{"symbol":"FBL","url":"https://intraalpha.com/companies/FBL","capturedAt":"2026-10-22T23:50:17.596Z","state":"partial","quote":{"symbol":"FBL","last_price":24.675,"prev_close":29.16,"regular_close":25.02,"change":-4.485,"change_pct":-15.3807,"regular_change":-4.14,"regular_change_pct":-14.1975,"extended_change":-0.345,"extended_change_pct":-1.3789,"bid":24.64,"ask":24.71,"bid_size":300,"ask_size":200,"volume":2274254,"vwap":25.37228,"open":27.37,"high":27.5561,"low":24.2694,"close":25.02,"trade_count":11711,"last_trade_at":"2026-10-22T23:50:16.963283354Z","last_quote_at":"2026-10-22T23:50:12.99184776Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:16.810810239-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:15.168Z","bars":[{"c":31.75,"h":32.05,"l":31.5,"n":69,"o":31.85,"t":"2026-10-15T08:00:00Z","v":5569,"vw":31.836088},{"c":31.81,"h":31.81,"l":31.73,"n":14,"o":31.73,"t":"2026-10-15T08:25:00Z","v":2390,"vw":31.740518},{"c":31.54,"h":31.54,"l":31.54,"n":1,"o":31.54,"t":"2026-10-15T08:50:00Z","v":100,"vw":31.54},{"c":31.47,"h":31.52,"l":31.47,"n":6,"o":31.52,"t":"2026-10-15T08:55:00Z","v":2500,"vw":31.474088},{"c":31.69,"h":31.69,"l":31.69,"n":1,"o":31.69,"t":"2026-10-15T10:00:00Z","v":3807,"vw":31.69},{"c":31.73,"h":31.74,"l":31.73,"n":8,"o":31.73,"t":"2026-10-15T10:10:00Z","v":717,"vw":31.731449},{"c":31.75,"h":31.75,"l":31.75,"n":14,"o":31.75,"t":"2026-10-15T10:20:00Z","v":113,"vw":31.75},{"c":31.87,"h":31.87,"l":31.87,"n":1,"o":31.87,"t":"2026-10-15T10:35:00Z","v":116,"vw":31.87},{"c":31.82,"h":31.82,"l":31.82,"n":4,"o":31.82,"t":"2026-10-15T10:40:00Z","v":173,"vw":31.82},{"c":31.8832,"h":31.9,"l":31.8832,"n":8,"o":31.9,"t":"2026-10-15T11:05:00Z","v":516,"vw":31.8944},{"c":31.91,"h":31.91,"l":31.91,"n":3,"o":31.91,"t":"2026-10-15T11:15:00Z","v":565,"vw":31.91},{"c":31.81,"h":31.81,"l":31.81,"n":1,"o":31.81,"t":"2026-10-15T11:20:00Z","v":200,"vw":31.81},{"c":31.887,"h":31.887,"l":31.887,"n":5,"o":31.887,"t":"2026-10-15T11:25:00Z","v":364,"vw":31.887},{"c":32.03,"h":32.03,"l":31.88,"n":11,"o":31.88,"t":"2026-10-15T11:30:00Z","v":936,"vw":31.98},{"c":32.1,"h":32.1,"l":32.1,"n":4,"o":32.1,"t":"2026-10-15T11:35:00Z","v":404,"vw":32.1},{"c":32.1,"h":32.1,"l":32.06,"n":6,"o":32.06,"t":"2026-10-15T11:40:00Z","v":433,"vw":32.081308},{"c":32.15,"h":32.15,"l":32.15,"n":2,"o":32.15,"t":"2026-10-15T11:45:00Z","v":255,"vw":32.15},{"c":31.92,"h":32.05,"l":31.92,"n":30,"o":32.05,"t":"2026-10-15T11:50:00Z","v":1205,"vw":31.968381},{"c":31.95,"h":31.95,"l":31.95,"n":1,"o":31.95,"t":"2026-10-15T11:55:00Z","v":300,"vw":31.95},{"c":31.83,"h":31.89,"l":31.83,"n":16,"o":31.89,"t":"2026-10-15T12:00:00Z","v":1132,"vw":31.851433},{"c":31.841,"h":31.841,"l":31.841,"n":3,"o":31.841,"t":"2026-10-15T12:05:00Z","v":300,"vw":31.841},{"c":31.8319,"h":31.8319,"l":31.8319,"n":1,"o":31.8319,"t":"2026-10-15T12:10:00Z","v":199,"vw":31.8319},{"c":31.9,"h":31.9,"l":31.9,"n":1,"o":31.9,"t":"2026-10-15T12:20:00Z","v":100,"vw":31.9},{"c":31.7349,"h":31.7349,"l":31.7349,"n":1,"o":31.7349,"t":"2026-10-15T12:30:00Z","v":225,"vw":31.7349},{"c":31.7638,"h":31.77,"l":31.73,"n":5,"o":31.77,"t":"2026-10-15T12:35:00Z","v":634,"vw":31.758885},{"c":31.855,"h":31.855,"l":31.855,"n":5,"o":31.855,"t":"2026-10-15T12:40:00Z","v":207,"vw":31.855},{"c":31.78,"h":31.85,"l":31.78,"n":9,"o":31.85,"t":"2026-10-15T12:45:00Z","v":588,"vw":31.807108},{"c":31.79,"h":31.8,"l":31.79,"n":8,"o":31.8,"t":"2026-10-15T13:00:00Z","v":672,"vw":31.796825},{"c":31.93,"h":31.93,"l":31.9,"n":21,"o":31.9,"t":"2026-10-15T13:05:00Z","v":3435,"vw":31.922063},{"c":31.55,"h":31.68,"l":31.55,"n":8,"o":31.68,"t":"2026-10-15T13:25:00Z","v":682,"vw":31.601613},{"c":31.7401,"h":31.81,"l":30.81,"n":172,"o":31.64,"t":"2026-10-15T13:30:00Z","v":26569,"vw":31.245044},{"c":32.15,"h":32.2299,"l":31.6,"n":87,"o":31.62,"t":"2026-10-15T13:35:00Z","v":11897,"vw":31.995629},{"c":31.93,"h":32.19,"l":31.9,"n":77,"o":32.09,"t":"2026-10-15T13:40:00Z","v":8731,"vw":32.031784},{"c":32.165,"h":32.27,"l":31.85,"n":102,"o":32.005,"t":"2026-10-15T13:45:00Z","v":16593,"vw":31.982349},{"c":32.05,"h":32.41,"l":32.05,"n":69,"o":32.22,"t":"2026-10-15T13:50:00Z","v":6882,"vw":32.282926},{"c":32.13,"h":32.185,"l":31.97,"n":35,"o":32.01,"t":"2026-10-15T13:55:00Z","v":5165,"vw":32.043478},{"c":32.31,"h":32.43,"l":32.2401,"n":45,"o":32.32,"t":"2026-10-15T14:00:00Z","v":3075,"vw":32.325918},{"c":32.16,"h":32.31,"l":32.13,"n":45,"o":32.31,"t":"2026-10-15T14:05:00Z","v":6687,"vw":32.19166},{"c":32.24,"h":32.31,"l":32.17,"n":41,"o":32.29,"t":"2026-10-15T14:10:00Z","v":9222,"vw":32.248438},{"c":32.24,"h":32.27,"l":32.14,"n":42,"o":32.27,"t":"2026-10-15T14:15:00Z","v":4409,"vw":32.20212},{"c":32.08,"h":32.25,"l":32.03,"n":24,"o":32.25,"t":"2026-10-15T14:20:00Z","v":1889,"vw":32.117032},{"c":32.06,"h":32.08,"l":32.06,"n":27,"o":32.067194,"t":"2026-10-15T14:25:00Z","v":3890,"vw":32.067815},{"c":32.1,"h":32.19,"l":32.02,"n":38,"o":32.025,"t":"2026-10-15T14:30:00Z","v":6155,"vw":32.106302},{"c":31.92,"h":32.03,"l":31.89,"n":26,"o":32.03,"t":"2026-10-15T14:35:00Z","v":2339,"vw":31.9125},{"c":32.1795,"h":32.2,"l":32.0651,"n":16,"o":32.0651,"t":"2026-10-15T14:40:00Z","v":2888,"vw":32.150656},{"c":32.015,"h":32.11,"l":32,"n":13,"o":32.11,"t":"2026-10-15T14:45:00Z","v":946,"vw":32.029444},{"c":32.14,"h":32.14,"l":31.99,"n":19,"o":32.06,"t":"2026-10-15T14:50:00Z","v":1972,"vw":32.081994},{"c":32.1884,"h":32.21,"l":32.14,"n":14,"o":32.14,"t":"2026-10-15T14:55:00Z","v":1392,"vw":32.199564},{"c":32.26,"h":32.26,"l":32.09,"n":33,"o":32.1581,"t":"2026-10-15T15:00:00Z","v":1885,"vw":32.198844},{"c":32.27,"h":32.36,"l":32.27,"n":27,"o":32.29,"t":"2026-10-15T15:05:00Z","v":1897,"vw":32.309757},{"c":32.3,"h":32.3,"l":32.26,"n":11,"o":32.26,"t":"2026-10-15T15:10:00Z","v":1799,"vw":32.280022},{"c":32.3,"h":32.35,"l":32.2118,"n":12,"o":32.35,"t":"2026-10-15T15:15:00Z","v":3271,"vw":32.273824},{"c":32.425,"h":32.48,"l":32.3013,"n":19,"o":32.3013,"t":"2026-10-15T15:20:00Z","v":3888,"vw":32.345768},{"c":32.4,"h":32.49,"l":32.34,"n":51,"o":32.4775,"t":"2026-10-15T15:25:00Z","v":22120,"vw":32.476589},{"c":32.46,"h":32.5,"l":32.46,"n":17,"o":32.49,"t":"2026-10-15T15:35:00Z","v":1590,"vw":32.486185},{"c":32.38,"h":32.5,"l":32.38,"n":13,"o":32.5,"t":"2026-10-15T15:40:00Z","v":1134,"vw":32.453636},{"c":32.4,"h":32.4,"l":32.4,"n":3,"o":32.4,"t":"2026-10-15T15:45:00Z","v":472,"vw":32.4},{"c":32.38,"h":32.38,"l":32.31,"n":8,"o":32.31,"t":"2026-10-15T15:50:00Z","v":1000,"vw":32.367778},{"c":32.27,"h":32.29,"l":32.27,"n":5,"o":32.29,"t":"2026-10-15T15:55:00Z","v":408,"vw":32.2825},{"c":32.26,"h":32.38,"l":32.24,"n":64,"o":32.38,"t":"2026-10-15T16:00:00Z","v":13303,"vw":32.32572},{"c":32.27,"h":32.28,"l":32.21,"n":44,"o":32.25,"t":"2026-10-15T16:05:00Z","v":3875,"vw":32.24662},{"c":32.32,"h":32.32,"l":32.32,"n":3,"o":32.32,"t":"2026-10-15T16:10:00Z","v":113,"vw":32.32},{"c":32.32,"h":32.32,"l":32.3,"n":7,"o":32.3,"t":"2026-10-15T16:15:00Z","v":600,"vw":32.31},{"c":32.27,"h":32.32,"l":32.27,"n":2,"o":32.32,"t":"2026-10-15T16:20:00Z","v":400,"vw":32.2825},{"c":32.18,"h":32.32,"l":32.18,"n":33,"o":32.32,"t":"2026-10-15T16:30:00Z","v":2422,"vw":32.246961},{"c":32.24,"h":32.24,"l":32.23,"n":6,"o":32.23,"t":"2026-10-15T16:35:00Z","v":461,"vw":32.235555},{"c":32.16,"h":32.16,"l":32.1203,"n":12,"o":32.1203,"t":"2026-10-15T16:40:00Z","v":1853,"vw":32.135188},{"c":32.18,"h":32.18,"l":32.15,"n":10,"o":32.175,"t":"2026-10-15T16:45:00Z","v":1906,"vw":32.155084},{"c":32.31,"h":32.37,"l":32.1314,"n":89,"o":32.1314,"t":"2026-10-15T16:50:00Z","v":7753,"vw":32.266959},{"c":32.232,"h":32.31,"l":32.232,"n":3,"o":32.31,"t":"2026-10-15T16:55:00Z","v":221,"vw":32.267455},{"c":32.38,"h":32.49,"l":32.23,"n":48,"o":32.28,"t":"2026-10-15T17:00:00Z","v":5439,"vw":32.330891},{"c":32.4,"h":32.48,"l":32.4,"n":14,"o":32.4483,"t":"2026-10-15T17:05:00Z","v":1245,"vw":32.438113},{"c":32.59,"h":32.665,"l":32.5001,"n":12,"o":32.56,"t":"2026-10-15T17:10:00Z","v":4880,"vw":32.539394},{"c":32.78,"h":32.835,"l":32.65,"n":51,"o":32.65,"t":"2026-10-15T17:15:00Z","v":13968,"vw":32.776637},{"c":32.97,"h":33.01,"l":32.74,"n":48,"o":32.79,"t":"2026-10-15T17:20:00Z","v":9015,"vw":32.894842},{"c":32.8765,"h":33.18,"l":32.85,"n":53,"o":33.01,"t":"2026-10-15T17:25:00Z","v":10638,"vw":33.078284},{"c":33.045,"h":33.045,"l":33.035,"n":17,"o":33.035,"t":"2026-10-15T17:30:00Z","v":516,"vw":33.040113},{"c":33.05,"h":33.1482,"l":33.05,"n":14,"o":33.1482,"t":"2026-10-15T17:35:00Z","v":1224,"vw":33.090911},{"c":33.1194,"h":33.17,"l":33.07,"n":45,"o":33.07,"t":"2026-10-15T17:40:00Z","v":4265,"vw":33.11786},{"c":33.0958,"h":33.17,"l":33.05,"n":39,"o":33.1,"t":"2026-10-15T17:45:00Z","v":5623,"vw":33.095981},{"c":33.08,"h":33.1,"l":33.075,"n":6,"o":33.075,"t":"2026-10-15T17:50:00Z","v":601,"vw":33.084167},{"c":32.9302,"h":32.98,"l":32.92,"n":15,"o":32.97,"t":"2026-10-15T17:55:00Z","v":1510,"vw":32.950299},{"c":32.78,"h":32.84,"l":32.78,"n":7,"o":32.84,"t":"2026-10-15T18:00:00Z","v":363,"vw":32.82},{"c":32.71,"h":32.73,"l":32.69,"n":6,"o":32.72,"t":"2026-10-15T18:05:00Z","v":4350,"vw":32.718698},{"c":32.65,"h":32.6601,"l":32.6112,"n":12,"o":32.6112,"t":"2026-10-15T18:10:00Z","v":1151,"vw":32.630025},{"c":32.67,"h":32.68,"l":32.65,"n":30,"o":32.67,"t":"2026-10-15T18:15:00Z","v":12777,"vw":32.676226},{"c":32.71,"h":32.71,"l":32.67,"n":12,"o":32.67,"t":"2026-10-15T18:20:00Z","v":792,"vw":32.691698},{"c":32.6601,"h":32.7,"l":32.6601,"n":7,"o":32.7,"t":"2026-10-15T18:25:00Z","v":559,"vw":32.69202},{"c":32.775,"h":32.83,"l":32.62,"n":24,"o":32.67,"t":"2026-10-15T18:30:00Z","v":3748,"vw":32.697746},{"c":32.84,"h":32.84,"l":32.775,"n":4,"o":32.775,"t":"2026-10-15T18:35:00Z","v":601,"vw":32.81747},{"c":32.81,"h":32.82,"l":32.81,"n":6,"o":32.82,"t":"2026-10-15T18:40:00Z","v":395,"vw":32.81551},{"c":32.81,"h":32.81,"l":32.8,"n":2,"o":32.8,"t":"2026-10-15T18:45:00Z","v":295,"vw":32.80661},{"c":32.8799,"h":32.8799,"l":32.82,"n":5,"o":32.85,"t":"2026-10-15T18:50:00Z","v":595,"vw":32.861759},{"c":32.815,"h":32.83,"l":32.815,"n":3,"o":32.83,"t":"2026-10-15T18:55:00Z","v":1200,"vw":32.8175},{"c":32.9,"h":32.9399,"l":32.9,"n":4,"o":32.9399,"t":"2026-10-15T19:00:00Z","v":400,"vw":32.909975},{"c":32.78,"h":32.9,"l":32.78,"n":9,"o":32.9,"t":"2026-10-15T19:05:00Z","v":561,"vw":32.845},{"c":32.72,"h":32.83,"l":32.72,"n":9,"o":32.83,"t":"2026-10-15T19:10:00Z","v":398,"vw":32.775},{"c":32.53,"h":32.76,"l":32.53,"n":21,"o":32.72,"t":"2026-10-15T19:15:00Z","v":4759,"vw":32.634508},{"c":32.45,"h":32.51,"l":32.45,"n":38,"o":32.51,"t":"2026-10-15T19:20:00Z","v":3590,"vw":32.4875},{"c":32.43,"h":32.49,"l":32.38,"n":44,"o":32.415,"t":"2026-10-15T19:25:00Z","v":27299,"vw":32.413571},{"c":32.515,"h":32.515,"l":32.355,"n":44,"o":32.4421,"t":"2026-10-15T19:30:00Z","v":5653,"vw":32.415693},{"c":32.6,"h":32.62,"l":32.5,"n":12,"o":32.5,"t":"2026-10-15T19:35:00Z","v":2590,"vw":32.570063},{"c":32.6901,"h":32.6901,"l":32.6528,"n":29,"o":32.6528,"t":"2026-10-15T19:40:00Z","v":1591,"vw":32.675339},{"c":32.68,"h":32.76,"l":32.66,"n":18,"o":32.715,"t":"2026-10-15T19:45:00Z","v":4246,"vw":32.691708},{"c":32.62,"h":32.62,"l":32.53,"n":217,"o":32.595,"t":"2026-10-15T19:50:00Z","v":29408,"vw":32.554979},{"c":32.53,"h":32.63,"l":32.52,"n":139,"o":32.63,"t":"2026-10-15T19:55:00Z","v":9561,"vw":32.553495},{"c":32.38,"h":32.55,"l":32.38,"n":6,"o":32.55,"t":"2026-10-15T20:00:00Z","v":1256,"vw":32.481562},{"c":32.55,"h":32.55,"l":32.55,"n":1,"o":32.55,"t":"2026-10-15T20:20:00Z","v":1500,"vw":32.55},{"c":32.08,"h":32.17,"l":32.08,"n":16,"o":32.17,"t":"2026-10-15T20:30:00Z","v":1261,"vw":32.146142},{"c":32.31,"h":32.31,"l":32.31,"n":1,"o":32.31,"t":"2026-10-15T20:40:00Z","v":200,"vw":32.31},{"c":32.35,"h":32.35,"l":32.35,"n":1,"o":32.35,"t":"2026-10-15T21:05:00Z","v":338,"vw":32.35},{"c":32.449,"h":32.449,"l":32.35,"n":4,"o":32.35,"t":"2026-10-15T22:30:00Z","v":566,"vw":32.367553},{"c":32.42,"h":32.42,"l":32.42,"n":2,"o":32.42,"t":"2026-10-15T22:50:00Z","v":200,"vw":32.42},{"c":32.55,"h":32.6,"l":32.53,"n":13,"o":32.6,"t":"2026-10-16T08:00:00Z","v":1892,"vw":32.579386},{"c":32.76,"h":32.76,"l":32.75,"n":10,"o":32.76,"t":"2026-10-16T08:35:00Z","v":1265,"vw":32.759167},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-10-16T09:40:00Z","v":143,"vw":32.7},{"c":32.6,"h":32.6,"l":32.6,"n":3,"o":32.6,"t":"2026-10-16T09:55:00Z","v":650,"vw":32.6},{"c":32.6,"h":32.6,"l":32.6,"n":4,"o":32.6,"t":"2026-10-16T10:00:00Z","v":662,"vw":32.6},{"c":32.65,"h":32.65,"l":32.65,"n":1,"o":32.65,"t":"2026-10-16T10:15:00Z","v":170,"vw":32.65},{"c":32.65,"h":32.65,"l":32.63,"n":2,"o":32.63,"t":"2026-10-16T10:20:00Z","v":1372,"vw":32.632187},{"c":32.96,"h":33.01,"l":32.86,"n":38,"o":32.86,"t":"2026-10-16T10:40:00Z","v":3374,"vw":32.918533},{"c":32.7737,"h":32.7737,"l":32.7737,"n":1,"o":32.7737,"t":"2026-10-16T10:50:00Z","v":150,"vw":32.7737},{"c":32.99,"h":32.99,"l":32.99,"n":4,"o":32.99,"t":"2026-10-16T11:00:00Z","v":441,"vw":32.99},{"c":32.99,"h":32.99,"l":32.99,"n":1,"o":32.99,"t":"2026-10-16T11:05:00Z","v":730,"vw":32.99},{"c":32.98,"h":32.98,"l":32.98,"n":1,"o":32.98,"t":"2026-10-16T11:15:00Z","v":500,"vw":32.98},{"c":32.76,"h":32.9622,"l":32.75,"n":6,"o":32.9622,"t":"2026-10-16T11:30:00Z","v":2492,"vw":32.766108},{"c":32.7317,"h":32.7317,"l":32.7317,"n":1,"o":32.7317,"t":"2026-10-16T11:40:00Z","v":300,"vw":32.7317},{"c":32.9,"h":32.9,"l":32.9,"n":2,"o":32.9,"t":"2026-10-16T12:00:00Z","v":200,"vw":32.9},{"c":32.77,"h":32.792,"l":32.77,"n":5,"o":32.77,"t":"2026-10-16T12:20:00Z","v":703,"vw":32.776068},{"c":32.69,"h":32.7,"l":32.69,"n":5,"o":32.69,"t":"2026-10-16T12:45:00Z","v":1516,"vw":32.693333},{"c":32.6,"h":32.6,"l":32.6,"n":1,"o":32.6,"t":"2026-10-16T12:50:00Z","v":100,"vw":32.6},{"c":32.4556,"h":32.59,"l":32.4556,"n":5,"o":32.59,"t":"2026-10-16T13:00:00Z","v":924,"vw":32.5368},{"c":32.46,"h":32.46,"l":32.45,"n":8,"o":32.45,"t":"2026-10-16T13:20:00Z","v":511,"vw":32.453344},{"c":32.87,"h":32.87,"l":32.87,"n":1,"o":32.87,"t":"2026-10-16T13:25:00Z","v":100,"vw":32.87},{"c":32.1699,"h":32.605,"l":32.07,"n":44,"o":32.48,"t":"2026-10-16T13:30:00Z","v":6061,"vw":32.270948},{"c":32,"h":32.08,"l":31.945,"n":47,"o":32.06,"t":"2026-10-16T13:35:00Z","v":12136,"vw":32.037467},{"c":31.995,"h":32.04,"l":31.9,"n":38,"o":31.95,"t":"2026-10-16T13:40:00Z","v":5867,"vw":31.962248},{"c":32.04,"h":32.11,"l":32.0161,"n":17,"o":32.0161,"t":"2026-10-16T13:45:00Z","v":1861,"vw":32.037563},{"c":32.18,"h":32.18,"l":31.9,"n":31,"o":32,"t":"2026-10-16T13:50:00Z","v":3245,"vw":31.996564},{"c":31.8,"h":32.21,"l":31.8,"n":28,"o":32.21,"t":"2026-10-16T13:55:00Z","v":5401,"vw":31.944808},{"c":31.685,"h":31.81,"l":31.63,"n":36,"o":31.7,"t":"2026-10-16T14:00:00Z","v":2916,"vw":31.686925},{"c":31.7,"h":31.7,"l":31.6,"n":19,"o":31.68,"t":"2026-10-16T14:05:00Z","v":2065,"vw":31.62427},{"c":31.6,"h":31.62,"l":31.49,"n":29,"o":31.61,"t":"2026-10-16T14:10:00Z","v":2191,"vw":31.524631},{"c":31.46,"h":31.6,"l":31.4,"n":21,"o":31.47,"t":"2026-10-16T14:15:00Z","v":1346,"vw":31.494689},{"c":31.38,"h":31.45,"l":31.35,"n":31,"o":31.4,"t":"2026-10-16T14:20:00Z","v":3120,"vw":31.393208},{"c":31.31,"h":31.46,"l":31.31,"n":38,"o":31.4,"t":"2026-10-16T14:25:00Z","v":5338,"vw":31.384233},{"c":31.14,"h":31.215,"l":31.1,"n":37,"o":31.215,"t":"2026-10-16T14:30:00Z","v":6609,"vw":31.176587},{"c":31.17,"h":31.21,"l":31.17,"n":20,"o":31.2,"t":"2026-10-16T14:35:00Z","v":2696,"vw":31.186651},{"c":31.35,"h":31.35,"l":31.2,"n":26,"o":31.24,"t":"2026-10-16T14:40:00Z","v":3473,"vw":31.259879},{"c":31.49,"h":31.565,"l":31.375,"n":28,"o":31.375,"t":"2026-10-16T14:45:00Z","v":2846,"vw":31.521432},{"c":31.33,"h":31.43,"l":31.33,"n":6,"o":31.43,"t":"2026-10-16T14:50:00Z","v":395,"vw":31.363333},{"c":31.36,"h":31.39,"l":31.28,"n":46,"o":31.31,"t":"2026-10-16T14:55:00Z","v":4214,"vw":31.350241},{"c":31.26,"h":31.33,"l":31.2342,"n":52,"o":31.31,"t":"2026-10-16T15:00:00Z","v":17108,"vw":31.29415},{"c":31.15,"h":31.265,"l":31.0801,"n":50,"o":31.26,"t":"2026-10-16T15:05:00Z","v":35210,"vw":31.145246},{"c":31.13,"h":31.19,"l":31.08,"n":17,"o":31.08,"t":"2026-10-16T15:10:00Z","v":1997,"vw":31.116543},{"c":31.045,"h":31.1,"l":31.0107,"n":29,"o":31.1,"t":"2026-10-16T15:15:00Z","v":1995,"vw":31.055462},{"c":31.054,"h":31.0604,"l":31,"n":44,"o":31,"t":"2026-10-16T15:20:00Z","v":1462,"vw":31.016204},{"c":31.07,"h":31.075,"l":31.07,"n":12,"o":31.075,"t":"2026-10-16T15:25:00Z","v":614,"vw":31.071348},{"c":31.1228,"h":31.13,"l":31.085,"n":7,"o":31.085,"t":"2026-10-16T15:30:00Z","v":1567,"vw":31.094465},{"c":31.17,"h":31.17,"l":31.17,"n":6,"o":31.17,"t":"2026-10-16T15:35:00Z","v":146,"vw":31.17},{"c":31.17,"h":31.17,"l":31.125,"n":5,"o":31.125,"t":"2026-10-16T15:40:00Z","v":2350,"vw":31.13},{"c":31.13,"h":31.18,"l":31.13,"n":44,"o":31.14,"t":"2026-10-16T15:45:00Z","v":4147,"vw":31.16894},{"c":31.02,"h":31.15,"l":31.02,"n":19,"o":31.15,"t":"2026-10-16T15:50:00Z","v":3354,"vw":31.113979},{"c":30.99,"h":31.02,"l":30.99,"n":12,"o":31,"t":"2026-10-16T15:55:00Z","v":723,"vw":31.002},{"c":31,"h":31,"l":30.93,"n":20,"o":31,"t":"2026-10-16T16:00:00Z","v":1695,"vw":30.964563},{"c":31.1,"h":31.1,"l":31.085,"n":5,"o":31.085,"t":"2026-10-16T16:10:00Z","v":739,"vw":31.089286},{"c":31.1095,"h":31.1095,"l":31.1095,"n":3,"o":31.1095,"t":"2026-10-16T16:15:00Z","v":3975,"vw":31.1095},{"c":31,"h":31.069,"l":31,"n":24,"o":31.06,"t":"2026-10-16T16:25:00Z","v":5736,"vw":31.056636},{"c":30.93,"h":30.94,"l":30.88,"n":37,"o":30.94,"t":"2026-10-16T16:30:00Z","v":5085,"vw":30.916089},{"c":30.82,"h":30.82,"l":30.77,"n":24,"o":30.81,"t":"2026-10-16T16:35:00Z","v":1834,"vw":30.796844},{"c":30.8,"h":30.8,"l":30.78,"n":17,"o":30.78,"t":"2026-10-16T16:40:00Z","v":936,"vw":30.783333},{"c":30.75,"h":30.81,"l":30.75,"n":23,"o":30.81,"t":"2026-10-16T16:45:00Z","v":1488,"vw":30.784554},{"c":30.7,"h":30.74,"l":30.65,"n":18,"o":30.74,"t":"2026-10-16T16:55:00Z","v":1516,"vw":30.683256},{"c":30.518,"h":30.65,"l":30.518,"n":26,"o":30.65,"t":"2026-10-16T17:00:00Z","v":4308,"vw":30.587355},{"c":30.44,"h":30.53,"l":30.4216,"n":62,"o":30.485,"t":"2026-10-16T17:05:00Z","v":3806,"vw":30.480191},{"c":30.345,"h":30.45,"l":30.3101,"n":48,"o":30.44,"t":"2026-10-16T17:10:00Z","v":7020,"vw":30.359281},{"c":30.065,"h":30.35,"l":30.06,"n":112,"o":30.35,"t":"2026-10-16T17:15:00Z","v":18812,"vw":30.189181},{"c":30.19,"h":30.19,"l":30.0769,"n":20,"o":30.0769,"t":"2026-10-16T17:20:00Z","v":2495,"vw":30.118867},{"c":30.27,"h":30.3553,"l":30.18,"n":40,"o":30.2,"t":"2026-10-16T17:25:00Z","v":4158,"vw":30.233811},{"c":30.42,"h":30.42,"l":30.2719,"n":32,"o":30.28,"t":"2026-10-16T17:30:00Z","v":3583,"vw":30.343118},{"c":30.265,"h":30.4749,"l":30.25,"n":42,"o":30.425,"t":"2026-10-16T17:35:00Z","v":5064,"vw":30.340328},{"c":30.315,"h":30.3887,"l":30.2,"n":26,"o":30.26,"t":"2026-10-16T17:40:00Z","v":5368,"vw":30.272373},{"c":30.25,"h":30.31,"l":30.25,"n":15,"o":30.31,"t":"2026-10-16T17:45:00Z","v":1633,"vw":30.260894},{"c":30.12,"h":30.2,"l":30.12,"n":8,"o":30.2,"t":"2026-10-16T17:50:00Z","v":490,"vw":30.175},{"c":29.8826,"h":30.12,"l":29.8826,"n":90,"o":30.12,"t":"2026-10-16T17:55:00Z","v":6209,"vw":29.982069},{"c":29.8593,"h":29.92,"l":29.85,"n":27,"o":29.91,"t":"2026-10-16T18:00:00Z","v":4514,"vw":29.90096},{"c":29.96,"h":29.98,"l":29.92,"n":19,"o":29.9599,"t":"2026-10-16T18:05:00Z","v":1678,"vw":29.960402},{"c":29.86,"h":29.91,"l":29.86,"n":23,"o":29.91,"t":"2026-10-16T18:10:00Z","v":2335,"vw":29.894906},{"c":29.8399,"h":29.85,"l":29.8399,"n":2,"o":29.85,"t":"2026-10-16T18:15:00Z","v":430,"vw":29.842953},{"c":29.86,"h":29.91,"l":29.7894,"n":22,"o":29.7894,"t":"2026-10-16T18:20:00Z","v":6015,"vw":29.8682},{"c":29.81,"h":29.86,"l":29.81,"n":22,"o":29.86,"t":"2026-10-16T18:25:00Z","v":1722,"vw":29.831605},{"c":29.89,"h":29.92,"l":29.77,"n":20,"o":29.8,"t":"2026-10-16T18:30:00Z","v":6455,"vw":29.806127},{"c":29.84,"h":29.89,"l":29.81,"n":16,"o":29.89,"t":"2026-10-16T18:35:00Z","v":912,"vw":29.84},{"c":29.82,"h":29.85,"l":29.79,"n":30,"o":29.8,"t":"2026-10-16T18:40:00Z","v":2069,"vw":29.823889},{"c":29.83,"h":29.833,"l":29.77,"n":23,"o":29.82,"t":"2026-10-16T18:45:00Z","v":4896,"vw":29.810804},{"c":29.89,"h":29.89,"l":29.89,"n":9,"o":29.89,"t":"2026-10-16T18:50:00Z","v":1905,"vw":29.89},{"c":29.79,"h":29.79,"l":29.77,"n":10,"o":29.77,"t":"2026-10-16T18:55:00Z","v":445,"vw":29.785},{"c":29.65,"h":29.79,"l":29.6405,"n":39,"o":29.79,"t":"2026-10-16T19:00:00Z","v":2601,"vw":29.725895},{"c":29.583,"h":29.7,"l":29.55,"n":55,"o":29.67,"t":"2026-10-16T19:05:00Z","v":5606,"vw":29.623029},{"c":29.72,"h":29.8,"l":29.64,"n":40,"o":29.64,"t":"2026-10-16T19:10:00Z","v":2595,"vw":29.751228},{"c":29.6556,"h":29.75,"l":29.6,"n":34,"o":29.75,"t":"2026-10-16T19:15:00Z","v":2466,"vw":29.659595},{"c":29.73,"h":29.75,"l":29.7,"n":16,"o":29.7,"t":"2026-10-16T19:20:00Z","v":2135,"vw":29.733233},{"c":29.79,"h":29.855,"l":29.79,"n":21,"o":29.855,"t":"2026-10-16T19:25:00Z","v":1649,"vw":29.806961},{"c":29.715,"h":29.86,"l":29.6796,"n":35,"o":29.84,"t":"2026-10-16T19:30:00Z","v":3833,"vw":29.789806},{"c":29.64,"h":29.75,"l":29.61,"n":24,"o":29.75,"t":"2026-10-16T19:35:00Z","v":1479,"vw":29.680833},{"c":29.572,"h":29.66,"l":29.55,"n":53,"o":29.64,"t":"2026-10-16T19:40:00Z","v":5518,"vw":29.60044},{"c":29.65,"h":29.67,"l":29.63,"n":19,"o":29.65,"t":"2026-10-16T19:45:00Z","v":2285,"vw":29.662},{"c":29.825,"h":29.9,"l":29.61,"n":193,"o":29.67,"t":"2026-10-16T19:50:00Z","v":11341,"vw":29.765959},{"c":30.1,"h":30.17,"l":29.83,"n":171,"o":29.86,"t":"2026-10-16T19:55:00Z","v":17909,"vw":30.080931},{"c":30.2259,"h":30.5589,"l":30.1,"n":14,"o":30.1,"t":"2026-10-16T20:00:00Z","v":1452,"vw":30.232308},{"c":30.1861,"h":30.1861,"l":30.1861,"n":2,"o":30.1861,"t":"2026-10-16T20:50:00Z","v":205,"vw":30.1861},{"c":30.14,"h":30.14,"l":30.14,"n":1,"o":30.14,"t":"2026-10-16T21:00:00Z","v":100,"vw":30.14},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-10-16T21:15:00Z","v":248,"vw":30.1},{"c":30.01,"h":30.01,"l":30.01,"n":2,"o":30.01,"t":"2026-10-16T22:20:00Z","v":128,"vw":30.01},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-16T22:25:00Z","v":110,"vw":30},{"c":29.63,"h":29.63,"l":29.63,"n":1,"o":29.63,"t":"2026-10-16T23:35:00Z","v":200,"vw":29.63},{"c":29.6472,"h":29.6472,"l":29.6472,"n":1,"o":29.6472,"t":"2026-10-16T23:40:00Z","v":400,"vw":29.6472},{"c":29.89,"h":29.89,"l":29.89,"n":4,"o":29.89,"t":"2026-10-16T23:50:00Z","v":235,"vw":29.89},{"c":29.85,"h":29.85,"l":29.85,"n":1,"o":29.85,"t":"2026-10-16T23:55:00Z","v":100,"vw":29.85},{"c":30.72,"h":30.89,"l":30.72,"n":27,"o":30.77,"t":"2026-10-19T08:00:00Z","v":2828,"vw":30.833749},{"c":30.52,"h":30.52,"l":30.52,"n":3,"o":30.52,"t":"2026-10-19T08:45:00Z","v":522,"vw":30.52},{"c":30.5,"h":30.52,"l":30.5,"n":10,"o":30.52,"t":"2026-10-19T08:55:00Z","v":742,"vw":30.510826},{"c":30.4949,"h":30.4949,"l":30.4949,"n":1,"o":30.4949,"t":"2026-10-19T09:50:00Z","v":150,"vw":30.4949},{"c":30.49,"h":30.49,"l":30.49,"n":1,"o":30.49,"t":"2026-10-19T10:05:00Z","v":100,"vw":30.49},{"c":29.93,"h":30.17,"l":29.91,"n":24,"o":30.16,"t":"2026-10-19T10:30:00Z","v":8895,"vw":29.984668},{"c":29.6,"h":29.6,"l":29.56,"n":6,"o":29.56,"t":"2026-10-19T10:40:00Z","v":493,"vw":29.574035},{"c":29.73,"h":29.73,"l":29.73,"n":2,"o":29.73,"t":"2026-10-19T10:50:00Z","v":500,"vw":29.73},{"c":29.75,"h":29.75,"l":29.75,"n":3,"o":29.75,"t":"2026-10-19T11:00:00Z","v":1060,"vw":29.75},{"c":29.76,"h":29.76,"l":29.76,"n":1,"o":29.76,"t":"2026-10-19T11:05:00Z","v":150,"vw":29.76},{"c":29.65,"h":29.65,"l":29.65,"n":2,"o":29.65,"t":"2026-10-19T11:30:00Z","v":220,"vw":29.65},{"c":30.14,"h":30.14,"l":30.14,"n":2,"o":30.14,"t":"2026-10-19T11:45:00Z","v":400,"vw":30.14},{"c":30.13,"h":30.13,"l":30.13,"n":7,"o":30.13,"t":"2026-10-19T11:55:00Z","v":1508,"vw":30.13},{"c":30.09,"h":30.09,"l":30.09,"n":1,"o":30.09,"t":"2026-10-19T12:00:00Z","v":300,"vw":30.09},{"c":30.2,"h":30.2,"l":30.2,"n":4,"o":30.2,"t":"2026-10-19T12:10:00Z","v":1500,"vw":30.2},{"c":30.32,"h":30.32,"l":30.32,"n":2,"o":30.32,"t":"2026-10-19T12:15:00Z","v":600,"vw":30.32},{"c":30.35,"h":30.35,"l":30.35,"n":2,"o":30.35,"t":"2026-10-19T12:25:00Z","v":300,"vw":30.35},{"c":30.3786,"h":30.3786,"l":30.3786,"n":1,"o":30.3786,"t":"2026-10-19T12:30:00Z","v":200,"vw":30.3786},{"c":30.3146,"h":30.3146,"l":30.3146,"n":2,"o":30.3146,"t":"2026-10-19T12:55:00Z","v":1901,"vw":30.3146},{"c":30.21,"h":30.3,"l":30.21,"n":4,"o":30.27,"t":"2026-10-19T13:05:00Z","v":4198,"vw":30.287288},{"c":30.22,"h":30.24,"l":30.22,"n":3,"o":30.24,"t":"2026-10-19T13:10:00Z","v":620,"vw":30.236774},{"c":30.31,"h":30.31,"l":30.3,"n":19,"o":30.3,"t":"2026-10-19T13:15:00Z","v":16296,"vw":30.30096},{"c":30.32,"h":30.32,"l":30.3,"n":7,"o":30.31,"t":"2026-10-19T13:20:00Z","v":1361,"vw":30.307692},{"c":29.94,"h":30,"l":29.87,"n":9,"o":30,"t":"2026-10-19T13:25:00Z","v":988,"vw":29.949474},{"c":29.65,"h":30.01,"l":29.62,"n":122,"o":30.01,"t":"2026-10-19T13:30:00Z","v":14751,"vw":29.736165},{"c":29.37,"h":29.8799,"l":29.28,"n":121,"o":29.68,"t":"2026-10-19T13:35:00Z","v":9555,"vw":29.516168},{"c":29.34,"h":29.58,"l":29.34,"n":79,"o":29.4,"t":"2026-10-19T13:40:00Z","v":15976,"vw":29.431681},{"c":29.1503,"h":29.34,"l":29.15,"n":96,"o":29.28,"t":"2026-10-19T13:45:00Z","v":6717,"vw":29.240404},{"c":29.1006,"h":29.11,"l":29.035,"n":70,"o":29.09,"t":"2026-10-19T13:50:00Z","v":7596,"vw":29.087209},{"c":29.08,"h":29.14,"l":29.0401,"n":61,"o":29.08,"t":"2026-10-19T13:55:00