546875000001,"vega":0.029600585937500003,"rho":0.01301683135779264,"breakevenPct":5.921279786444592},{"delta":0.75,"premium":5.155464480874317,"strike":26.53551912568306,"iv":0.879820218579235,"gamma":0.042053005464480875,"theta":-0.042987978142076506,"vega":0.027013661202185794,"rho":0.013812779272341282,"breakevenPct":4.521713741943851},{"delta":0.8,"premium":5.752941176470589,"strike":25.567226890756302,"iv":0.85175,"gamma":0.038292857142857135,"theta":-0.037019747899159655,"vega":0.02382857142857142,"rho":0.014547861924011122,"breakevenPct":3.2987073457351217},{"delta":0.85,"premium":6.631675392670157,"strike":24.397905759162303,"iv":0.8507801047120419,"gamma":0.03196806282722513,"theta":-0.031190575916230364,"vega":0.019852879581151832,"rho":0.015065865339639368,"breakevenPct":2.3403072289988764},{"delta":0.9,"premium":8.006521739130438,"strike":22.782608695652172,"iv":0.8850043478260872,"gamma":0.02324347826086955,"theta":-0.024939130434782606,"vega":0.015008695652173908,"rho":0.01519657865084883,"breakevenPct":1.5472639669611108}],"put":[{"delta":0.1,"premium":0.6061945891032176,"strike":20.44955671282574,"iv":1.2842982950754072,"gamma":0.016064750951630527,"theta":-0.03284874911817434,"vega":0.014900643868740314,"rho":-0.002917435663907661,"breakevenPct":34.55355500091517},{"delta":0.15,"premium":0.9578066024866564,"strike":22.620817606631082,"iv":1.216043368624616,"gamma":0.02235205670584418,"theta":-0.04116683494312213,"vega":0.019815010910272123,"rho":-0.0043856836585058545,"breakevenPct":28.552074524589624},{"delta":0.2,"premium":1.2259459459459463,"strike":24.586486486486486,"iv":1.0966940540540542,"gamma":0.029835405405405406,"theta":-0.044391081081081085,"vega":0.023883513513513515,"rho":-0.005797448015385403,"breakevenPct":22.953362333309567},{"delta":0.25,"premium":1.6736940298507463,"strike":25.86318407960199,"iv":1.1096666666666666,"gamma":0.03344427860696517,"theta":-0.05090223880597015,"vega":0.027157960199004974,"rho":-0.007359181283262527,"breakevenPct":20.21935999422414},{"delta":0.3,"premium":2.225618811881188,"strike":27.056930693069305,"iv":1.1414163366336634,"gamma":0.03560816831683168,"theta":-0.05728217821782178,"vega":0.02969108910891089,"rho":-0.008999896313517556,"breakevenPct":18.10253337339011},{"delta":0.35,"premium":2.7669533169533165,"strike":28.292383292383292,"iv":1.1376027027027027,"gamma":0.0381017199017199,"theta":-0.06056314496314496,"vega":0.03158009828009828,"rho":-0.010634156799973246,"breakevenPct":15.813225674703247},{"delta":0.4,"premium":3.444102564102564,"strike":29.543589743589745,"iv":1.1526415384615385,"gamma":0.03920205128205128,"theta":-0.06386358974358974,"vega":0.03298923076923077,"rho":-0.012373063464019826,"breakevenPct":13.91989716527975},{"delta":0.45,"premium":4.72608695652174,"strike":31.03726708074534,"iv":1.2869099378881987,"gamma":0.03598136645962732,"theta":-0.07307080745341615,"vega":0.0338111801242236,"rho":-0.014581618386571956,"breakevenPct":13.221701437257245},{"delta":0.5,"premium":5.829032258064516,"strike":32.61290322580645,"iv":1.3237870967741936,"gamma":0.03525483870967742,"theta":-0.07551290322580645,"vega":0.0341,"rho":-0.016651776926953153,"breakevenPct":11.66269469742106},{"delta":0.55,"premium":6.6930379746835476,"strike":34.050632911392405,"iv":1.2974886075949368,"gamma":0.035718987341772146,"theta":-0.07318607594936709,"vega":0.03378481012658227,"rho":-0.018539012404581494,"breakevenPct":9.770465248321695},{"delta":0.6,"premium":8.04003021148036,"strike":35.830815709969784,"iv":1.3220389728096678,"gamma":0.0342,"theta":-0.07239063444108762,"vega":