Z","v":45542,"vw":29.127266},{"c":28.88,"h":29.09,"l":28.8301,"n":117,"o":29.09,"t":"2026-10-19T14:00:00Z","v":7807,"vw":28.982591},{"c":28.85,"h":28.95,"l":28.81,"n":59,"o":28.879,"t":"2026-10-19T14:05:00Z","v":8580,"vw":28.890562},{"c":29.075,"h":29.08,"l":28.85,"n":33,"o":28.91,"t":"2026-10-19T14:10:00Z","v":6316,"vw":28.951751},{"c":29.13,"h":29.23,"l":29.1,"n":83,"o":29.23,"t":"2026-10-19T14:15:00Z","v":11236,"vw":29.15225},{"c":29.05,"h":29.16,"l":29.05,"n":27,"o":29.14,"t":"2026-10-19T14:20:00Z","v":3353,"vw":29.087204},{"c":29.08,"h":29.09,"l":28.965,"n":33,"o":29.06,"t":"2026-10-19T14:25:00Z","v":3999,"vw":29.001813},{"c":29,"h":29.09,"l":28.93,"n":83,"o":29.06,"t":"2026-10-19T14:30:00Z","v":8102,"vw":28.9973},{"c":29.15,"h":29.16,"l":29,"n":68,"o":29,"t":"2026-10-19T14:35:00Z","v":9027,"vw":29.0955},{"c":29.27,"h":29.3899,"l":29.2,"n":38,"o":29.24,"t":"2026-10-19T14:40:00Z","v":6844,"vw":29.265244},{"c":29.47,"h":29.485,"l":29.38,"n":36,"o":29.38,"t":"2026-10-19T14:45:00Z","v":5989,"vw":29.434844},{"c":29.54,"h":29.5744,"l":29.4,"n":29,"o":29.41,"t":"2026-10-19T14:50:00Z","v":5746,"vw":29.492117},{"c":29.48,"h":29.61,"l":29.48,"n":45,"o":29.61,"t":"2026-10-19T14:55:00Z","v":4652,"vw":29.537267},{"c":29.613,"h":29.63,"l":29.5333,"n":18,"o":29.5333,"t":"2026-10-19T15:00:00Z","v":3076,"vw":29.60939},{"c":29.67,"h":29.69,"l":29.56,"n":31,"o":29.59,"t":"2026-10-19T15:05:00Z","v":3534,"vw":29.600541},{"c":29.7,"h":29.76,"l":29.61,"n":15,"o":29.61,"t":"2026-10-19T15:10:00Z","v":5022,"vw":29.69653},{"c":29.679,"h":29.749,"l":29.679,"n":29,"o":29.68,"t":"2026-10-19T15:15:00Z","v":2148,"vw":29.723945},{"c":29.625,"h":29.66,"l":29.625,"n":11,"o":29.66,"t":"2026-10-19T15:20:00Z","v":900,"vw":29.637647},{"c":29.68,"h":29.715,"l":29.68,"n":23,"o":29.69,"t":"2026-10-19T15:25:00Z","v":2477,"vw":29.701111},{"c":29.75,"h":29.75,"l":29.63,"n":26,"o":29.67,"t":"2026-10-19T15:30:00Z","v":3369,"vw":29.664897},{"c":29.7,"h":29.8,"l":29.7,"n":55,"o":29.75,"t":"2026-10-19T15:35:00Z","v":8877,"vw":29.763423},{"c":29.55,"h":29.62,"l":29.5408,"n":28,"o":29.62,"t":"2026-10-19T15:40:00Z","v":4026,"vw":29.605589},{"c":29.58,"h":29.6,"l":29.53,"n":27,"o":29.53,"t":"2026-10-19T15:45:00Z","v":2574,"vw":29.555},{"c":29.66,"h":29.69,"l":29.55,"n":36,"o":29.59,"t":"2026-10-19T15:50:00Z","v":3059,"vw":29.601515},{"c":29.63,"h":29.67,"l":29.63,"n":9,"o":29.67,"t":"2026-10-19T15:55:00Z","v":506,"vw":29.6525},{"c":29.535,"h":29.57,"l":29.5,"n":55,"o":29.57,"t":"2026-10-19T16:00:00Z","v":5956,"vw":29.52809},{"c":29.515,"h":29.545,"l":29.515,"n":5,"o":29.545,"t":"2026-10-19T16:05:00Z","v":365,"vw":29.523754},{"c":29.6,"h":29.6,"l":29.54,"n":5,"o":29.54,"t":"2026-10-19T16:10:00Z","v":850,"vw":29.564212},{"c":29.58,"h":29.6,"l":29.58,"n":5,"o":29.6,"t":"2026-10-19T16:15:00Z","v":430,"vw":29.5875},{"c":29.49,"h":29.565,"l":29.49,"n":17,"o":29.565,"t":"2026-10-19T16:20:00Z","v":2164,"vw":29.53364},{"c":29.57,"h":29.575,"l":29.5412,"n":12,"o":29.549,"t":"2026-10-19T16:25:00Z","v":4659,"vw":29.561343},{"c":29.5408,"h":29.5408,"l":29.5,"n":8,"o":29.52,"t":"2026-10-19T16:30:00Z","v":1339,"vw":29.528954},{"c":29.5713,"h":29.5713,"l":29.555,"n":4,"o":29.555,"t":"2026-10-19T16:35:00Z","v":1715,"vw":29.570341},{"c":29.58,"h":29.62,"l":29.58,"n":7,"o":29.615,"t":"2026-10-19T16:40:00Z","v":1150,"vw":29.600715},{"c":29.51,"h":29.57,"l":29.5,"n":18,"o":29.56,"t":"2026-10-19T16:45:00Z","v":4591,"vw":29.535682},{"c":29.5353,"h":29.5353,"l":29.5353,"n":2,"o":29.5353,"t":"2026-10-19T16:50:00Z","v":231,"vw":29.5353},{"c":29.4869,"h":29.4869,"l":29.4869,"n":1,"o":29.4869,"t":"2026-10-19T16:55:00Z","v":100,"vw":29.4869},{"c":29.43,"h":29.455,"l":29.43,"n":18,"o":29.455,"t":"2026-10-19T17:00:00Z","v":1047,"vw":29.443453},{"c":29.3734,"h":29.42,"l":29.37,"n":18,"o":29.42,"t":"2026-10-19T17:05:00Z","v":1450,"vw":29.401101},{"c":29.41,"h":29.4105,"l":29.41,"n":8,"o":29.41,"t":"2026-10-19T17:10:00Z","v":1010,"vw":29.410186},{"c":29.38,"h":29.44,"l":29.38,"n":37,"o":29.44,"t":"2026-10-19T17:20:00Z","v":2750,"vw":29.426603},{"c":29.35,"h":29.38,"l":29.35,"n":14,"o":29.36,"t":"2026-10-19T17:25:00Z","v":1122,"vw":29.363672},{"c":29.39,"h":29.39,"l":29.38,"n":4,"o":29.38,"t":"2026-10-19T17:30:00Z","v":789,"vw":29.386198},{"c":29.47,"h":29.47,"l":29.39,"n":7,"o":29.39,"t":"2026-10-19T17:35:00Z","v":881,"vw":29.454024},{"c":29.475,"h":29.475,"l":29.42,"n":11,"o":29.42,"t":"2026-10-19T17:40:00Z","v":1328,"vw":29.466937},{"c":29.44,"h":29.44,"l":29.41,"n":14,"o":29.42,"t":"2026-10-19T17:45:00Z","v":811,"vw":29.429753},{"c":29.46,"h":29.46,"l":29.4,"n":27,"o":29.44,"t":"2026-10-19T17:50:00Z","v":1829,"vw":29.435331},{"c":29.49,"h":29.4946,"l":29.49,"n":3,"o":29.4946,"t":"2026-10-19T17:55:00Z","v":600,"vw":29.492683},{"c":29.5,"h":29.52,"l":29.49,"n":4,"o":29.49,"t":"2026-10-19T18:00:00Z","v":350,"vw":29.503333},{"c":29.5477,"h":29.5477,"l":29.49,"n":7,"o":29.53,"t":"2026-10-19T18:05:00Z","v":5765,"vw":29.529879},{"c":29.525,"h":29.54,"l":29.525,"n":5,"o":29.54,"t":"2026-10-19T18:10:00Z","v":550,"vw":29.52875},{"c":29.555,"h":29.6,"l":29.55,"n":13,"o":29.6,"t":"2026-10-19T18:15:00Z","v":1577,"vw":29.581667},{"c":29.57,"h":29.57,"l":29.57,"n":2,"o":29.57,"t":"2026-10-19T18:20:00Z","v":250,"vw":29.57},{"c":29.595,"h":29.595,"l":29.57,"n":2,"o":29.57,"t":"2026-10-19T18:25:00Z","v":800,"vw":29.579375},{"c":29.61,"h":29.61,"l":29.55,"n":9,"o":29.55,"t":"2026-10-19T18:30:00Z","v":759,"vw":29.587667},{"c":29.65,"h":29.65,"l":29.59,"n":7,"o":29.595,"t":"2026-10-19T18:35:00Z","v":1805,"vw":29.617476},{"c":29.7099,"h":29.7099,"l":29.7099,"n":1,"o":29.7099,"t":"2026-10-19T18:40:00Z","v":1000,"vw":29.7099},{"c":29.69,"h":29.77,"l":29.69,"n":17,"o":29.77,"t":"2026-10-19T18:45:00Z","v":5611,"vw":29.744183},{"c":29.68,"h":29.7,"l":29.68,"n":11,"o":29.69,"t":"2026-10-19T18:50:00Z","v":1535,"vw":29.688577},{"c":29.695,"h":29.715,"l":29.695,"n":11,"o":29.695,"t":"2026-10-19T18:55:00Z","v":1799,"vw":29.703786},{"c":29.81,"h":29.81,"l":29.72,"n":5,"o":29.72,"t":"2026-10-19T19:00:00Z","v":1427,"vw":29.75852},{"c":29.805,"h":29.87,"l":29.805,"n":18,"o":29.87,"t":"2026-10-19T19:05:00Z","v":2794,"vw":29.852724},{"c":29.8348,"h":29.8348,"l":29.76,"n":29,"o":29.8,"t":"2026-10-19T19:10:00Z","v":5750,"vw":29.814896},{"c":29.84,"h":29.84,"l":29.81,"n":12,"o":29.83,"t":"2026-10-19T19:15:00Z","v":1083,"vw":29.828755},{"c":29.81,"h":29.81,"l":29.81,"n":2,"o":29.81,"t":"2026-10-19T19:20:00Z","v":170,"vw":29.81},{"c":29.77,"h":29.79,"l":29.73,"n":29,"o":29.79,"t":"2026-10-19T19:25:00Z","v":6669,"vw":29.742753},{"c":29.7901,"h":29.7901,"l":29.765,"n":18,"o":29.765,"t":"2026-10-19T19:30:00Z","v":2089,"vw":29.779763},{"c":29.82,"h":29.83,"l":29.82,"n":5,"o":29.83,"t":"2026-10-19T19:35:00Z","v":238,"vw":29.825},{"c":29.82,"h":29.8312,"l":29.82,"n":12,"o":29.82,"t":"2026-10-19T19:40:00Z","v":496,"vw":29.824978},{"c":29.8,"h":29.83,"l":29.8,"n":4,"o":29.83,"t":"2026-10-19T19:45:00Z","v":393,"vw":29.813871},{"c":29.8,"h":29.8,"l":29.68,"n":121,"o":29.71,"t":"2026-10-19T19:50:00Z","v":5672,"vw":29.708264},{"c":29.78,"h":29.9,"l":29.75,"n":137,"o":29.86,"t":"2026-10-19T19:55:00Z","v":13018,"vw":29.796829},{"c":29.74,"h":29.74,"l":29.74,"n":3,"o":29.74,"t":"2026-10-19T20:00:00Z","v":898,"vw":29.74},{"c":29.84,"h":29.84,"l":29.84,"n":8,"o":29.84,"t":"2026-10-19T20:10:00Z","v":703,"vw":29.84},{"c":29.9002,"h":29.9002,"l":29.9002,"n":1,"o":29.9002,"t":"2026-10-19T21:05:00Z","v":300,"vw":29.9002},{"c":29.86,"h":29.86,"l":29.86,"n":1,"o":29.86,"t":"2026-10-19T21:30:00Z","v":350,"vw":29.86},{"c":29.982,"h":29.982,"l":29.982,"n":2,"o":29.982,"t":"2026-10-19T21:35:00Z","v":1200,"vw":29.982},{"c":29.87,"h":29.87,"l":29.87,"n":1,"o":29.87,"t":"2026-10-19T22:25:00Z","v":144,"vw":29.87},{"c":29.81,"h":29.81,"l":29.81,"n":1,"o":29.81,"t":"2026-10-19T22:55:00Z","v":128,"vw":29.81},{"c":29.8,"h":29.8,"l":29.8,"n":2,"o":29.8,"t":"2026-10-19T23:55:00Z","v":325,"vw":29.8},{"c":29.85,"h":29.85,"l":29.59,"n":21,"o":29.68,"t":"2026-10-20T08:00:00Z","v":1238,"vw":29.72979},{"c":29.8764,"h":29.8764,"l":29.8764,"n":1,"o":29.8764,"t":"2026-10-20T08:05:00Z","v":404,"vw":29.8764},{"c":29.5294,"h":29.5294,"l":29.5294,"n":1,"o":29.5294,"t":"2026-10-20T08:50:00Z","v":404,"vw":29.5294},{"c":29.36,"h":29.36,"l":29.36,"n":1,"o":29.36,"t":"2026-10-20T10:05:00Z","v":1180,"vw":29.36},{"c":29.31,"h":29.31,"l":29.31,"n":3,"o":29.31,"t":"2026-10-20T10:25:00Z","v":211,"vw":29.31},{"c":29.18,"h":29.18,"l":29.18,"n":2,"o":29.18,"t":"2026-10-20T10:30:00Z","v":934,"vw":29.18},{"c":29.2274,"h":29.2274,"l":29.22,"n":2,"o":29.22,"t":"2026-10-20T10:50:00Z","v":900,"vw":29.224933},{"c":29.27,"h":29.27,"l":29.27,"n":2,"o":29.27,"t":"2026-10-20T10:55:00Z","v":738,"vw":29.27},{"c":29.3,"h":29.3,"l":29.3,"n":9,"o":29.3,"t":"2026-10-20T11:05:00Z","v":558,"vw":29.3},{"c":29.34,"h":29.34,"l":29.34,"n":1,"o":29.34,"t":"2026-10-20T11:10:00Z","v":100,"vw":29.34},{"c":29.2348,"h":29.2348,"l":29.2348,"n":1,"o":29.2348,"t":"2026-10-20T11:25:00Z","v":200,"vw":29.2348},{"c":29.13,"h":29.16,"l":29.13,"n":2,"o":29.16,"t":"2026-10-20T11:35:00Z","v":624,"vw":29.154038},{"c":29.21,"h":29.22,"l":29.21,"n":6,"o":29.22,"t":"2026-10-20T12:00:00Z","v":1550,"vw":29.214667},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-10-20T12:05:00Z","v":200,"vw":29.2},{"c":29.08,"h":29.08,"l":29.08,"n":1,"o":29.08,"t":"2026-10-20T12:10:00Z","v":200,"vw":29.08},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-10-20T12:20:00Z","v":100,"vw":29.1},{"c":29.265,"h":29.32,"l":29.265,"n":2,"o":29.32,"t":"2026-10-20T12:35:00Z","v":200,"vw":29.2925},{"c":29.03,"h":29.05,"l":29,"n":15,"o":29.05,"t":"2026-10-20T13:15:00Z","v":1041,"vw":29.031366},{"c":29.03,"h":29.03,"l":29.03,"n":2,"o":29.03,"t":"2026-10-20T13:20:00Z","v":350,"vw":29.03},{"c":28.93,"h":29.14,"l":28.89,"n":45,"o":29.05,"t":"2026-10-20T13:25:00Z","v":9221,"vw":29.042853},{"c":28.395,"h":28.8,"l":28.19,"n":205,"o":28.8,"t":"2026-10-20T13:30:00Z","v":25439,"vw":28.489459},{"c":28.2,"h":28.405,"l":28.1987,"n":108,"o":28.34,"t":"2026-10-20T13:35:00Z","v":15914,"vw":28.334703},{"c":27.95,"h":28.2495,"l":27.885,"n":118,"o":28.23,"t":"2026-10-20T13:40:00Z","v":17549,"vw":27.972826},{"c":27.96,"h":28.03,"l":27.93,"n":53,"o":27.9728,"t":"2026-10-20T13:45:00Z","v":19568,"vw":27.987151},{"c":27.905,"h":27.94,"l":27.71,"n":95,"o":27.94,"t":"2026-10-20T13:50:00Z","v":14916,"vw":27.84707},{"c":27.96,"h":27.96,"l":27.805,"n":79,"o":27.8249,"t":"2026-10-20T13:55:00Z","v":16114,"vw":27.901946},{"c":27.98,"h":27.98,"l":27.835,"n":62,"o":27.97,"t":"2026-10-20T14:00:00Z","v":7312,"vw":27.932224},{"c":28.3,"h":28.3,"l":27.935,"n":104,"o":27.935,"t":"2026-10-20T14:05:00Z","v":13311,"vw":28.150367},{"c":28.33,"h":28.38,"l":28.23,"n":90,"o":28.3284,"t":"2026-10-20T14:10:00Z","v":10033,"vw":28.299345},{"c":28.47,"h":28.47,"l":28.33,"n":126,"o":28.3647,"t":"2026-10-20T14:15:00Z","v":51653,"vw":28.395664},{"c":28.61,"h":28.63,"l":28.44,"n":72,"o":28.46,"t":"2026-10-20T14:20:00Z","v":8695,"vw":28.565062},{"c":28.883,"h":28.99,"l":28.65,"n":80,"o":28.65,"t":"2026-10-20T14:25:00Z","v":11195,"vw":28.826672},{"c":28.74,"h":28.93,"l":28.67,"n":87,"o":28.88,"t":"2026-10-20T14:30:00Z","v":16211,"vw":28.764459},{"c":28.7101,"h":28.78,"l":28.7,"n":33,"o":28.74,"t":"2026-10-20T14:35:00Z","v":10775,"vw":28.74049},{"c":28.77,"h":28.7891,"l":28.695,"n":31,"o":28.78,"t":"2026-10-20T14:40:00Z","v":6700,"vw":28.747945},{"c":28.65,"h":28.78,"l":28.65,"n":19,"o":28.77,"t":"2026-10-20T14:45:00Z","v":2918,"vw":28.728469},{"c":28.83,"h":28.83,"l":28.65,"n":30,"o":28.65,"t":"2026-10-20T14:50:00Z","v":4083,"vw":28.755722},{"c":28.81,"h":28.8911,"l":28.81,"n":23,"o":28.85,"t":"2026-10-20T14:55:00Z","v":3991,"vw":28.878026},{"c":28.84,"h":28.89,"l":28.8,"n":20,"o":28.8113,"t":"2026-10-20T15:00:00Z","v":9817,"vw":28.818979},{"c":28.805,"h":28.88,"l":28.8,"n":25,"o":28.88,"t":"2026-10-20T15:05:00Z","v":1891,"vw":28.850062},{"c":28.6,"h":28.85,"l":28.5505,"n":61,"o":28.82,"t":"2026-10-20T15:10:00Z","v":9339,"vw":28.680192},{"c":28.68,"h":28.75,"l":28.59,"n":35,"o":28.61,"t":"2026-10-20T15:15:00Z","v":4096,"vw":28.690903},{"c":28.6545,"h":28.7,"l":28.65,"n":13,"o":28.7,"t":"2026-10-20T15:20:00Z","v":1705,"vw":28.686489},{"c":28.745,"h":28.76,"l":28.69,"n":18,"o":28.7,"t":"2026-10-20T15:25:00Z","v":2968,"vw":28.704859},{"c":28.71,"h":28.755,"l":28.71,"n":13,"o":28.735,"t":"2026-10-20T15:30:00Z","v":3304,"vw":28.731457},{"c":28.76,"h":28.77,"l":28.76,"n":19,"o":28.77,"t":"2026-10-20T15:35:00Z","v":2923,"vw":28.761757},{"c":28.74,"h":28.8,"l":28.74,"n":17,"o":28.76,"t":"2026-10-20T15:40:00Z","v":2235,"vw":28.765455},{"c":28.685,"h":28.7,"l":28.685,"n":8,"o":28.7,"t":"2026-10-20T15:45:00Z","v":902,"vw":28.694444},{"c":28.66,"h":28.69,"l":28.65,"n":16,"o":28.69,"t":"2026-10-20T15:50:00Z","v":1698,"vw":28.664498},{"c":28.65,"h":28.65,"l":28.65,"n":4,"o":28.65,"t":"2026-10-20T15:55:00Z","v":699,"vw":28.65},{"c":28.545,"h":28.665,"l":28.545,"n":60,"o":28.65,"t":"2026-10-20T16:00:00Z","v":6972,"vw":28.59622},{"c":28.59,"h":28.5926,"l":28.58,"n":5,"o":28.5926,"t":"2026-10-20T16:05:00Z","v":1690,"vw":28.588539},{"c":28.5023,"h":28.55,"l":28.46,"n":28,"o":28.55,"t":"2026-10-20T16:10:00Z","v":7181,"vw":28.503087},{"c":28.4801,"h":28.5,"l":28.4801,"n":10,"o":28.49,"t":"2026-10-20T16:15:00Z","v":1718,"vw":28.485283},{"c":28.51,"h":28.51,"l":28.48,"n":16,"o":28.48,"t":"2026-10-20T16:20:00Z","v":3796,"vw":28.49172},{"c":28.53,"h":28.53,"l":28.5099,"n":8,"o":28.5099,"t":"2026-10-20T16:25:00Z","v":1676,"vw":28.5142},{"c":28.47,"h":28.54,"l":28.47,"n":8,"o":28.505,"t":"2026-10-20T16:30:00Z","v":2570,"vw":28.493372},{"c":28.56,"h":28.5995,"l":28.525,"n":11,"o":28.525,"t":"2026-10-20T16:35:00Z","v":2557,"vw":28.561745},{"c":28.51,"h":28.5999,"l":28.51,"n":14,"o":28.5999,"t":"2026-10-20T16:40:00Z","v":1086,"vw":28.58093},{"c":28.53,"h":28.53,"l":28.53,"n":3,"o":28.53,"t":"2026-10-20T16:45:00Z","v":207,"vw":28.53},{"c":28.3924,"h":28.51,"l":28.3924,"n":23,"o":28.51,"t":"2026-10-20T16:50:00Z","v":2330,"vw":28.432559},{"c":28.4999,"h":28.4999,"l":28.45,"n":14,"o":28.45,"t":"2026-10-20T16:55:00Z","v":2348,"vw":28.460632},{"c":28.465,"h":28.49,"l":28.43,"n":45,"o":28.46,"t":"2026-10-20T17:00:00Z","v":9277,"vw":28.463214},{"c":28.46,"h":28.47,"l":28.44,"n":21,"o":28.44,"t":"2026-10-20T17:05:00Z","v":2516,"vw":28.452308},{"c":28.545,"h":28.545,"l":28.535,"n":7,"o":28.535,"t":"2026-10-20T17:10:00Z","v":2163,"vw":28.541667},{"c":28.545,"h":28.5824,"l":28.545,"n":5,"o":28.5824,"t":"2026-10-20T17:15:00Z","v":712,"vw":28.574571},{"c":28.64,"h":28.66,"l":28.625,"n":22,"o":28.625,"t":"2026-10-20T17:20:00Z","v":3815,"vw":28.645028},{"c":28.64,"h":28.67,"l":28.64,"n":16,"o":28.65,"t":"2026-10-20T17:25:00Z","v":2474,"vw":28.645032},{"c":28.64,"h":28.66,"l":28.64,"n":9,"o":28.66,"t":"2026-10-20T17:30:00Z","v":700,"vw":28.655434},{"c":28.62,"h":28.64,"l":28.62,"n":8,"o":28.625,"t":"2026-10-20T17:35:00Z","v":577,"vw":28.625},{"c":28.5032,"h":28.62,"l":28.5032,"n":15,"o":28.62,"t":"2026-10-20T17:40:00Z","v":3346,"vw":28.546365},{"c":28.595,"h":28.6,"l":28.505,"n":32,"o":28.52,"t":"2026-10-20T17:45:00Z","v":1644,"vw":28.560326},{"c":28.54,"h":28.58,"l":28.4742,"n":30,"o":28.58,"t":"2026-10-20T17:50:00Z","v":3648,"vw":28.526487},{"c":28.56,"h":28.56,"l":28.5,"n":8,"o":28.5,"t":"2026-10-20T17:55:00Z","v":266,"vw":28.526667},{"c":28.49,"h":28.525,"l":28.48,"n":9,"o":28.525,"t":"2026-10-20T18:00:00Z","v":855,"vw":28.493553},{"c":28.48,"h":28.52,"l":28.461,"n":71,"o":28.4636,"t":"2026-10-20T18:05:00Z","v":48978,"vw":28.468617},{"c":28.475,"h":28.48,"l":28.465,"n":3,"o":28.48,"t":"2026-10-20T18:10:00Z","v":900,"vw":28.477778},{"c":28.4891,"h":28.495,"l":28.4891,"n":5,"o":28.495,"t":"2026-10-20T18:15:00Z","v":2107,"vw":28.49191},{"c":28.44,"h":28.44,"l":28.44,"n":8,"o":28.44,"t":"2026-10-20T18:20:00Z","v":453,"vw":28.44},{"c":28.45,"h":28.485,"l":28.45,"n":11,"o":28.485,"t":"2026-10-20T18:25:00Z","v":2277,"vw":28.467857},{"c":28.4,"h":28.47,"l":28.4,"n":12,"o":28.47,"t":"2026-10-20T18:30:00Z","v":724,"vw":28.442},{"c":28.415,"h":28.415,"l":28.4027,"n":7,"o":28.4027,"t":"2026-10-20T18:35:00Z","v":1494,"vw":28.412524},{"c":28.4,"h":28.435,"l":28.4,"n":7,"o":28.4341,"t":"2026-10-20T18:40:00Z","v":1801,"vw":28.423339},{"c":28.3901,"h":28.45,"l":28.39,"n":12,"o":28.39,"t":"2026-10-20T18:45:00Z","v":1231,"vw":28.408191},{"c":28.4388,"h":28.4388,"l":28.4002,"n":13,"o":28.4002,"t":"2026-10-20T18:50:00Z","v":1877,"vw":28.413956},{"c":28.43,"h":28.45,"l":28.43,"n":6,"o":28.4496,"t":"2026-10-20T18:55:00Z","v":1321,"vw":28.447384},{"c":28.4054,"h":28.4499,"l":28.4,"n":14,"o":28.41,"t":"2026-10-20T19:00:00Z","v":13892,"vw":28.403877},{"c":28.3986,"h":28.41,"l":28.39,"n":11,"o":28.39,"t":"2026-10-20T19:05:00Z","v":2070,"vw":28.398432},{"c":28.38,"h":28.42,"l":28.38,"n":12,"o":28.4,"t":"2026-10-20T19:10:00Z","v":906,"vw":28.407801},{"c":28.38,"h":28.38,"l":28.36,"n":3,"o":28.36,"t":"2026-10-20T19:15:00Z","v":250,"vw":28.371968},{"c":28.3453,"h":28.38,"l":28.3453,"n":19,"o":28.38,"t":"2026-10-20T19:20:00Z","v":3992,"vw":28.350268},{"c":28.36,"h":28.38,"l":28.36,"n":14,"o":28.38,"t":"2026-10-20T19:25:00Z","v":1862,"vw":28.361218},{"c":28.395,"h":28.395,"l":28.35,"n":10,"o":28.35,"t":"2026-10-20T19:30:00Z","v":1220,"vw":28.378539},{"c":28.3,"h":28.3943,"l":28.3,"n":8,"o":28.3943,"t":"2026-10-20T19:35:00Z","v":623,"vw":28.320229},{"c":28.37,"h":28.37,"l":28.3,"n":58,"o":28.345,"t":"2026-10-20T19:40:00Z","v":5903,"vw":28.332216},{"c":28.385,"h":28.4298,"l":28.36,"n":26,"o":28.4298,"t":"2026-10-20T19:45:00Z","v":2087,"vw":28.403404},{"c":28.59,"h":28.61,"l":28.44,"n":159,"o":28.44,"t":"2026-10-20T19:50:00Z","v":5715,"vw":28.538097},{"c":28.81,"h":28.82,"l":28.68,"n":131,"o":28.68,"t":"2026-10-20T19:55:00Z","v":19501,"vw":28.773714},{"c":28.85,"h":28.85,"l":28.85,"n":4,"o":28.85,"t":"2026-10-20T20:00:00Z","v":1242,"vw":28.85},{"c":28.74,"h":28.74,"l":28.55,"n":2,"o":28.55,"t":"2026-10-20T20:05:00Z","v":300,"vw":28.676667},{"c":28.77,"h":28.77,"l":28.7,"n":3,"o":28.7,"t":"2026-10-20T20:30:00Z","v":650,"vw":28.743077},{"c":28.725,"h":28.8,"l":28.72,"n":6,"o":28.8,"t":"2026-10-20T20:35:00Z","v":1615,"vw":28.740313},{"c":28.65,"h":28.65,"l":28.65,"n":2,"o":28.65,"t":"2026-10-20T20:45:00Z","v":750,"vw":28.65},{"c":28.75,"h":28.75,"l":28.75,"n":1,"o":28.75,"t":"2026-10-20T20:50:00Z","v":702,"vw":28.75},{"c":28.65,"h":28.65,"l":28.65,"n":3,"o":28.65,"t":"2026-10-20T20:55:00Z","v":550,"vw":28.65},{"c":28.74,"h":28.74,"l":28.74,"n":1,"o":28.74,"t":"2026-10-20T21:20:00Z","v":500,"vw":28.74},{"c":28.75,"h":28.75,"l":28.75,"n":1,"o":28.75,"t":"2026-10-20T21:25:00Z","v":500,"vw":28.75},{"c":28.8238,"h":28.8238,"l":28.75,"n":3,"o":28.75,"t":"2026-10-20T21:35:00Z","v":508,"vw":28.77952},{"c":28.85,"h":28.85,"l":28.83,"n":11,"o":28.83,"t":"2026-10-20T21:45:00Z","v":704,"vw":28.84},{"c":28.86,"h":28.86,"l":28.86,"n":3,"o":28.86,"t":"2026-10-20T21:55:00Z","v":330,"vw":28.86},{"c":28.95,"h":28.95,"l":28.95,"n":3,"o":28.95,"t":"2026-10-20T22:30:00Z","v":1000,"vw":28.95},{"c":28.9805,"h":28.9805,"l":28.96,"n":4,"o":28.9777,"t":"2026-10-20T22:40:00Z","v":1030,"vw":28.97621},{"c":28.99,"h":28.99,"l":28.91,"n":7,"o":28.91,"t":"2026-10-20T22:45:00Z","v":639,"vw":28.947192},{"c":29.11,"h":29.11,"l":29.0738,"n":7,"o":29.0738,"t":"2026-10-20T22:55:00Z","v":638,"vw":29.103967},{"c":29.12,"h":29.12,"l":29.12,"n":2,"o":29.12,"t":"2026-10-20T23:00:00Z","v":103,"vw":29.12},{"c":29.13,"h":29.13,"l":29.13,"n":2,"o":29.13,"t":"2026-10-20T23:05:00Z","v":209,"vw":29.13},{"c":29.08,"h":29.13,"l":29.08,"n":4,"o":29.13,"t":"2026-10-20T23:10:00Z","v":753,"vw":29.093333},{"c":29,"h":29,"l":29,"n":6,"o":29,"t":"2026-10-20T23:20:00Z","v":219,"vw":29},{"c":28.98,"h":28.98,"l":28.98,"n":1,"o":28.98,"t":"2026-10-20T23:35:00Z","v":500,"vw":28.98},{"c":28.9914,"h":29.01,"l":28.9914,"n":2,"o":29.01,"t":"2026-10-20T23:45:00Z","v":965,"vw":28.993327},{"c":28.88,"h":28.88,"l":28.88,"n":5,"o":28.88,"t":"2026-10-20T23:55:00Z","v":1019,"vw":28.88},{"c":29,"h":29.3,"l":28.92,"n":41,"o":29.3,"t":"2026-10-21T08:00:00Z","v":2115,"vw":29.147917},{"c":28.88,"h":28.88,"l":28.88,"n":4,"o":28.88,"t":"2026-10-21T08:05:00Z","v":204,"vw":28.88},{"c":28.76,"h":28.76,"l":28.74,"n":2,"o":28.74,"t":"2026-10-21T08:10:00Z","v":280,"vw":28.749286},{"c":28.78,"h":28.78,"l":28.78,"n":2,"o":28.78,"t":"2026-10-21T08:15:00Z","v":500,"vw":28.78},{"c":28.56,"h":28.56,"l":28.56,"n":1,"o":28.56,"t":"2026-10-21T09:05:00Z","v":100,"vw":28.56},{"c":28.6,"h":28.6,"l":28.6,"n":1,"o":28.6,"t":"2026-10-21T09:10:00Z","v":100,"vw":28.6},{"c":28.62,"h":28.62,"l":28.62,"n":1,"o":28.62,"t":"2026-10-21T09:20:00Z","v":100,"vw":28.62},{"c":28.64,"h":28.64,"l":28.64,"n":36,"o":28.64,"t":"2026-10-21T09:25:00Z","v":972,"vw":28.64},{"c":28.65,"h":28.66,"l":28.65,"n":5,"o":28.66,"t":"2026-10-21T10:05:00Z","v":1574,"vw":28.651381},{"c":28.57,"h":28.57,"l":28.57,"n":2,"o":28.57,"t":"2026-10-21T10:15:00Z","v":253,"vw":28.57},{"c":28.49,"h":28.58,"l":28.48,"n":12,"o":28.58,"t":"2026-10-21T11:00:00Z","v":832,"vw":28.498},{"c":28.3,"h":28.56,"l":28.3,"n":6,"o":28.56,"t":"2026-10-21T11:05:00Z","v":272,"vw":28.43},{"c":28.45,"h":28.46,"l":28.39,"n":22,"o":28.39,"t":"2026-10-21T11:15:00Z","v":2590,"vw":28.447076},{"c":28.43,"h":28.43,"l":28.43,"n":1,"o":28.43,"t":"2026-10-21T11:25:00Z","v":100,"vw":28.43},{"c":28.55,"h":28.56,"l":28.55,"n":52,"o":28.56,"t":"2026-10-21T11:30:00Z","v":3598,"vw":28.553117},{"c":28.64,"h":28.64,"l":28.64,"n":2,"o":28.64,"t":"2026-10-21T11:50:00Z","v":105,"vw":28.64},{"c":28.59,"h":28.63,"l":28.59,"n":9,"o":28.63,"t":"2026-10-21T12:05:00Z","v":1682,"vw":28.6225},{"c":28.63,"h":28.63,"l":28.63,"n":1,"o":28.63,"t":"2026-10-21T12:25:00Z","v":500,"vw":28.63},{"c":28.61,"h":28.64,"l":28.61,"n":3,"o":28.64,"t":"2026-10-21T12:30:00Z","v":750,"vw":28.6234},{"c":28.58,"h":28.59,"l":28.58,"n":5,"o":28.59,"t":"2026-10-21T12:40:00Z","v":285,"vw":28.585},{"c":28.57,"h":28.57,"l":28.57,"n":2,"o":28.57,"t":"2026-10-21T12:50:00Z","v":112,"vw":28.57},{"c":28.513,"h":28.63,"l":28.513,"n":2,"o":28.63,"t":"2026-10-21T12:55:00Z","v":2055,"vw":28.541467},{"c":28.68,"h":28.68,"l":28.6307,"n":4,"o":28.6307,"t":"2026-10-21T13:20:00Z","v":597,"vw":28.64828},{"c":29.15,"h":29.19,"l":28.68,"n":28,"o":28.68,"t":"2026-10-21T13:25:00Z","v":8176,"vw":29.108864},{"c":29.3,"h":29.4232,"l":28.7,"n":177,"o":29.07,"t":"2026-10-21T13:30:00Z","v":21901,"vw":29.13247},{"c":29.75,"h":29.755,"l":29.3,"n":135,"o":29.3,"t":"2026-10-21T13:35:00Z","v":36565,"vw":29.634237},{"c":29.6,"h":29.81,"l":29.505,"n":147,"o":29.7397,"t":"2026-10-21T13:40:00Z","v":23187,"vw":29.649101},{"c":30.05,"h":30.05,"l":29.66,"n":106,"o":29.66,"t":"2026-10-21T13:45:00Z","v":11638,"vw":29.911604},{"c":30.1,"h":30.2199,"l":30,"n":126,"o":30,"t":"2026-10-21T13:50:00Z","v":15716,"vw":30.099161},{"c":30.08,"h":30.26,"l":30.0701,"n":51,"o":30.08,"t":"2026-10-21T13:55:00Z","v":6407,"vw":30.126126},{"c":30.115,"h":30.13,"l":30.04,"n":94,"o":30.095,"t":"2026-10-21T14:00:00Z","v":19954,"vw":30.091931},{"c":29.8805,"h":30.0317,"l":29.83,"n":68,"o":30.02,"t":"2026-10-21T14:05:00Z","v":13543,"vw":29.973924},{"c":29.655,"h":29.81,"l":29.5,"n":70,"o":29.81,"t":"2026-10-21T14:10:00Z","v":12204,"vw":29.687154},{"c":29.74,"h":29.74,"l":29.71,"n":8,"o":29.71,"t":"2026-10-21T14:15:00Z","v":687,"vw":29.735},{"c":29.76,"h":29.76,"l":29.58,"n":25,"o":29.65,"t":"2026-10-21T14:20:00Z","v":2842,"vw":29.641845},{"c":29.885,"h":29.905,"l":29.7456,"n":20,"o":29.7456,"t":"2026-10-21T14:25:00Z","v":1516,"vw":29.785789},{"c":29.88,"h":29.8857,"l":29.85,"n":11,"o":29.85,"t":"2026-10-21T14:30:00Z","v":932,"vw":29.869048},{"c":29.88,"h":29.89,"l":29.7801,"n":25,"o":29.88,"t":"2026-10-21T14:35:00Z","v":2112,"vw":29.844798},{"c":30.105,"h":30.13,"l":29.89,"n":46,"o":29.89,"t":"2026-10-21T14:40:00Z","v":6010,"vw":30.047119},{"c":30.12,"h":30.12,"l":30.06,"n":23,"o":30.085,"t":"2026-10-21T14:45:00Z","v":2171,"vw":30.08609},{"c":30.15,"h":30.18,"l":30.12,"n":27,"o":30.12,"t":"2026-10-21T14:50:00Z","v":3294,"vw":30.163644},{"c":30.16,"h":30.27,"l":30.135,"n":46,"o":30.135,"t":"2026-10-21T14:55:00Z","v":7003,"vw":30.201361},{"c":30.09,"h":30.16,"l":30.05,"n":23,"o":30.12,"t":"2026-10-21T15:00:00Z","v":2347,"vw":30.090969},{"c":29.92,"h":30,"l":29.92,"n":23,"o":30,"t":"2026-10-21T15:05:00Z","v":3462,"vw":29.961061},{"c":30.06,"h":30.06,"l":29.91,"n":23,"o":29.95,"t":"2026-10-21T15:10:00Z","v":12076,"vw":30.026667},{"c":29.9201,"h":30.09,"l":29.9201,"n":7,"o":30.09,"t":"2026-10-21T15:15:00Z","v":564,"vw":29.987832},{"c":30.0699,"h":30.08,"l":29.985,"n":15,"o":29.985,"t":"2026-10-21T15:20:00Z","v":1611,"vw":30.024327},{"c":30.12,"h":30.12,"l":30.0406,"n":15,"o":30.045,"t":"2026-10-21T15:25:00Z","v":3158,"vw":30.091958},{"c":30.25,"h":30.285,"l":30.15,"n":23,"o":30.15,"t":"2026-10-21T15:30:00Z","v":4700,"vw":30.186673},{"c":30.3295,"h":30.3295,"l":30.2579,"n":31,"o":30.2579,"t":"2026-10-21T15:35:00Z","v":5672,"vw":30.321167},{"c":30.2469,"h":30.31,"l":30.23,"n":36,"o":30.29,"t":"2026-10-21T15:40:00Z","v":1647,"vw":30.280849},{"c":30.22,"h":30.25,"l":30.19,"n":33,"o":30.25,"t":"2026-10-21T15:45:00Z","v":1823,"vw":30.218258},{"c":30.23,"h":30.23,"l":30.21,"n":20,"o":30.22,"t":"2026-10-21T15:50:00Z","v":1425,"vw":30.223697},{"c":30.23,"h":30.25,"l":30.2041,"n":22,"o":30.24,"t":"2026-10-21T15:55:00Z","v":1934,"vw":30.238258},{"c":30.21,"h":30.23,"l":30.1698,"n":51,"o":30.22,"t":"2026-10-21T16:00:00Z","v":5513,"vw":30.196205},{"c":30.21,"h":30.21,"l":30.18,"n":24,"o":30.18,"t":"2026-10-21T16:05:00Z","v":991,"vw":30.195},{"c":30.18,"h":30.21,"l":30.175,"n":16,"o":30.21,"t":"2026-10-21T16:10:00Z","v":1656,"vw":30.191035},{"c":30.26,"h":30.295,"l":30.19,"n":49,"o":30.19,"t":"2026-10-21T16:15:00Z","v":10773,"vw":30.254836},{"c":30.32,"h":30.37,"l":30.26,"n":70,"o":30.27,"t":"2026-10-21T16:20:00Z","v":7640,"vw":30.340392},{"c":30.2896,"h":30.31,"l":30.2896,"n":52,"o":30.31,"t":"2026-10-21T16:25:00Z","v":7640,"vw":30.296095},{"c":30.19,"h":30.33,"l":30.165,"n":56,"o":30.32,"t":"2026-10-21T16:30:00Z","v":8009,"vw":30.18923},{"c":30.23,"h":30.24,"l":30.175,"n":31,"o":30.175,"t":"2026-10-21T16:35:00Z","v":2349,"vw":30.221093},{"c":30.21,"h":30.285,"l":30.21,"n":13,"o":30.285,"t":"2026-10-21T16:40:00Z","v":847,"vw":30.223863},{"c":30.06,"h":30.215,"l":30.02,"n":59,"o":30.215,"t":"2026-10-21T16:45:00Z","v":9948,"vw":30.095387},{"c":30.06,"h":30.19,"l":30.04,"n":54,"o":30.04,"t":"2026-10-21T16:50:00Z","v":5464,"vw":30.127163},{"c":30.09,"h":30.13,"l":30.07,"n":35,"o":30.07,"t":"2026-10-21T16:55:00Z","v":3430,"vw":30.106694},{"c":30,"h":30.14,"l":30,"n":22,"o":30.12,"t":"2026-10-21T17:00:00Z","v":9104,"vw":30.098629},{"c":29.99,"h":30.08,"l":29.99,"n":44,"o":30,"t":"2026-10-21T17:05:00Z","v":7604,"vw":30.034788},{"c":30.0155,"h":30.07,"l":29.96,"n":23,"o":29.96,"t":"2026-10-21T17:10:00Z","v":6956,"vw":30.053565},{"c":29.83,"h":30.06,"l":29.75,"n":54,"o":30.06,"t":"2026-10-21T17:15:00Z","v":6876,"vw":29.924581},{"c":29.8801,"h":29.97,"l":29.77,"n":26,"o":29.885,"t":"2026-10-21T17:20:00Z","v":2847,"vw":29.854878},{"c":29.96,"h":29.96,"l":29.8,"n":27,"o":29.8,"t":"2026-10-21T17:25:00Z","v":4181,"vw":29.898448},{"c":29.87,"h":29.96,"l":29.87,"n":49,"o":29.96,"t":"2026-10-21T17:30:00Z","v":4981,"vw":29.892298},{"c":30.01,"h":30.1,"l":29.88,"n":23,"o":29.88,"t":"2026-10-21T17:35:00Z","v":3011,"vw":29.930385},{"c":29.93,"h":30.06,"l":29.93,"n":77,"o":30.06,"t":"2026-10-21T17:40:00Z","v":14396,"vw":29.971453},{"c":30.01,"h":30.01,"l":29.8601,"n":17,"o":29.91,"t":"2026-10-21T17:45:00Z","v":1725,"vw":29.91987},{"c":29.98,"h":30.019,"l":29.96,"n":24,"o":30.019,"t":"2026-10-21T17:50:00Z","v":13044,"vw":29.980583},{"c":30.01,"h":30.03,"l":30.01,"n":5,"o":30.03,"t":"2026-10-21T17:55:00Z","v":446,"vw":30.025},{"c":29.9,"h":29.98,"l":29.9,"n":23,"o":29.98,"t":"2026-10-21T18:00:00Z","v":2356,"vw":29.919742},{"c":29.94,"h":29.99,"l":29.93,"n":37,"o":29.94,"t":"2026-10-21T18:05:00Z","v":4389,"vw":29.937606},{"c":29.94,"h":29.955,"l":29.93,"n":22,"o":29.95,"t":"2026-10-21T18:10:00Z","v":1875,"vw":29.943158},{"c":29.96,"h":29.96,"l":29.935,"n":4,"o":29.94,"t":"2026-10-21T18:15:00Z","v":1346,"vw":29.952824},{"c":29.96,"h":29.98,"l":29.9345,"n":25,"o":29.9345,"t":"2026-10-21T18:20:00Z","v":3093,"vw":29.96085},{"c":29.99,"h":29.99,"l":29.92,"n":18,"o":29.95,"t":"2026-10-21T18:25:00Z","v":1749,"vw":29.951846},{"c":29.939,"h":29.97,"l":29.92,"n":36,"o":29.97,"t":"2026-10-21T18:30:00Z","v":5656,"vw":29.940262},{"c":29.9199,"h":29.97,"l":29.9199,"n":18,"o":29.97,"t":"2026-10-21T18:35:00Z","v":4048,"vw":29.947651},{"c":29.85,"h":29.95,"l":29.85,"n":55,"o":29.95,"t":"2026-10-21T18:40:00Z","v":8829,"vw":29.895908},{"c":29.8,"h":29.92,"l":29.7968,"n":29,"o":29.92,"t":"2026-10-21T18:45:00Z","v":7466,"vw":29.852414},{"c":29.955,"h":29.955,"l":29.765,"n":55,"o":29.83,"t":"2026-10-21T18:50:00Z","v":7237,"vw":29.79151},{"c":29.84,"h":29.91,"l":29.829,"n":39,"o":29.91,"t":"2026-10-21T18:55:00Z","v":3060,"vw":29.878152},{"c":29.69,"h":29.78,"l":29.41,"n":109,"o":29.78,"t":"2026-10-21T19:00:00Z","v":10091,"vw":29.571001},{"c":29.66,"h":29.7,"l":29.63,"n":11,"o":29.63,"t":"2026-10-21T19:05:00Z","v":1172,"vw":29.661232},{"c":29.57,"h":29.64,"l":29.53,"n":37,"o":29.58,"t":"2026-10-21T19:10:00Z","v":4911,"vw":29.580727},{"c":29.2,"h":29.635,"l":28.63,"n":635,"o":29.58,"t":"2026-10-21T19:15:00Z","v":84098,"vw":29.050513},{"c":29.47,"h":29.48,"l":28.97,"n":132,"o":29.088,"t":"2026-10-21T19:20:00Z","v":12402,"vw":29.270305},{"c":29.615,"h":29.697,"l":29.55,"n":57,"o":29.55,"t":"2026-10-21T19:25:00Z","v":6123,"vw":29.627377},{"c":29.45,"h":29.67,"l":29.45,"n":66,"o":29.66,"t":"2026-10-21T19:30:00Z","v":8895,"vw":29.5463},{"c":29.56,"h":29.59,"l":29.465,"n":68,"o":29.465,"t":"2026-10-21T19:35:00Z","v":7093,"vw":29.546679},{"c":29.56,"h":29.57,"l":29.49,"n":52,"o":29.54,"t":"2026-10-21T19:40:00Z","v":3512,"vw":29.546397},{"c":29.53,"h":29.6,"l":29.495,"n":76,"o":29.55,"t":"2026-10-21T19:45:00Z","v":9646,"vw":29.537972},{"c":29.37,"h":29.54,"l":29.3,"n":400,"o":29.54,"t":"2026-10-21T19:50:00Z","v":42166,"vw":29.41727},{"c":29.083,"h":29.37,"l":29,"n":813,"o":29.35,"t":"2026-10-21T19:55:00Z","v":138664,"vw":29.199257},{"c":31.49,"h":32,"l":28.3,"n":786,"o":29.16,"t":"2026-10-21T20:00:00Z","v":83122,"vw":30.377328},{"c":31.02,"h":31.85,"l":30.6667,"n":317,"o":31.5,"t":"2026-10-21T20:05:00Z","v":80020,"vw":31.381564},{"c":30.77,"h":31.19,"l":30.15,"n":164,"o":30.99,"t":"2026-10-21T20:10:00Z","v":16997,"vw":30.801915},{"c":31,"h":31,"l":30.6001,"n":51,"o":30.75,"t":"2026-10-21T20:15:00Z","v":10879,"vw":30.899452},{"c":31.25,"h":31.25,"l":30.62,"n":95,"o":30.75,"t":"2026-10-21T20:20:00Z","v":12563,"vw":31.083272},{"c":31.41,"h":31.59,"l":31.25,"n":120,"o":31.3,"t":"2026-10-21T20:25:00Z","v":20810,"vw":31.480218},{"c":31.49,"h":31.54,"l":31.2,"n":78,"o":31.44,"t":"2026-10-21T20:30:00Z","v":10198,"vw":31.448126},{"c":32.9,"h":33,"l":31.45,"n":319,"o":31.6,"t":"2026-10-21T20:35:00Z","v":39027,"vw":32.251077},{"c":32.58,"h":33.4,"l":32.5215,"n":184,"o":32.94,"t":"2026-10-21T20:40:00Z","v":37420,"vw":33.050183},{"c":32.06,"h":32.6,"l":32.06,"n":105,"o":32.53,"t":"2026-10-21T20:45:00Z","v":14058,"vw":32.406005},{"c":32.09,"h":32.18,"l":31.9418,"n":88,"o":32.07,"t":"2026-10-21T20:50:00Z","v":14647,"vw":32.05856},{"c":32.23,"h":32.33,"l":31.91,"n":49,"o":31.91,"t":"2026-10-21T20:55:00Z","v":7007,"vw":32.187429},{"c":31.01,"h":31.97,"l":31,"n":77,"o":31.97,"t":"2026-10-21T21:00:00Z","v":13784,"vw":31.376513},{"c":31.2182,"h":31.36,"l":30.7,"n":80,"o":31.29,"t":"2026-10-21T21:05:00Z","v":7281,"vw":31.038077},{"c":31,"h":31.37,"l":31,"n":32,"o":31.14,"t":"2026-10-21T21:10:00Z","v":5092,"vw":31.216622},{"c":31.1,"h":31.11,"l":31.1,"n":3,"o":31.11,"t":"2026-10-21T21:15:00Z","v":201,"vw":31.105},{"c":31.14,"h":31.15,"l":31.14,"n":6,"o":31.15,"t":"2026-10-21T21:20:00Z","v":2120,"vw":31.149503},{"c":31.5,"h":31.55,"l":31.16,"n":51,"o":31.2,"t":"2026-10-21T21:25:00Z","v":13843,"vw":31.411389},{"c":31.46,"h":31.46,"l":31.4,"n":5,"o":31.4,"t":"2026-10-21T21:30:00Z","v":754,"vw":31.439339},{"c":31.21,"h":31.26,"l":31,"n":67,"o":31.26,"t":"2026-10-21T21:35:00Z","v":17606,"vw":31.02796},{"c":31.28,"h":31.29,"l":31.13,"n":11,"o":31.13,"t":"2026-10-21T21:40:00Z","v":1388,"vw":31.168582},{"c":31.03,"h":31.03,"l":30.9,"n":11,"o":30.93,"t":"2026-10-21T21:45:00Z","v":1159,"vw":31.000071},{"c":30.9842,"h":30.9842,"l":30.9842,"n":1,"o":30.9842,"t":"2026-10-21T21:50:00Z","v":500,"vw":30.9842},{"c":31,"h":31.2732,"l":30.95,"n":15,"o":30.95,"t":"2026-10-21T21:55:00Z","v":2091,"vw":30.982458},{"c":30.6,"h":31,"l":30.6,"n":6,"o":31,"t":"2026-10-21T22:00:00Z","v":968,"vw":30.752941},{"c":30.5277,"h":30.89,"l":30.5277,"n":12,"o":30.75,"t":"2026-10-21T22:05:00Z","v":1085,"vw":30.666609},{"c":30.2,"h":30.5,"l":30.15,"n":30,"o":30.5,"t":"2026-10-21T22:10:00Z","v":4011,"vw":30.304199},{"c":30.0263,"h":30.13,"l":30.0263,"n":17,"o":30.13,"t":"2026-10-21T22:15:00Z","v":2070,"vw":30.088509},{"c":30.3845,"h":30.3845,"l":30.3001,"n":8,"o":30.36,"t":"2026-10-21T22:20:00Z","v":8895,"vw":30.311836},{"c":30.3609,"h":30.39,"l":30.22,"n":10,"o":30.39,"t":"2026-10-21T22:25:00Z","v":943,"vw":30.359855},{"c":30.22,"h":30.22,"l":30.22,"n":3,"o":30.22,"t":"2026-10-21T22:30:00Z","v":335,"vw":30.22},{"c":30.46,"h":30.46,"l":30.46,"n":4,"o":30.46,"t":"2026-10-21T22:35:00Z","v":1052,"vw":30.46},{"c":30.15,"h":30.3,"l":30.15,"n":4,"o":30.29,"t":"2026-10-21T22:40:00Z","v":3398,"vw":30.167236},{"c":30.1501,"h":30.21,"l":30.1501,"n":50,"o":30.1794,"t":"2026-10-21T22:45:00Z","v":19285,"vw":30.160051},{"c":30.1668,"h":30.319,"l":30.151,"n":31,"o":30.319,"t":"2026-10-21T22:50:00Z","v":8773,"vw":30.162915},{"c":30.28,"h":30.28,"l":30.161,"n":21,"o":30.17,"t":"2026-10-21T22:55:00Z","v":8905,"vw":30.167889},{"c":30.34,"h":30.34,"l":30.34,"n":4,"o":30.34,"t":"2026-10-21T23:00:00Z","v":449,"vw":30.34},{"c":30.54,"h":30.54,"l":30.33,"n":25,"o":30.37,"t":"2026-10-21T23:05:00Z","v":7652,"vw":30.521876},{"c":30.7,"h":30.7,"l":30.5721,"n":4,"o":30.5721,"t":"2026-10-21T23:10:00Z","v":2378,"vw":30.688974},{"c":30.45,"h":30.5,"l":30.45,"n":6,"o":30.5,"t":"2026-10-21T23:15:00Z","v":620,"vw":30.476627},{"c":30.48,"h":30.48,"l":30.4,"n":9,"o":30.4,"t":"2026-10-21T23:30:00Z","v":609,"vw":30.427285},{"c":30.5486,"h":30.5486,"l":30.42,"n":5,"o":30.52,"t":"2026-10-21T23:35:00Z","v":1150,"vw":30.50927},{"c":30.55,"h":30.55,"l":30.55,"n":2,"o":30.55,"t":"2026-10-21T23:40:00Z","v":303,"vw":30.55},{"c":30.45,"h":30.45,"l":30.45,"n":3,"o":30.45,"t":"2026-10-21T23:45:00Z","v":1005,"vw":30.45},{"c":30.45,"h":30.45,"l":30.45,"n":4,"o":30.45,"t":"2026-10-21T23:50:00Z","v":1100,"vw":30.45},{"c":30.39,"h":30.47,"l":30.3,"n":13,"o":30.39,"t":"2026-10-21T23:55:00Z","v":2040,"vw":30.394014},{"c":28.426,"h":29.92,"l":28.426,"n":105,"o":29.54,"t":"2026-10-22T08:00:00Z","v":8037,"vw":29.547947},{"c":28.9,"h":28.9,"l":28.85,"n":11,"o":28.85,"t":"2026-10-22T08:05:00Z","v":1225,"vw":28.863389},{"c":28.52,"h":28.77,"l":28.52,"n":32,"o":28.77,"t":"2026-10-22T08:10:00Z","v":5279,"vw":28.588011},{"c":28.54,"h":28.7,"l":28.54,"n":9,"o":28.7,"t":"2026-10-22T08:15:00Z","v":1956,"vw":28.650526},{"c":28.58,"h":28.58,"l":28.58,"n":2,"o":28.58,"t":"2026-10-22T08:20:00Z","v":167,"vw":28.58},{"c":28.62,"h":28.62,"l":28.58,"n":5,"o":28.6,"t":"2026-10-22T08:25:00Z","v":2090,"vw":28.609268},{"c":28.47,"h":28.47,"l":28.24,"n":20,"o":28.47,"t":"2026-10-22T08:30:00Z","v":2090,"vw":28.419974},{"c":28.46,"h":28.46,"l":28.46,"n":1,"o":28.46,"t":"2026-10-22T08:40:00Z","v":300,"vw":28.46},{"c":27.8,"h":27.81,"l":27.8,"n":9,"o":27.81,"t":"2026-10-22T08:55:00Z","v":1208,"vw":27.805446},{"c":27.84,"h":27.86,"l":27.84,"n":6,"o":27.86,"t":"2026-10-22T09:00:00Z","v":2630,"vw":27.850825},{"c":27.99,"h":27.99,"l":27.99,"n":5,"o":27.99,"t":"2026-10-22T09:05:00Z","v":577,"vw":27.99},{"c":28.15,"h":28.15,"l":28.09,"n":34,"o":28.13,"t":"2026-10-22T09:10:00Z","v":5872,"vw":28.129627},{"c":28.02,"h":28.17,"l":28.02,"n":3,"o":28.17,"t":"2026-10-22T09:15:00Z","v":724,"vw":28.041429},{"c":28.1299,"h":28.1299,"l":28.1299,"n":1,"o":28.1299,"t":"2026-10-22T09:20:00Z","v":450,"vw":28.1299},{"c":28.03,"h":28.03,"l":28.03,"n":3,"o":28.03,"t":"2026-10-22T09:25:00Z","v":501,"vw":28.03},{"c":28.12,"h":28.12,"l":28.12,"n":1,"o":28.12,"t":"2026-10-22T09:30:00Z","v":250,"vw":28.12},{"c":28.05,"h":28.09,"l":28.05,"n":4,"o":28.09,"t":"2026-10-22T09:35:00Z","v":946,"vw":28.07},{"c":28.15,"h":28.15,"l":28.1,"n":6,"o":28.1,"t":"2026-10-22T09:45:00Z","v":840,"vw":28.107143},{"c":28.19,"h":28.19,"l":28.18,"n":4,"o":28.18,"t":"2026-10-22T09:50:00Z","v":1200,"vw":28.181304},{"c":28.26,"h":28.26,"l":28.26,"n":1,"o":28.26,"t":"2026-10-22T09:55:00Z","v":200,"vw":28.26},{"c":28.38,"h":28.4,"l":28.3,"n":20,"o":28.4,"t":"2026-10-22T10:10:00Z","v":5215,"vw":28.333253},{"c":28.3,"h":28.3,"l":28.21,"n":2,"o":28.21,"t":"2026-10-22T10:20:00Z","v":793,"vw":28.280706},{"c":28.42,"h":28.4487,"l":28.31,"n":13,"o":28.31,"t":"2026-10-22T10:25:00Z","v":4073,"vw":28.388507},{"c":28.57,"h":28.57,"l":28.57,"n":6,"o":28.57,"t":"2026-10-22T10:30:00Z","v":1002,"vw":28.57},{"c":28.8,"h":28.8,"l":28.52,"n":19,"o":28.52,"t":"2026-10-22T10:35:00Z","v":2550,"vw":28.711369},{"c":28.71,"h":28.78,"l":28.66,"n":7,"o":28.78,"t":"2026-10-22T10:40:00Z","v":1087,"vw":28.709123},{"c":28.77,"h":28.81,"l":28.77,"n":2,"o":28.81,"t":"2026-10-22T10:45:00Z","v":330,"vw":28.794242},{"c":28.35,"h":28.44,"l":28.35,"n":8,"o":28.44,"t":"2026-10-22T10:50:00Z","v":1694,"vw":28.375911},{"c":27.95,"h":28.3,"l":27.95,"n":51,"o":28.255,"t":"2026-10-22T11:00:00Z","v":9473,"vw":28.168067},{"c":28.05,"h":28.15,"l":28.05,"n":18,"o":28.05,"t":"2026-10-22T11:05:00Z","v":3254,"vw":28.103414},{"c":27.81,"h":28.1,"l":27.81,"n":31,"o":28.07,"t":"2026-10-22T11:10:00Z","v":6297,"vw":27.827129},{"c":27.55,"h":27.8355,"l":27.55,"n":44,"o":27.8,"t":"2026-10-22T11:15:00Z","v":7935,"vw":27.713594},{"c":27.4,"h":27.56,"l":27.31,"n":70,"o":27.56,"t":"2026-10-22T11:20:00Z","v":25466,"vw":27.403685},{"c":27.15,"h":27.53,"l":27.11,"n":53,"o":27.42,"t":"2026-10-22T11:25:00Z","v":19191,"vw":27.227483},{"c":27.25,"h":27.25,"l":27.11,"n":22,"o":27.18,"t":"2026-10-22T11:30:00Z","v":6110,"vw":27.2013},{"c":27.5297,"h":27.5297,"l":27.49,"n":7,"o":27.49,"t":"2026-10-22T11:35:00Z","v":991,"vw":27.500788},{"c":27.6,"h":27.6,"l":27.49,"n":3,"o":27.49,"t":"2026-10-22T11:40:00Z","v":201,"vw":27.545},{"c":27.55,"h":27.5526,"l":27.43,"n":13,"o":27.43,"t":"2026-10-22T11:45:00Z","v":3216,"vw":27.531093},{"c":27.6699,"h":27.6699,"l":27.53,"n":17,"o":27.55,"t":"2026-10-22T11:50:00Z","v":2442,"vw":27.614774},{"c":27.76,"h":27.76,"l":27.41,"n":44,"o":27.5,"t":"2026-10-22T11:55:00Z","v":11124,"vw":27.609376},{"c":27.77,"h":27.77,"l":27.75,"n":12,"o":27.75,"t":"2026-10-22T12:00:00Z","v":865,"vw":27.752639},{"c":27.3,"h":27.71,"l":27.3,"n":45,"o":27.68,"t":"2026-10-22T12:05:00Z","v":8527,"vw":27.528271},{"c":27.3989,"h":27.3989,"l":27.2,"n":18,"o":27.25,"t":"2026-10-22T12:10:00Z","v":2552,"vw":27.335816},{"c":27.29,"h":27.4115,"l":27.29,"n":2,"o":27.4115,"t":"2026-10-22T12:15:00Z","v":2100,"vw":27.405714},{"c":27.3,"h":27.3999,"l":27.3,"n":20,"o":27.32,"t":"2026-10-22T12:20:00Z","v":4406,"vw":27.36374},{"c":27.31,"h":27.31,"l":27.29,"n":5,"o":27.29,"t":"2026-10-22T12:25:00Z","v":1820,"vw":27.308857},{"c":27.28,"h":27.32,"l":27.25,"n":22,"o":27.27,"t":"2026-10-22T12:30:00Z","v":3544,"vw":27.291605},{"c":27.64,"h":27.71,"l":27.35,"n":62,"o":27.35,"t":"2026-10-22T12:35:00Z","v":6690,"vw":27.520826},{"c":27.7207,"h":27.74,"l":27.7,"n":5,"o":27.7,"t":"2026-10-22T12:40:00Z","v":1212,"vw":27.715292},{"c":27.79,"h":27.79,"l":27.59,"n":29,"o":27.7,"t":"2026-10-22T12:45:00Z","v":6327,"vw":27.696021},{"c":27.5,"h":27.828,"l":27.5,"n":33,"o":27.74,"t":"2026-10-22T12:50:00Z","v":7819,"vw":27.679671},{"c":27.5744,"h":27.6,"l":27.38,"n":27,"o":27.38,"t":"2026-10-22T12:55:00Z","v":3980,"vw":27.511362},{"c":27.59,"h":27.69,"l":27.5204,"n":11,"o":27.69,"t":"2026-10-22T13:00:00Z","v":1455,"vw":27.619315},{"c":27.6,"h":27.63,"l":27.6,"n":11,"o":27.63,"t":"2026-10-22T13:05:00Z","v":2386,"vw":27.622687},{"c":27.52,"h":27.52,"l":27.45,"n":14,"o":27.5,"t":"2026-10-22T13:10:00Z","v":1534,"vw":27.495707},{"c":27.27,"h":27.4196,"l":27.22,"n":17,"o":27.4,"t":"2026-10-22T13:15:00Z","v":3423,"vw":27.377212},{"c":27.6,"h":27.6,"l":27.11,"n":52,"o":27.22,"t":"2026-10-22T13:20:00Z","v":12489,"vw":27.213853},{"c":27.295,"h":27.42,"l":27.295,"n":23,"o":27.4,"t":"2026-10-22T13:25:00Z","v":6694,"vw":27.385954},{"c":25.75,"h":27.5561,"l":25.75,"n":871,"o":27.34,"t":"2026-10-22T13:30:00Z","v":205510,"vw":26.355689},{"c":25.3699,"h":25.805,"l":25.2,"n":457,"o":25.725,"t":"2026-10-22T13:35:00Z","v":87127,"vw":25.401975},{"c":25.25,"h":25.32,"l":24.99,"n":491,"o":25.32,"t":"2026-10-22T13:40:00Z","v":149302,"vw":25.170773},{"c":25.45,"h":25.45,"l":25,"n":389,"o":25.23,"t":"2026-10-22T13:45:00Z","v":88947,"vw":25.207799},{"c":25.33,"h":25.47,"l":25.14,"n":222,"o":25.47,"t":"2026-10-22T13:50:00Z","v":46982,"vw":25.252667},{"c":25.525,"h":25.599,"l":25.285,"n":177,"o":25.285,"t":"2026-10-22T13:55:00Z","v":31750,"vw":25.479251},{"c":25.7232,"h":26.0299,"l":25.5,"n":200,"o":25.5,"t":"2026-10-22T14:00:00Z","v":41334,"vw":25.851494},{"c":25.82,"h":26.04,"l":25.46,"n":228,"o":25.74,"t":"2026-10-22T14:05:00Z","v":36002,"vw":25.736235},{"c":25.52,"h":25.9738,"l":25.51,"n":152,"o":25.8515,"t":"2026-10-22T14:10:00Z","v":24384,"vw":25.788438},{"c":25.38,"h":25.59,"l":25.34,"n":128,"o":25.5,"t":"2026-10-22T14:15:00Z","v":13649,"vw":25.470331},{"c":25.31,"h":25.44,"l":25.27,"n":151,"o":25.4,"t":"2026-10-22T14:20:00Z","v":19218,"vw":25.355496},{"c":25.28,"h":25.36,"l":25.2217,"n":161,"o":25.3333,"t":"2026-10-22T14:25:00Z","v":24854,"vw":25.286093},{"c":25.17,"h":25.285,"l":25.17,"n":96,"o":25.28,"t":"2026-10-22T14:30:00Z","v":11350,"vw":25.209301},{"c":25.24,"h":25.2697,"l":25.15,"n":80,"o":25.23,"t":"2026-10-22T14:35:00Z","v":12667,"vw":25.199969},{"c":25.3723,"h":25.399,"l":25.25,"n":101,"o":25.27,"t":"2026-10-22T14:40:00Z","v":13414,"vw":25.295971},{"c":25.3,"h":25.39,"l":25.29,"n":105,"o":25.365,"t":"2026-10-22T14:45:00Z","v":27278,"vw":25.332934},{"c":25.17,"h":25.3,"l":25.125,"n":153,"o":25.3,"t":"2026-10-22T14:50:00Z","v":35872,"vw":25.193863},{"c":25.23,"h":25.23,"l":25.12,"n":82,"o":25.18,"t":"2026-10-22T14:55:00Z","v":11276,"vw":25.173717},{"c":25.35,"h":25.35,"l":25.25,"n":466,"o":25.25,"t":"2026-10-22T15:00:00Z","v":122194,"vw":25.296082},{"c":25.46,"h":25.53,"l":25.34,"n":237,"o":25.37,"t":"2026-10-22T15:05:00Z","v":111850,"vw":25.459308},{"c":25.51,"h":25.57,"l":25.39,"n":115,"o":25.5,"t":"2026-10-22T15:10:00Z","v":22126,"vw":25.481393},{"c":25.68,"h":25.68,"l":25.48,"n":169,"o":25.5,"t":"2026-10-22T15:15:00Z","v":38478,"vw":25.638826},{"c":25.815,"h":25.92,"l":25.71,"n":95,"o":25.71,"t":"2026-10-22T15:20:00Z","v":16875,"vw":25.803343},{"c":25.63,"h":25.9,"l":25.62,"n":86,"o":25.83,"t":"2026-10-22T15:25:00Z","v":14871,"vw":25.765439},{"c":25.6976,"h":25.7,"l":25.56,"n":84,"o":25.64,"t":"2026-10-22T15:30:00Z","v":35186,"vw":25.612153},{"c":25.6951,"h":25.75,"l":25.6583,"n":36,"o":25.7396,"t":"2026-10-22T15:35:00Z","v":6946,"vw":25.702915},{"c":25.83,"h":25.83,"l":25.68,"n":93,"o":25.74,"t":"2026-10-22T15:40:00Z","v":14580,"vw":25.770492},{"c":25.985,"h":26.009,"l":25.8,"n":90,"o":25.82,"t":"2026-10-22T15:45:00Z","v":16675,"vw":25.866525},{"c":26.09,"h":26.165,"l":26.06,"n":76,"o":26.06,"t":"2026-10-22T15:50:00Z","v":9988,"vw":26.09554},{"c":25.97,"h":26.12,"l":25.95,"n":57,"o":26.1,"t":"2026-10-22T15:55:00Z","v":11774,"vw":26.060652},{"c":25.6,"h":25.99,"l":25.5605,"n":334,"o":25.9629,"t":"2026-10-22T16:00:00Z","v":138339,"vw":25.774095},{"c":25.4945,"h":25.62,"l":25.47,"n":69,"o":25.61,"t":"2026-10-22T16:05:00Z","v":7452,"vw":25.54375},{"c":25.415,"h":25.6,"l":25.31,"n":336,"o":25.5,"t":"2026-10-22T16:10:00Z","v":44933,"vw":25.425793},{"c":25.59,"h":25.66,"l":25.43,"n":55,"o":25.43,"t":"2026-10-22T16:15:00Z","v":4920,"vw":25.51383},{"c":25.33,"h":25.56,"l":25.24,"n":81,"o":25.56,"t":"2026-10-22T16:20:00Z","v":9905,"vw":25.391071},{"c":25.16,"h":25.3,"l":25.16,"n":132,"o":25.3,"t":"2026-10-22T16:25:00Z","v":61135,"vw":25.201472},{"c":24.92,"h":25.13,"l":24.88,"n":294,"o":25.13,"t":"2026-10-22T16:30:00Z","v":41788,"vw":24.998134},{"c":24.815,"h":24.89,"l":24.7473,"n":100,"o":24.875,"t":"2026-10-22T16:35:00Z","v":12078,"vw":24.828557},{"c":24.81,"h":24.9,"l":24.79,"n":74,"o":24.85,"t":"2026-10-22T16:40:00Z","v":9144,"vw":24.829781},{"c":24.77,"h":24.81,"l":24.75,"n":61,"o":24.7806,"t":"2026-10-22T16:45:00Z","v":9440,"vw":24.779767},{"c":24.64,"h":24.79,"l":24.64,"n":162,"o":24.765,"t":"2026-10-22T16:50:00Z","v":32034,"vw":24.715331},{"c":24.81,"h":24.81,"l":24.64,"n":57,"o":24.64,"t":"2026-10-22T16:55:00Z","v":5344,"vw":24.705535},{"c":24.85,"h":24.8922,"l":24.795,"n":84,"o":24.8021,"t":"2026-10-22T17:00:00Z","v":10326,"vw":24.846706},{"c":24.88,"h":24.9,"l":24.84,"n":80,"o":24.84,"t":"2026-10-22T17:05:00Z","v":11165,"vw":24.851433},{"c":24.9,"h":24.97,"l":24.88,"n":46,"o":24.89,"t":"2026-10-22T17:10:00Z","v":4370,"vw":24.919591},{"c":24.95,"h":24.99,"l":24.8801,"n":55,"o":24.91,"t":"2026-10-22T17:15:00Z","v":7869,"vw":24.946981},{"c":24.97,"h":25.02,"l":24.94,"n":29,"o":24.94,"t":"2026-10-22T17:20:00Z","v":3699,"vw":24.975034},{"c":24.87,"h":24.965,"l":24.87,"n":35,"o":24.965,"t":"2026-10-22T17:25:00Z","v":3220,"vw":24.903207},{"c":24.85,"h":24.885,"l":24.83,"n":39,"o":24.885,"t":"2026-10-22T17:30:00Z","v":3886,"vw":24.861755},{"c":24.7801,"h":24.8701,"l":24.7801,"n":36,"o":24.87,"t":"2026-10-22T17:35:00Z","v":4618,"vw":24.833054},{"c":24.91,"h":24.95,"l":24.8,"n":69,"o":24.8383,"t":"2026-10-22T17:40:00Z","v":10149,"vw":24.856842},{"c":24.83,"h":24.9043,"l":24.83,"n":28,"o":24.85,"t":"2026-10-22T17:45:00Z","v":2301,"vw":24.868014},{"c":24.82,"h":24.85,"l":24.7927,"n":22,"o":24.7927,"t":"2026-10-22T17:50:00Z","v":1994,"vw":24.830022},{"c":24.8331,"h":24.85,"l":24.82,"n":11,"o":24.85,"t":"2026-10-22T17:55:00Z","v":955,"vw":24.834138},{"c":24.63,"h":24.8199,"l":24.63,"n":69,"o":24.81,"t":"2026-10-22T18:00:00Z","v":13525,"vw":24.699033},{"c":24.6468,"h":24.6917,"l":24.635,"n":65,"o":24.66,"t":"2026-10-22T18:05:00Z","v":9357,"vw":24.669835},{"c":24.72,"h":24.8,"l":24.695,"n":42,"o":24.695,"t":"2026-10-22T18:10:00Z","v":6232,"vw":24.744853},{"c":24.68,"h":24.73,"l":24.66,"n":27,"o":24.7,"t":"2026-10-22T18:15:00Z","v":2656,"vw":24.700518},{"c":24.6,"h":24.77,"l":24.6,"n":57,"o":24.665,"t":"2026-10-22T18:20:00Z","v":10462,"vw":24.689956},{"c":24.5,"h":24.6,"l":24.49,"n":93,"o":24.59,"t":"2026-10-22T18:25:00Z","v":18450,"vw":24.510244},{"c":24.453,"h":24.5,"l":24.4401,"n":73,"o":24.5,"t":"2026-10-22T18:30:00Z","v":11297,"vw":24.463021},{"c":24.52,"h":24.565,"l":24.48,"n":16,"o":24.48,"t":"2026-10-22T18:35:00Z","v":795,"vw":24.517},{"c":24.4536,"h":24.5583,"l":24.42,"n":136,"o":24.52,"t":"2026-10-22T18:40:00Z","v":51967,"vw":24.513051},{"c":24.43,"h":24.48,"l":24.395,"n":75,"o":24.48,"t":"2026-10-22T18:45:00Z","v":9112,"vw":24.41751},{"c":24.33,"h":24.43,"l":24.32,"n":80,"o":24.425,"t":"2026-10-22T18:50:00Z","v":10065,"vw":24.356296},{"c":24.39,"h":24.3999,"l":24.34,"n":39,"o":24.35,"t":"2026-10-22T18:55:00Z","v":2609,"vw":24.367098},{"c":24.37,"h":24.37,"l":24.32,"n":39,"o":24.35,"t":"2026-10-22T19:00:00Z","v":6488,"vw":24.353288},{"c":24.4595,"h":24.46,"l":24.38,"n":75,"o":24.39,"t":"2026-10-22T19:05:00Z","v":14329,"vw":24.432943},{"c":24.39,"h":24.53,"l":24.35,"n":85,"o":24.4501,"t":"2026-10-22T19:10:00Z","v":9593,"vw":24.477155},{"c":24.32,"h":24.39,"l":24.32,"n":56,"o":24.37,"t":"2026-10-22T19:15:00Z","v":10199,"vw":24.368867},{"c":24.29,"h":24.39,"l":24.2694,"n":57,"o":24.39,"t":"2026-10-22T19:20:00Z","v":3568,"vw":24.32024},{"c":24.4621,"h":24.4621,"l":24.3,"n":38,"o":24.3093,"t":"2026-10-22T19:25:00Z","v":5427,"vw":24.393011},{"c":24.53,"h":24.55,"l":24.4701,"n":49,"o":24.505,"t":"2026-10-22T19:30:00Z","v":9311,"vw":24.502378},{"c":24.5405,"h":24.58,"l":24.52,"n":75,"o":24.547,"t":"2026-10-22T19:35:00Z","v":8190,"vw":24.560738},{"c":24.52,"h":24.56,"l":24.48,"n":85,"o":24.51,"t":"2026-10-22T19:40:00Z","v":7667,"vw":24.523074},{"c":24.61,"h":24.61,"l":24.525,"n":101,"o":24.54,"t":"2026-10-22T19:45:00Z","v":7396,"vw":24.555858},{"c":24.8962,"h":24.9,"l":24.6,"n":246,"o":24.67,"t":"2026-10-22T19:50:00Z","v":16903,"vw":24.732733},{"c":24.985,"h":25.1102,"l":24.87,"n":342,"o":24.87,"t":"2026-10-22T19:55:00Z","v":39145,"vw":24.979802},{"c":24.88,"h":25.02,"l":24.87,"n":11,"o":25.02,"t":"2026-10-22T20:00:00Z","v":4191,"vw":25.007185},{"c":24.996,"h":24.996,"l":24.9922,"n":13,"o":24.9922,"t":"2026-10-22T20:05:00Z","v":368,"vw":24.993467},{"c":24.9299,"h":24.93,"l":24.9,"n":6,"o":24.929,"t":"2026-10-22T20:15:00Z","v":900,"vw":24.921795},{"c":24.93,"h":24.95,"l":24.93,"n":9,"o":24.95,"t":"2026-10-22T20:20:00Z","v":1060,"vw":24.935882},{"c":24.9,"h":24.9,"l":24.9,"n":3,"o":24.9,"t":"2026-10-22T20:30:00Z","v":290,"vw":24.9},{"c":24.81,"h":24.81,"l":24.8,"n":9,"o":24.8,"t":"2026-10-22T20:40:00Z","v":1628,"vw":24.800788},{"c":24.7,"h":24.7,"l":24.7,"n":6,"o":24.7,"t":"2026-10-22T20:50:00Z","v":514,"vw":24.7},{"c":24.7445,"h":24.7445,"l":24.7,"n":6,"o":24.7,"t":"2026-10-22T21:05:00Z","v":628,"vw":24.707417},{"c":24.7179,"h":24.7179,"l":24.7179,"n":1,"o":24.7179,"t":"2026-10-22T21:10:00Z","v":200,"vw":24.7179},{"c":24.83,"h":24.83,"l":24.83,"n":1,"o":24.83,"t":"2026-10-22T21:15:00Z","v":180,"vw":24.83},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-22T21:40:00Z","v":100,"vw":24.8},{"c":24.79,"h":24.79,"l":24.79,"n":10,"o":24.79,"t":"2026-10-22T21:50:00Z","v":578,"vw":24.79},{"c":24.8407,"h":24.8407,"l":24.84,"n":3,"o":24.84,"t":"2026-10-22T22:10:00Z","v":225,"vw":24.840321},{"c":24.8,"h":24.8,"l":24.8,"n":2,"o":24.8,"t":"2026-10-22T22:35:00Z","v":1000,"vw":24.8},{"c":24.8,"h":24.8,"l":24.8,"n":2,"o":24.8,"t":"2026-10-22T22:50:00Z","v":105,"vw":24.8},{"c":24.88,"h":24.88,"l":24.8798,"n":2,"o":24.8798,"t":"2026-10-22T22:55:00Z","v":703,"vw":24.879828},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-22T23:15:00Z","v":538,"vw":24.8},{"c":24.79,"h":24.79,"l":24.79,"n":2,"o":24.79,"t":"2026-10-22T23:25:00Z","v":301,"vw":24.79},{"c":24.66,"h":24.66,"l":24.66,"n":2,"o":24.66,"t":"2026-10-22T23:40:00Z","v":110,"vw":24.66}],"history":[{"c":32.75,"h":32.98,"l":32.11,"n":2750,"o":32.98,"t":"2024-10-21T04:00:00Z","v":260121,"vw":32.505733},{"c":33.52,"h":33.7,"l":32.44,"n":3935,"o":32.65,"t":"2024-10-22T04:00:00Z","v":570667,"vw":33.263069},{"c":31.48,"h":33.86,"l":31.3319,"n":6884,"o":33.32,"t":"2024-10-23T04:00:00Z","v":1276102,"vw":32.323424},{"c":31.89,"h":31.98,"l":31.2,"n":3752,"o":31.86,"t":"2024-10-24T04:00:00Z","v":389953,"vw":31.663759},{"c":