0.03300151057401813,"rho":-0.020801354529975034,"breakevenPct":8.341736482554662},{"delta":0.65,"premium":10.865625000000003,"strike":38.90625,"iv":1.47265625,"gamma":0.029421874999999997,"theta":-0.07704375000000001,"vega":0.031646875,"rho":-0.02422422694228474,"breakevenPct":7.517727572559365},{"delta":0.7,"premium":14.299112299415281,"strike":42.66568033268365,"iv":1.5988178375092774,"gamma":0.025448429524100764,"theta":-0.07789986504611492,"vega":0.029670026836276526,"rho":-0.02812490822215621,"breakevenPct":6.4427175683761035}]},"raw":{"call":[{"delta":0.2,"premium":0.904113924050633,"strike":41.278481012658226,"iv":1.0880417721518987,"gamma":0.030143037974683547,"theta":-0.045410126582278484,"vega":0.02389367088607595,"rho":0.003978882040347539,"breakevenPct":39.12465348518752},{"delta":0.25,"premium":1.1790697674418606,"strike":38.97286821705426,"iv":1.0663666666666667,"gamma":0.034856976744186044,"theta":-0.05065968992248062,"vega":0.02713798449612403,"rho":0.004951614407052666,"breakevenPct":32.42723609662308},{"delta":0.3,"premium":1.4386170212765956,"strike":36.863829787234046,"iv":1.0202574468085108,"gamma":0.039894893617021275,"theta":-0.05307276595744681,"vega":0.029736170212765957,"rho":0.0059365746936412365,"breakevenPct":26.32733116263402},{"delta":0.35,"premium":1.7484375,"strike":35.3125,"iv":1.00466875,"gamma":0.0430875,"theta":-0.055718750000000004,"vega":0.03163125,"rho":0.006884545277292328,"breakevenPct":22.232643469656992},{"delta":0.4,"premium":2.0822972972972975,"strike":33.96756756756756,"iv":0.9955502702702702,"gamma":0.045371351351351355,"theta":-0.05779027027027027,"vega":0.0330227027027027,"rho":0.00781919252855719,"breakevenPct":18.897971190187555},{"delta":0.45,"premium":2.4,"strike":32.666666666666664,"iv":0.9652,"gamma":0.047933333333333335,"theta":-0.057433333333333336,"vega":0.033800000000000004,"rho":0.008764391949106422,"breakevenPct":15.655233069481087},{"delta":0.5,"premium":2.792050209205021,"strike":31.548117154811717,"iv":0.9592217573221757,"gamma":0.04857405857740586,"theta":-0.05757112970711297,"vega":0.034,"rho":0.009655744226968436,"breakevenPct":13.259127190028815},{"delta":0.55,"premium":3.104510022271715,"strike":30.469933184855233,"iv":0.9181962138084632,"gamma":0.05047327394209355,"theta":-0.054931625835189304,"vega":0.03378797327394209,"rho":0.010606858220106782,"breakevenPct":10.733651738545337},{"delta":0.6,"premium":3.5078214971209207,"strike":29.445297504798464,"iv":0.894862188099808,"gamma":0.05045854126679463,"theta":-0.052410940499040305,"vega":0.03298982725527831,"rho":0.011491235079924774,"breakevenPct":8.684429425855487},{"delta":0.65,"premium":4.0825848303393215,"strike":28.465069860279442,"iv":0.9134003992015969,"gamma":0.047348702594810374,"theta":-0.05143013972055888,"vega":0.03159061876247505,"rho":0.012247028220154402,"breakevenPct":7.347146077238661},{"delta":0.7,"premium":4.6368164062499995,"strike":27.478515625,"iv":0.9081697265625001,"gamma":0.044644140625,"theta":-0.04820546875000001,"vega":0.029600585937500003,"rho":0.01301683135779264,"breakevenPct":5.921279786444592},{"delta":0.75,"premium":5.155464480874317,"strike":26.53551912568306,"iv":0.879820218579235,"gamma":0.042053005464480875,"theta":-0.042987978142076506,"vega":0.027013661202185794,"rho":0.013812779272341282,"breakevenPct":4.521713741943851},{"delta":0.8,"premium":5.752941176470589,"strike":25.567226890756302,"iv":0.85175,"gamma":0.038292857142857135,"theta":-0.037019747899159655,"vega":0.02382857142857142,"rho":0.014547861924011122,"breakevenPct":3.2987073457351217},{"delta":0.85,"premium":6.631