32.48,"h":33.3464,"l":32.31,"n":4974,"o":32.55,"t":"2024-10-25T04:00:00Z","v":1095828,"vw":32.985634},{"c":33.05,"h":33.59,"l":32.58,"n":5283,"o":33.51,"t":"2024-10-28T04:00:00Z","v":607001,"vw":32.977416},{"c":34.78,"h":34.78,"l":32.72,"n":8443,"o":33.27,"t":"2024-10-29T04:00:00Z","v":1130472,"vw":33.963874},{"c":34.66,"h":35.66,"l":34.29,"n":26950,"o":35.64,"t":"2024-10-30T04:00:00Z","v":4021508,"vw":34.986176},{"c":31.66,"h":34.31,"l":31.2,"n":15997,"o":33.77,"t":"2024-10-31T04:00:00Z","v":2210101,"vw":32.574264},{"c":31.61,"h":32.37,"l":31.14,"n":6975,"o":31.64,"t":"2024-11-01T04:00:00Z","v":1032610,"vw":31.830989},{"c":30.9,"h":31.808,"l":30.64,"n":4379,"o":31.41,"t":"2024-11-04T05:00:00Z","v":538463,"vw":31.13184},{"c":32.16,"h":32.275,"l":31.55,"n":3494,"o":31.65,"t":"2024-11-05T05:00:00Z","v":537747,"vw":31.929482},{"c":32.13,"h":32.255,"l":30.26,"n":9154,"o":31.08,"t":"2024-11-06T05:00:00Z","v":1441797,"vw":31.318134},{"c":34.3,"h":34.67,"l":32.56,"n":8808,"o":32.65,"t":"2024-11-07T05:00:00Z","v":1510060,"vw":34.058531},{"c":34.04,"h":34.47,"l":33.48,"n":4357,"o":34.3,"t":"2024-11-08T05:00:00Z","v":674905,"vw":33.945759},{"c":33.37,"h":33.73,"l":32.6,"n":5101,"o":33.65,"t":"2024-11-11T05:00:00Z","v":698065,"vw":33.13339},{"c":33.5,"h":35.21,"l":33.03,"n":6783,"o":33.86,"t":"2024-11-12T05:00:00Z","v":1281800,"vw":34.183813},{"c":32.94,"h":33.574,"l":32.42,"n":3684,"o":33.3,"t":"2024-11-13T05:00:00Z","v":516526,"vw":33.058912},{"c":32.62,"h":33.015,"l":32.171,"n":2479,"o":32.63,"t":"2024-11-14T05:00:00Z","v":279588,"vw":32.548532},{"c":30.04,"h":32.06,"l":29.8,"n":6420,"o":32,"t":"2024-11-15T05:00:00Z","v":1107761,"vw":30.692344},{"c":30.05,"h":30.6149,"l":29.595,"n":4783,"o":30.34,"t":"2024-11-18T05:00:00Z","v":979720,"vw":30.180207},{"c":30.76,"h":30.8,"l":29.64,"n":2917,"o":29.8,"t":"2024-11-19T05:00:00Z","v":391073,"vw":30.16959},{"c":31.24,"h":31.31,"l":30.03,"n":2724,"o":30.97,"t":"2024-11-20T05:00:00Z","v":329962,"vw":30.760636},{"c":30.97,"h":31.72,"l":29.44,"n":5023,"o":31.66,"t":"2024-11-21T05:00:00Z","v":673003,"vw":30.521254},{"c":30.48,"h":30.96,"l":30.02,"n":2890,"o":30.96,"t":"2024-11-22T05:00:00Z","v":392439,"vw":30.433326},{"c":31.17,"h":31.95,"l":30.23,"n":3808,"o":30.84,"t":"2024-11-25T05:00:00Z","v":742528,"vw":31.107562},{"c":32.07,"h":32.5094,"l":31.1244,"n":3205,"o":31.22,"t":"2024-11-26T05:00:00Z","v":488841,"vw":32.003895},{"c":31.57,"h":32.24,"l":31.001,"n":2243,"o":32.24,"t":"2024-11-27T05:00:00Z","v":264147,"vw":31.48301},{"c":32.15,"h":32.5796,"l":31.2958,"n":2157,"o":31.43,"t":"2024-11-29T05:00:00Z","v":362944,"vw":32.099457},{"c":34.21,"h":34.37,"l":32.27,"n":4919,"o":32.48,"t":"2024-12-02T05:00:00Z","v":611913,"vw":33.749124},{"c":36.56,"h":36.65,"l":34.03,"n":7263,"o":34.28,"t":"2024-12-03T05:00:00Z","v":1091148,"vw":35.54746},{"c":36.57,"h":37.05,"l":35.55,"n":6201,"o":36.35,"t":"2024-12-04T05:00:00Z","v":870996,"vw":36.326248},{"c":36.01,"h":37.3,"l":35.75,"n":4272,"o":36.95,"t":"2024-12-05T05:00:00Z","v":589592,"vw":36.321939},{"c":37.74,"h":38.4251,"l":35.94,"n":5967,"o":36.12,"t":"2024-12-06T05:00:00Z","v":759796,"vw":37.446137},{"c":36.52,"h":38.02,"l":35.6106,"n":5039,"o":37.8,"t":"2024-12-09T05:00:00Z","v":648190,"vw":36.828617},{"c":37.19,"h":37.8999,"l":36.38,"n":4716,"o":36.96,"t":"2024-12-10T05:00:00Z","v":617413,"vw":37.214331},{"c":38.73,"h":39.44,"l":37.47,"n":5441,"o":37.67,"t":"2024-12-11T05:00:00Z","v":626885,"vw":38.771014},{"c":38.52,"h":39.215,"l":38.11,"n":2846,"o":38.61,"t":"2024-12-12T05:00:00Z","v":304559,"vw":38.727615},{"c":37.21,"h":38.4988,"l":36.7626,"n":4537,"o":38.06,"t":"2024-12-13T05:00:00Z","v":519771,"vw":37.512629},{"c":37.72,"h":38.56,"l":37.12,"n":3927,"o":38.25,"t":"2024-12-16T05:00:00Z","v":521554,"vw":37.814139},{"c":37.14,"h":38.6712,"l":36.87,"n":3447,"o":37.94,"t":"2024-12-17T05:00:00Z","v":329212,"vw":37.532333},{"c":34.4,"h":38.0796,"l":34.37,"n":5851,"o":37.21,"t":"2024-12-18T05:00:00Z","v":742570,"vw":36.561716},{"c":34.27,"h":36.083,"l":34.2,"n":3839,"o":36.01,"t":"2024-12-19T05:00:00Z","v":518784,"vw":35.14172},{"c":32.97,"h":35.11,"l":32.91,"n":5816,"o":33.62,"t":"2024-12-20T05:00:00Z","v":650971,"vw":33.975566},{"c":34.68,"h":34.7916,"l":33.181,"n":4467,"o":33.6,"t":"2024-12-23T05:00:00Z","v":500904,"vw":34.212397},{"c":35.56,"h":35.59,"l":34.6,"n":2767,"o":35.09,"t":"2024-12-24T05:00:00Z","v":376495,"vw":35.140508},{"c":35.07,"h":35.4,"l":34.58,"n":3416,"o":35.37,"t":"2024-12-26T05:00:00Z","v":391392,"vw":35.055987},{"c":34.61,"h":34.8207,"l":33.48,"n":4570,"o":34.6,"t":"2024-12-27T05:00:00Z","v":490959,"vw":34.01433},{"c":33.58,"h":34.2601,"l":32.971,"n":3136,"o":33.31,"t":"2024-12-30T05:00:00Z","v":346682,"vw":33.612299},{"c":33.01,"h":33.92,"l":32.81,"n":3167,"o":33.68,"t":"2024-12-31T05:00:00Z","v":402410,"vw":33.45114},{"c":34.52,"h":35.12,"l":33.2518,"n":4132,"o":33.35,"t":"2025-01-02T05:00:00Z","v":697009,"vw":34.305633},{"c":35.06,"h":35.64,"l":34.18,"n":3343,"o":35.1,"t":"2025-01-03T05:00:00Z","v":392446,"vw":34.933339},{"c":38.08,"h":38.125,"l":35.2,"n":6766,"o":35.97,"t":"2025-01-06T05:00:00Z","v":853856,"vw":36.702623},{"c":36.57,"h":38.2498,"l":35.42,"n":5608,"o":38.17,"t":"2025-01-07T05:00:00Z","v":692075,"vw":36.754818},{"c":35.67,"h":36.34,"l":34.8,"n":3196,"o":36.1,"t":"2025-01-08T05:00:00Z","v":423865,"vw":35.775976},{"c":36.29,"h":37.89,"l":34.11,"n":6293,"o":35.55,"t":"2025-01-10T05:00:00Z","v":906323,"vw":36.254792},{"c":35.32,"h":35.4195,"l":34.23,"n":4222,"o":35.25,"t":"2025-01-13T05:00:00Z","v":633100,"vw":34.876277},{"c":33.77,"h":35.05,"l":33.09,"n":6030,"o":35.05,"t":"2025-01-14T05:00:00Z","v":817278,"vw":33.858542},{"c":36.29,"h":36.8825,"l":35.197,"n":5740,"o":35.59,"t":"2025-01-15T05:00:00Z","v":874108,"vw":36.112626},{"c":35.59,"h":36.17,"l":35.4527,"n":3255,"o":35.71,"t":"2025-01-16T05:00:00Z","v":409588,"vw":35.764319},{"c":35.75,"h":37,"l":34.725,"n":4939,"o":36.96,"t":"2025-01-17T05:00:00Z","v":750117,"vw":35.875004},{"c":36.16,"h":36.73,"l":35.39,"n":4283,"o":36.32,"t":"2025-01-21T05:00:00Z","v":609516,"vw":36.073386},{"c":37.01,"h":38.15,"l":36.55,"n":5427,"o":37.02,"t":"2025-01-22T05:00:00Z","v":810748,"vw":37.351063},{"c":38.5,"h":38.52,"l":36.7,"n":5079,"o":37.41,"t":"2025-01-23T05:00:00Z","v":688338,"vw":37.585943},{"c":39.79,"h":40.3793,"l":38.215,"n":11089,"o":38.5,"t":"2025-01-24T05:00:00Z","v":1967632,"vw":39.668108},{"c":41.36,"h":41.78,"l":37.117,"n":15031,"o":37.2,"t":"2025-01-27T05:00:00Z","v":2235884,"vw":40.116418},{"c":43.06,"h":44.14,"l":41.31,"n":10896,"o":42.07,"t":"2025-01-28T05:00:00Z","v":1584223,"vw":42.919589},{"c":43.4,"h":43.9699,"l":42.01,"n":17850,"o":43.219,"t":"2025-01-29T05:00:00Z","v":2082121,"vw":43.123234},{"c":44.72,"h":47.74,"l":43.351,"n":18512,"o":45.945,"t":"2025-01-30T05:00:00Z","v":2920603,"vw":46.03888},{"c":44.95,"h":47.06,"l":44.49,"n":8951,"o":45.36,"t":"2025-01-31T05:00:00Z","v":1373440,"vw":45.935132},{"c":46.04,"h":46.9,"l":43.12,"n":9393,"o":43.12,"t":"2025-02-03T05:00:00Z","v":1256444,"vw":45.582546},{"c":46.94,"h":47.375,"l":45.28,"n":5607,"o":46.66,"t":"2025-02-04T05:00:00Z","v":818528,"vw":46.668987},{"c":46.98,"h":48.74,"l":46.24,"n":6424,"o":46.84,"t":"2025-02-05T05:00:00Z","v":744105,"vw":47.38296},{"c":47.9,"h":48.88,"l":46.83,"n":6997,"o":47.1,"t":"2025-02-06T05:00:00Z","v":1066374,"vw":48.137938},{"c":48.27,"h":49.68,"l":47.9,"n":8760,"o":48.53,"t":"2025-02-07T05:00:00Z","v":885946,"vw":48.832114},{"c":48.62,"h":49.14,"l":47.82,"n":6383,"o":48.92,"t":"2025-02-10T05:00:00Z","v":659303,"vw":48.434747},{"c":48.93,"h":49.45,"l":47.626,"n":3857,"o":48,"t":"2025-02-11T05:00:00Z","v":412977,"vw":48.648109},{"c":49.66,"h":49.91,"l":47.9528,"n":4504,"o":48.27,"t":"2025-02-12T05:00:00Z","v":568235,"vw":49.203348},{"c":50.04,"h":50.13,"l":48.66,"n":6330,"o":49.16,"t":"2025-02-13T05:00:00Z","v":720444,"vw":49.472885},{"c":51.19,"h":51.74,"l":49.76,"n":5872,"o":49.82,"t":"2025-02-14T05:00:00Z","v":572277,"vw":50.880246},{"c":48.34,"h":51.2464,"l":46.96,"n":13574,"o":51.17,"t":"2025-02-18T05:00:00Z","v":1499556,"vw":48.431137},{"c":46.6,"h":47,"l":45.51,"n":10499,"o":46.62,"t":"2025-02-19T05:00:00Z","v":1055840,"vw":46.354888},{"c":45.44,"h":46.8524,"l":45.28,"n":6761,"o":45.64,"t":"2025-02-20T05:00:00Z","v":739702,"vw":45.811583},{"c":43.9,"h":46.6,"l":43.7619,"n":7183,"o":45.67,"t":"2025-02-21T05:00:00Z","v":732645,"vw":45.104779},{"c":41.89,"h":44.34,"l":41.23,"n":10114,"o":44.17,"t":"2025-02-24T05:00:00Z","v":1378658,"vw":42.292539},{"c":40.59,"h":41.9,"l":38.66,"n":10713,"o":41.64,"t":"2025-02-25T05:00:00Z","v":1421861,"vw":40.168397},{"c":42.64,"h":43.7594,"l":40.7601,"n":7269,"o":40.8,"t":"2025-02-26T05:00:00Z","v":1076220,"vw":42.555572},{"c":40.65,"h":44.44,"l":40.54,"n":8124,"o":43.88,"t":"2025-02-27T05:00:00Z","v":734597,"vw":42.081658},{"c":41.8,"h":41.96,"l":38.71,"n":6146,"o":40.62,"t":"2025-02-28T05:00:00Z","v":663728,"vw":40.601349},{"c":40.14,"h":43.4,"l":39.6719,"n":5953,"o":42.61,"t":"2025-03-03T05:00:00Z","v":635002,"vw":41.623933},{"c":38.26,"h":39.48,"l":36.3327,"n":9628,"o":38.945,"t":"2025-03-04T05:00:00Z","v":1381843,"vw":37.606453},{"c":40.29,"h":40.63,"l":38.01,"n":6895,"o":38.41,"t":"2025-03-05T05:00:00Z","v":880044,"vw":39.298403},{"c":36.76,"h":39.5344,"l":36.33,"n":9547,"o":39.21,"t":"2025-03-06T05:00:00Z","v":1539125,"vw":37.903289},{"c":36.44,"h":37.4786,"l":33.5242,"n":7732,"o":36.49,"t":"2025-03-07T05:00:00Z","v":829697,"vw":35.617113},{"c":33.23,"h":34.615,"l":31.99,"n":10265,"o":34.54,"t":"2025-03-10T04:00:00Z","v":1741751,"vw":32.857792},{"c":34.03,"h":35.08,"l":32.81,"n":5773,"o":32.81,"t":"2025-03-11T04:00:00Z","v":799409,"vw":34.057013},{"c":35.65,"h":37.14,"l":34.5,"n":7151,"o":36.72,"t":"2025-03-12T04:00:00Z","v":1215703,"vw":35.683022},{"c":32.34,"h":35.64,"l":31.84,"n":6741,"o":35.61,"t":"2025-03-13T04:00:00Z","v":875529,"vw":33.106586},{"c":34.175,"h":34.32,"l":32.84,"n":4492,"o":33.7,"t":"2025-03-14T04:00:00Z","v":619348,"vw":33.826887},{"c":33.89,"h":34.75,"l":33.16,"n":4588,"o":34.25,"t":"2025-03-17T04:00:00Z","v":427830,"vw":33.809879},{"c":31.34,"h":33.3,"l":30.51,"n":7670,"o":33.3,"t":"2025-03-18T04:00:00Z","v":758785,"vw":31.387431},{"c":31.55,"h":32.415,"l":30.548,"n":6489,"o":31.55,"t":"2025-03-19T04:00:00Z","v":941114,"vw":31.414834},{"c":31.78,"h":34.32,"l":31.06,"n":10901,"o":31.27,"t":"2025-03-20T04:00:00Z","v":1322436,"vw":33.081619},{"c":32.81,"h":32.9485,"l":31.16,"n":8722,"o":31.32,"t":"2025-03-21T04:00:00Z","v":1253948,"vw":32.303839},{"c":35.26,"h":35.6898,"l":34.5706,"n":9356,"o":34.82,"t":"2025-03-24T04:00:00Z","v":1530434,"vw":35.070353},{"c":36.1,"h":37,"l":35.53,"n":7432,"o":36.19,"t":"2025-03-25T04:00:00Z","v":1094577,"vw":36.259623},{"c":34.33,"h":36.16,"l":33.84,"n":6572,"o":35.92,"t":"2025-03-26T04:00:00Z","v":1045816,"vw":34.809434},{"c":33.39,"h":34.7,"l":33.122,"n":4854,"o":33.25,"t":"2025-03-27T04:00:00Z","v":693108,"vw":33.966346},{"c":30.53,"h":33.26,"l":30.22,"n":6907,"o":33.04,"t":"2025-03-28T04:00:00Z","v":881349,"vw":31.474122},{"c":30.47,"h":30.66,"l":28.03,"n":6314,"o":28.912,"t":"2025-03-31T04:00:00Z","v":641621,"vw":29.46581},{"c":31.47,"h":31.825,"l":29.8542,"n":4591,"o":29.88,"t":"2025-04-01T04:00:00Z","v":571601,"vw":31.153487},{"c":31.24,"h":32.17,"l":30.12,"n":6989,"o":30.15,"t":"2025-04-02T04:00:00Z","v":832061,"vw":31.382568},{"c":25.64,"h":27.8501,"l":25.47,"n":12030,"o":27.16,"t":"2025-04-03T04:00:00Z","v":1462894,"vw":26.765841},{"c":23.04,"h":24.3,"l":22.0101,"n":12593,"o":23.11,"t":"2025-04-04T04:00:00Z","v":2051657,"vw":23.516957},{"c":24.08,"h":26.093,"l":20.93,"n":11083,"o":21.05,"t":"2025-04-07T04:00:00Z","v":1832809,"vw":23.574735},{"c":23.51,"h":26.945,"l":22.77,"n":7991,"o":26.57,"t":"2025-04-08T04:00:00Z","v":1244423,"vw":25.530708},{"c":30.23,"h":30.59,"l":22.7401,"n":12499,"o":23.4,"t":"2025-04-09T04:00:00Z","v":1755505,"vw":26.575785},{"c":26.26,"h":29.85,"l":25.19,"n":6185,"o":29.36,"t":"2025-04-10T04:00:00Z","v":730527,"vw":26.899308},{"c":26.01,"h":26.3,"l":24.64,"n":4849,"o":25.21,"t":"2025-04-11T04:00:00Z","v":506736,"vw":25.655951},{"c":24.9,"h":27.37,"l":24.6,"n":5970,"o":27.23,"t":"2025-04-14T04:00:00Z","v":824005,"vw":25.671982},{"c":23.91,"h":25.42,"l":23.56,"n":5171,"o":24.86,"t":"2025-04-15T04:00:00Z","v":626549,"vw":24.467885},{"c":22.18,"h":23.15,"l":21.555,"n":5016,"o":22.75,"t":"2025-04-16T04:00:00Z","v":593475,"vw":22.445434},{"c":22.08,"h":22.55,"l":21.76,"n":3166,"o":22.41,"t":"2025-04-17T04:00:00Z","v":409928,"vw":22.168068},{"c":20.58,"h":21.35,"l":20.15,"n":3883,"o":21.19,"t":"2025-04-21T04:00:00Z","v":469732,"vw":20.647664},{"c":21.88,"h":22.47,"l":20.72,"n":4383,"o":21.13,"t":"2025-04-22T04:00:00Z","v":603554,"vw":21.448191},{"c":23.62,"h":24.95,"l":23.3,"n":5332,"o":24.36,"t":"2025-04-23T04:00:00Z","v":886034,"vw":24.234364},{"c":24.8,"h":24.841,"l":23.44,"n":4241,"o":23.55,"t":"2025-04-24T04:00:00Z","v":672801,"vw":24.326322},{"c":26.11,"h":26.32,"l":25.07,"n":6835,"o":26.04,"t":"2025-04-25T04:00:00Z","v":1181665,"vw":25.780147},{"c":26.33,"h":27.17,"l":25.48,"n":10951,"o":26.925,"t":"2025-04-28T04:00:00Z","v":1847364,"vw":26.261287},{"c":26.79,"h":26.9795,"l":25.78,"n":6932,"o":25.78,"t":"2025-04-29T04:00:00Z","v":1310207,"vw":26.541979},{"c":26.13,"h":26.2494,"l":24.38,"n":21878,"o":25.17,"t":"2025-04-30T04:00:00Z","v":3610680,"vw":25.156172},{"c":28.4,"h":30.42,"l":28.3,"n":17960,"o":30.345,"t":"2025-05-01T04:00:00Z","v":2882721,"vw":29.041088},{"c":30.94,"h":31.6,"l":29.03,"n":12999,"o":29.48,"t":"2025-05-02T04:00:00Z","v":1995642,"vw":30.776846},{"c":31.09,"h":31.51,"l":29.9702,"n":6350,"o":30.31,"t":"2025-05-05T04:00:00Z","v":923411,"vw":31.004461},{"c":29.87,"h":30.77,"l":29.78,"n":6349,"o":30.3,"t":"2025-05-06T04:00:00Z","v":911751,"vw":30.227611},{"c":30.87,"h":31.44,"l":29.82,"n":6317,"o":30.035,"t":"2025-05-07T04:00:00Z","v":785331,"vw":30.619604},{"c":30.93,"h":32.32,"l":30.8,"n":7621,"o":31.74,"t":"2025-05-08T04:00:00Z","v":1177692,"vw":31.61854},{"c":30.35,"h":31.825,"l":30.28,"n":5589,"o":31.48,"t":"2025-05-09T04:00:00Z","v":643712,"vw":30.826559},{"c":35.18,"h":35.25,"l":33.27,"n":13237,"o":34.2,"t":"2025-05-12T04:00:00Z","v":1759359,"vw":34.333912},{"c":36.99,"h":37.485,"l":35.52,"n":12369,"o":35.78,"t":"2025-05-13T04:00:00Z","v":1668818,"vw":36.820628},{"c":37.33,"h":37.7,"l":36.76,"n":11142,"o":37.57,"t":"2025-05-14T04:00:00Z","v":1401395,"vw":37.199456},{"c":35.54,"h":37.09,"l":34.971,"n":16251,"o":36.72,"t":"2025-05-15T04:00:00Z","v":1745379,"vw":36.202242},{"c":35.15,"h":35.16,"l":33.59,"n":16088,"o":34.84,"t":"2025-05-16T04:00:00Z","v":1664707,"vw":34.60165},{"c":35.15,"h":35.43,"l":33.77,"n":7135,"o":33.81,"t":"2025-05-19T04:00:00Z","v":781758,"vw":34.986156},{"c":34.79,"h":35.03,"l":34.265,"n":3823,"o":34.66,"t":"2025-05-20T04:00:00Z","v":298489,"vw":34.739183},{"c":34.55,"h":35.8,"l":34,"n":8163,"o":34.1,"t":"2025-05-21T04:00:00Z","v":794552,"vw":34.828718},{"c":34.71,"h":35.439,"l":34.1155,"n":5653,"o":34.51,"t":"2025-05-22T04:00:00Z","v":437661,"vw":34.929109},{"c":33.63,"h":34.21,"l":33.185,"n":5041,"o":33.24,"t":"2025-05-23T04:00:00Z","v":551516,"vw":33.727852},{"c":35.26,"h":35.34,"l":34.25,"n":5396,"o":34.57,"t":"2025-05-27T04:00:00Z","v":452704,"vw":34.860616},{"c":35.41,"h":36.19,"l":35.28,"n":4107,"o":35.34,"t":"2025-05-28T04:00:00Z","v":390464,"vw":35.703948},{"c":35.52,"h":36.4237,"l":34.9308,"n":6573,"o":36.25,"t":"2025-05-29T04:00:00Z","v":624159,"vw":35.672094},{"c":35.72,"h":35.96,"l":34.18,"n":4280,"o":35.33,"t":"2025-05-30T04:00:00Z","v":367574,"vw":35.135544},{"c":38.41,"h":38.6,"l":35.415,"n":8529,"o":35.415,"t":"2025-06-02T04:00:00Z","v":828657,"vw":37.361253},{"c":37.93,"h":38.88,"l":37.69,"n":6822,"o":38.44,"t":"2025-06-03T04:00:00Z","v":607647,"vw":38.075567},{"c":40.3,"h":40.34,"l":38.13,"n":9294,"o":38.13,"t":"2025-06-04T04:00:00Z","v":817838,"vw":39.547276},{"c":39.81,"h":40.98,"l":39.58,"n":11376,"o":40.82,"t":"2025-06-05T04:00:00Z","v":1105581,"vw":40.267179},{"c":41.32,"h":41.9196,"l":40.716,"n":7663,"o":41.11,"t":"2025-06-06T04:00:00Z","v":669300,"vw":41.364159},{"c":40.91,"h":42.2199,"l":40.89,"n":6391,"o":41.47,"t":"2025-06-09T04:00:00Z","v":436083,"vw":41.571723},{"c":41.88,"h":41.96,"l":40.61,"n":5844,"o":41.71,"t":"2025-06-10T04:00:00Z","v":437959,"vw":41.489621},{"c":40.87,"h":42.62,"l":40.6,"n":5815,"o":41.96,"t":"2025-06-11T04:00:00Z","v":490586,"vw":41.45123},{"c":40.74,"h":40.97,"l":40.03,"n":4319,"o":40.765,"t":"2025-06-12T04:00:00Z","v":413208,"vw":40.556471},{"c":39.49,"h":40.82,"l":39.27,"n":5196,"o":40.01,"t":"2025-06-13T04:00:00Z","v":430388,"vw":40.15785},{"c":41.74,"h":42.3,"l":40.8,"n":6491,"o":41.52,"t":"2025-06-16T04:00:00Z","v":694135,"vw":41.665277},{"c":41.15,"h":42.18,"l":41.06,"n":3388,"o":41.65,"t":"2025-06-17T04:00:00Z","v":298375,"vw":41.652863},{"c":40.9,"h":41.63,"l":40.84,"n":3098,"o":41.26,"t":"2025-06-18T04:00:00Z","v":282580,"vw":41.307809},{"c":39.29,"h":41.6054,"l":38.935,"n":6293,"o":41.44,"t":"2025-06-20T04:00:00Z","v":517297,"vw":39.880531},{"c":41.16,"h":41.2495,"l":38.92,"n":4775,"o":39.43,"t":"2025-06-23T04:00:00Z","v":569003,"vw":40.26268},{"c":42.73,"h":42.86,"l":41.6,"n":4918,"o":41.92,"t":"2025-06-24T04:00:00Z","v":492601,"vw":42.364907},{"c":42.42,"h":43.29,"l":41.96,"n":3672,"o":42.93,"t":"2025-06-25T04:00:00Z","v":332510,"vw":42.595355},{"c":44.31,"h":44.609,"l":42.58,"n":5121,"o":42.83,"t":"2025-06-26T04:00:00Z","v":521676,"vw":43.880946},{"c":45.23,"h":45.42,"l":44.26,"n":5447,"o":44.46,"t":"2025-06-27T04:00:00Z","v":530793,"vw":44.893965},{"c":45.75,"h":46.925,"l":45.3046,"n":6312,"o":46.4,"t":"2025-06-30T04:00:00Z","v":737000,"vw":46.035974},{"c":43.38,"h":45.63,"l":42.91,"n":5829,"o":45.57,"t":"2025-07-01T04:00:00Z","v":474275,"vw":43.853792},{"c":42.65,"h":43.475,"l":42.6,"n":4338,"o":42.895,"t":"2025-07-02T04:00:00Z","v":325066,"vw":43.039931},{"c":43.26,"h":44.5,"l":42.76,"n":3608,"o":44.165,"t":"2025-07-03T04:00:00Z","v":364446,"vw":43.458895},{"c":43.2,"h":44.23,"l":42.64,"n":3858,"o":43.04,"t":"2025-07-07T04:00:00Z","v":338887,"vw":43.618276},{"c":43.49,"h":43.66,"l":42.8,"n":2730,"o":43.66,"t":"2025-07-08T04:00:00Z","v":224462,"vw":43.289818},{"c":44.94,"h":45.4996,"l":43.73,"n":4739,"o":43.73,"t":"2025-07-09T04:00:00Z","v":449640,"vw":44.921484},{"c":44.25,"h":45.25,"l":43.33,"n":4609,"o":44.87,"t":"2025-07-10T04:00:00Z","v":489639,"vw":43.918318},{"c":42.99,"h":43.795,"l":42.1,"n":6017,"o":43.72,"t":"2025-07-11T04:00:00Z","v":528270,"vw":42.860027},{"c":43.43,"h":44.27,"l":42.89,"n":4111,"o":42.89,"t":"2025-07-14T04:00:00Z","v":380073,"vw":43.642476},{"c":42.1,"h":43.8,"l":42.07,"n":6259,"o":43.575,"t":"2025-07-15T04:00:00Z","v":600788,"vw":43.011627},{"c":41.22,"h":42.56,"l":40.83,"n":6605,"o":42.56,"t":"2025-07-16T04:00:00Z","v":540337,"vw":41.466542},{"c":41.07,"h":41.54,"l":40.56,"n":5252,"o":41.465,"t":"2025-07-17T04:00:00Z","v":463727,"vw":41.078875},{"c":41.34,"h":41.39,"l":39.93,"n":7808,"o":41.14,"t":"2025-07-18T04:00:00Z","v":701554,"vw":40.667095},{"c":42.35,"h":42.82,"l":41.56,"n":5544,"o":41.63,"t":"2025-07-21T04:00:00Z","v":564507,"vw":42.457521},{"c":41.34,"h":42.89,"l":41.01,"n":4555,"o":42.89,"t":"2025-07-22T04:00:00Z","v":375570,"vw":41.572729},{"c":42.46,"h":42.525,"l":41.42,"n":3574,"o":41.69,"t":"2025-07-23T04:00:00Z","v":334716,"vw":42.07108},{"c":42.58,"h":43.5999,"l":42.5,"n":3912,"o":42.83,"t":"2025-07-24T04:00:00Z","v":405044,"vw":42.998883},{"c":42.31,"h":43.23,"l":42.17,"n":3080,"o":42.76,"t":"2025-07-25T04:00:00Z","v":319282,"vw":42.702325},{"c":42.85,"h":43.69,"l":42.3,"n":4789,"o":42.57,"t":"2025-07-28T04:00:00Z","v":487445,"vw":43.015507},{"c":40.78,"h":43.6,"l":40.77,"n":6921,"o":43.17,"t":"2025-07-29T04:00:00Z","v":804715,"vw":42.045126},{"c":40.21,"h":41.71,"l":39.75,"n":18868,"o":41.71,"t":"2025-07-30T04:00:00Z","v":2059227,"vw":40.706614},{"c":49.23,"h":50.5,"l":48.28,"n":19992,"o":49.48,"t":"2025-07-31T04:00:00Z","v":1986172,"vw":49.667083},{"c":46.19,"h":48.15,"l":45.62,"n":9656,"o":47.639,"t":"2025-08-01T04:00:00Z","v":930614,"vw":46.638783},{"c":49.44,"h":49.49,"l":47.34,"n":8011,"o":47.34,"t":"2025-08-04T04:00:00Z","v":814932,"vw":48.49259},{"c":47.8,"h":50.24,"l":47.72,"n":7197,"o":49.445,"t":"2025-08-05T04:00:00Z","v":873865,"vw":48.695243},{"c":48.84,"h":49.0049,"l":47.3851,"n":4562,"o":48.5,"t":"2025-08-06T04:00:00Z","v":398632,"vw":48.340791},{"c":47.51,"h":49.18,"l":47.323,"n":5136,"o":49.14,"t":"2025-08-07T04:00:00Z","v":464146,"vw":48.333331},{"c":48.35,"h":48.47,"l":47.13,"n":4350,"o":47.6,"t":"2025-08-08T04:00:00Z","v":380711,"vw":47.872412},{"c":48.03,"h":48.91,"l":47.86,"n":4139,"o":48.63,"t":"2025-08-11T04:00:00Z","v":386543,"vw":48.444877},{"c":51.04,"h":51.47,"l":48.85,"n":7892,"o":48.85,"t":"2025-08-12T04:00:00Z","v":810629,"vw":50.607961},{"c":49.67,"h":51.6599,"l":49.46,"n":5437,"o":51.2,"t":"2025-08-13T04:00:00Z","v":415308,"vw":50.44039},{"c":49.98,"h":50.65,"l":48.8802,"n":3496,"o":49.21,"t":"2025-08-14T04:00:00Z","v":261838,"vw":49.980923},{"c":50.32,"h":51.715,"l":49.805,"n":4053,"o":50.22,"t":"2025-08-15T04:00:00Z","v":335616,"vw":50.828122},{"c":48.07,"h":49.11,"l":46.66,"n":7648,"o":49.11,"t":"2025-08-18T04:00:00Z","v":702410,"vw":47.721821},{"c":46.02,"h":47.92,"l":45.79,"n":6502,"o":47.92,"t":"2025-08-19T04:00:00Z","v":538501,"vw":46.349964},{"c":45.55,"h":45.765,"l":43.5099,"n":5951,"o":45.46,"t":"2025-08-20T04:00:00Z","v":558335,"vw":44.531584},{"c":44.5,"h":45.17,"l":43.78,"n":3579,"o":45.1,"t":"2025-08-21T04:00:00Z","v":238061,"vw":44.453193},{"c":46.37,"h":46.56,"l":43.95,"n":5396,"o":44.6,"t":"2025-08-22T04:00:00Z","v":473084,"vw":45.874388},{"c":46.21,"h":46.74,"l":45.78,"n":3064,"o":46.27,"t":"2025-08-25T04:00:00Z","v":244267,"vw":46.240638},{"c":46.29,"h":46.3,"l":45.48,"n":2571,"o":45.84,"t":"2025-08-26T04:00:00Z","v":235857,"vw":45.972384},{"c":45.41,"h":46.16,"l":44.8754,"n":3091,"o":46.04,"t":"2025-08-27T04:00:00Z","v":253804,"vw":45.454728},{"c":45.86,"h":46.08,"l":44.74,"n":3221,"o":45.06,"t":"2025-08-28T04:00:00Z","v":290988,"vw":45.744455},{"c":44.37,"h":45.3176,"l":43.94,"n":3351,"o":44.98,"t":"2025-08-29T04:00:00Z","v":203360,"vw":44.413073},{"c":43.83,"h":43.9138,"l":42.2908,"n":4019,"o":42.73,"t":"2025-09-02T04:00:00Z","v":378599,"vw":43.239505},{"c":44.09,"h":44.44,"l":43.7337,"n":3405,"o":43.96,"t":"2025-09-03T04:00:00Z","v":266739,"vw":44.051455},{"c":45.46,"h":46.93,"l":45.14,"n":6976,"o":45.41,"t":"2025-09-04T04:00:00Z","v":799104,"vw":45.789913},{"c":45.86,"h":46.53,"l":45.01,"n":4404,"o":45.96,"t":"2025-09-05T04:00:00Z","v":501485,"vw":45.881471},{"c":45.87,"h":47.59,"l":45.85,"n":3615,"o":46.39,"t":"2025-09-08T04:00:00Z","v":341441,"vw":46.902151},{"c":47.5,"h":47.56,"l":46.0394,"n":4405,"o":46.51,"t":"2025-09-09T04:00:00Z","v":702664,"vw":47.265849},{"c":45.77,"h":47.46,"l":45.6841,"n":7346,"o":47.385,"t":"2025-09-10T04:00:00Z","v":933045,"vw":46.18798},{"c":45.65,"h":46.399,"l":45.39,"n":3302,"o":46.21,"t":"2025-09-11T04:00:00Z","v":269890,"vw":45.864915},{"c":46.2,"h":46.39,"l":44.82,"n":3826,"o":45.41,"t":"2025-09-12T04:00:00Z","v":356673,"vw":45.721058},{"c":47.34,"h":48.4,"l":45.75,"n":6828,"o":46.07,"t":"2025-09-15T04:00:00Z","v":648283,"vw":47.144979},{"c":49.04,"h":49.28,"l":47.34,"n":5547,"o":47.64,"t":"2025-09-16T04:00:00Z","v":485214,"vw":48.217637},{"c":48.65,"h":49.5,"l":47.45,"n":5339,"o":49.1,"t":"2025-09-17T04:00:00Z","v":421180,"vw":48.376461},{"c":49.16,"h":50.215,"l":48.38,"n":6616,"o":49.27,"t":"2025-09-18T04:00:00Z","v":535584,"vw":49.552459},{"c":48.8629,"h":50.4082,"l":47.73,"n":6374,"o":49.86,"t":"2025-09-19T04:00:00Z","v":499230,"vw":48.654862},{"c":47.31,"h":49.8769,"l":47.23,"n":5091,"o":49.42,"t":"2025-09-22T04:00:00Z","v":365818,"vw":48.550938},{"c":46.13,"h":47.93,"l":45.55,"n":5645,"o":47.71,"t":"2025-09-23T04:00:00Z","v":420210,"vw":46.708361},{"c":46.73,"h":46.78,"l":45.75,"n":3477,"o":46.38,"t":"2025-09-24T04:00:00Z","v":286358,"vw":46.345057},{"c":45.28,"h":46.2017,"l":44.75,"n":5444,"o":45.76,"t":"2025-09-25T04:00:00Z","v":568910,"vw":45.282179},{"c":44.64,"h":45.49,"l":43.85,"n":4749,"o":45.39,"t":"2025-09-26T04:00:00Z","v":346540,"vw":44.494934},{"c":44.58,"h":45.36,"l":44.04,"n":4728,"o":45.19,"t":"2025-09-29T04:00:00Z","v":361373,"vw":44.840772},{"c":43.47,"h":44.46,"l":42.54,"n":7616,"o":44.46,"t":"2025-09-30T04:00:00Z","v":719495,"vw":43.125884},{"c":41.46,"h":42,"l":40.61,"n":18201,"o":41.96,"t":"2025-10-01T04:00:00Z","v":1783307,"vw":41.365267},{"c":42.53,"h":42.61,"l":41.53,"n":11568,"o":42.06,"t":"2025-10-02T04:00:00Z","v":928039,"vw":42.104878},{"c":40.61,"h":42.876,"l":40.55,"n":16232,"o":42.76,"t":"2025-10-03T04:00:00Z","v":1346258,"vw":41.416204},{"c":41.18,"h":41.32,"l":38.335,"n":24832,"o":39.95,"t":"2025-10-06T04:00:00Z","v":2304482,"vw":39.808686},{"c":40.81,"h":41.4,"l":40.0123,"n":17082,"o":41.33,"t":"2025-10-07T04:00:00Z","v":1317026,"vw":40.729765},{"c":41.4,"h":41.58,"l":40.26,"n":14064,"o":40.9,"t":"2025-10-08T04:00:00Z","v":1291151,"vw":41.186801},{"c":43.17,"h":43.19,"l":40.77,"n":15672,"o":41.5,"t":"2025-10-09T04:00:00Z","v":1595345,"vw":42.020496},{"c":39.84,"h":43.33,"l":39.75,"n":27850,"o":42.93,"t":"2025-10-10T04:00:00Z","v":2702452,"vw":41.073496},{"c":40.99,"h":41.4481,"l":40.11,"n":13460,"o":40.65,"t":"2025-10-13T04:00:00Z","v":1320483,"vw":40.81406},{"c":40.18,"h":40.98,"l":39.1,"n":10435,"o":40.045,"t":"2025-10-14T04:00:00Z","v":964696,"vw":40.266961},{"c":41.17,"h":41.88,"l":40.289,"n":8649,"o":41.1,"t":"2025-10-15T04:00:00Z","v":789083,"vw":41.244901},{"c":40.52,"h":42.05,"l":39.6,"n":10578,"o":41.225,"t":"2025-10-16T04:00:00Z","v":1014379,"vw":41.031353},{"c":41.07,"h":41.24,"l":39.8,"n":8107,"o":39.93,"t":"2025-10-17T04:00:00Z","v":752876,"vw":40.554764},{"c":42.79,"h":42.97,"l":41.49,"n":11077,"o":41.505,"t":"2025-10-20T04:00:00Z","v":1178344,"vw":42.586227},{"c":42.89,"h":43.5,"l":42.39,"n":9957,"o":43.25,"t":"2025-10-21T04:00:00Z","v":983873,"vw":42.955254},{"c":42.91,"h":43.74,"l":41.82,"n":27888,"o":42.93,"t":"2025-10-22T04:00:00Z","v":1837436,"vw":42.766788},{"c":42.97,"h":43.9376,"l":42.86,"n":11134,"o":42.96,"t":"2025-10-23T04:00:00Z","v":950814,"vw":43.445156},{"c":43.44,"h":43.755,"l":42.61,"n":22666,"o":43.25,"t":"2025-10-24T04:00:00Z","v":1199402,"vw":43.134597},{"c":44.93,"h":45.45,"l":44.5775,"n":16017,"o":44.83,"t":"2025-10-27T04:00:00Z","v":1251946,"vw":45.02503},{"c":44.98,"h":45.79,"l":44.252,"n":15545,"o":45.25,"t":"2025-10-28T04:00:00Z","v":1373555,"vw":45.152214},{"c":45.07,"h":45.83,"l":43.9005,"n":60265,"o":45.29,"t":"2025-10-29T04:00:00Z","v":4653114,"vw":44.68257},{"c":34.725,"h":36.4932,"l":32.8859,"n":165092,"o":35.08,"t":"2025-10-30T04:00:00Z","v":16201215,"vw":34.787146},{"c":32.86,"h":35.61,"l":32.57,"n":80758,"o":35.56,"t":"2025-10-31T04:00:00Z","v":7572874,"vw":33.586918},{"c":31.8,"h":33.9335,"l":31.65,"n":50577,"o":33.61,"t":"2025-11-03T05:00:00Z","v":4556751,"vw":32.819689},{"c":30.75,"h":32.1399,"l":30.62,"n":38703,"o":30.78,"t":"2025-11-04T05:00:00Z","v":3522048,"vw":31.27108},{"c":31.57,"h":32.15,"l":30.64,"n":26257,"o":31.22,"t":"2025-11-05T05:00:00Z","v":2738748,"vw":31.530206},{"c":29.87,"h":31.5199,"l":29.76,"n":46797,"o":31.5,"t":"2025-11-06T05:00:00Z","v":4604531,"vw":30.410517},{"c":30.09,"h":30.12,"l":28.12,"n":34584,"o":29.54,"t":"2025-11-07T05:00:00Z","v":3830420,"vw":28.900875},{"c":31.07,"h":31.35,"l":30.24,"n":26469,"o":30.98,"t":"2025-11-10T05:00:00Z","v":2999027,"vw":30.98441},{"c":30.62,"h":30.81,"l":29.84,"n":18025,"o":30.655,"t":"2025-11-11T05:00:00Z","v":1786074,"vw":30.308548},{"c":28.83,"h":30.72,"l":28.7,"n":28377,"o":30.69,"t":"2025-11-12T05:00:00Z","v":3136209,"vw":29.319209},{"c":28.88,"h":29.6,"l":28.25,"n":21509,"o":29.11,"t":"2025-11-13T05:00:00Z","v":2625075,"vw":28.895433},{"c":28.85,"h":29.21,"l":27.485,"n":22078,"o":28,"t":"2025-11-14T05:00:00Z","v":2446631,"vw":28.526796},{"c":28.11,"h":29.01,"l":27.49,"n":15394,"o":28.805,"t":"2025-11-17T05:00:00Z","v":1796725,"vw":28.27972},{"c":27.71,"h":28.2406,"l":26.41,"n":20645,"o":27.155,"t":"2025-11-18T05:00:00Z","v":2513561,"vw":27.2467},{"c":26.99,"h":27.43,"l":26.18,"n":17434,"o":27.3,"t":"2025-11-19T05:00:00Z","v":2250983,"vw":26.780715},{"c":26.89,"h":28.49,"l":26.37,"n":20826,"o":28.13,"t":"2025-11-20T05:00:00Z","v":3024724,"vw":27.287071},{"c":27.34,"h":27.67,"l":26.21,"n":16774,"o":26.755,"t":"2025-11-21T05:00:00Z","v":2300462,"vw":26.965196},{"c":29.07,"h":29.38,"l":27.65,"n":16110,"o":27.755,"t":"2025-11-24T05:00:00Z","v":2002360,"vw":28.794186},{"c":31.24,"h":31.3199,"l":29.55,"n":22234,"o":30.095,"t":"2025-11-25T05:00:00Z","v":2824597,"vw":30.420672},{"c":30.96,"h":31.42,"l":30.78,"n":13666,"o":31.32,"t":"2025-11-26T05:00:00Z","v":1507913,"vw":31.12797},{"c":32.31,"h":32.33,"l":31.14,"n":9660,"o":31.19,"t":"2025-11-28T05:00:00Z","v":1066401,"vw":31.779112},{"c":31.61,"h":32.06,"l":31.32,"n":9359,"o":31.48,"t":"2025-12-01T05:00:00Z","v":945593,"vw":31.68664},{"c":32.22,"h":32.28,"l":31.35,"n":9328,"o":31.74,"t":"2025-12-02T05:00:00Z","v":981001,"vw":31.871154},{"c":31.46,"h":32.39,"l":31.38,"n":10487,"o":31.93,"t":"2025-12-03T05:00:00Z","v":1003241,"vw":31.827006},{"c":33.64,"h":35.045,"l":33.4501,"n":36919,"o":35.045,"t":"2025-12-04T05:00:00Z","v":4353101,"vw":33.966508},{"c":34.79,"h":34.929,"l":33.69,"n":17454,"o":33.835,"t":"2025-12-05T05:00:00Z","v":1699396,"vw":34.467637},{"c":34.1,"h":35.12,"l":33.98,"n":16470,"o":34.415,"t":"2025-12-08T05:00:00Z","v":1125798,"vw":34.337961},{"c":33.07,"h":33.84,"l":32.73,"n":16468,"o":33.785,"t":"2025-12-09T05:00:00Z","v":1232844,"vw":33.065477},{"c":32.36,"h":32.8259,"l":31.73,"n":16732,"o":32.31,"t":"2025-12-10T05:00:00Z","v":1280327,"vw":32.252811},{"c":32.65,"h":32.89,"l":31.49,"n":16332,"o":31.66,"t":"2025-12-11T05:00:00Z","v":1346826,"vw":32.337214},{"c":31.76,"h":32.53,"l":31.2,"n":15244,"o":32.34,"t":"2025-12-12T05:00:00Z","v":1262787,"vw":31.876265},{"c":32.12,"h":32.66,"l":31.2603,"n":10964,"o":31.955,"t":"2025-12-15T05:00:00Z","v":1116448,"vw":32.122806},{"c":33.07,"h":33.6,"l":31.79,"n":13982,"o":31.85,"t":"2025-12-16T05:00:00Z","v":1441795,"vw":32.778506},{"c":32.29,"h":33.4786,"l":32.29,"n":19691,"o":32.88,"t":"2025-12-17T05:00:00Z","v":1291050,"vw":32.957796},{"c":33.75,"h":34.36,"l":33,"n":18040,"o":33.09,"t":"2025-12-18T05:00:00Z","v":1547594,"vw":33.753458},{"c":33.23,"h":34.33,"l":33.13,"n":15437,"o":33.91,"t":"2025-12-19T05:00:00Z","v":1267284,"vw":33.800066},{"c":33.43,"h":34.6528,"l":32.9737,"n":26401,"o":33.48,"t":"2025-12-22T05:00:00Z","v":1851110,"vw":33.729506},{"c":33.77,"h":33.8946,"l":33.18,"n":10548,"o":33.21,"t":"2025-12-23T05:00:00Z","v":1107542,"vw":33.677372},{"c":34.04,"h":34.08,"l":33.5,"n":11887,"o":33.5,"t":"2025-12-24T05:00:00Z","v":901189,"vw":33.862455},{"c":33.59,"h":34.12,"l":33.39,"n":8617,"o":34.06,"t":"2025-12-26T05:00:00Z","v":723708,"vw":33.715962},{"c":32.42,"h":32.59,"l":32.02,"n":5837,"o":32.32,"t":"2025-12-29T05:00:00Z","v":651747,"vw":32.339513},{"c":33.15,"h":33.7689,"l":32.4,"n":10261,"o":32.44,"t":"2025-12-30T05:00:00Z","v":975366,"vw":33.229801},{"c":32.51,"h":32.98,"l":32.48,"n":8601,"o":32.97,"t":"2025-12-31T05:00:00Z","v":576915,"vw":32.742411},{"c":31.6,"h":32.91,"l":30.895,"n":19528,"o":32.8,"t":"2026-01-02T05:00:00Z","v":1381194,"vw":31.70549},{"c":32.36,"h":32.92,"l":31.32,"n":13436,"o":31.56,"t":"2026-01-05T05:00:00Z","v":1077901,"vw":32.47525},{"c":32.51,"h":33.02,"l":31.69,"n":8899,"o":32.44,"t":"2026-01-06T05:00:00Z","v":1234587,"vw":32.323237},{"c":31.36,"h":32.37,"l":30.99,"n":10126,"o":32.1,"t":"2026-01-07T05:00:00Z","v":1266257,"vw":31.763677},{"c":31.09,"h":31.18,"l":30.1,"n":8834,"o":31.07,"t":"2026-01-08T05:00:00Z","v":889094,"vw":30.614848},{"c":31.73,"h":31.91,"l":30.78,"n":6327,"o":31.04,"t":"2026-01-09T05:00:00Z","v":773948,"vw":31.487327},{"c":30.66,"h":31.79,"l":30.59,"n":10246,"o":31.62,"t":"2026-01-12T05:00:00Z","v":1237000,"vw":31.202132},{"c":29.63,"h":30.61,"l":28.96,"n":14966,"o":30.61,"t":"2026-01-13T05:00:00Z","v":1608368,"vw":29.461054},{"c":28.15,"h":29.331,"l":28.095,"n":13552,"o":29.18,"t":"2026-01-14T05:00:00Z","v":1373992,"vw":28.484888},{"c":28.61,"h":28.92,"l":28.03,"n":12120,"o":28.36,"t":"2026-01-15T05:00:00Z","v":1364360,"vw":28.518106},{"c":28.55,"h":29.33,"l":28.54,"n":9876,"o":28.78,"t":"2026-01-16T05:00:00Z","v":1277916,"vw":28.942652},{"c":27.11,"h":27.69,"l":26.68,"n":15556,"o":27.365,"t":"2026-01-20T05:00:00Z","v":1452084,"vw":27.285133},{"c":27.85,"h":28.3,"l":26.695,"n":13300,"o":27.18,"t":"2026-01-21T05:00:00Z","v":1522019,"vw":27.537903},{"c":30.98,"h":31,"l":29.093,"n":22564,"o":29.32,"t":"2026-01-22T05:00:00Z","v":2500541,"vw":30.143082},{"c":32.01,"h":32.72,"l":30.635,"n":17290,"o":30.68,"t":"2026-01-23T05:00:00Z","v":1813791,"vw":32.027176},{"c":33.31,"h":33.59,"l":32.25,"n":15526,"o":32.66,"t":"2026-01-26T05:00:00Z","v":1509615,"vw":33.155437},{"c":33.39,"h":33.75,"l":32.5501,"n":14953,"o":33.51,"t":"2026-01-27T05:00:00Z","v":1623426,"vw":33.11492},{"c":32.93,"h":33.83,"l":32.75,"n":35845,"o":33.525,"t":"2026-01-28T05:00:00Z","v":3526890,"vw":33.255192},{"c":39.79,"h":40.28,"l":37.23,"n":61767,"o":39.71,"t":"2026-01-29T05:00:00Z","v":6221925,"vw":38.768067},{"c":37.39,"h":39.0525,"l":37.11,"n":16341,"o":38.675,"t":"2026-01-30T05:00:00Z","v":1360473,"vw":37.802866},{"c":36.33,"h":37.88,"l":36.05,"n":13139,"o":37.195,"t":"2026-02-02T05:00:00Z","v":1317520,"vw":36.712849},{"c":34.8,"h":37.22,"l":34.285,"n":17286,"o":36.47,"t":"2026-02-03T05:00:00Z","v":1749181,"vw":35.531443},{"c":32.51,"h":34.47,"l":32.38,"n":56347,"o":34.45,"t":"2026-02-04T05:00:00Z","v":3981955,"vw":33.024026},{"c":32.61,"h":33.71,"l":31.02,"n":50838,"o":32,"t":"2026-02-05T05:00:00Z","v":3189405,"vw":32.757456},{"c":31.74,"h":32.74,"l":30.32,"n":27783,"o":32.19,"t":"2026-02-06T05:00:00Z","v":1687376,"vw":31.370774},{"c":33.3,"h":33.8563,"l":31.51,"n":29323,"o":31.88,"t":"2026-02-09T05:00:00Z","v":1891241,"vw":32.901975},{"c":32.62,"h":33.58,"l":32.54,"n":6375,"o":33.33,"t":"2026-02-10T05:00:00Z","v":591711,"vw":32.90115},{"c":32.41,"h":33.4,"l":31.33,"n":15867,"o":32.94,"t":"2026-02-11T05:00:00Z","v":1934726,"vw":32.299533},{"c":30.59,"h":33.09,"l":30.16,"n":18964,"o":32.52,"t":"2026-02-12T05:00:00Z","v":1480806,"vw":31.182638},{"c":29.6,"h":30.7,"l":29.12,"n":18046,"o":30.04,"t":"2026-02-13T05:00:00Z","v":1557000,"vw":30.025089},{"c":29.59,"h":29.86,"l":28.6,"n":17339,"o":29.59,"t":"2026-02-17T05:00:00Z","v":1407647,"vw":29.304213},{"c":29.92,"h":30.02,"l":28.53,"n":11795,"o":29.04,"t":"2026-02-18T05:00:00Z","v":1153884,"vw":29.434622},{"c":30.05,"h":30.26,"l":29.35,"n":11069,"o":29.47,"t":"2026-02-19T05:00:00Z","v":944368,"vw":29.901298},{"c":31.02,"h":31.7491,"l":29.48,"n":9684,"o":29.55,"t":"2026-02-20T05:00:00Z","v":776802,"vw":30.966944},{"c":29.29,"h":31.17,"l":29.175,"n":10779,"o":30.69,"t":"2026-02-23T05:00:00Z","v":801856,"vw":30.076236},{"c":29.46,"h":29.62,"l":28.54,"n":9295,"o":28.88,"t":"2026-02-24T05:00:00Z","v":766341,"vw":29.139645},{"c":30.79,"h":30.79,"l":29.79,"n":5190,"o":29.81,"t":"2026-02-25T05:00:00Z","v":439398,"vw":30.340731},{"c":31.07,"h":31.46,"l":30.2,"n":8969,"o":30.5,"t":"2026-02-26T05:00:00Z","v":782714,"vw":30.883505},{"c":30.24,"h":30.305,"l":29.29,"n":8542,"o":29.825,"t":"2026-02-27T05:00:00Z","v":626009,"vw":29.811513},{"c":30.7,"h":31.29,"l":28.9529,"n":13949,"o":29.12,"t":"2026-03-02T05:00:00Z","v":1044617,"vw":30.453578},{"c":30.8656,"h":31.23,"l":29.332,"n":20304,"o":30.12,"t":"2026-03-03T05:00:00Z","v":1362396,"vw":30.377928},{"c":32.01,"h":32.51,"l":31.11,"n":15414,"o":31.18,"t":"2026-03-04T05:00:00Z","v":1201443,"vw":31.953037},{"c":31.3,"h":32.3,"l":30.4,"n":16464,"o":31.53,"t":"2026-03-05T05:00:00Z","v":1099080,"vw":31.277544},{"c":29.84,"h":30.26,"l":29,"n":17677,"o":30.13,"t":"2026-03-06T05:00:00Z","v":1435465,"vw":29.698553},{"c":30.05,"h":30.09,"l":28.17,"n":21458,"o":28.93,"t":"2026-03-09T04:00:00Z","v":1618419,"vw":28.969984},{"c":30.65,"h":31.24,"l":30.21,"n":15516,"o":30.655,"t":"2026-03-10T04:00:00Z","v":1112159,"vw":30.795605},{"c":30.72,"h":31.13,"l":30.14,"n":8993,"o":30.75,"t":"2026-03-11T04:00:00Z","v":487505,"vw":30.677735},{"c":29.16,"h":30.49,"l":29.06,"n":9948,"o":30.14,"t":"2026-03-12T04:00:00Z","v":501288,"vw":29.58495},{"c":26.9,"h":28.3,"l":26.54,"n":23786,"o":27.85,"t":"2026-03-13T04:00:00Z","v":1429096,"vw":27.358226},{"c":28.14,"h":28.77,"l":27.78,"n":13233,"o":28.605,"t":"2026-03-16T04:00:00Z","v":952243,"vw":28.235294},{"c":27.72,"h":28.95,"l":27.65,"n":7745,"o":28.235,"t":"2026-03-17T04:00:00Z","v":680278,"vw":28.15187},{"c":27.09,"h":27.7,"l":27,"n":8804,"o":27.16,"t":"2026-03-18T04:00:00Z","v":539190,"vw":27.347492},{"c":26.31,"h":26.83,"l":25.92,"n":9209,"o":26.73,"t":"2026-03-19T04:00:00Z","v":567589,"vw":26.316078},{"c":25.15,"h":26.03,"l":24.59,"n":12159,"o":26.03,"t":"2026-03-20T04:00:00Z","v":915256,"vw":25.129574},{"c":26,"h":26.38,"l":25.6147,"n":11444,"o":26.12,"t":"2026-03-23T04:00:00Z","v":878161,"vw":26.031348},{"c":25.06,"h":25.65,"l":24.91,"n":14995,"o":25.63,"t":"2026-03-24T04:00:00Z","v":752232,"vw":25.240556},{"c":25.1806,"h":25.95,"l":25.1,"n":8077,"o":25.515,"t":"2026-03-25T04:00:00Z","v":693539,"vw":25.483383},{"c":21.2,"h":24.14,"l":20.841,"n":38182,"o":24.12,"t":"2026-03-26T04:00:00Z","v":2755849,"vw":21.907841},{"c":19.49,"h":20.86,"l":19.075,"n":22704,"o":20.595,"t":"2026-03-27T04:00:00Z","v":2008598,"vw":19.752926},{"c":20.3,"h":20.4899,"l":19.7,"n":12888,"o":20.19,"t":"2026-03-30T04:00:00Z","v":1730864,"vw":20.174157},{"c":22.96,"h":23.0793,"l":21.06,"n":30750,"o":21.28,"t":"2026-03-31T04:00:00Z","v":3175067,"vw":22.196152},{"c":23.54,"h":24.59,"l":23.13,"n":17794,"o":23.66,"t":"2026-04-01T04:00:00Z","v":1499450,"vw":23.76652},{"c":23.14,"h":23.45,"l":21.93,"n":17975,"o":22.42,"t":"2026-04-02T04:00:00Z","v":1712150,"vw":22.727844},{"c":23,"h":23.79,"l":22.95,"n":12734,"o":23.45,"t":"2026-04-06T04:00:00Z","v":698333,"vw":23.344871},{"c":23.14,"h":23.15,"l":22.33,"n":14369,"o":22.89,"t":"2026-04-07T04:00:00Z","v":1392524,"vw":22.68144},{"c":26.15,"h":27.55,"l":24.51,"n":32212,"o":25.62,"t":"2026-04-08T04:00:00Z","v":3433685,"vw":26.26975},{"c":27.48,"h":28.275,"l":27.06,"n":16698,"o":27.25,"t":"2026-04-09T04:00:00Z","v":1605847,"vw":27.563485},{"c":27.6,"h":28.36,"l":27.13,"n":8996,"o":28.09,"t":"2026-04-10T04:00:00Z","v":818187,"vw":27.689795},{"c":28.03,"h":28.05,"l":27.16,"n":6965,"o":27.54,"t":"2026-04-13T04:00:00Z","v":583951,"vw":27.601892},{"c":30.48,"h":30.8,"l":28.5,"n":11979,"o":28.78,"t":"2026-04-14T04:00:00Z","v":988693,"vw":29.958237},{"c":31.31,"h":31.9397,"l":30.63,"n":10107,"o":30.95,"t":"2026-04-15T04:00:00Z","v":875520,"vw":31.382326},{"c":31.78,"h":31.84,"l":30.94,"n":11982,"o":31.73,"t":"2026-04-16T04:00:00Z","v":963715,"vw":31.468597},{"c":32.87,"h":33.11,"l":31.68,"n":17715,"o":31.98,"t":"2026-04-17T04:00:00Z","v":1516242,"vw":32.595126},{"c":31.18,"h":32.325,"l":30.91,"n":10284,"o":32.11,"t":"2026-04-20T04:00:00Z","v":690414,"vw":31.404552},{"c":30.95,"h":31.63,"l":30.84,"n":10561,"o":31.16,"t":"2026-04-21T04:00:00Z","v":772760,"vw":31.244651},{"c":31.51,"h":31.82,"l":31.06,"n":7448,"o":31.5,"t":"2026-04-22T04:00:00Z","v":455330,"vw":31.533105},{"c":30.05,"h":31,"l":29.49,"n":13122,"o":30.44,"t":"2026-04-23T04:00:00Z","v":889008,"vw":30.28469},{"c":31.47,"h":31.97,"l":29.55,"n":15239,"o":30.075,"t":"2026-04-24T04:00:00Z","v":1403564,"vw":31.096939},{"c":31.78,"h":32.15,"l":31.085,"n":10655,"o":31.09,"t":"2026-04-27T04:00:00Z","v":884708,"vw":31.60392},{"c":31.1,"h":31.73,"l":30.58,"n":10044,"o":31.42,"t":"2026-04-28T04:00:00Z","v":692899,"vw":31.099352},{"c":30.99,"h":31.36,"l":30.415,"n":16019,"o":30.92,"t":"2026-04-29T04:00:00Z","v":1368243,"vw":31.02528},{"c":25.6,"h":26.4,"l":24.51,"n":59205,"o":26.26,"t":"2026-04-30T04:00:00Z","v":6062395,"vw":25.275341},{"c":25.31,"h":26.16,"l":25.1,"n":15280,"o":25.8,"t":"2026-05-01T04:00:00Z","v":1621031,"vw":25.566356},{"c":25.45,"h":25.75,"l":24.819,"n":23026,"o":25.2,"t":"2026-05-04T04:00:00Z","v":1916151,"vw":25.326416},{"c":24.99,"h":25.725,"l":24.6,"n":14007,"o":25.68,"t":"2026-05-05T04:00:00Z","v":1530709,"vw":24.935073},{"c":25.6,"h":26.21,"l":24.42,"n":20468,"o":24.65,"t":"2026-05-06T04:00:00Z","v":1841129,"vw":25.529733},{"c":25.9251,"h":26.63,"l":25.69,"n":16070,"o":25.79,"t":"2026-05-07T04:00:00Z","v":1511627,"vw":26.190084},{"c":25.34,"h":25.92,"l":25.04,"n":15951,"o":25.78,"t":"2026-05-08T04:00:00Z","v":1320119,"vw":25.42797},{"c":24.43,"h":24.92,"l":24.37,"n":16385,"o":24.825,"t":"2026-05-11T04:00:00Z","v":1546953,"vw":24.632148},{"c":24.76,"h":24.82,"l":23.92,"n":14254,"o":24.08,"t":"2026-05-12T04:00:00Z","v":1250702,"vw":24.500318},{"c":25.86,"h":26.13,"l":24.24,"n":12774,"o":24.4,"t":"2026-05-13T04:00:00Z","v":1214292,"vw":25.319503},{"c":26.01,"h":26.44,"l":25.73,"n":14317,"o":25.76,"t":"2026-05-14T04:00:00Z","v":1160309,"vw":26.07499},{"c":25.65,"h":26.21,"l":25.24,"n":13784,"o":25.6,"t":"2026-05-15T04:00:00Z","v":915495,"vw":25.640726},{"c":25.39,"h":25.735,"l":24.78,"n":11538,"o":25.205,"t":"2026-05-18T04:00:00Z","v":936536,"vw":25.197531},{"c":24.67,"h":25.57,"l":24.5,"n":15261,"o":25.17,"t":"2026-05-19T04:00:00Z","v":881160,"vw":24.942126},{"c":24.86,"h":25.08,"l":24.27,"n":10177,"o":24.485,"t":"2026-05-20T04:00:00Z","v":757702,"vw":24.72526},{"c":25.03,"h":25.2101,"l":24.01,"n":8031,"o":24.42,"t":"2026-05-21T04:00:00Z","v":705525,"vw":24.62059},{"c":25.25,"h":25.61,"l":24.98,"n":11077,"o":25.03,"t":"2026-05-22T04:00:00Z","v":969193,"vw":25.199596},{"c":25.4,"h":25.5734,"l":24.83,"n":9917,"o":25.145,"t":"2026-05-26T04:00:00Z","v":788605,"vw":25.124509},{"c":27.31,"h":27.57,"l":25.15,"n":25466,"o":25.15,"t":"2026-05-27T04:00:00Z","v":2346653,"vw":26.525087},{"c":27.3,"h":27.95,"l":26.8,"n":17171,"o":27.73,"t":"2026-05-28T04:00:00Z","v":1621628,"vw":27.232813},{"c":27.03,"h":27.2,"l":26.264,"n":16873,"o":27.11,"t":"2026-05-29T04:00:00Z","v":1542919,"vw":26.661245},{"c":24.32,"h":27.26,"l":24.25,"n":38868,"o":26.86,"t":"2026-06-01T04:00:00Z","v":3708315,"vw":25.25828},{"c":24.06,"h":24.97,"l":24.0031,"n":13580,"o":24.44,"t":"2026-06-02T04:00:00Z","v":1740164,"vw":24.500604},{"c":26.1,"h":26.18,"l":24.28,"n":27879,"o":24.34,"t":"2026-06-03T04:00:00Z","v":2843804,"vw":25.491697},{"c":26.47,"h":27.71,"l":26.08,"n":28716,"o":26.2,"t":"2026-06-04T04:00:00Z","v":2347507,"vw":27.001827},{"c":23.5,"h":26.54,"l":22.7215,"n":49965,"o":26.075,"t":"2026-06-05T04:00:00Z","v":3266122,"vw":23.896433},{"c":22.92,"h":23.41,"l":22.45,"n":9492,"o":23.4,"t":"2026-06-08T04:00:00Z","v":961230,"vw":23.057302},{"c":22.86,"h":23.87,"l":22.58,"n":10815,"o":23.41,"t":"2026-06-09T04:00:00Z","v":1077064,"vw":23.198676},{"c":21.78,"h":23.3558,"l":21.76,"n":7612,"o":22.54,"t":"2026-06-10T04:00:00Z","v":763658,"vw":22.382003},{"c":21.6,"h":21.8692,"l":20.72,"n":9295,"o":21.38,"t":"2026-06-11T04:00:00Z","v":891090,"vw":21.297607},{"c":21.44,"h":22.135,"l":21,"n":7020,"o":21.94,"t":"2026-06-12T04:00:00Z","v":747643,"vw":21.522662},{"c":23.5,"h":24.0601,"l":22.46,"n":8092,"o":22.46,"t":"2026-06-15T04:00:00Z","v":958927,"vw":23.439557},{"c":24.03,"h":24.46,"l":23.39,"n":6032,"o":23.47,"t":"2026-06-16T04:00:00Z","v":619180,"vw":23.884698},{"c":21.39,"h":23.48,"l":21.34,"n":10580,"o":23.45,"t":"2026-06-17T04:00:00Z","v":1255527,"vw":22.344855},{"c":22.13,"h":22.31,"l":21.06,"n":5986,"o":21.8,"t":"2026-06-18T04:00:00Z","v":758733,"vw":21.739218},{"c":21.07,"h":21.9722,"l":20.77,"n":6707,"o":21.66,"t":"2026-06-22T04:00:00Z","v":664201,"vw":21.21507},{"c":20.95,"h":21.68,"l":20.85,"n":6210,"o":20.98,"t":"2026-06-23T04:00:00Z","v":818244,"vw":21.133784},{"c":20.6,"h":21.43,"l":20.45,"n":4301,"o":20.88,"t":"2026-06-24T04:00:00Z","v":353275,"vw":20.877011},{"c":19.49,"h":20.48,"l":19.325,"n":7304,"o":20.46,"t":"2026-06-25T04:00:00Z","v":772532,"vw":19.809099},{"c":19.96,"h":20.5,"l":19.33,"n":5285,"o":19.505,"t":"2026-06-26T04:00:00Z","v":687558,"vw":20.035192},{"c":20.9,"h":21.51,"l":20.6,"n":6295,"o":20.75,"t":"2026-06-29T04:00:00Z","v":901024,"vw":21.132538},{"c":20.92,"h":21.1,"l":20.09,"n":6676,"o":20.815,"t":"2026-06-30T04:00:00Z","v":950828,"vw":20.557801},{"c":24.65,"h":25.781,"l":23.33,"n":48665,"o":24.115,"t":"2026-07-01T04:00:00Z","v":5670224,"vw":24.933329},{"c":22.21,"h":24.36,"l":22.03,"n":15124,"o":24.19,"t":"2026-07-02T04:00:00Z","v":1527399,"vw":22.756322},{"c":23.54,"h":23.74,"l":22.1101,"n":12261,"o":23.05,"t":"2026-07-06T04:00:00Z","v":1779277,"vw":23.025545},{"c":24.72,"h":25.45,"l":23.8,"n":20448,"o":24.13,"t":"2026-07-07T04:00:00Z","v":2024831,"vw":24.535465},{"c":23.7,"h":24.6953,"l":23.315,"n":10195,"o":24.6,"t":"2026-07-08T04:00:00Z","v":1017752,"vw":23.755125},{"c":25.91,"h":26.06,"l":21.68,"n":31496,"o":22.195,"t":"2026-07-09T04:00:00Z","v":3126842,"vw":23.864963},{"c":28.99,"h":29.7,"l":28.15,"n":36841,"o":28.35,"t":"2026-07-10T04:00:00Z","v":3505380,"vw":28.974897},{"c":27.92,"h":29.63,"l":27.715,"n":18183,"o":28.42,"t":"2026-07-13T04:00:00Z","v":1634653,"vw":28.362749},{"c":28.26,"h":28.71,"l":27.26,"n":13478,"o":27.64,"t":"2026-07-14T04:00:00Z","v":983368,"vw":28.173895},{"c":30,"h":30.39,"l":27.93,"n":20247,"o":28.57,"t":"2026-07-15T04:00:00Z","v":1696751,"vw":29.584325},{"c":28.48,"h":30.02,"l":28.1404,"n":13931,"o":29.67,"t":"2026-07-16T04:00:00Z","v":1076441,"vw":29.043044},{"c":26.87,"h":27.41,"l":25.21,"n":19142,"o":27.04,"t":"2026-07-17T04:00:00Z","v":1447071,"vw":26.468245},{"c":26.9,"h":27.5,"l":26.11,"n":7327,"o":26.84,"t":"2026-07-20T04:00:00Z","v":491437,"vw":26.906498},{"c":26.69,"h":27.69,"l":26.66,"n":6486,"o":27.53,"t":"2026-07-21T04:00:00Z","v":521576,"vw":27.002823},{"c":25.3,"h":27.08,"l":25.08,"n":7569,"o":27.03,"t":"2026-07-22T04:00:00Z","v":665640,"vw":25.71561},{"c":23.6,"h":24.2627,"l":22.9,"n":8085,"o":23.76,"t":"2026-07-23T04:00:00Z","v":829106,"vw":23.547936},{"c":22.73,"h":23.88,"l":22.69,"n":5390,"o":23.615,"t":"2026-07-24T04:00:00Z","v":480364,"vw":23.298768},{"c":22.62,"h":23.86,"l":22.59,"n":3726,"o":23.67,"t":"2026-07-27T04:00:00Z","v":425269,"vw":23.264709},{"c":22.59,"h":23.13,"l":22.12,"n":5719,"o":22.78,"t":"2026-07-28T04:00:00Z","v":714733,"vw":22.625444},{"c":22.11,"h":23.06,"l":21.72,"n":16387,"o":22.5,"t":"2026-07-29T04:00:00Z","v":1781870,"vw":22.314385},{"c":18.46,"h":18.55,"l":17.43,"n":27159,"o":17.56,"t":"2026-07-30T04:00:00Z","v":3565642,"vw":18.057348},{"c":19.69,"h":19.79,"l":18.55,"n":14344,"o":18.75,"t":"2026-07-31T04:00:00Z","v":2270758,"vw":19.189134},{"c":22.07,"h":22.55,"l":19.9,"n":12682,"o":20.13,"t":"2026-08-03T04:00:00Z","v":1488510,"vw":21.986975},{"c":21.87,"h":22.22,"l":21.18,"n":9121,"o":21.46,"t":"2026-08-04T04:00:00Z","v":1299917,"vw":21.676856},{"c":21.93,"h":22.805,"l":21.3,"n":7222,"o":22.805,"t":"2026-08-05T04:00:00Z","v":1128458,"vw":21.923499},{"c":22.01,"h":22.41,"l":21.76,"n":5229,"o":21.76,"t":"2026-08-06T04:00:00Z","v":693114,"vw":22.052138},{"c":22.14,"h":22.625,"l":21.69,"n":4204,"o":21.78,"t":"2026-08-07T04:00:00Z","v":445958,"vw":22.196647},{"c":22.36,"h":23.3528,"l":22.17,"n":7420,"o":22.65,"t":"2026-08-10T04:00:00Z","v":954031,"vw":22.697847},{"c":22.67,"h":23.67,"l":22.24,"n":5997,"o":22.54,"t":"2026-08-11T04:00:00Z","v":854322,"vw":23.130079},{"c":21.15,"h":23.04,"l":21.1,"n":8236,"o":22.76,"t":"2026-08-12T04:00:00Z","v":882149,"vw":21.571612},{"c":22.28,"h":22.35,"l":21.16,"n":3786,"o":21.16,"t":"2026-08-13T04:00:00Z","v":506636,"vw":21.872797},{"c":21.91,"h":22.78,"l":21.8636,"n":3057,"o":22.36,"t":"2026-08-14T04:00:00Z","v":328834,"vw":22.197878},{"c":20.34,"h":21.93,"l":20.04,"n":6909,"o":21.905,"t":"2026-08-17T04:00:00Z","v":799386,"vw":20.553191},{"c":18.55,"h":19.725,"l":18.51,"n":10079,"o":19.6,"t":"2026-08-18T04:00:00Z","v":1296767,"vw":18.931273},{"c":18.71,"h":19.225,"l":18.1,"n":6392,"o":18.35,"t":"2026-08-19T04:00:00Z","v":915528,"vw":18.767957},{"c":18.67,"h":18.93,"l":18.2226,"n":4771,"o":18.73,"t":"2026-08-20T04:00:00Z","v":571137,"vw":18.582628},{"c":18.93,"h":19.19,"l":18.48,"n":4015,"o":18.72,"t":"2026-08-21T04:00:00Z","v":584234,"vw":18.960325},{"c":19.54,"h":19.7,"l":18.68,"n":4041,"o":18.91,"t":"2026-08-24T04:00:00Z","v":536680,"vw":19.290516},{"c":20.3286,"h":20.36,"l":19.72,"n":3259,"o":19.91,"t":"2026-08-25T04:00:00Z","v":474057,"vw":20.033686},{"c":20.74,"h":21.94,"l":19.73,"n":20605,"o":21.78,"t":"2026-08-26T04:00:00Z","v":3438037,"vw":20.795947},{"c":20.38,"h":21.61,"l":20.15,"n":7163,"o":20.62,"t":"2026-08-27T04:00:00Z","v":919713,"vw":20.574018},{"c":20.85,"h":21.635,"l":20.37,"n":5542,"o":20.38,"t":"2026-08-28T04:00:00Z","v":751460,"vw":21.043169},{"c":20.47,"h":20.86,"l":20.2,"n":4058,"o":20.83,"t":"2026-08-31T04:00:00Z","v":658666,"vw":20.441549},{"c":20.9,"h":21.33,"l":19.276,"n":10626,"o":19.4,"t":"2026-09-01T04:00:00Z","v":1503338,"vw":20.765744},{"c":21.9,"h":22.4383,"l":20.76,"n":9208,"o":20.87,"t":"2026-09-02T04:00:00Z","v":1103937,"vw":21.93157},{"c":23.22,"h":23.8599,"l":22.73,"n":7625,"o":22.73,"t":"2026-09-03T04:00:00Z","v":1003963,"vw":23.472631},{"c":23.65,"h":23.69,"l":22.78,"n":4747,"o":23.32,"t":"2026-09-04T04:00:00Z","v":708688,"vw":23.210307},{"c":23.39,"h":24.25,"l":23.12,"n":10041,"o":23.56,"t":"2026-09-08T04:00:00Z","v":1068958,"vw":23.712817},{"c":26.41,"h":26.77,"l":25.34,"n":17600,"o":26.15,"t":"2026-09-09T04:00:00Z","v":2330805,"vw":26.199614},{"c":25.68,"h":27.24,"l":25.52,"n":10864,"o":26.37,"t":"2026-09-10T04:00:00Z","v":1264688,"vw":26.287204},{"c":25.95,"h":27.25,"l":25.815,"n":6114,"o":26.25,"t":"2026-09-11T04:00:00Z","v":902439,"vw":26.399618},{"c":27.36,"h":27.58,"l":26.05,"n":10877,"o":26.69,"t":"2026-09-14T04:00:00Z","v":1353037,"vw":27.052309},{"c":27.75,"h":28.44,"l":26.6383,"n":8824,"o":26.85,"t":"2026-09-15T04:00:00Z","v":960089,"vw":27.65893},{"c":28,"h":28.97,"l":27.87,"n":5635,"o":28.48,"t":"2026-09-16T04:00:00Z","v":715655,"vw":28.409546},{"c":28.7511,"h":28.78,"l":27.5,"n":3295,"o":28.76,"t":"2026-09-17T04:00:00Z","v":548421,"vw":28.17844},{"c":27.3,"h":29.27,"l":26.93,"n":6912,"o":29.07,"t":"2026-09-18T04:00:00Z","v":1302236,"vw":27.856467},{"c":33.51,"h":34.48,"l":28.48,"n":17366,"o":28.55,"t":"2026-09-21T04:00:00Z","v":2421550,"vw":32.095212},{"c":33.08,"h":34.955,"l":32.54,"n":11641,"o":32.68,"t":"2026-09-22T04:00:00Z","v":1504318,"vw":33.96},{"c":33.77,"h":35.52,"l":33.44,"n":11756,"o":33.91,"t":"2026-09-23T04:00:00Z","v":1508429,"vw":34.437644},{"c":36.76,"h":36.98,"l":33.8,"n":15121,"o":34,"t":"2026-09-24T04:00:00Z","v":2167651,"vw":35.880716},{"c":34.32,"h":35.88,"l":33.85,"n":10275,"o":35.85,"t":"2026-09-25T04:00:00Z","v":1800042,"vw":34.324646},{"c":31.04,"h":34.15,"l":30.8201,"n":9002,"o":34.15,"t":"2026-09-28T04:00:00Z","v":1289800,"vw":31.60538},{"c":33.05,"h":33.1393,"l":31,"n":6383,"o":31.75,"t":"2026-09-29T04:00