675392670157,"strike":24.397905759162303,"iv":0.8507801047120419,"gamma":0.03196806282722513,"theta":-0.031190575916230364,"vega":0.019852879581151832,"rho":0.015065865339639368,"breakevenPct":2.3403072289988764},{"delta":0.9,"premium":8.006521739130438,"strike":22.782608695652172,"iv":0.8850043478260872,"gamma":0.02324347826086955,"theta":-0.024939130434782606,"vega":0.015008695652173908,"rho":0.01519657865084883,"breakevenPct":1.5472639669611108}],"put":[{"delta":0.1,"premium":0.6061945891032176,"strike":20.44955671282574,"iv":1.2842982950754072,"gamma":0.016064750951630527,"theta":-0.03284874911817434,"vega":0.014900643868740314,"rho":-0.002917435663907661,"breakevenPct":34.55355500091517},{"delta":0.15,"premium":0.9578066024866564,"strike":22.620817606631082,"iv":1.216043368624616,"gamma":0.02235205670584418,"theta":-0.04116683494312213,"vega":0.019815010910272123,"rho":-0.0043856836585058545,"breakevenPct":28.552074524589624},{"delta":0.2,"premium":1.2259459459459463,"strike":24.586486486486486,"iv":1.0966940540540542,"gamma":0.029835405405405406,"theta":-0.044391081081081085,"vega":0.023883513513513515,"rho":-0.005797448015385403,"breakevenPct":22.953362333309567},{"delta":0.25,"premium":1.6736940298507463,"strike":25.86318407960199,"iv":1.1096666666666666,"gamma":0.03344427860696517,"theta":-0.05090223880597015,"vega":0.027157960199004974,"rho":-0.007359181283262527,"breakevenPct":20.21935999422414},{"delta":0.3,"premium":2.225618811881188,"strike":27.056930693069305,"iv":1.1414163366336634,"gamma":0.03560816831683168,"theta":-0.05728217821782178,"vega":0.02969108910891089,"rho":-0.008999896313517556,"breakevenPct":18.10253337339011},{"delta":0.35,"premium":2.7669533169533165,"strike":28.292383292383292,"iv":1.1376027027027027,"gamma":0.0381017199017199,"theta":-0.06056314496314496,"vega":0.03158009828009828,"rho":-0.010634156799973246,"breakevenPct":15.813225674703247},{"delta":0.4,"premium":3.444102564102564,"strike":29.543589743589745,"iv":1.1526415384615385,"gamma":0.03920205128205128,"theta":-0.06386358974358974,"vega":0.03298923076923077,"rho":-0.012373063464019826,"breakevenPct":13.91989716527975},{"delta":0.45,"premium":4.72608695652174,"strike":31.03726708074534,"iv":1.2869099378881987,"gamma":0.03598136645962732,"theta":-0.07307080745341615,"vega":0.0338111801242236,"rho":-0.014581618386571956,"breakevenPct":13.221701437257245},{"delta":0.5,"premium":5.829032258064516,"strike":32.61290322580645,"iv":1.3237870967741936,"gamma":0.03525483870967742,"theta":-0.07551290322580645,"vega":0.0341,"rho":-0.016651776926953153,"breakevenPct":11.66269469742106},{"delta":0.55,"premium":6.6930379746835476,"strike":34.050632911392405,"iv":1.2974886075949368,"gamma":0.035718987341772146,"theta":-0.07318607594936709,"vega":0.03378481012658227,"rho":-0.018539012404581494,"breakevenPct":9.770465248321695},{"delta":0.6,"premium":8.04003021148036,"strike":35.830815709969784,"iv":1.3220389728096678,"gamma":0.0342,"theta":-0.07239063444108762,"vega":0.03300151057401813,"rho":-0.020801354529975034,"breakevenPct":8.341736482554662},{"delta":0.65,"premium":10.865625000000003,"strike":38.90625,"iv":1.47265625,"gamma":0.029421874999999997,"theta":-0.07704375000000001,"vega":0.031646875,"rho":-0.02422422694228474,"breakevenPct":7.517727572559365},{"delta":0.7,"premium":14.299112299415281,"strike":42.66568033268365,"iv":1.5988178375092774,"gamma":0.025448429524100764,"theta":-0.07789986504611492,"vega":0.029670026836276526,"rho":-0.02812490822215621,"breakevenPct":6.4427175683761035}]}},"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"}}