:00Z","v":914078,"vw":31.920452},{"c":31.83,"h":32.93,"l":31.4516,"n":5260,"o":32.23,"t":"2026-09-30T04:00:00Z","v":737174,"vw":32.124654},{"c":31.83,"h":32.67,"l":31.48,"n":3209,"o":32.075,"t":"2026-10-01T04:00:00Z","v":513178,"vw":32.004086},{"c":32,"h":33.14,"l":31.8733,"n":3064,"o":32.39,"t":"2026-10-02T04:00:00Z","v":337212,"vw":32.326724},{"c":33.2,"h":33.6334,"l":31.92,"n":2937,"o":32.01,"t":"2026-10-05T04:00:00Z","v":358014,"vw":33.246153},{"c":32.94,"h":33.68,"l":32.765,"n":2462,"o":33.68,"t":"2026-10-06T04:00:00Z","v":289941,"vw":33.201952},{"c":31.35,"h":32.83,"l":31.295,"n":3066,"o":32.82,"t":"2026-10-07T04:00:00Z","v":403728,"vw":31.582879},{"c":31.34,"h":31.65,"l":30.55,"n":3529,"o":31.55,"t":"2026-10-08T04:00:00Z","v":519707,"vw":31.138739},{"c":31.08,"h":31.91,"l":30.9,"n":3051,"o":31.63,"t":"2026-10-09T04:00:00Z","v":473186,"vw":31.299359},{"c":33.18,"h":33.95,"l":31.84,"n":6894,"o":31.84,"t":"2026-10-12T04:00:00Z","v":834634,"vw":33.386773},{"c":34.91,"h":35.71,"l":32.45,"n":6888,"o":32.45,"t":"2026-10-13T04:00:00Z","v":908770,"vw":34.96011},{"c":32.67,"h":34.8699,"l":32.35,"n":4055,"o":34.66,"t":"2026-10-14T04:00:00Z","v":490662,"vw":33.140167},{"c":32.55,"h":33.18,"l":30.81,"n":3146,"o":31.64,"t":"2026-10-15T04:00:00Z","v":408802,"vw":32.355988},{"c":30.1,"h":32.605,"l":29.55,"n":3068,"o":32.48,"t":"2026-10-16T04:00:00Z","v":350516,"vw":30.720363},{"c":29.74,"h":30.01,"l":28.81,"n":2818,"o":30.01,"t":"2026-10-19T04:00:00Z","v":375629,"vw":29.407931},{"c":28.85,"h":28.99,"l":27.71,"n":3262,"o":28.8,"t":"2026-10-20T04:00:00Z","v":525461,"vw":28.43761},{"c":29.16,"h":30.37,"l":28.63,"n":8884,"o":29.07,"t":"2026-10-21T04:00:00Z","v":1273850,"vw":29.631024},{"c":25.02,"h":27.5561,"l":24.2694,"n":11711,"o":27.37,"t":"2026-10-22T04:00:00Z","v":2274254,"vw":25.37228}],"volatilityBars":[{"c":28.6371,"h":28.79,"l":28.19,"n":96,"o":28.67,"t":"2026-09-21T08:00:00Z","v":11208,"vw":28.574239},{"c":28.85,"h":28.85,"l":28.69,"n":18,"o":28.69,"t":"2026-09-21T08:15:00Z","v":4210,"vw":28.788456},{"c":28.79,"h":28.79,"l":28.76,"n":16,"o":28.79,"t":"2026-09-21T08:30:00Z","v":2815,"vw":28.783474},{"c":28.85,"h":28.85,"l":28.79,"n":5,"o":28.79,"t":"2026-09-21T08:45:00Z","v":5166,"vw":28.830674},{"c":28.68,"h":28.7,"l":28.68,"n":13,"o":28.7,"t":"2026-09-21T09:00:00Z","v":5367,"vw":28.693894},{"c":28.6,"h":28.6,"l":28.6,"n":2,"o":28.6,"t":"2026-09-21T09:30:00Z","v":201,"vw":28.6},{"c":28.57,"h":28.62,"l":28.57,"n":10,"o":28.61,"t":"2026-09-21T09:45:00Z","v":2410,"vw":28.579854},{"c":28.66,"h":28.66,"l":28.64,"n":26,"o":28.64,"t":"2026-09-21T10:00:00Z","v":5577,"vw":28.650691},{"c":28.76,"h":28.79,"l":28.68,"n":40,"o":28.68,"t":"2026-09-21T10:15:00Z","v":7389,"vw":28.728786},{"c":28.86,"h":28.86,"l":28.8,"n":5,"o":28.8,"t":"2026-09-21T10:30:00Z","v":2226,"vw":28.827907},{"c":28.98,"h":28.98,"l":28.77,"n":19,"o":28.77,"t":"2026-09-21T10:45:00Z","v":4306,"vw":28.801594},{"c":28.68,"h":28.68,"l":28.68,"n":1,"o":28.68,"t":"2026-09-21T11:00:00Z","v":100,"vw":28.68},{"c":28.62,"h":28.65,"l":28.58,"n":4,"o":28.65,"t":"2026-09-21T11:15:00Z","v":980,"vw":28.639474},{"c":28.69,"h":28.69,"l":28.5,"n":30,"o":28.53,"t":"2026-09-21T11:30:00Z","v":10484,"vw":28.524952},{"c":28.6,"h":28.75,"l":28.54,"n":78,"o":28.71,"t":"2026-09-21T11:45:00Z","v":11501,"vw":28.627427},{"c":28.4,"h":28.55,"l":28.4,"n":42,"o":28.55,"t":"2026-09-21T12:00:00Z","v":8108,"vw":28.477329},{"c":28.45,"h":28.49,"l":28.42,"n":22,"o":28.48,"t":"2026-09-21T12:15:00Z","v":7090,"vw":28.440777},{"c":28.6,"h":28.63,"l":28.42,"n":52,"o":28.42,"t":"2026-09-21T12:30:00Z","v":9294,"vw":28.566756},{"c":28.5801,"h":28.69,"l":28.5801,"n":21,"o":28.66,"t":"2026-09-21T12:45:00Z","v":6856,"vw":28.669767},{"c":28.63,"h":28.63,"l":28.55,"n":9,"o":28.6,"t":"2026-09-21T13:00:00Z","v":2246,"vw":28.604622},{"c":28.53,"h":28.66,"l":28.48,"n":120,"o":28.6,"t":"2026-09-21T13:15:00Z","v":21077,"vw":28.572541},{"c":30.44,"h":30.5,"l":28.48,"n":2280,"o":28.55,"t":"2026-09-21T13:30:00Z","v":349575,"vw":29.993524},{"c":31.11,"h":31.13,"l":30.14,"n":1110,"o":30.46,"t":"2026-09-21T13:45:00Z","v":176122,"vw":30.609071},{"c":31.175,"h":31.48,"l":30.92,"n":848,"o":31.09,"t":"2026-09-21T14:00:00Z","v":114192,"vw":31.219701},{"c":31.16,"h":31.45,"l":31,"n":567,"o":31.185,"t":"2026-09-21T14:15:00Z","v":91624,"vw":31.183807},{"c":30.91,"h":31.25,"l":30.8654,"n":551,"o":31.17,"t":"2026-09-21T14:30:00Z","v":78071,"vw":31.07426},{"c":30.9,"h":31.12,"l":30.82,"n":283,"o":30.92,"t":"2026-09-21T14:45:00Z","v":38914,"vw":30.979907},{"c":30.9188,"h":30.96,"l":30.69,"n":223,"o":30.93,"t":"2026-09-21T15:00:00Z","v":28793,"vw":30.810539},{"c":31.1686,"h":31.2713,"l":30.97,"n":286,"o":30.97,"t":"2026-09-21T15:15:00Z","v":33007,"vw":31.137866},{"c":31.7536,"h":31.77,"l":31.2,"n":622,"o":31.2,"t":"2026-09-21T15:30:00Z","v":87641,"vw":31.441942},{"c":31.86,"h":31.955,"l":31.611,"n":425,"o":31.7,"t":"2026-09-21T15:45:00Z","v":87820,"vw":31.724436},{"c":32.1486,"h":32.25,"l":31.89,"n":498,"o":31.89,"t":"2026-09-21T16:00:00Z","v":52721,"vw":32.050286},{"c":32.35,"h":32.44,"l":32.175,"n":655,"o":32.175,"t":"2026-09-21T16:15:00Z","v":128406,"vw":32.333646},{"c":32.44,"h":32.6,"l":32.325,"n":546,"o":32.325,"t":"2026-09-21T16:30:00Z","v":61240,"vw":32.459792},{"c":32.51,"h":32.5664,"l":32.39,"n":279,"o":32.45,"t":"2026-09-21T16:45:00Z","v":35575,"vw":32.488002},{"c":32.94,"h":33,"l":32.47,"n":853,"o":32.48,"t":"2026-09-21T17:00:00Z","v":99828,"vw":32.834401},{"c":33.25,"h":33.28,"l":32.87,"n":645,"o":32.92,"t":"2026-09-21T17:15:00Z","v":68080,"vw":33.12208},{"c":33.76,"h":33.77,"l":33.14,"n":589,"o":33.2271,"t":"2026-09-21T17:30:00Z","v":58366,"vw":33.482756},{"c":33.75,"h":33.771,"l":33.4259,"n":386,"o":33.76,"t":"2026-09-21T17:45:00Z","v":49940,"vw":33.575677},{"c":33.75,"h":33.88,"l":33.54,"n":416,"o":33.76,"t":"2026-09-21T18:00:00Z","v":49628,"vw":33.670518},{"c":34.025,"h":34.17,"l":33.55,"n":563,"o":33.7064,"t":"2026-09-21T18:15:00Z","v":64510,"vw":33.918144},{"c":34.01,"h":34.1386,"l":33.9401,"n":342,"o":34.04,"t":"2026-09-21T18:30:00Z","v":46295,"vw":34.031841},{"c":33.9,"h":34.01,"l":33.775,"n":332,"o":34,"t":"2026-09-21T18:45:00Z","v":53416,"vw":33.928404},{"c":33.84,"h":33.91,"l":33.6617,"n":343,"o":33.9,"t":"2026-09-21T19:00:00Z","v":46277,"vw":33.782906},{"c":33.92,"h":33.92,"l":33.735,"n":221,"o":33.8352,"t":"2026-09-21T19:15:00Z","v":23776,"vw":33.856458},{"c":34.11,"h":34.48,"l":33.911,"n":733,"o":33.94,"t":"2026-09-21T19:30:00Z","v":131242,"vw":34.205097},{"c":33.51,"h":34.3,"l":33.5,"n":1368,"o":34.08,"t":"2026-09-21T19:45:00Z","v":177341,"vw":33.923016},{"c":33.45,"h":33.59,"l":33.435,"n":108,"o":33.51,"t":"2026-09-21T20:00:00Z","v":15329,"vw":33.517534},{"c":33.46,"h":33.53,"l":33.46,"n":36,"o":33.5098,"t":"2026-09-21T20:15:00Z","v":2398,"vw":33.484445},{"c":33.45,"h":33.5,"l":33.4493,"n":12,"o":33.5,"t":"2026-09-21T20:30:00Z","v":2775,"vw":33.474587},{"c":33.49,"h":33.5,"l":33.4622,"n":24,"o":33.47,"t":"2026-09-21T20:45:00Z","v":2976,"vw":33.481472},{"c":33.55,"h":33.55,"l":33.47,"n":36,"o":33.4743,"t":"2026-09-21T21:00:00Z","v":3507,"vw":33.481611},{"c":33.4107,"h":33.4227,"l":33.37,"n":34,"o":33.409,"t":"2026-09-21T21:15:00Z","v":6920,"vw":33.409607},{"c":33.41,"h":33.417,"l":33.41,"n":14,"o":33.41,"t":"2026-09-21T21:30:00Z","v":2357,"vw":33.410992},{"c":33.41,"h":33.43,"l":33.41,"n":15,"o":33.43,"t":"2026-09-21T21:45:00Z","v":2832,"vw":33.416317},{"c":33.43,"h":33.44,"l":33.42,"n":11,"o":33.42,"t":"2026-09-21T22:00:00Z","v":757,"vw":33.428355},{"c":33.5,"h":33.5,"l":33.4,"n":57,"o":33.41,"t":"2026-09-21T22:15:00Z","v":3518,"vw":33.439843},{"c":33.48,"h":33.5,"l":33.48,"n":15,"o":33.5,"t":"2026-09-21T22:30:00Z","v":1720,"vw":33.490045},{"c":33.56,"h":33.56,"l":33.5015,"n":12,"o":33.51,"t":"2026-09-21T22:45:00Z","v":1221,"vw":33.547245},{"c":33.66,"h":33.66,"l":33.56,"n":22,"o":33.56,"t":"2026-09-21T23:00:00Z","v":3055,"vw":33.635131},{"c":33.6299,"h":33.6899,"l":33.6299,"n":6,"o":33.65,"t":"2026-09-21T23:15:00Z","v":753,"vw":33.667057},{"c":33.5982,"h":33.63,"l":33.53,"n":7,"o":33.63,"t":"2026-09-21T23:30:00Z","v":2518,"vw":33.620143},{"c":33.3996,"h":33.5,"l":33.3996,"n":11,"o":33.49,"t":"2026-09-21T23:45:00Z","v":1172,"vw":33.469036},{"c":33.72,"h":34.04,"l":33.6,"n":355,"o":33.85,"t":"2026-09-22T08:00:00Z","v":28254,"vw":33.889218},{"c":33.7,"h":33.75,"l":33.69,"n":21,"o":33.74,"t":"2026-09-22T08:15:00Z","v":2935,"vw":33.714447},{"c":33.7,"h":33.7,"l":33.51,"n":55,"o":33.67,"t":"2026-09-22T08:30:00Z","v":7008,"vw":33.559613},{"c":33.85,"h":33.85,"l":33.82,"n":46,"o":33.82,"t":"2026-09-22T08:45:00Z","v":5378,"vw":33.843937},{"c":33.7549,"h":33.76,"l":33.7549,"n":10,"o":33.76,"t":"2026-09-22T09:00:00Z","v":1740,"vw":33.759383},{"c":33.71,"h":33.8,"l":33.71,"n":87,"o":33.8,"t":"2026-09-22T09:15:00Z","v":7299,"vw":33.778683},{"c":33.66,"h":33.71,"l":33.66,"n":2,"o":33.71,"t":"2026-09-22T09:30:00Z","v":308,"vw":33.682727},{"c":33.56,"h":33.73,"l":33.55,"n":16,"o":33.7,"t":"2026-09-22T09:45:00Z","v":3884,"vw":33.648857},{"c":33.4,"h":33.52,"l":33.4,"n":48,"o":33.52,"t":"2026-09-22T10:00:00Z","v":3878,"vw":33.478885},{"c":33.4,"h":33.41,"l":33.4,"n":3,"o":33.41,"t":"2026-09-22T10:15:00Z","v":310,"vw":33.405652},{"c":33.25,"h":33.33,"l":33.25,"n":8,"o":33.33,"t":"2026-09-22T10:30:00Z","v":421,"vw":33.294311},{"c":33.3489,"h":33.37,"l":33.33,"n":13,"o":33.37,"t":"2026-09-22T10:45:00Z","v":1268,"vw":33.350101},{"c":33.17,"h":33.75,"l":33.17,"n":65,"o":33.46,"t":"2026-09-22T11:00:00Z","v":8575,"vw":33.472902},{"c":33.03,"h":33.22,"l":33.03,"n":20,"o":33.22,"t":"2026-09-22T11:15:00Z","v":1865,"vw":33.107785},{"c":33.1,"h":33.1,"l":33,"n":57,"o":33.01,"t":"2026-09-22T11:30:00Z","v":8320,"vw":33.060216},{"c":33.06,"h":33.08,"l":33,"n":27,"o":33.03,"t":"2026-09-22T11:45:00Z","v":3381,"vw":33.044471},{"c":33.07,"h":33.07,"l":32.98,"n":41,"o":33.03,"t":"2026-09-22T12:00:00Z","v":5612,"vw":33.031794},{"c":33.2,"h":33.27,"l":33.03,"n":81,"o":33.11,"t":"2026-09-22T12:15:00Z","v":14756,"vw":33.148565},{"c":33.12,"h":33.22,"l":33.12,"n":63,"o":33.22,"t":"2026-09-22T12:30:00Z","v":10842,"vw":33.179551},{"c":33.19,"h":33.2,"l":33.16,"n":30,"o":33.16,"t":"2026-09-22T12:45:00Z","v":5162,"vw":33.182063},{"c":32.74,"h":32.97,"l":32.73,"n":45,"o":32.97,"t":"2026-09-22T13:00:00Z","v":7931,"vw":32.805983},{"c":32.53,"h":32.73,"l":32.49,"n":180,"o":32.73,"t":"2026-09-22T13:15:00Z","v":17713,"vw":32.55023},{"c":33.995,"h":34.955,"l":32.54,"n":1717,"o":32.69,"t":"2026-09-22T13:30:00Z","v":193092,"vw":34.192814},{"c":33.85,"h":34.09,"l":33.655,"n":533,"o":34.09,"t":"2026-09-22T13:45:00Z","v":84961,"vw":33.841457},{"c":34.53,"h":34.6,"l":33.7742,"n":670,"o":33.79,"t":"2026-09-22T14:00:00Z","v":108492,"vw":34.224613},{"c":34.41,"h":34.72,"l":34.2528,"n":441,"o":34.61,"t":"2026-09-22T14:15:00Z","v":80766,"vw":34.479055},{"c":33.99,"h":34.54,"l":33.99,"n":418,"o":34.39,"t":"2026-09-22T14:30:00Z","v":49722,"vw":34.268345},{"c":34.26,"h":34.3,"l":33.95,"n":289,"o":34.06,"t":"2026-09-22T14:45:00Z","v":32885,"vw":34.08563},{"c":34.13,"h":34.3359,"l":34.085,"n":242,"o":34.24,"t":"2026-09-22T15:00:00Z","v":40696,"vw":34.207688},{"c":34.2079,"h":34.37,"l":34.13,"n":281,"o":34.15,"t":"2026-09-22T15:15:00Z","v":40838,"vw":34.246436},{"c":34.23,"h":34.4399,"l":34.175,"n":229,"o":34.175,"t":"2026-09-22T15:30:00Z","v":26280,"vw":34.303759},{"c":34.65,"h":34.69,"l":34.0763,"n":659,"o":34.0838,"t":"2026-09-22T15:45:00Z","v":68602,"vw":34.402789},{"c":34.045,"h":34.675,"l":34.02,"n":822,"o":34.64,"t":"2026-09-22T16:00:00Z","v":97283,"vw":34.196905},{"c":34.22,"h":34.53,"l":34.07,"n":321,"o":34.07,"t":"2026-09-22T16:15:00Z","v":40771,"vw":34.283667},{"c":33.6514,"h":34.28,"l":33.56,"n":323,"o":34.26,"t":"2026-09-22T16:30:00Z","v":52397,"vw":33.904966},{"c":33.59,"h":33.7417,"l":33.55,"n":177,"o":33.7,"t":"2026-09-22T16:45:00Z","v":28226,"vw":33.63482},{"c":33.9001,"h":34.02,"l":33.56,"n":219,"o":33.595,"t":"2026-09-22T17:00:00Z","v":48593,"vw":33.792171},{"c":33.685,"h":33.95,"l":33.68,"n":131,"o":33.865,"t":"2026-09-22T17:15:00Z","v":17186,"vw":33.821543},{"c":33.56,"h":33.69,"l":33.5378,"n":66,"o":33.62,"t":"2026-09-22T17:30:00Z","v":9292,"vw":33.634828},{"c":33.55,"h":33.64,"l":33.22,"n":357,"o":33.58,"t":"2026-09-22T17:45:00Z","v":50664,"vw":33.426007},{"c":33.7,"h":33.78,"l":33.3501,"n":290,"o":33.565,"t":"2026-09-22T18:00:00Z","v":37979,"vw":33.61401},{"c":33.52,"h":33.74,"l":33.46,"n":147,"o":33.74,"t":"2026-09-22T18:15:00Z","v":16578,"vw":33.530855},{"c":33.46,"h":33.5187,"l":33.28,"n":110,"o":33.49,"t":"2026-09-22T18:30:00Z","v":12381,"vw":33.413889},{"c":33.3293,"h":33.585,"l":33.3293,"n":98,"o":33.4,"t":"2026-09-22T18:45:00Z","v":17960,"vw":33.452561},{"c":33.26,"h":33.3395,"l":33.175,"n":81,"o":33.325,"t":"2026-09-22T19:00:00Z","v":9571,"vw":33.256923},{"c":33.4,"h":33.43,"l":33.21,"n":68,"o":33.24,"t":"2026-09-22T19:15:00Z","v":10872,"vw":33.312264},{"c":33.35,"h":33.44,"l":33.31,"n":85,"o":33.39,"t":"2026-09-22T19:30:00Z","v":9204,"vw":33.381704},{"c":33.08,"h":33.49,"l":33.03,"n":991,"o":33.3,"t":"2026-09-22T19:45:00Z","v":140904,"vw":33.18021},{"c":32.8,"h":33.224,"l":32.8,"n":57,"o":33.08,"t":"2026-09-22T20:00:00Z","v":7194,"vw":33.098949},{"c":33.12,"h":33.23,"l":33.12,"n":6,"o":33.23,"t":"2026-09-22T20:15:00Z","v":421,"vw":33.1675},{"c":33.14,"h":33.15,"l":33.14,"n":3,"o":33.15,"t":"2026-09-22T20:45:00Z","v":505,"vw":33.142},{"c":33.15,"h":33.15,"l":33.15,"n":5,"o":33.15,"t":"2026-09-22T21:15:00Z","v":1534,"vw":33.15},{"c":33.2,"h":33.27,"l":33.14,"n":14,"o":33.14,"t":"2026-09-22T21:30:00Z","v":2906,"vw":33.229654},{"c":33.17,"h":33.17,"l":33.11,"n":2,"o":33.11,"t":"2026-09-22T21:45:00Z","v":300,"vw":33.13},{"c":33.18,"h":33.18,"l":33.1112,"n":29,"o":33.15,"t":"2026-09-22T22:00:00Z","v":2763,"vw":33.166402},{"c":33.29,"h":33.32,"l":33.29,"n":2,"o":33.32,"t":"2026-09-22T22:15:00Z","v":1100,"vw":33.306364},{"c":33.3912,"h":33.3912,"l":33.29,"n":6,"o":33.3,"t":"2026-09-22T22:30:00Z","v":954,"vw":33.327109},{"c":33.35,"h":33.36,"l":33.33,"n":11,"o":33.36,"t":"2026-09-22T22:45:00Z","v":2241,"vw":33.346732},{"c":33.3,"h":33.3,"l":33.3,"n":3,"o":33.3,"t":"2026-09-22T23:00:00Z","v":300,"vw":33.3},{"c":33.39,"h":33.4,"l":33.39,"n":6,"o":33.4,"t":"2026-09-22T23:30:00Z","v":500,"vw":33.395},{"c":33.48,"h":33.48,"l":33.48,"n":3,"o":33.48,"t":"2026-09-22T23:45:00Z","v":240,"vw":33.48},{"c":33.777,"h":33.777,"l":33.43,"n":594,"o":33.75,"t":"2026-09-23T08:00:00Z","v":50207,"vw":33.552306},{"c":33.7877,"h":33.7877,"l":33.7877,"n":1,"o":33.7877,"t":"2026-09-23T08:15:00Z","v":250,"vw":33.7877},{"c":33.48,"h":33.51,"l":33.48,"n":7,"o":33.51,"t":"2026-09-23T08:45:00Z","v":2254,"vw":33.507278},{"c":33.4,"h":33.4,"l":33.38,"n":2,"o":33.38,"t":"2026-09-23T09:15:00Z","v":2564,"vw":33.38397},{"c":33.42,"h":33.5,"l":33.42,"n":9,"o":33.47,"t":"2026-09-23T09:45:00Z","v":1903,"vw":33.489473},{"c":33.6,"h":33.6,"l":33.6,"n":6,"o":33.6,"t":"2026-09-23T10:00:00Z","v":568,"vw":33.6},{"c":33.62,"h":33.62,"l":33.62,"n":26,"o":33.62,"t":"2026-09-23T10:15:00Z","v":985,"vw":33.62},{"c":33.3,"h":33.63,"l":33.29,"n":162,"o":33.63,"t":"2026-09-23T11:00:00Z","v":47949,"vw":33.333074},{"c":33.26,"h":33.32,"l":33.26,"n":32,"o":33.32,"t":"2026-09-23T11:15:00Z","v":4574,"vw":33.297229},{"c":33.24,"h":33.24,"l":33.12,"n":23,"o":33.2339,"t":"2026-09-23T11:30:00Z","v":2913,"vw":33.194651},{"c":33.31,"h":33.38,"l":33.2366,"n":15,"o":33.2366,"t":"2026-09-23T11:45:00Z","v":2038,"vw":33.285835},{"c":32.96,"h":33.31,"l":32.85,"n":176,"o":33.31,"t":"2026-09-23T12:00:00Z","v":14303,"vw":32.941831},{"c":33,"h":33.15,"l":32.97,"n":31,"o":33.15,"t":"2026-09-23T12:15:00Z","v":5404,"vw":33.007402},{"c":33.21,"h":33.35,"l":33.05,"n":162,"o":33.05,"t":"2026-09-23T12:30:00Z","v":16142,"vw":33.229599},{"c":33.33,"h":33.33,"l":33.22,"n":70,"o":33.22,"t":"2026-09-23T12:45:00Z","v":13199,"vw":33.287196},{"c":33.33,"h":33.35,"l":33.15,"n":42,"o":33.3,"t":"2026-09-23T13:00:00Z","v":6249,"vw":33.269815},{"c":34.11,"h":34.2,"l":33.32,"n":464,"o":33.32,"t":"2026-09-23T13:15:00Z","v":36969,"vw":33.789523},{"c":34.21,"h":34.4,"l":33.44,"n":881,"o":34.09,"t":"2026-09-23T13:30:00Z","v":160858,"vw":34.067145},{"c":35.2409,"h":35.52,"l":34.25,"n":1260,"o":34.27,"t":"2026-09-23T13:45:00Z","v":175955,"vw":35.002425},{"c":33.83,"h":35.215,"l":33.75,"n":902,"o":35.21,"t":"2026-09-23T14:00:00Z","v":125479,"vw":34.38623},{"c":33.9,"h":34.0099,"l":33.58,"n":337,"o":33.78,"t":"2026-09-23T14:15:00Z","v":43401,"vw":33.822528},{"c":34,"h":34.15,"l":33.75,"n":431,"o":33.91,"t":"2026-09-23T14:30:00Z","v":58445,"vw":33.988533},{"c":34.36,"h":34.37,"l":34,"n":446,"o":34.03,"t":"2026-09-23T14:45:00Z","v":70376,"vw":34.232231},{"c":34.1851,"h":34.37,"l":33.97,"n":295,"o":34.37,"t":"2026-09-23T15:00:00Z","v":35776,"vw":34.139798},{"c":34.88,"h":35.12,"l":34.21,"n":932,"o":34.21,"t":"2026-09-23T15:15:00Z","v":141253,"vw":34.75021},{"c":34.96,"h":34.96,"l":34.61,"n":364,"o":34.86,"t":"2026-09-23T15:30:00Z","v":58281,"vw":34.792284},{"c":34.66,"h":34.96,"l":34.63,"n":255,"o":34.94,"t":"2026-09-23T15:45:00Z","v":24773,"vw":34.786728},{"c":34.62,"h":34.8,"l":34.548,"n":130,"o":34.69,"t":"2026-09-23T16:00:00Z","v":30301,"vw":34.69488},{"c":34.83,"h":34.88,"l":34.56,"n":203,"o":34.59,"t":"2026-09-23T16:15:00Z","v":26127,"vw":34.702531},{"c":34.86,"h":35.13,"l":34.8,"n":339,"o":34.82,"t":"2026-09-23T16:30:00Z","v":35589,"vw":34.998482},{"c":34.57,"h":34.9,"l":34.56,"n":122,"o":34.7577,"t":"2026-09-23T16:45:00Z","v":19449,"vw":34.805876},{"c":34.375,"h":34.535,"l":34.26,"n":227,"o":34.535,"t":"2026-09-23T17:00:00Z","v":23833,"vw":34.425939},{"c":33.96,"h":34.39,"l":33.94,"n":110,"o":34.36,"t":"2026-09-23T17:15:00Z","v":12544,"vw":34.115313},{"c":34.35,"h":34.42,"l":33.93,"n":98,"o":33.96,"t":"2026-09-23T17:30:00Z","v":11975,"vw":34.21089},{"c":34.45,"h":34.72,"l":34.32,"n":216,"o":34.345,"t":"2026-09-23T17:45:00Z","v":25042,"vw":34.485334},{"c":34.24,"h":34.495,"l":34.0601,"n":168,"o":34.495,"t":"2026-09-23T18:00:00Z","v":20474,"vw":34.294742},{"c":34.2001,"h":34.3,"l":34.12,"n":72,"o":34.26,"t":"2026-09-23T18:15:00Z","v":5894,"vw":34.173898},{"c":34.1451,"h":34.21,"l":34.11,"n":31,"o":34.21,"t":"2026-09-23T18:30:00Z","v":2714,"vw":34.163145},{"c":34.2,"h":34.22,"l":34.113,"n":104,"o":34.113,"t":"2026-09-23T18:45:00Z","v":8132,"vw":34.158826},{"c":34.1359,"h":34.19,"l":34.09,"n":124,"o":34.175,"t":"2026-09-23T19:00:00Z","v":14473,"vw":34.157161},{"c":34.06,"h":34.14,"l":33.99,"n":135,"o":34.13,"t":"2026-09-23T19:15:00Z","v":18378,"vw":34.056951},{"c":34.1,"h":34.5,"l":33.95,"n":228,"o":34.1,"t":"2026-09-23T19:30:00Z","v":28829,"vw":34.189804},{"c":33.8399,"h":34.11,"l":33.7457,"n":628,"o":34.11,"t":"2026-09-23T19:45:00Z","v":75389,"vw":33.916944},{"c":33.761,"h":33.92,"l":33.761,"n":19,"o":33.77,"t":"2026-09-23T20:00:00Z","v":2774,"vw":33.785022},{"c":33.94,"h":33.94,"l":33.87,"n":3,"o":33.87,"t":"2026-09-23T20:15:00Z","v":2251,"vw":33.933778},{"c":34.1,"h":34.1,"l":33.87,"n":11,"o":33.94,"t":"2026-09-23T20:30:00Z","v":1925,"vw":33.997222},{"c":33.94,"h":34.1,"l":33.94,"n":3,"o":34.1,"t":"2026-09-23T20:45:00Z","v":300,"vw":34.046667},{"c":33.8715,"h":33.9129,"l":33.8715,"n":11,"o":33.89,"t":"2026-09-23T21:00:00Z","v":1317,"vw":33.891896},{"c":33.9,"h":33.91,"l":33.9,"n":9,"o":33.9,"t":"2026-09-23T21:15:00Z","v":3170,"vw":33.908466},{"c":34.09,"h":34.09,"l":33.91,"n":47,"o":33.91,"t":"2026-09-23T21:30:00Z","v":1475,"vw":34.019346},{"c":34.08,"h":34.08,"l":34.08,"n":3,"o":34.08,"t":"2026-09-23T21:45:00Z","v":251,"vw":34.08},{"c":34.1,"h":34.1,"l":33.9619,"n":44,"o":33.9619,"t":"2026-09-23T22:00:00Z","v":2353,"vw":34.089542},{"c":34.15,"h":34.15,"l":34.1,"n":9,"o":34.1,"t":"2026-09-23T22:15:00Z","v":1350,"vw":34.135887},{"c":34.199,"h":34.2,"l":34.12,"n":7,"o":34.16,"t":"2026-09-23T22:30:00Z","v":1030,"vw":34.172959},{"c":34.2,"h":34.2,"l":34.13,"n":13,"o":34.13,"t":"2026-09-23T22:45:00Z","v":1995,"vw":34.19521},{"c":33.97,"h":34.12,"l":33.97,"n":6,"o":34.12,"t":"2026-09-23T23:00:00Z","v":711,"vw":34.048527},{"c":33.0211,"h":33.84,"l":32.8,"n":95,"o":33.83,"t":"2026-09-23T23:15:00Z","v":6277,"vw":33.319511},{"c":33.1307,"h":33.1307,"l":32.7,"n":48,"o":32.72,"t":"2026-09-23T23:30:00Z","v":4674,"vw":32.78796},{"c":33,"h":33.25,"l":32.89,"n":28,"o":33.2,"t":"2026-09-23T23:45:00Z","v":6619,"vw":33.120041},{"c":32.94,"h":33.19,"l":32.94,"n":68,"o":33.0886,"t":"2026-09-24T08:00:00Z","v":7083,"vw":33.083477},{"c":32.54,"h":32.85,"l":32.48,"n":61,"o":32.85,"t":"2026-09-24T08:15:00Z","v":10720,"vw":32.606903},{"c":32.36,"h":32.56,"l":32.36,"n":35,"o":32.56,"t":"2026-09-24T08:30:00Z","v":5434,"vw":32.479048},{"c":32.3,"h":32.6,"l":32.3,"n":82,"o":32.3,"t":"2026-09-24T08:45:00Z","v":28929,"vw":32.400493},{"c":32.36,"h":32.41,"l":32.34,"n":77,"o":32.41,"t":"2026-09-24T09:00:00Z","v":39123,"vw":32.383977},{"c":32.25,"h":32.53,"l":32.11,"n":157,"o":32.53,"t":"2026-09-24T09:15:00Z","v":29860,"vw":32.239542},{"c":31.94,"h":32.24,"l":31.9,"n":124,"o":32.11,"t":"2026-09-24T09:30:00Z","v":16169,"vw":32.039583},{"c":31.89,"h":32.02,"l":31.62,"n":256,"o":31.79,"t":"2026-09-24T09:45:00Z","v":52023,"vw":31.917668},{"c":31.99,"h":32.1,"l":31.74,"n":269,"o":31.91,"t":"2026-09-24T10:00:00Z","v":27859,"vw":31.932109},{"c":31.85,"h":32.17,"l":31.85,"n":30,"o":32.02,"t":"2026-09-24T10:15:00Z","v":3497,"vw":32.003889},{"c":32.13,"h":32.13,"l":32.13,"n":1,"o":32.13,"t":"2026-09-24T10:30:00Z","v":375,"vw":32.13},{"c":32.27,"h":32.31,"l":32.21,"n":37,"o":32.28,"t":"2026-09-24T10:45:00Z","v":7599,"vw":32.249526},{"c":32.5214,"h":32.58,"l":32.33,"n":24,"o":32.33,"t":"2026-09-24T11:00:00Z","v":7386,"vw":32.464668},{"c":32.48,"h":32.61,"l":32.3916,"n":53,"o":32.58,"t":"2026-09-24T11:15:00Z","v":13547,"vw":32.46755},{"c":32.3,"h":32.5,"l":32.3,"n":58,"o":32.46,"t":"2026-09-24T11:30:00Z","v":8077,"vw":32.401749},{"c":32.2774,"h":32.29,"l":32.12,"n":37,"o":32.23,"t":"2026-09-24T11:45:00Z","v":8143,"vw":32.226826},{"c":32.55,"h":32.55,"l":32.24,"n":55,"o":32.29,"t":"2026-09-24T12:00:00Z","v":9408,"vw":32.481005},{"c":32.6,"h":32.74,"l":32.5755,"n":84,"o":32.5877,"t":"2026-09-24T12:15:00Z","v":42094,"vw":32.623301},{"c":32.53,"h":32.53,"l":32.26,"n":51,"o":32.43,"t":"2026-09-24T12:30:00Z","v":31482,"vw":32.326769},{"c":32.95,"h":32.97,"l":32.5,"n":69,"o":32.511,"t":"2026-09-24T12:45:00Z","v":23393,"vw":32.578259},{"c":33,"h":33.17,"l":33,"n":135,"o":33.05,"t":"2026-09-24T13:00:00Z","v":18761,"vw":33.068198},{"c":33.82,"h":33.85,"l":33,"n":337,"o":33,"t":"2026-09-24T13:15:00Z","v":50876,"vw":33.444958},{"c":35.07,"h":35.53,"l":33.8,"n":1823,"o":33.85,"t":"2026-09-24T13:30:00Z","v":239135,"vw":34.948904},{"c":35.11,"h":35.15,"l":34.71,"n":743,"o":35.01,"t":"2026-09-24T13:45:00Z","v":76523,"vw":34.922613},{"c":35.4201,"h":35.84,"l":35,"n":1008,"o":35.1234,"t":"2026-09-24T14:00:00Z","v":143785,"vw":35.492593},{"c":35.69,"h":35.98,"l":35.21,"n":682,"o":35.49,"t":"2026-09-24T14:15:00Z","v":70540,"vw":35.664718},{"c":35.65,"h":35.9496,"l":35.33,"n":438,"o":35.73,"t":"2026-09-24T14:30:00Z","v":46484,"vw":35.662105},{"c":35.98,"h":36.19,"l":35.5125,"n":777,"o":35.675,"t":"2026-09-24T14:45:00Z","v":116748,"vw":35.898585},{"c":35.6,"h":36.02,"l":35.5,"n":400,"o":35.93,"t":"2026-09-24T15:00:00Z","v":45513,"vw":35.768699},{"c":35.61,"h":35.9299,"l":35.61,"n":208,"o":35.635,"t":"2026-09-24T15:15:00Z","v":22771,"vw":35.764004},{"c":35.88,"h":35.91,"l":35.56,"n":263,"o":35.57,"t":"2026-09-24T15:30:00Z","v":27492,"vw":35.821419},{"c":35.84,"h":36.03,"l":35.71,"n":206,"o":35.95,"t":"2026-09-24T15:45:00Z","v":23647,"vw":35.898386},{"c":35.38,"h":35.93,"l":35.26,"n":329,"o":35.93,"t":"2026-09-24T16:00:00Z","v":43872,"vw":35.557475},{"c":36.02,"h":36.16,"l":35.445,"n":983,"o":35.445,"t":"2026-09-24T16:15:00Z","v":226170,"vw":36.015615},{"c":35.93,"h":36.12,"l":35.79,"n":237,"o":35.99,"t":"2026-09-24T16:30:00Z","v":29032,"vw":35.939763},{"c":36.31,"h":36.35,"l":35.95,"n":340,"o":35.96,"t":"2026-09-24T16:45:00Z","v":42163,"vw":36.133875},{"c":36.3,"h":36.49,"l":36.15,"n":477,"o":36.25,"t":"2026-09-24T17:00:00Z","v":61847,"vw":36.319582},{"c":36.21,"h":36.33,"l":36.13,"n":595,"o":36.3,"t":"2026-09-24T17:15:00Z","v":105624,"vw":36.224015},{"c":36.02,"h":36.3199,"l":36,"n":95,"o":36.24,"t":"2026-09-24T17:30:00Z","v":13659,"vw":36.215421},{"c":36.0975,"h":36.13,"l":36.01,"n":76,"o":36.01,"t":"2026-09-24T17:45:00Z","v":9393,"vw":36.073275},{"c":36.5,"h":36.5,"l":36.0501,"n":290,"o":36.12,"t":"2026-09-24T18:00:00Z","v":39126,"vw":36.330129},{"c":36.5,"h":36.69,"l":36.47,"n":212,"o":36.51,"t":"2026-09-24T18:15:00Z","v":23999,"vw":36.574819},{"c":36.7,"h":36.73,"l":36.475,"n":218,"o":36.51,"t":"2026-09-24T18:30:00Z","v":27333,"vw":36.606606},{"c":36.7753,"h":36.83,"l":36.7,"n":237,"o":36.7,"t":"2026-09-24T18:45:00Z","v":20000,"vw":36.768257},{"c":36.81,"h":36.83,"l":36.6479,"n":156,"o":36.78,"t":"2026-09-24T19:00:00Z","v":21471,"vw":36.755983},{"c":36.7813,"h":36.98,"l":36.7813,"n":190,"o":36.86,"t":"2026-09-24T19:15:00Z","v":21452,"vw":36.890496},{"c":36.8486,"h":36.9598,"l":36.55,"n":464,"o":36.775,"t":"2026-09-24T19:30:00Z","v":79660,"vw":36.696547},{"c":36.77,"h":36.98,"l":36.76,"n":867,"o":36.8467,"t":"2026-09-24T19:45:00Z","v":102603,"vw":36.8404},{"c":36.61,"h":36.8965,"l":36.4381,"n":73,"o":36.76,"t":"2026-09-24T20:00:00Z","v":12677,"vw":36.737227},{"c":36.59,"h":36.679,"l":36.572,"n":67,"o":36.67,"t":"2026-09-24T20:15:00Z","v":6913,"vw":36.64882},{"c":36.65,"h":36.65,"l":36.61,"n":8,"o":36.61,"t":"2026-09-24T20:30:00Z","v":2091,"vw":36.643816},{"c":36.63,"h":36.67,"l":36.6,"n":21,"o":36.6,"t":"2026-09-24T20:45:00Z","v":7025,"vw":36.63857},{"c":36.63,"h":36.63,"l":36.5455,"n":7,"o":36.55,"t":"2026-09-24T21:00:00Z","v":970,"vw":36.562193},{"c":36.65,"h":36.65,"l":36.55,"n":11,"o":36.55,"t":"2026-09-24T21:15:00Z","v":1588,"vw":36.624803},{"c":36.62,"h":36.62,"l":36.62,"n":2,"o":36.62,"t":"2026-09-24T21:30:00Z","v":111,"vw":36.62},{"c":36.6,"h":36.72,"l":36.57,"n":9,"o":36.72,"t":"2026-09-24T21:45:00Z","v":1816,"vw":36.676832},{"c":36.67,"h":36.67,"l":36.63,"n":5,"o":36.63,"t":"2026-09-24T22:00:00Z","v":502,"vw":36.646},{"c":36.62,"h":36.62,"l":36.62,"n":1,"o":36.62,"t":"2026-09-24T22:15:00Z","v":145,"vw":36.62},{"c":36.64,"h":36.64,"l":36.5958,"n":9,"o":36.5958,"t":"2026-09-24T22:30:00Z","v":460,"vw":36.60685},{"c":36.62,"h":36.65,"l":36.61,"n":16,"o":36.65,"t":"2026-09-24T22:45:00Z","v":1091,"vw":36.620976},{"c":36.63,"h":36.63,"l":36.6,"n":25,"o":36.6,"t":"2026-09-24T23:15:00Z","v":1160,"vw":36.616974},{"c":36.6349,"h":36.6349,"l":36.6349,"n":2,"o":36.6349,"t":"2026-09-24T23:30:00Z","v":220,"vw":36.6349},{"c":36.66,"h":36.7,"l":36.66,"n":14,"o":36.7,"t":"2026-09-24T23:45:00Z","v":1260,"vw":36.684533},{"c":36.52,"h":37.06,"l":36.52,"n":344,"o":36.68,"t":"2026-09-25T08:00:00Z","v":18279,"vw":36.778331},{"c":36.6,"h":36.6,"l":36.58,"n":11,"o":36.6,"t":"2026-09-25T08:15:00Z","v":928,"vw":36.597143},{"c":36.74,"h":36.75,"l":36.66,"n":32,"o":36.66,"t":"2026-09-25T08:30:00Z","v":3766,"vw":36.726411},{"c":36.78,"h":36.78,"l":36.78,"n":2,"o":36.78,"t":"2026-09-25T08:45:00Z","v":1880,"vw":36.78},{"c":36.8848,"h":36.8848,"l":36.8848,"n":2,"o":36.8848,"t":"2026-09-25T09:00:00Z","v":1001,"vw":36.8848},{"c":36.99,"h":37.1,"l":36.99,"n":50,"o":36.99,"t":"2026-09-25T09:15:00Z","v":5538,"vw":37.038211},{"c":36.83,"h":36.83,"l":36.83,"n":4,"o":36.83,"t":"2026-09-25T09:45:00Z","v":298,"vw":36.83},{"c":36.9,"h":36.9,"l":36.9,"n":8,"o":36.9,"t":"2026-09-25T10:00:00Z","v":350,"vw":36.9},{"c":36.85,"h":36.85,"l":36.85,"n":1,"o":36.85,"t":"2026-09-25T10:30:00Z","v":100,"vw":36.85},{"c":36.85,"h":36.85,"l":36.85,"n":4,"o":36.85,"t":"2026-09-25T10:45:00Z","v":491,"vw":36.85},{"c":36.5757,"h":36.87,"l":36.5757,"n":10,"o":36.87,"t":"2026-09-25T11:00:00Z","v":1745,"vw":36.7614},{"c":36.4,"h":36.5552,"l":36.38,"n":80,"o":36.497,"t":"2026-09-25T11:15:00Z","v":13163,"vw":36.493843},{"c":36.35,"h":36.41,"l":36.26,"n":25,"o":36.41,"t":"2026-09-25T11:30:00Z","v":4301,"vw":36.320582},{"c":36.26,"h":36.38,"l":36.26,"n":37,"o":36.38,"t":"2026-09-25T11:45:00Z","v":16911,"vw":36.278356},{"c":36.34,"h":36.45,"l":36.3297,"n":28,"o":36.33,"t":"2026-09-25T12:00:00Z","v":3512,"vw":36.377831},{"c":36.27,"h":36.3345,"l":36.19,"n":28,"o":36.3345,"t":"2026-09-25T12:15:00Z","v":4080,"vw":36.236814},{"c":36.19,"h":36.289,"l":36.07,"n":30,"o":36.22,"t":"2026-09-25T12:30:00Z","v":3568,"vw":36.180737},{"c":36.2,"h":36.28,"l":36.17,"n":35,"o":36.28,"t":"2026-09-25T12:45:00Z","v":6720,"vw":36.187462},{"c":36.071,"h":36.21,"l":36.05,"n":79,"o":36.2,"t":"2026-09-25T13:00:00Z","v":8092,"vw":36.176512},{"c":35.83,"h":36.11,"l":35.75,"n":314,"o":36.07,"t":"2026-09-25T13:15:00Z","v":33782,"vw":36.006408},{"c":34.72,"h":35.88,"l":34.3723,"n":1329,"o":35.85,"t":"2026-09-25T13:30:00Z","v":257924,"vw":34.70709},{"c":34.84,"h":35.1184,"l":34.58,"n":503,"o":34.69,"t":"2026-09-25T13:45:00Z","v":59397,"vw":34.800898},{"c":34.41,"h":35.25,"l":34.41,"n":401,"o":34.82,"t":"2026-09-25T14:00:00Z","v":46479,"vw":34.880193},{"c":34.36,"h":34.665,"l":34.2406,"n":421,"o":34.47,"t":"2026-09-25T14:15:00Z","v":74512,"vw":34.412066},{"c":34.0457,"h":34.429,"l":34.03,"n":389,"o":34.33,"t":"2026-09-25T14:30:00Z","v":104104,"vw":34.175473},{"c":34.21,"h":34.2199,"l":33.94,"n":484,"o":34.05,"t":"2026-09-25T14:45:00Z","v":120996,"vw":34.126585},{"c":34.548,"h":34.58,"l":34.16,"n":364,"o":34.16,"t":"2026-09-25T15:00:00Z","v":58400,"vw":34.365899},{"c":34.2,"h":34.5095,"l":34.16,"n":171,"o":34.5,"t":"2026-09-25T15:15:00Z","v":34910,"vw":34.288107},{"c":33.97,"h":34.26,"l":33.97,"n":535,"o":34.24,"t":"2026-09-25T15:30:00Z","v":99706,"vw":34.107402},{"c":34.205,"h":34.205,"l":33.85,"n":719,"o":33.9834,"t":"2026-09-25T15:45:00Z","v":83958,"vw":33.919835},{"c":34.18,"h":34.25,"l":33.98,"n":368,"o":34.22,"t":"2026-09-25T16:00:00Z","v":43572,"vw":34.088372},{"c":34.07,"h":34.28,"l":33.92,"n":291,"o":34.18,"t":"2026-09-25T16:15:00Z","v":98468,"vw":34.183185},{"c":34.15,"h":34.27,"l":33.93,"n":385,"o":34.04,"t":"2026-09-25T16:30:00Z","v":118335,"vw":34.169639},{"c":34.1,"h":34.15,"l":34.07,"n":69,"o":34.15,"t":"2026-09-25T16:45:00Z","v":5415,"vw":34.107833},{"c":34.22,"h":34.28,"l":34.161,"n":61,"o":34.2,"t":"2026-09-25T17:00:00Z","v":8118,"vw":34.218877},{"c":34.28,"h":34.4,"l":34.195,"n":85,"o":34.24,"t":"2026-09-25T17:15:00Z","v":23895,"vw":34.359131},{"c":34.04,"h":34.33,"l":33.97,"n":276,"o":34.28,"t":"2026-09-25T17:30:00Z","v":39468,"vw":34.176077},{"c":34.24,"h":34.3757,"l":34.02,"n":86,"o":34.02,"t":"2026-09-25T17:45:00Z","v":23651,"vw":34.175289},{"c":34.25,"h":34.31,"l":34.17,"n":58,"o":34.295,"t":"2026-09-25T18:00:00Z","v":10622,"vw":34.242566},{"c":34.25,"h":34.325,"l":34.18,"n":136,"o":34.3,"t":"2026-09-25T18:15:00Z","v":21234,"vw":34.233386},{"c":34.42,"h":34.43,"l":34.25,"n":62,"o":34.285,"t":"2026-09-25T18:30:00Z","v":13022,"vw":34.306517},{"c":34.3,"h":34.451,"l":34.3,"n":132,"o":34.4,"t":"2026-09-25T18:45:00Z","v":16155,"vw":34.373291},{"c":34.35,"h":34.38,"l":34.26,"n":79,"o":34.3199,"t":"2026-09-25T19:00:00Z","v":14714,"vw":34.310335},{"c":34.2,"h":34.37,"l":34.2,"n":92,"o":34.31,"t":"2026-09-25T19:15:00Z","v":17532,"vw":34.288089},{"c":34.3899,"h":34.4,"l":34.12,"n":227,"o":34.17,"t":"2026-09-25T19:30:00Z","v":88530,"vw":34.17927},{"c":34.28,"h":34.51,"l":34.22,"n":767,"o":34.39,"t":"2026-09-25T19:45:00Z","v":94616,"vw":34.380029},{"c":34.26,"h":34.32,"l":34.26,"n":8,"o":34.32,"t":"2026-09-25T20:00:00Z","v":1984,"vw":34.301604},{"c":34.2,"h":34.2,"l":34.2,"n":3,"o":34.2,"t":"2026-09-25T20:15:00Z","v":122,"vw":34.2},{"c":34.23,"h":34.23,"l":34.23,"n":2,"o":34.23,"t":"2026-09-25T20:30:00Z","v":195,"vw":34.23},{"c":34.16,"h":34.16,"l":34.08,"n":66,"o":34.08,"t":"2026-09-25T20:45:00Z","v":61615,"vw":34.085723},{"c":34.101,"h":34.15,"l":34.1,"n":53,"o":34.15,"t":"2026-09-25T21:00:00Z","v":7085,"vw":34.109965},{"c":34.23,"h":34.23,"l":34.18,"n":17,"o":34.18,"t":"2026-09-25T21:15:00Z","v":2042,"vw":34.193418},{"c":34.25,"h":34.25,"l":34.19,"n":11,"o":34.22,"t":"2026-09-25T21:45:00Z","v":2000,"vw":34.206861},{"c":34.2,"h":34.2,"l":34.15,"n":3,"o":34.15,"t":"2026-09-25T22:15:00Z","v":452,"vw":34.166741},{"c":34.25,"h":34.25,"l":34.25,"n":1,"o":34.25,"t":"2026-09-25T22:30:00Z","v":100,"vw":34.25},{"c":34.17,"h":34.17,"l":34.17,"n":2,"o":34.17,"t":"2026-09-25T22:45:00Z","v":361,"vw":34.17},{"c":34.2,"h":34.2,"l":34.2,"n":1,"o":34.2,"t":"2026-09-25T23:00:00Z","v":450,"vw":34.2},{"c":34.16,"h":34.16,"l":34.1085,"n":10,"o":34.16,"t":"2026-09-25T23:15:00Z","v":2592,"vw":34.144656},{"c":34.05,"h":34.09,"l":34.05,"n":2,"o":34.09,"t":"2026-09-25T23:30:00Z","v":410,"vw":34.059756},{"c":34.01,"h":34.01,"l":33.99,"n":40,"o":33.99,"t":"2026-09-25T23:45:00Z","v":6559,"vw":34.000204},{"c":32.58,"h":32.65,"l":32.44,"n":124,"o":32.55,"t":"2026-09-28T08:00:00Z","v":9137,"vw":32.561499},{"c":32.78,"h":32.78,"l":32.76,"n":177,"o":32.77,"t":"2026-09-28T08:15:00Z","v":18779,"vw":32.778668},{"c":32.84,"h":32.89,"l":32.82,"n":4,"o":32.89,"t":"2026-09-28T08:30:00Z","v":1260,"vw":32.851746},{"c":32.78,"h":32.96,"l":32.78,"n":7,"o":32.96,"t":"2026-09-28T08:45:00Z","v":1123,"vw":32.8175},{"c":32.36,"h":32.72,"l":32.36,"n":9,"o":32.72,"t":"2026-09-28T09:00:00Z","v":1197,"vw":32.486784},{"c":32.15,"h":32.29,"l":31.76,"n":141,"o":32.29,"t":"2026-09-28T09:15:00Z","v":19404,"vw":32.000322},{"c":32.2,"h":32.2,"l":32.07,"n":5,"o":32.07,"t":"2026-09-28T09:30:00Z","v":577,"vw":32.146939},{"c":32.14,"h":32.2,"l":32.14,"n":3,"o":32.2,"t":"2026-09-28T09:45:00Z","v":630,"vw":32.185714},{"c":32.05,"h":32.29,"l":32.05,"n":79,"o":32.21,"t":"2026-09-28T10:00:00Z","v":9428,"vw":32.177899},{"c":32.26,"h":32.26,"l":32.22,"n":6,"o":32.22,"t":"2026-09-28T10:15:00Z","v":545,"vw":32.233129},{"c":32.34,"h":32.34,"l":32.18,"n":7,"o":32.18,"t":"2026-09-28T10:30:00Z","v":2112,"vw":32.270257},{"c":32.39,"h":32.44,"l":32.36,"n":169,"o":32.38,"t":"2026-09-28T10:45:00Z","v":24443,"vw":32.40445},{"c":32.1,"h":32.36,"l":32.1,"n":96,"o":32.33,"t":"2026-09-28T11:00:00Z","v":26912,"vw":32.23276},{"c":32.26,"h":32.28,"l":32.12,"n":91,"o":32.16,"t":"2026-09-28T11:15:00Z","v":16481,"vw":32.191096},{"c":32.43,"h":32.45,"l":32.35,"n":54,"o":32.35,"t":"2026-09-28T11:30:00Z","v":17719,"vw":32.395785},{"c":32.41,"h":32.45,"l":32.34,"n":27,"o":32.45,"t":"2026-09-28T11:45:00Z","v":4210,"vw":32.427066},{"c":32.53,"h":32.53,"l":32.43,"n":33,"o":32.43,"t":"2026-09-28T12:00:00Z","v":6561,"vw":32.453492},{"c":32.43,"h":32.56,"l":32.43,"n":25,"o":32.55,"t":"2026-09-28T12:15:00Z","v":4031,"vw":32.508256},{"c":34.02,"h":34.39,"l":32.43,"n":944,"o":32.44,"t":"2026-09-28T12:30:00Z","v":169632,"vw":33.522735},{"c":33.29,"h":33.96,"l":33.12,"n":175,"o":33.87,"t":"2026-09-28T12:45:00Z","v":25095,"vw":33.659528},{"c":33.75,"h":33.75,"l":33.22,"n":280,"o":33.22,"t":"2026-09-28T13:00:00Z","v":42747,"vw":33.485292},{"c":34.2,"h":34.2,"l":33.54,"n":195,"o":33.76,"t":"2026-09-28T13:15:00Z","v":27215,"vw":33.980271},{"c":31.91,"h":34.15,"l":31.48,"n":1310,"o":34.15,"t":"2026-09-28T13:30:00Z","v":215418,"vw":32.086389},{"c":31.58,"h":31.8492,"l":31.4715,"n":393,"o":31.715,"t":"2026-09-28T13:45:00Z","v":69971,"vw":31.644029},{"c":31.59,"h":31.97,"l":31.25,"n":392,"o":31.56,"t":"2026-09-28T14:00:00Z","v":57531,"vw":31.551252},{"c":31.6,"h":31.75,"l":31.5322,"n":195,"o":31.58,"t":"2026-09-28T14:15:00Z","v":37636,"vw":31.682956},{"c":31.32,"h":31.65,"l":31.32,"n":218,"o":31.625,"t":"2026-09-28T14:30:00Z","v":29599,"vw":31.456337},{"c":31.49,"h":31.57,"l":31.24,"n":342,"o":31.2959,"t":"2026-09-28T14:45:00Z","v":37048,"vw":31.379787},{"c":31.405,"h":31.6,"l":31.405,"n":172,"o":31.47,"t":"2026-09-28T15:00:00Z","v":14219,"vw":31.515339},{"c":31.46,"h":31.52,"l":31.34,"n":110,"o":31.43,"t":"2026-09-28T15:15:00Z","v":15093,"vw":31.427905},{"c":31.28,"h":31.55,"l":31.25,"n":138,"o":31.4484,"t":"2026-09-28T15:30:00Z","v":19107,"vw":31.379058},{"c":31.3037,"h":31.35,"l":31.1901,"n":154,"o":31.305,"t":"2026-09-28T15:45:00Z","v":21979,"vw":31.263864},{"c":31.44,"h":31.46,"l":31.29,"n":135,"o":31.347,"t":"2026-09-28T16:00:00Z","v":17109,"vw":31.386308},{"c":31.865,"h":32.018,"l":31.42,"n":322,"o":31.42,"t":"2026-09-28T16:15:00Z","v":44556,"vw":31.670677},{"c":31.46,"h":31.885,"l":31.46,"n":113,"o":31.87,"t":"2026-09-28T16:30:00Z","v":20034,"vw":31.740884},{"c":31.72,"h":31.73,"l":31.45,"n":52,"o":31.49,"t":"2026-09-28T16:45:00Z","v":5298,"vw":31.620802},{"c":31.77,"h":31.7767,"l":31.55,"n":83,"o":31.6999,"t":"2026-09-28T17:00:00Z","v":17425,"vw":31.662258},{"c":31.5401,"h":31.74,"l":31.5,"n":32,"o":31.72,"t":"2026-09-28T17:15:00Z","v":2809,"vw":31.655506},{"c":31.58,"h":31.737,"l":31.5303,"n":54,"o":31.58,"t":"2026-09-28T17:30:00Z","v":6962,"vw":31.623748},{"c":31.64,"h":31.7,"l":31.6,"n":33,"o":31.6,"t":"2026-09-28T17:45:00Z","v":3056,"vw":31.67152},{"c":31.58,"h":31.62,"l":31.5,"n":40,"o":31.6,"t":"2026-09-28T18:00:00Z","v":2389,"vw":31.562338},{"c":31.7,"h":31.7315,"l":31.5,"n":93,"o":31.55,"t":"2026-09-28T18:15:00Z","v":7843,"vw":31.57981},{"c":31.655,"h":31.655,"l":31.535,"n":37,"o":31.64,"t":"2026-09-28T18:30:00Z","v":3176,"vw":31.589511},{"c":31.57,"h":31.63,"l":31.52,"n":25,"o":31.63,"t":"2026-09-28T18:45:00Z","v":3172,"vw":31.575166},{"c":31.27,"h":31.5,"l":31.23,"n":139,"o":31.5,"t":"2026-09-28T19:00:00Z","v":27778,"vw":31.410331},{"c":31.275,"h":31.3399,"l":31.11,"n":239,"o":31.28,"t":"2026-09-28T19:15:00Z","v":52523,"vw":31.205935},{"c":31.18,"h":31.27,"l":31.1,"n":113,"o":31.27,"t":"2026-09-28T19:30:00Z","v":10094,"vw":31.156915},{"c":31.03,"h":31.21,"l":30.8201,"n":830,"o":31.19,"t":"2026-09-28T19:45:00Z","v":85201,"vw":31.001615},{"c":31,"h":31.12,"l":30.9761,"n":25,"o":31.04,"t":"2026-09-28T20:00:00Z","v":6074,"vw":31.040542},{"c":30.98,"h":31,"l":30.98,"n":6,"o":31,"t":"2026-09-28T20:15:00Z","v":1100,"vw":30.993737},{"c":31.03,"h":31.03,"l":30.99,"n":54,"o":30.99,"t":"2026-09-28T20:30:00Z","v":4756,"vw":31.00313},{"c":31.01,"h":31.01,"l":31.01,"n":1,"o":31.01,"t":"2026-09-28T20:45:00Z","v":150,"vw":31.01},{"c":31.02,"h":31.12,"l":31.02,"n":2,"o":31.12,"t":"2026-09-28T21:00:00Z","v":310,"vw":31.084516},{"c":31.1779,"h":31.1779,"l":31.02,"n":15,"o":31.02,"t":"2026-09-28T21:15:00Z","v":2674,"vw":31.071994},{"c":31.19,"h":31.19,"l":31.03,"n":17,"o":31.03,"t":"2026-09-28T21:30:00Z","v":5532,"vw":31.035527},{"c":31.12,"h":31.12,"l":31.12,"n":1,"o":31.12,"t":"2026-09-28T21:45:00Z","v":372,"vw":31.12},{"c":31.22,"h":31.22,"l":31.15,"n":23,"o":31.22,"t":"2026-09-28T22:00:00Z","v":2368,"vw":31.196512},{"c":31.2,"h":31.2,"l":31.2,"n":2,"o":31.2,"t":"2026-09-28T22:15:00Z","v":203,"vw":31.2},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-09-28T22:30:00Z","v":1000,"vw":31.2},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-09-28T22:45:00Z","v":100,"vw":31.2},{"c":31.24,"h":31.24,"l":31.2,"n":7,"o":31.2,"t":"2026-09-28T23:00:00Z","v":1268,"vw":31.231721},{"c":31.27,"h":31.27,"l":31.27,"n":9,"o":31.27,"t":"2026-09-28T23:15:00Z","v":934,"vw":31.27},{"c":31.26,"h":31.26,"l":31.26,"n":1,"o":31.26,"t":"2026-09-28T23:45:00Z","v":288,"vw":31.26},{"c":31,"h":31.16,"l":30.6,"n":159,"o":30.97,"t":"2026-09-29T08:00:00Z","v":19769,"vw":30.872163},{"c":31.19,"h":31.19,"l":31.12,"n":69,"o":31.12,"t":"2026-09-29T08:30:00Z","v":17723,"vw":31.148423},{"c":31.24,"h":31.24,"l":31.24,"n":3,"o":31.24,"t":"2026-09-29T09:15:00Z","v":600,"vw":31.24},{"c":31.21,"h":31.21,"l":31.21,"n":1,"o":31.21,"t":"2026-09-29T09:30:00Z","v":150,"vw":31.21},{"c":31.42,"h":31.42,"l":31.36,"n":24,"o":31.36,"t":"2026-09-29T09:45:00Z","v":3146,"vw":31.386855},{"c":31.38,"h":31.38,"l":31.38,"n":2,"o":31.38,"t":"2026-09-29T10:00:00Z","v":125,"vw":31.38},{"c":31.24,"h":31.5,"l":31.24,"n":47,"o":31.45,"t":"2026-09-29T10:15:00Z","v":3937,"vw":31.422463},{"c":31.35,"h":31.35,"l":31.35,"n":1,"o":31.35,"t":"2026-09-29T10:30:00Z","v":100,"vw":31.35},{"c":31.38,"h":31.41,"l":31.38,"n":3,"o":31.41,"t":"2026-09-29T10:45:00Z","v":406,"vw":31.3875},{"c":31.619,"h":31.6226,"l":31.39,"n":46,"o":31.43,"t":"2026-09-29T11:00:00Z","v":5704,"vw":31.53689},{"c":31.54,"h":31.6,"l":31.54,"n":13,"o":31.6,"t":"2026-09-29T11:15:00Z","v":1910,"vw":31.563143},{"c":31.83,"h":31.83,"l":31.5,"n":25,"o":31.501,"t":"2026-09-29T11:30:00Z","v":4784,"vw":31.69836},{"c":31.8,"h":31.93,"l":31.8,"n":37,"o":31.84,"t":"2026-09-29T11:45:00Z","v":5299,"vw":31.863782},{"c":31.82,"h":31.83,"l":31.76,"n":8,"o":31.76,"t":"2026-09-29T12:00:00Z","v":1861,"vw":31.775175},{"c":31.685,"h":31.82,"l":31.68,"n":69,"o":31.82,"t":"2026-09-29T12:15:00Z","v":8273,"vw":31.784741},{"c":31.77,"h":31.79,"l":31.73,"n":23,"o":31.74,"t":"2026-09-29T12:30:00Z","v":2854,"vw":31.754058},{"c":31.7,"h":31.7326,"l":31.6512,"n":18,"o":31.7326,"t":"2026-09-29T12:45:00Z","v":4938,"vw":31.669068},{"c":31.73,"h":31.8145,"l":31.7,"n":13,"o":31.809,"t":"2026-09-29T13:00:00Z","v":2867,"vw":31.769756},{"c":31.84,"h":31.94,"l":31.69,"n":71,"o":31.74,"t":"2026-09-29T13:15:00Z","v":15747,"vw":31.843263},{"c":31.58,"h":32.015,"l":31.45,"n":370,"o":31.75,"t":"2026-09-29T13:30:00Z","v":57354,"vw":31.70711},{"c":31.4201,"h":31.74,"l":31.4001,"n":239,"o":31.54,"t":"2026-09-29T13:45:00Z","v":36289,"vw":31.578967},{"c":31.48,"h":31.67,"l":31.47,"n":186,"o":31.6393,"t":"2026-09-29T14:00:00Z","v":16160,"vw":31.557031},{"c":31.65,"h":31.7,"l":31.4,"n":229,"o":31.48,"t":"2026-09-29T14:15:00Z","v":23652,"vw":31.54503},{"c":31.57,"h":31.66,"l":31.47,"n":112,"o":31.625,"t":"2026-09-29T14:30:00Z","v":11328,"vw":31.588938},{"c":31.5,"h":31.905,"l":31.5,"n":159,"o":31.71,"t":"2026-09-29T14:45:00Z","v":25513,"vw":31.761612},{"c":31.55,"h":31.61,"l":31.4323,"n":169,"o":31.5,"t":"2026-09-29T15:00:00Z","v":14993,"vw":31.524273},{"c":31.44,"h":31.585,"l":31.41,"n":41,"o":31.585,"t":"2026-09-29T15:15:00Z","v":7323,"vw":31.46687},{"c":31.16,"h":31.4099,"l":31.155,"n":166,"o":31.38,"t":"2026-09-29T15:30:00Z","v":49285,"vw":31.321249},{"c":31.24,"h":31.28,"l":31.115,"n":59,"o":31.145,"t":"2026-09-29T15:45:00Z","v":10777,"vw":31.210205},{"c":31.29,"h":31.3584,"l":31.24,"n":61,"o":31.27,"t":"2026-09-29T16:00:00Z","v":6481,"vw":31.304991},{"c":31.28,"h":31.3229,"l":31.23,"n":35,"o":31.26,"t":"2026-09-29T16:15:00Z","v":6345,"vw":31.282},{"c":31.3022,"h":31.315,"l":31.2384,"n":37,"o":31.3,"t":"2026-09-29T16:30:00Z","v":6784,"vw":31.268859},{"c":31.44,"h":31.53,"l":31.23,"n":132,"o":31.23,"t":"2026-09-29T16:45:00Z","v":15016,"vw":31.407269},{"c":31.61,"h":31.7795,"l":31,"n":744,"o":31.39,"t":"2026-09-29T17:00:00Z","v":113266,"vw":31.365767},{"c":32.0495,"h":32.54,"l":31.35,"n":598,"o":31.65,"t":"2026-09-29T17:15:00Z","v":89689,"vw":31.957382},{"c":31.9,"h":32.06,"l":31.62,"n":189,"o":31.92,"t":"2026-09-29T17:30:00Z","v":21935,"vw":31.856591},{"c":32.24,"h":32.31,"l":31.9795,"n":221,"o":32.03,"t":"2026-09-29T17:45:00Z","v":47316,"vw":32.112014},{"c":32.35,"h":32.7,"l":32.25,"n":276,"o":32.26,"t":"2026-09-29T18:00:00Z","v":61932,"vw":32.480833},{"c":32.45,"h":32.5786,"l":32.315,"n":78,"o":32.315,"t":"2026-09-29T18:15:00Z","v":6983,"vw":32.463637},{"c":32.555,"h":32.59,"l":32.29,"n":87,"o":32.43,"t":"2026-09-29T18:30:00Z","v":8375,"vw":32.475388},{"c":32.6,"h":32.6568,"l":32.4817,"n":75,"o":32.55,"t":"2026-09-29T18:45:00Z","v":9699,"vw":32.594679},{"c":32.5,"h":32.64,"l":32.44,"n":104,"o":32.605,"t":"2026-09-29T19:00:00Z","v":21361,"vw":32.525619},{"c":32.5,"h":32.59,"l":32.435,"n":77,"o":32.47,"t":"2026-09-29T19:15:00Z","v":8454,"vw":32.512657},{"c":32.63,"h":32.6618,"l":32.48,"n":104,"o":32.49,"t":"2026-09-29T19:30:00Z","v":42493,"vw":32.613008},{"c":33.03,"h":33.1393,"l":32.64,"n":625,"o":32.64,"t":"2026-09-29T19:45:00Z","v":61032,"vw":32.918458},{"c":32.9144,"h":33.05,"l":32.9144,"n":21,"o":33.05,"t":"2026-09-29T20:00:00Z","v":7724,"vw":33.042854},{"c":32.97,"h":33,"l":32.97,"n":8,"o":33,"t":"2026-09-29T20:15:00Z","v":1052,"vw":32.979},{"c":33,"h":33.0778,"l":33,"n":6,"o":33,"t":"2026-09-29T20:30:00Z","v":771,"vw":33.010821},{"c":33.1,"h":33.1,"l":32.94,"n":6,"o":32.94,"t":"2026-09-29T21:00:00Z","v":502,"vw":33.043802},{"c":33.1,"h":33.1,"l":33.02,"n":3,"o":33.02,"t":"2026-09-29T21:15:00Z","v":670,"vw":33.075758},{"c":32.9548,"h":33.05,"l":32.9548,"n":2,"o":33.05,"t":"2026-09-29T21:30:00Z","v":490,"vw":32.991714},{"c":33.1,"h":33.1,"l":33.05,"n":11,"o":33.05,"t":"2026-09-29T22:00:00Z","v":571,"vw":33.077542},{"c":33.17,"h":33.17,"l":33.09,"n":14,"o":33.09,"t":"2026-09-29T22:15:00Z","v":1859,"vw":33.100692},{"c":33.05,"h":33.15,"l":33.05,"n":27,"o":33.15,"t":"2026-09-29T22:30:00Z","v":6576,"vw":33.10742},{"c":33.24,"h":33.24,"l":33.07,"n":27,"o":33.07,"t":"2026-09-29T22:45:00Z","v":1859,"vw":33.105598},{"c":33.2747,"h":33.2747,"l":33.24,"n":13,"o":33.24,"t":"2026-09-29T23:00:00Z","v":3756,"vw":33.257798},{"c":33.28,"h":33.4189,"l":33.28,"n":5,"o":33.4189,"t":"2026-09-29T23:15:00Z","v":700,"vw":33.366565},{"c":33.56,"h":33.56,"l":33.55,"n":3,"o":33.55,"t":"2026-09-29T23:45:00Z","v":802,"vw":33.55625},{"c":32.9,"h":33.11,"l":32.84,"n":45,"o":33.06,"t":"2026-09-30T08:00:00Z","v":3473,"vw":32.966263},{"c":32.72,"h":32.72,"l":32.72,"n":1,"o":32.72,"t":"2026-09-30T09:15:00Z","v":500,"vw":32.72},{"c":32.63,"h":32.66,"l":32.63,"n":9,"o":32.66,"t":"2026-09-30T10:00:00Z","v":748,"vw":32.637059},{"c":32.79,"h":32.86,"l":32.79,"n":3,"o":32.86,"t":"2026-09-30T11:00:00Z","v":204,"vw":32.825},{"c":32.74,"h":32.78,"l":32.74,"n":41,"o":32.78,"t":"2026-09-30T11:15:00Z","v":2148,"vw":32.77439},{"c":32.81,"h":32.81,"l":32.78,"n":10,"o":32.78,"t":"2026-09-30T11:30:00Z","v":1220,"vw":32.794163},{"c":32.32,"h":32.55,"l":32.32,"n":15,"o":32.55,"t":"2026-09-30T11:45:00Z","v":2018,"vw":32.467374},{"c":32.34,"h":32.34,"l":32.24,"n":12,"o":32.3,"t":"2026-09-30T12:00:00Z","v":1178,"vw":32.286667},{"c":32.17,"h":32.25,"l":32.17,"n":16,"o":32.25,"t":"2026-09-30T12:15:00Z","v":1820,"vw":32.174444},{"c":32.4,"h":32.44,"l":32.3555,"n":34,"o":32.4,"t":"2026-09-30T12:30:00Z","v":5698,"vw":32.402558},{"c":32.35,"h":32.46,"l":32.31,"n":59,"o":32.35,"t":"2026-09-30T12:45:00Z","v":20873,"vw":32.358431},{"c":32.2,"h":32.3705,"l":32.2,"n":30,"o":32.3705,"t":"2026-09-30T13:00:00Z","v":4837,"vw":32.279665},{"c":32.215,"h":32.25,"l":32,"n":133,"o":32.25,"t":"2026-09-30T13:15:00Z","v":14541,"vw":32.081695},{"c":32.02,"h":32.29,"l":31.4516,"n":511,"o":32.17,"t":"2026-09-30T13:30:00Z","v":76241,"vw":31.806858},{"c":32.48,"h":32.5223,"l":32,"n":139,"o":32.16,"t":"2026-09-30T13:45:00Z","v":35099,"vw":32.224667},{"c":31.95,"h":32.51,"l":31.95,"n":185,"o":32.51,"t":"2026-09-30T14:00:00Z","v":26049,"vw":32.111888},{"c":31.83,"h":32.02,"l":31.785,"n":736,"o":31.92,"t":"2026-09-30T14:15:00Z","v":176070,"vw":31.896912},{"c":31.99,"h":32.01,"l":31.74,"n":245,"o":31.85,"t":"2026-09-30T14:30:00Z","v":22630,"vw":31.863213},{"c":32.19,"h":32.48,"l":31.98,"n":178,"o":31.98,"t":"2026-09-30T14:45:00Z","v":32216,"vw":32.301202},{"c":32.265,"h":32.36,"l":32.18,"n":78,"o":32.26,"t":"2026-09-30T15:00:00Z","v":6757,"vw":32.250293},{"c":32.28,"h":32.39,"l":32.28,"n":29,"o":32.34,"t":"2026-09-30T15:15:00Z","v":1923,"vw":32.311549},{"c":32.5275,"h":32.6,"l":32.33,"n":238,"o":32.33,"t":"2026-09-30T15:30:00Z","v":38633,"vw":32.501591},{"c":32.85,"h":32.85,"l":32.53,"n":103,"o":32.53,"t":"2026-09-30T15:45:00Z","v":9888,"vw":32.736596},{"c":32.8999,"h":32.93,"l":32.75,"n":67,"o":32.86,"t":"2026-09-30T16:00:00Z","v":5978,"vw":32.908841},{"c":32.85,"h":32.9,"l":32.78,"n":67,"o":32.84,"t":"2026-09-30T16:15:00Z","v":8784,"vw":32.823646},{"c":32.8,"h":32.85,"l":32.76,"n":78,"o":32.84,"t":"2026-09-30T16:30:00Z","v":7308,"vw":32.801611},{"c":32.79,"h":32.81,"l":32.6706,"n":47,"o":32.78,"t":"2026-09-30T16:45:00Z","v":5851,"vw":32.753287},{"c":32.73,"h":32.88,"l":32.73,"n":57,"o":32.78,"t":"2026-09-30T17:00:00Z","v":6286,"vw":32.797825},{"c":32.48,"h":32.66,"l":32.47,"n":51,"o":32.64,"t":"2026-09-30T17:15:00Z","v":8680,"vw":32.560047},{"c":32.49,"h":32.57,"l":32.44,"n":22,"o":32.48,"t":"2026-09-30T17:30:00Z","v":3595,"vw":32.509164},{"c":32.62,"h":32.62,"l":32.4818,"n":58,"o":32.5,"t":"2026-09-30T17:45:00Z","v":15712,"vw":32.503081},{"c":32.63,"h":32.63,"l":32.495,"n":55,"o":32.57,"t":"2026-09-30T18:00:00Z","v":5821,"vw":32.552459},{"c":32.55,"h":32.55,"l":32.5,"n":19,"o":32.53,"t":"2026-09-30T18:15:00Z","v":2644,"vw":32.527116},{"c":32.55,"h":32.55,"l":32.4301,"n":53,"o":32.54,"t":"2026-09-30T18:30:00Z","v":12736,"vw":32.506162},{"c":32.54,"h":32.54,"l":32.5,"n":22,"o":32.52,"t":"2026-09-30T18:45:00Z","v":3874,"vw":32.514356},{"c":32.48,"h":32.65,"l":32.48,"n":83,"o":32.57,"t":"2026-09-30T19:00:00Z","v":10982,"vw":32.615718},{"c":32.6,"h":32.6,"l":32.395,"n":20,"o":32.43,"t":"2026-09-30T19:15:00Z","v":3447,"vw":32.429168},{"c":32.4187,"h":32.55,"l":32.4187,"n":18,"o":32.55,"t":"2026-09-30T19:30:00Z","v":2558,"vw":32.464917},{"c":31.81,"h":32.41,"l":31.81,"n":1041,"o":32.395,"t":"2026-09-30T19:45:00Z","v":124959,"vw":32.04565},{"c":31.6787,"h":31.96,"l":31.61,"n":32,"o":31.83,"t":"2026-09-30T20:00:00Z","v":8346,"vw":31.78547},{"c":31.85,"h":31.85,"l":31.76,"n":52,"o":31.76,"t":"2026-09-30T20:15:00Z","v":2444,"vw":31.824419},{"c":31.93,"h":31.93,"l":31.92,"n":23,"o":31.92,"t":"2026-09-30T20:30:00Z","v":1313,"vw":31.925647},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-09-30T21:00:00Z","v":300,"vw":31.8},{"c":31.708,"h":31.708,"l":31.7017,"n":5,"o":31.7017,"t":"2026-09-30T21:15:00Z","v":1000,"vw":31.70548},{"c":31.65,"h":31.75,"l":31.621,"n":11,"o":31.75,"t":"2026-09-30T21:30:00Z","v":1017,"vw":31.673764},{"c":31.99,"h":31.99,"l":31.99,"n":1,"o":31.99,"t":"2026-09-30T23:15:00Z","v":300,"vw":31.99},{"c":31.8379,"h":31.8379,"l":31.8379,"n":1,"o":31.8379,"t":"2026-09-30T23:30:00Z","v":500,"vw":31.8379},{"c":31.954,"h":31.99,"l":31.954,"n":2,"o":31.99,"t":"2026-09-30T23:45:00Z","v":200,"vw":31.972},{"c":31.66,"h":32.36,"l":31.66,"n":119,"o":32.2526,"t":"2026-10-01T08:00:00Z","v":9640,"vw":32.117752},{"c":31.64,"h":31.75,"l":31.6,"n":18,"o":31.73,"t":"2026-10-01T08:15:00Z","v":2892,"vw":31.674391},{"c":31.67,"h":31.67,"l":31.67,"n":2,"o":31.67,"t":"2026-10-01T08:30:00Z","v":700,"vw":31.67},{"c":31.89,"h":31.89,"l":31.89,"n":2,"o":31.89,"t":"2026-10-01T09:00:00Z","v":110,"vw":31.89},{"c":31.9,"h":31.9,"l":31.84,"n":38,"o":31.87,"t":"2026-10-01T09:30:00Z","v":3673,"vw":31.88065},{"c":31.6,"h":31.61,"l":31.59,"n":42,"o":31.61,"t":"2026-10-01T10:00:00Z","v":1580,"vw":31.603833},{"c":31.7,"h":31.7,"l":31.63,"n":5,"o":31.63,"t":"2026-10-01T10:15:00Z","v":712,"vw":31.69},{"c":31.95,"h":31.95,"l":31.95,"n":1,"o":31.95,"t":"2026-10-01T10:30:00Z","v":193,"vw":31.95},{"c":31.95,"h":31.95,"l":31.95,"n":1,"o":31.95,"t":"2026-10-01T10:45:00Z","v":100,"vw":31.95},{"c":32,"h":32,"l":31.95,"n":3,"o":31.95,"t":"2026-10-01T11:00:00Z","v":1850,"vw":31.984595},{"c":31.71,"h":31.8847,"l":31.71,"n":9,"o":31.8847,"t":"2026-10-01T11:15:00Z","v":1556,"vw":31.784715},{"c":31.85,"h":31.85,"l":31.84,"n":2,"o":31.84,"t":"2026-10-01T11:45:00Z","v":665,"vw":31.847068},{"c":31.87,"h":31.919,"l":31.87,"n":5,"o":31.919,"t":"2026-10-01T12:00:00Z","v":733,"vw":31.885494},{"c":31.95,"h":31.95,"l":31.85,"n":5,"o":31.85,"t":"2026-10-01T12:15:00Z","v":1254,"vw":31.917438},{"c":32.05,"h":32.05,"l":31.97,"n":22,"o":31.97,"t":"2026-10-01T12:30:00Z","v":16599,"vw":32.006463},{"c":31.97,"h":32.02,"l":31.97,"n":6,"o":32.02,"t":"2026-10-01T12:45:00Z","v":1468,"vw":31.980821},{"c":32.16,"h":32.24,"l":31.96,"n":27,"o":31.96,"t":"2026-10-01T13:00:00Z","v":7171,"vw":32.10239},{"c":32.14,"h":32.22,"l":32.01,"n":98,"o":32.1,"t":"2026-10-01T13:15:00Z","v":15168,"vw":32.134256},{"c":32.41,"h":32.67,"l":32.06,"n":441,"o":32.075,"t":"2026-10-01T13:30:00Z","v":85205,"vw":32.367538},{"c":32.2087,"h":32.37,"l":31.9902,"n":129,"o":32.35,"t":"2026-10-01T13:45:00Z","v":25084,"vw":32.140856},{"c":31.575,"h":32.21,"l":31.48,"n":191,"o":32.21,"t":"2026-10-01T14:00:00Z","v":32139,"vw":31.692547},{"c":31.74,"h":31.91,"l":31.6,"n":229,"o":31.62,"t":"2026-10-01T14:15:00Z","v":106880,"vw":31.824434},{"c":31.825,"h":31.99,"l":31.75,"n":63,"o":31.75,"t":"2026-10-01T14:30:00Z","v":10386,"vw":31.855495},{"c":31.75,"h":31.8399,"l":31.69,"n":100,"o":31.8,"t":"2026-10-01T14:45:00Z","v":10510,"vw":31.778754},{"c":31.816,"h":31.8699,"l":31.68,"n":27,"o":31.76,"t":"2026-10-01T15:00:00Z","v":8833,"vw":31.710772},{"c":32.03,"h":32.19,"l":31.865,"n":95,"o":31.91,"t":"2026-10-01T15:15:00Z","v":13036,"vw":32.080338},{"c":31.8,"h":31.905,"l":31.8,"n":6,"o":31.905,"t":"2026-10-01T15:30:00Z","v":813,"vw":31.851863},{"c":32.06,"h":32.08,"l":31.885,"n":90,"o":31.89,"t":"2026-10-01T15:45:00Z","v":8307,"vw":32.017425},{"c":31.93,"h":31.99,"l":31.91,"n":91,"o":31.94,"t":"2026-10-01T16:00:00Z","v":9507,"vw":31.934117},{"c":31.99,"h":32.17,"l":31.98,"n":44,"o":31.98,"t":"2026-10-01T16:15:00Z","v":4831,"vw":32.040095},{"c":32.055,"h":32.21,"l":32.055,"n":89,"o":32.13,"t":"2026-10-01T16:30:00Z","v":7716,"vw":32.145024},{"c":31.94,"h":32.105,"l":31.94,"n":22,"o":32.04,"t":"2026-10-01T16:45:00Z","v":2639,"vw":32.055902},{"c":32.0281,"h":32.16,"l":31.98,"n":23,"o":32.02,"t":"2026-10-01T17:00:00Z","v":4203,"vw":32.086475},{"c":32.04,"h":32.04,"l":31.91,"n":14,"o":31.92,"t":"2026-10-01T17:15:00Z","v":2925,"vw":31.952267},{"c":32.16,"h":32.16,"l":32.04,"n":92,"o":32.07,"t":"2026-10-01T17:30:00Z","v":10277,"vw":32.100711},{"c":32.03,"h":32.2472,"l":32,"n":80,"o":32.22,"t":"2026-10-01T17:45:00Z","v":15836,"vw":32.087617},{"c":32.05,"h":32.14,"l":31.97,"n":85,"o":32,"t":"2026-10-01T18:00:00Z","v":6872,"vw":32.055591},{"c":32.11,"h":32.11,"l":32,"n":86,"o":32.06,"t":"2026-10-01T18:15:00Z","v":9072,"vw":32.049449},{"c":31.96,"h":32.11,"l":31.93,"n":47,"o":32.07,"t":"2026-10-01T18:30:00Z","v":2334,"vw":31.97188},{"c":31.98,"h":32.025,"l":31.9498,"n":31,"o":31.96,"t":"2026-10-01T18:45:00Z","v":7798,"vw":31.987401},{"c":32.03,"h":32.03,"l":31.79,"n":57,"o":31.96,"t":"2026-10-01T19:00:00Z","v":9782,"vw":31.896757},{"c":32.19,"h":32.19,"l":32.02,"n":24,"o":32.04,"t":"2026-10-01T19:15:00Z","v":3360,"vw":32.107868},{"c":32.02,"h":32.15,"l":32.02,"n":39,"o":32.15,"t":"2026-10-01T19:30:00Z","v":4235,"vw":32.098339},{"c":31.85,"h":31.9799,"l":31.76,"n":236,"o":31.96,"t":"2026-10-01T19:45:00Z","v":14389,"vw":31.862027},{"c":31.83,"h":31.83,"l":31.83,"n":5,"o":31.83,"t":"2026-10-01T20:00:00Z","v":2766,"vw":31.83},{"c":31.81,"h":31.81,"l":31.81,"n":2,"o":31.81,"t":"2026-10-01T20:30:00Z","v":300,"vw":31.81},{"c":31.75,"h":31.75,"l":31.75,"n":1,"o":31.75,"t":"2026-10-01T21:15:00Z","v":150,"vw":31.75},{"c":31.8,"h":31.8,"l":31.8,"n":39,"o":31.8,"t":"2026-10-01T22:30:00Z","v":10272,"vw":31.8},{"c":31.79,"h":31.79,"l":31.79,"n":15,"o":31.79,"t":"2026-10-01T22:45:00Z","v":10792,"vw":31.79},{"c":32.25,"h":32.25,"l":31.97,"n":54,"o":31.97,"t":"2026-10-02T08:00:00Z","v":3831,"vw":32.072351},{"c":32.2,"h":32.2,"l":32.2,"n":2,"o":32.2,"t":"2026-10-02T08:45:00Z","v":1001,"vw":32.2},{"c":32.22,"h":32.22,"l":32.21,"n":4,"o":32.21,"t":"2026-10-02T09:00:00Z","v":615,"vw":32.211857},{"c":32.04,"h":32.04,"l":32.04,"n":2,"o":32.04,"t":"2026-10-02T10:30:00Z","v":240,"vw":32.04},{"c":32.08,"h":32.08,"l":32.08,"n":1,"o":32.08,"t":"2026-10-02T11:00:00Z","v":320,"vw":32.08},{"c":32.028,"h":32.03,"l":32.028,"n":2,"o":32.03,"t":"2026-10-02T12:00:00Z","v":2100,"vw":32.028095},{"c":32.01,"h":32.02,"l":32.01,"n":6,"o":32.02,"t":"2026-10-02T12:15:00Z","v":1024,"vw":32.017333},{"c":32.43,"h":32.5245,"l":32.16,"n":117,"o":32.16,"t":"2026-10-02T12:30:00Z","v":18905,"vw":32.406209},{"c":32.44,"h":32.44,"l":32.3142,"n":7,"o":32.36,"t":"2026-10-02T12:45:00Z","v":2602,"vw":32.386488},{"c":32.57,"h":32.646,"l":32.52,"n":50,"o":32.55,"t":"2026-10-02T13:00:00Z","v":10490,"vw":32.572882},{"c":32.5,"h":32.65,"l":32.46,"n":77,"o":32.55,"t":"2026-10-02T13:15:00Z","v":11991,"vw":32.542901},{"c":32.13,"h":33.14,"l":32.02,"n":437,"o":32.39,"t":"2026-10-02T13:30:00Z","v":46689,"vw":32.64962},{"c":32.34,"h":32.41,"l":32.155,"n":230,"o":32.19,"t":"2026-10-02T13:45:00Z","v":31519,"vw":32.270648},{"c":32.69,"h":32.69,"l":32.35,"n":179,"o":32.35,"t":"2026-10-02T14:00:00Z","v":35807,"vw":32.560903},{"c":32.37,"h":32.72,"l":32.3478,"n":140,"o":32.72,"t":"2026-10-02T14:15:00Z","v":17595,"vw":32.477699},{"c":32.5,"h":32.57,"l":32.34,"n":201,"o":32.34,"t":"2026-10-02T14:30:00Z","v":21868,"vw":32.425794},{"c":32.38,"h":32.53,"l":32.34,"n":87,"o":32.47,"t":"2026-10-02T14:45:00Z","v":9106,"vw":32.439202},{"c":32.3,"h":32.41,"l":32.29,"n":50,"o":32.38,"t":"2026-10-02T15:00:00Z","v":8165,"vw":32.337792},{"c":32.17,"h":32.34,"l":32.15,"n":32,"o":32.34,"t":"2026-10-02T15:15:00Z","v":3214,"vw":32.211913},{"c":32.3,"h":32.33,"l":32.277,"n":18,"o":32.33,"t":"2026-10-02T15:30:00Z","v":1818,"vw":32.315447},{"c":32.08,"h":32.0905,"l":32.08,"n":15,"o":32.0905,"t":"2026-10-02T15:45:00Z","v":810,"vw":32.085916},{"c":32.06,"h":32.24,"l":32,"n":62,"o":32.24,"t":"2026-10-02T16:00:00Z","v":5581,"vw":32.050307},{"c":32.14,"h":32.18,"l":32.1,"n":52,"o":32.1,"t":"2026-10-02T16:15:00Z","v":10390,"vw":32.157565},{"c":32.19,"h":32.29,"l":32.09,"n":22,"o":32.09,"t":"2026-10-02T16:30:00Z","v":6790,"vw":32.245996},{"c":32.21,"h":32.2312,"l":32.2,"n":11,"o":32.2,"t":"2026-10-02T16:45:00Z","v":963,"vw":32.210779},{"c":32.19,"h":32.26,"l":32.19,"n":15,"o":32.22,"t":"2026-10-02T17:00:00Z","v":3525,"vw":32.235842},{"c":32.08,"h":32.2213,"l":32.08,"n":24,"o":32.195,"t":"2026-10-02T17:15:00Z","v":2099,"vw":32.143772},{"c":32.02,"h":32.095,"l":32.01,"n":8,"o":32.095,"t":"2026-10-02T17:30:00Z","v":1504,"vw":32.020357},{"c":32.07,"h":32.115,"l":32.07,"n":9,"o":32.1,"t":"2026-10-02T17:45:00Z","v":1465,"vw":32.095693},{"c":32.11,"h":32.12,"l":32.085,"n":7,"o":32.085,"t":"2026-10-02T18:00:00Z","v":3785,"vw":32.096423},{"c":32.015,"h":32.1,"l":31.99,"n":20,"o":32.1,"t":"2026-10-02T18:15:00Z","v":3560,"vw":32.027612},{"c":32.01,"h":32.05,"l":32.01,"n":9,"o":32.05,"t":"2026-10-02T18:30:00Z","v":1183,"vw":32.035455},{"c":31.98,"h":32.06,"l":31.93,"n":35,"o":31.98,"t":"2026-10-02T18:45:00Z","v":4325,"vw":31.986275},{"c":31.98,"h":32.02,"l":31.975,"n":15,"o":32.015,"t":"2026-10-02T19:00:00Z","v":1458,"vw":31.998357},{"c":31.93,"h":32.01,"l":31.93,"n":32,"o":31.98,"t":"2026-10-02T19:15:00Z","v":3677,"vw":31.989223},{"c":31.92,"h":31.9434,"l":31.8733,"n":69,"o":31.91,"t":"2026-10-02T19:30:00Z","v":11666,"vw":31.89464},{"c":31.97,"h":32.09,"l":31.94,"n":441,"o":31.95,"t":"2026-10-02T19:45:00Z","v":32663,"vw":31.994431},{"c":32.12,"h":32.12,"l":32,"n":5,"o":32,"t":"2026-10-02T20:00:00Z","v":1539,"vw":32.008458},{"c":31.97,"h":31.97,"l":31.97,"n":2,"o":31.97,"t":"2026-10-02T20:15:00Z","v":1050,"vw":31.97},{"c":31.9155,"h":31.9155,"l":31.9155,"n":1,"o":31.9155,"t":"2026-10-02T20:30:00Z","v":200,"vw":31.9155},{"c":31.96,"h":31.96,"l":31.95,"n":2,"o":31.95,"t":"2026-10-02T20:45:00Z","v":1100,"vw":31.959091},{"c":31.96,"h":31.96,"l":31.96,"n":2,"o":31.96,"t":"2026-10-02T21:15:00Z","v":500,"vw":31.96},{"c":31.93,"h":31.93,"l":31.7601,"n":17,"o":31.7601,"t":"2026-10-05T08:00:00Z","v":1154,"vw":31.84704},{"c":31.86,"h":31.86,"l":31.86,"n":1,"o":31.86,"t":"2026-10-05T08:15:00Z","v":100,"vw":31.86},{"c":31.782,"h":31.782,"l":31.77,"n":2,"o":31.77,"t":"2026-10-05T10:45:00Z","v":550,"vw":31.778727},{"c":31.89,"h":31.89,"l":31.88,"n":2,"o":31.88,"t":"2026-10-05T11:30:00Z","v":200,"vw":31.885},{"c":31.8608,"h":31.89,"l":31.8608,"n":4,"o":31.89,"t":"2026-10-05T11:45:00Z","v":698,"vw":31.88416},{"c":31.86,"h":31.86,"l":31.86,"n":1,"o":31.86,"t":"2026-10-05T12:15:00Z","v":250,"vw":31.86},{"c":31.77,"h":31.77,"l":31.7486,"n":8,"o":31.7524,"t":"2026-10-05T12:30:00Z","v":798,"vw":31.756195},{"c":31.83,"h":31.83,"l":31.83,"n":2,"o":31.83,"t":"2026-10-05T12:45:00Z","v":786,"vw":31.83},{"c":31.85,"h":31.85,"l":31.8264,"n":3,"o":31.8264,"t":"2026-10-05T13:00:00Z","v":1225,"vw":31.8441},{"c":31.96,"h":31.96,"l":31.92,"n":7,"o":31.92,"t":"2026-10-05T13:15:00Z","v":671,"vw":31.944526},{"c":32.978,"h":33.07,"l":31.92,"n":391,"o":32.01,"t":"2026-10-05T13:30:00Z","v":36646,"vw":32.672897},{"c":32.9284,"h":33.1489,"l":32.8,"n":163,"o":32.995,"t":"2026-10-05T13:45:00Z","v":21832,"vw":33.009261},{"c":33.16,"h":33.17,"l":32.88,"n":156,"o":32.88,"t":"2026-10-05T14:00:00Z","v":21768,"vw":33.061824},{"c":33.41,"h":33.54,"l":33.03,"n":269,"o":33.12,"t":"2026-10-05T14:15:00Z","v":54119,"vw":33.292726},{"c":33.28,"h":33.485,"l":33.18,"n":116,"o":33.45,"t":"2026-10-05T14:30:00Z","v":21743,"vw":33.283073},{"c":33.475,"h":33.5299,"l":33.28,"n":104,"o":33.34,"t":"2026-10-05T14:45:00Z","v":27889,"vw":33.442984},{"c":33.5,"h":33.6334,"l":33.47,"n":137,"o":33.517,"t":"2026-10-05T15:00:00Z","v":11378,"vw":33.553045},{"c":33.55,"h":33.62,"l":33.51,"n":131,"o":33.53,"t":"2026-10-05T15:15:00Z","v":12494,"vw":33.557075},{"c":33.53,"h":33.58,"l":33.515,"n":43,"o":33.57,"t":"2026-10-05T15:30:00Z","v":3060,"vw":33.559719},{"c":33.5,"h":33.5499,"l":33.4066,"n":45,"o":33.5,"t":"2026-10-05T15:45:00Z","v":4465,"vw":33.490447},{"c":33.29,"h":33.43,"l":33.29,"n":43,"o":33.43,"t":"2026-10-05T16:00:00Z","v":9141,"vw":33.378916},{"c":33.46,"h":33.49,"l":33.24,"n":83,"o":33.25,"t":"2026-10-05T16:15:00Z","v":8775,"vw":33.359181},{"c":33.43,"h":33.48,"l":33.38,"n":29,"o":33.45,"t":"2026-10-05T16:30:00Z","v":3501,"vw":33.419585},{"c":33.4301,"h":33.4883,"l":33.42,"n":74,"o":33.47,"t":"2026-10-05T16:45:00Z","v":8686,"vw":33.447509},{"c":33.32,"h":33.46,"l":33.32,"n":26,"o":33.46,"t":"2026-10-05T17:00:00Z","v":3883,"vw":33.393621},{"c":33.39,"h":33.395,"l":33.34,"n":54,"o":33.341,"t":"2026-10-05T17:15:00Z","v":23555,"vw":33.343882},{"c":33.525,"h":33.525,"l":33.355,"n":41,"o":33.355,"t":"2026-10-05T17:30:00Z","v":6685,"vw":33.413693},{"c":33.32,"h":33.525,"l":33.32,"n":47,"o":33.525,"t":"2026-10-05T17:45:00Z","v":3727,"vw":33.388024},{"c":33.27,"h":33.34,"l":33.2401,"n":33,"o":33.34,"t":"2026-10-05T18:00:00Z","v":4623,"vw":33.281742},{"c":33.31,"h":33.35,"l":33.285,"n":37,"o":33.29,"t":"2026-10-05T18:15:00Z","v":7351,"vw":33.314007},{"c":33.28,"h":33.31,"l":33.28,"n":13,"o":33.31,"t":"2026-10-05T18:30:00Z","v":1048,"vw":33.294747},{"c":33.3,"h":33.32,"l":33.28,"n":32,"o":33.28,"t":"2026-10-05T18:45:00Z","v":3731,"vw":33.290634},{"c":33.25,"h":33.3,"l":33.25,"n":16,"o":33.3,"t":"2026-10-05T19:00:00Z","v":889,"vw":33.269715},{"c":33.41,"h":33.43,"l":33.31,"n":61,"o":33.31,"t":"2026-10-05T19:15:00Z","v":7289,"vw":33.377091},{"c":33.27,"h":33.375,"l":33.2656,"n":49,"o":33.375,"t":"2026-10-05T19:30:00Z","v":4771,"vw":33.317722},{"c":33.18,"h":33.3183,"l":33.15,"n":255,"o":33.285,"t":"2026-10-05T19:45:00Z","v":21463,"vw":33.210191},{"c":33.1001,"h":33.2,"l":33.1001,"n":25,"o":33.2,"t":"2026-10-05T20:00:00Z","v":9065,"vw":33.121528},{"c":33.21,"h":33.21,"l":33.21,"n":1,"o":33.21,"t":"2026-10-05T20:45:00Z","v":114,"vw":33.21},{"c":33.29,"h":33.29,"l":33.29,"n":1,"o":33.29,"t":"2026-10-05T21:00:00Z","v":100,"vw":33.29},{"c":33.32,"h":33.32,"l":33.32,"n":2,"o":33.32,"t":"2026-10-05T22:30:00Z","v":183,"vw":33.32},{"c":33.32,"h":33.32,"l":33.32,"n":2,"o":33.32,"t":"2026-10-05T23:30:00Z","v":200,"vw":33.32},{"c":33.3318,"h":33.3318,"l":33.3318,"n":1,"o":33.3318,"t":"2026-10-05T23:45:00Z","v":500,"vw":33.3318},{"c":33.46,"h":33.59,"l":33.35,"n":28,"o":33.35,"t":"2026-10-06T08:00:00Z","v":7311,"vw":33.395131},{"c":33.8,"h":33.8,"l":33.65,"n":29,"o":33.65,"t":"2026-10-06T09:00:00Z","v":4524,"vw":33.659844},{"c":33.7,"h":33.76,"l":33.7,"n":11,"o":33.76,"t":"2026-10-06T09:15:00Z","v":2330,"vw":33.723946},{"c":33.6636,"h":33.7,"l":33.6636,"n":2,"o":33.7,"t":"2026-10-06T09:30:00Z","v":740,"vw":33.695081},{"c":33.6791,"h":33.6791,"l":33.6791,"n":2,"o":33.6791,"t":"2026-10-06T09:45:00Z","v":417,"vw":33.6791},{"c":33.52,"h":33.52,"l":33.52,"n":5,"o":33.52,"t":"2026-10-06T10:15:00Z","v":1110,"vw":33.52},{"c":33.55,"h":33.58,"l":33.55,"n":7,"o":33.58,"t":"2026-10-06T10:45:00Z","v":792,"vw":33.572642},{"c":33.52,"h":33.52,"l":33.45,"n":6,"o":33.45,"t":"2026-10-06T11:00:00Z","v":865,"vw":33.498221},{"c":33.59,"h":33.59,"l":33.59,"n":2,"o":33.59,"t":"2026-10-06T11:15:00Z","v":101,"vw":33.59},{"c":33.44,"h":33.5,"l":33.42,"n":22,"o":33.49,"t":"2026-10-06T11:45:00Z","v":3628,"vw":33.463433},{"c":33.45,"h":33.45,"l":33.41,"n":17,"o":33.45,"t":"2026-10-06T12:00:00Z","v":5079,"vw":33.431361},{"c":33.38,"h":33.52,"l":33.38,"n":20,"o":33.5,"t":"2026-10-06T12:15:00Z","v":4383,"vw":33.471972},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-06T12:30:00Z","v":500,"vw":33.4},{"c":33.3,"h":33.39,"l":33.3,"n":8,"o":33.37,"t":"2026-10-06T12:45:00Z","v":1805,"vw":33.327136},{"c":33.36,"h":33.4,"l":33.33,"n":27,"o":33.4,"t":"2026-10-06T13:00:00Z","v":3239,"vw":33.356996},{"c":33.31,"h":33.44,"l":33.26,"n":17,"o":33.26,"t":"2026-10-06T13:15:00Z","v":1622,"vw":33.310956},{"c":33.3435,"h":33.68,"l":33.15,"n":249,"o":33.68,"t":"2026-10-06T13:30:00Z","v":25016,"vw":33.471783},{"c":33.015,"h":33.45,"l":32.765,"n":204,"o":33.31,"t":"2026-10-06T13:45:00Z","v":20033,"vw":33.06756},{"c":33.11,"h":33.15,"l":32.93,"n":108,"o":32.975,"t":"2026-10-06T14:00:00Z","v":15111,"vw":33.019154},{"c":33.04,"h":33.2,"l":33,"n":68,"o":33.135,"t":"2026-10-06T14:15:00Z","v":8339,"vw":33.112856},{"c":33.2501,"h":33.2501,"l":33.06,"n":81,"o":33.06,"t":"2026-10-06T14:30:00Z","v":8183,"vw":33.106851},{"c":33.12,"h":33.24,"l":33.061,"n":54,"o":33.24,"t":"2026-10-06T14:45:00Z","v":14494,"vw":33.135043},{"c":33.13,"h":33.13,"l":33,"n":53,"o":33.1068,"t":"2026-10-06T15:00:00Z","v":13010,"vw":33.048325},{"c":33.2936,"h":33.355,"l":33.1532,"n":56,"o":33.16,"t":"2026-10-06T15:15:00Z","v":9700,"vw":33.249907},{"c":33.38,"h":33.41,"l":33.2729,"n":40,"o":33.2834,"t":"2026-10-06T15:30:00Z","v":7263,"vw":33.3867},{"c":33.1,"h":33.2,"l":33.09,"n":58,"o":33.19,"t":"2026-10-06T15:45:00Z","v":8812,"vw":33.160953},{"c":33.22,"h":33.22,"l":33.16,"n":9,"o":33.16,"t":"2026-10-06T16:00:00Z","v":889,"vw":33.197503},{"c":33.185,"h":33.235,"l":33.1501,"n":21,"o":33.235,"t":"2026-10-06T16:15:00Z","v":2717,"vw":33.208079},{"c":33.28,"h":33.33,"l":33.15,"n":28,"o":33.15,"t":"2026-10-06T16:30:00Z","v":3646,"vw":33.255292},{"c":33.17,"h":33.2,"l":33.17,"n":10,"o":33.2,"t":"2026-10-06T16:45:00Z","v":1494,"vw":33.184802},{"c":33.1201,"h":33.2,"l":33.1,"n":33,"o":33.1915,"t":"2026-10-06T17:00:00Z","v":14877,"vw":33.124191},{"c":33.145,"h":33.145,"l":33.105,"n":25,"o":33.14,"t":"2026-10-06T17:15:00Z","v":3886,"vw":33.127656},{"c":33.28,"h":33.34,"l":33.22,"n":73,"o":33.22,"t":"2026-10-06T17:30:00Z","v":12151,"vw":33.300599},{"c":33.26,"h":33.335,"l":33.26,"n":15,"o":33.33,"t":"2026-10-06T17:45:00Z","v":2039,"vw":33.302693},{"c":33.36,"h":33.4,"l":33.29,"n":24,"o":33.3,"t":"2026-10-06T18:00:00Z","v":2926,"vw":33.326213},{"c":33.36,"h":33.41,"l":33.35,"n":63,"o":33.37,"t":"2026-10-06T18:15:00Z","v":6084,"vw":33.38637},{"c":33.295,"h":33.33,"l":33.28,"n":28,"o":33.3103,"t":"2026-10-06T18:30:00Z","v":3427,"vw":33.315157},{"c":33.26,"h":33.32,"l":33.25,"n":56,"o":33.29,"t":"2026-10-06T18:45:00Z","v":4422,"vw":33.282306},{"c":33.39,"h":33.44,"l":33.31,"n":113,"o":33.31,"t":"2026-10-06T19:00:00Z","v":9464,"vw":33.380465},{"c":33.39,"h":33.4,"l":33.35,"n":66,"o":33.4,"t":"2026-10-06T19:15:00Z","v":5016,"vw":33.371203},{"c":33.24,"h":33.41,"l":33.23,"n":63,"o":33.41,"t":"2026-10-06T19:30:00Z","v":11287,"vw":33.35441},{"c":32.97,"h":33.275,"l":32.951,"n":236,"o":33.2269,"t":"2026-10-06T19:45:00Z","v":25269,"vw":33.055461},{"c":33,"h":33,"l":32.94,"n":34,"o":32.94,"t":"2026-10-06T20:00:00Z","v":979,"vw":32.955677},{"c":32.99,"h":32.99,"l":32.99,"n":1,"o":32.99,"t":"2026-10-06T20:15:00Z","v":190,"vw":32.99},{"c":33.05,"h":33.05,"l":32.9802,"n":6,"o":32.9802,"t":"2026-10-06T20:45:00Z","v":2025,"vw":33.01503},{"c":32.96,"h":32.96,"l":32.96,"n":2,"o":32.96,"t":"2026-10-06T22:00:00Z","v":2001,"vw":32.96},{"c":33,"h":33,"l":32.99,"n":6,"o":32.99,"t":"2026-10-07T08:00:00Z","v":1132,"vw":32.990909},{"c":33.12,"h":33.14,"l":33.12,"n":10,"o":33.14,"t":"2026-10-07T08:15:00Z","v":1230,"vw":33.129101},{"c":33.15,"h":33.15,"l":33.15,"n":1,"o":33.15,"t":"2026-10-07T08:30:00Z","v":100,"vw":33.15},{"c":33.07,"h":33.07,"l":33.05,"n":73,"o":33.07,"t":"2026-10-07T09:45:00Z","v":3560,"vw":33.062435},{"c":32.98,"h":32.98,"l":32.98,"n":1,"o":32.98,"t":"2026-10-07T10:30:00Z","v":100,"vw":32.98},{"c":32.86,"h":32.86,"l":32.86,"n":1,"o":32.86,"t":"2026-10-07T10:45:00Z","v":100,"vw":32.86},{"c":32.77,"h":32.77,"l":32.77,"n":1,"o":32.77,"t":"2026-10-07T11:15:00Z","v":100,"vw":32.77},{"c":32.72,"h":32.72,"l":32.68,"n":26,"o":32.68,"t":"2026-10-07T11:30:00Z","v":2538,"vw":32.709785},{"c":32.7,"h":32.7,"l":32.69,"n":7,"o":32.69,"t":"2026-10-07T11:45:00Z","v":924,"vw":32.691415},{"c":32.74,"h":32.78,"l":32.71,"n":23,"o":32.73,"t":"2026-10-07T12:00:00Z","v":6122,"vw":32.739311},{"c":32.6108,"h":32.79,"l":32.6108,"n":9,"o":32.79,"t":"2026-10-07T12:15:00Z","v":2072,"vw":32.680466},{"c":32.58,"h":32.63,"l":32.58,"n":16,"o":32.63,"t":"2026-10-07T12:30:00Z","v":3294,"vw":32.608704},{"c":32.67,"h":32.67,"l":32.4004,"n":24,"o":32.5,"t":"2026-10-07T12:45:00Z","v":5668,"vw":32.493031},{"c":32.62,"h":32.62,"l":32.5316,"n":8,"o":32.5316,"t":"2026-10-07T13:00:00Z","v":4810,"vw":32.598846},{"c":32.72,"h":32.72,"l":32.51,"n":30,"o":32.54,"t":"2026-10-07T13:15:00Z","v":3466,"vw":32.595495},{"c":31.79,"h":32.83,"l":31.72,"n":333,"o":32.82,"t":"2026-10-07T13:30:00Z","v":24742,"vw":32.011976},{"c":31.52,"h":31.8,"l":31.4,"n":185,"o":31.8,"t":"2026-10-07T13:45:00Z","v":47701,"vw":31.526569},{"c":31.505,"h":31.56,"l":31.45,"n":51,"o":31.5,"t":"2026-10-07T14:00:00Z","v":7119,"vw":31.516344},{"c":31.37,"h":31.64,"l":31.3,"n":155,"o":31.51,"t":"2026-10-07T14:15:00Z","v":39463,"vw":31.558342},{"c":31.45,"h":31.575,"l":31.33,"n":88,"o":31.33,"t":"2026-10-07T14:30:00Z","v":21254,"vw":31.480783},{"c":31.6564,"h":31.67,"l":31.46,"n":70,"o":31.56,"t":"2026-10-07T14:45:00Z","v":11021,"vw":31.546805},{"c":31.74,"h":31.818,"l":31.59,"n":77,"o":31.59,"t":"2026-10-07T15:00:00Z","v":7857,"vw":31.690985},{"c":31.51,"h":31.66,"l":31.51,"n":36,"o":31.66,"t":"2026-10-07T15:15:00Z","v":2580,"vw":31.551991},{"c":31.58,"h":31.6599,"l":31.4,"n":66,"o":31.45,"t":"2026-10-07T15:30:00Z","v":8506,"vw":31.553805},{"c":31.56,"h":31.67,"l":31.56,"n":74,"o":31.585,"t":"2026-10-07T15:45:00Z","v":26284,"vw":31.606016},{"c":31.59,"h":31.62,"l":31.58,"n":27,"o":31.59,"t":"2026-10-07T16:00:00Z","v":3119,"vw":31.592967},{"c":31.68,"h":31.75,"l":31.57,"n":45,"o":31.57,"t":"2026-10-07T16:15:00Z","v":5570,"vw":31.665612},{"c":31.7,"h":31.7828,"l":31.7,"n":33,"o":31.75,"t":"2026-10-07T16:30:00Z","v":2884,"vw":31.764904},{"c":31.6499,"h":31.68,"l":31.58,"n":49,"o":31.65,"t":"2026-10-07T16:45:00Z","v":7490,"vw":31.648337},{"c":31.685,"h":31.7,"l":31.635,"n":37,"o":31.67,"t":"2026-10-07T17:00:00Z","v":2690,"vw":31.665389},{"c":31.6599,"h":31.68,"l":31.65,"n":20,"o":31.68,"t":"2026-10-07T17:15:00Z","v":2403,"vw":31.660819},{"c":31.675,"h":31.83,"l":31.666,"n":57,"o":31.69,"t":"2026-10-07T17:30:00Z","v":9020,"vw":31.744651},{"c":31.64,"h":31.7,"l":31.64,"n":29,"o":31.68,"t":"2026-10-07T17:45:00Z","v":2925,"vw":31.674361},{"c":31.72,"h":31.72,"l":31.54,"n":81,"o":31.61,"t":"2026-10-07T18:00:00Z","v":12392,"vw":31.631904},{"c":31.7101,"h":31.7134,"l":31.64,"n":23,"o":31.7,"t":"2026-10-07T18:15:00Z","v":1874,"vw":31.6863},{"c":31.73,"h":31.73,"l":31.695,"n":50,"o":31.71,"t":"2026-10-07T18:30:00Z","v":5558,"vw":31.719063},{"c":31.8,"h":31.915,"l":31.68,"n":73,"o":31.705,"t":"2026-10-07T18:45:00Z","v":9032,"vw":31.831006},{"c":31.53,"h":31.81,"l":31.46,"n":113,"o":31.81,"t":"2026-10-07T19:00:00Z","v":11946,"vw":31.565219},{"c":31.46,"h":31.56,"l":31.46,"n":81,"o":31.55,"t":"2026-10-07T19:15:00Z","v":16613,"vw":31.532064},{"c":31.4,"h":31.48,"l":31.295,"n":240,"o":31.48,"t":"2026-10-07T19:30:00Z","v":30376,"vw":31.376821},{"c":31.34,"h":31.46,"l":31.32,"n":227,"o":31.44,"t":"2026-10-07T19:45:00Z","v":17403,"vw":31.392404},{"c":31.45,"h":31.45,"l":31.35,"n":5,"o":31.35,"t":"2026-10-07T20:00:00Z","v":3287,"vw":31.373135},{"c":31.405,"h":31.41,"l":31.405,"n":19,"o":31.41,"t":"2026-10-07T20:15:00Z","v":1225,"vw":31.408734},{"c":31.44,"h":31.44,"l":31.42,"n":26,"o":31.42,"t":"2026-10-07T20:30:00Z","v":1044,"vw":31.42379},{"c":31.41,"h":31.42,"l":31.41,"n":5,"o":31.42,"t":"2026-10-07T20:45:00Z","v":1250,"vw":31.418},{"c":31.42,"h":31.42,"l":31.42,"n":2,"o":31.42,"t":"2026-10-07T21:00:00Z","v":210,"vw":31.42},{"c":31.5,"h":31.5,"l":31.5,"n":2,"o":31.5,"t":"2026-10-07T21:30:00Z","v":200,"vw":31.5},{"c":31.43,"h":31.44,"l":31.43,"n":7,"o":31.44,"t":"2026-10-07T22:15:00Z","v":4010,"vw":31.431729},{"c":31.52,"h":31.5235,"l":31.51,"n":6,"o":31.5235,"t":"2026-10-07T22:30:00Z","v":619,"vw":31.516848},{"c":31.52,"h":31.52,"l":31.48,"n":27,"o":31.48,"t":"2026-10-07T23:00:00Z","v":10128,"vw":31.519479},{"c":31.57,"h":31.57,"l":31.55,"n":3,"o":31.55,"t":"2026-10-07T23:15:00Z","v":782,"vw":31.556394},{"c":31.53,"h":31.53,"l":31.53,"n":1,"o":31.53,"t":"2026-10-07T23:45:00Z","v":1000,"vw":31.53},{"c":31.3,"h":31.46,"l":31.28,"n":49,"o":31.28,"t":"2026-10-08T08:00:00Z","v":3161,"vw":31.3565},{"c":31.32,"h":31.32,"l":31.32,"n":2,"o":31.32,"t":"2026-10-08T09:45:00Z","v":282,"vw":31.32},{"c":31.27,"h":31.31,"l":31.27,"n":14,"o":31.31,"t":"2026-10-08T10:15:00Z","v":1447,"vw":31.296476},{"c":30.99,"h":30.99,"l":30.99,"n":8,"o":30.99,"t":"2026-10-08T10:30:00Z","v":222,"vw":30.99},{"c":31.07,"h":31.09,"l":31.06,"n":11,"o":31.07,"t":"2026-10-08T10:45:00Z","v":15292,"vw":31.070329},{"c":30.95,"h":31.06,"l":30.9,"n":22,"o":31.03,"t":"2026-10-08T11:00:00Z","v":4311,"vw":30.961235},{"c":30.92,"h":31,"l":30.92,"n":18,"o":30.95,"t":"2026-10-08T11:15:00Z","v":3327,"vw":30.981765},{"c":31.05,"h":31.06,"l":30.81,"n":84,"o":30.87,"t":"2026-10-08T11:30:00Z","v":13181,"vw":30.901582},{"c":31.06,"h":31.14,"l":31.0114,"n":6,"o":31.0114,"t":"2026-10-08T11:45:00Z","v":1301,"vw":31.084062},{"c":30.77,"h":30.99,"l":30.7,"n":38,"o":30.99,"t":"2026-10-08T12:00:00Z","v":2691,"vw":30.900461},{"c":31.5,"h":31.63,"l":30.4,"n":98,"o":30.4,"t":"2026-10-08T12:15:00Z","v":18367,"vw":31.113787},{"c":31.23,"h":31.44,"l":31.18,"n":38,"o":31.44,"t":"2026-10-08T12:30:00Z","v":6209,"vw":31.256173},{"c":31.42,"h":31.42,"l":31.26,"n":3,"o":31.26,"t":"2026-10-08T12:45:00Z","v":1590,"vw":31.347547},{"c":31.52,"h":31.52,"l":31.42,"n":12,"o":31.45,"t":"2026-10-08T13:00:00Z","v":1292,"vw":31.4575},{"c":31.77,"h":32.45,"l":31.6,"n":239,"o":31.72,"t":"2026-10-08T13:15:00Z","v":38937,"vw":31.971991},{"c":31.4,"h":31.65,"l":31.08,"n":302,"o":31.55,"t":"2026-10-08T13:30:00Z","v":36635,"vw":31.415693},{"c":31.3585,"h":31.5,"l":31.2,"n":96,"o":31.44,"t":"2026-10-08T13:45:00Z","v":14480,"vw":31.301144},{"c":31.3619,"h":31.4501,"l":31.2,"n":42,"o":31.23,"t":"2026-10-08T14:00:00Z","v":7583,"vw":31.32582},{"c":31.42,"h":31.4899,"l":31.3099,"n":49,"o":31.37,"t":"2026-10-08T14:15:00Z","v":4864,"vw":31.408137},{"c":31.5,"h":31.56,"l":31.4297,"n":60,"o":31.4297,"t":"2026-10-08T14:30:00Z","v":11244,"vw":31.495737},{"c":31.3,"h":31.5499,"l":31.3,"n":59,"o":31.49,"t":"2026-10-08T14:45:00Z","v":6645,"vw":31.386556},{"c":31.45,"h":31.51,"l":31.2493,"n":107,"o":31.28,"t":"2026-10-08T15:00:00Z","v":16080,"vw":31.42901},{"c":31.3845,"h":31.39,"l":31.28,"n":16,"o":31.3466,"t":"2026-10-08T15:15:00Z","v":3734,"vw":31.326669},{"c":31.2478,"h":31.4,"l":31.17,"n":45,"o":31.36,"t":"2026-10-08T15:30:00Z","v":6542,"vw":31.253448},{"c":31.255,"h":31.26,"l":31.21,"n":22,"o":31.23,"t":"2026-10-08T15:45:00Z","v":4065,"vw":31.242631},{"c":31.23,"h":31.23,"l":31.23,"n":2,"o":31.23,"t":"2026-10-08T16:00:00Z","v":885,"vw":31.23},{"c":31.14,"h":31.38,"l":31.14,"n":162,"o":31.21,"t":"2026-10-08T16:15:00Z","v":13071,"vw":31.261198},{"c":31.16,"h":31.22,"l":31.14,"n":6,"o":31.14,"t":"2026-10-08T16:30:00Z","v":708,"vw":31.160941},{"c":30.9699,"h":31.13,"l":30.77,"n":180,"o":31.13,"t":"2026-10-08T16:45:00Z","v":20145,"vw":30.912486},{"c":30.805,"h":30.9214,"l":30.69,"n":130,"o":30.9214,"t":"2026-10-08T17:00:00Z","v":18310,"vw":30.765927},{"c":30.65,"h":30.935,"l":30.55,"n":248,"o":30.91,"t":"2026-10-08T17:15:00Z","v":32245,"vw":30.680986},{"c":31,"h":31.06,"l":30.62,"n":44,"o":30.62,"t":"2026-10-08T17:30:00Z","v":13347,"vw":30.912982},{"c":30.9,"h":30.99,"l":30.82,"n":39,"o":30.99,"t":"2026-10-08T17:45:00Z","v":6783,"vw":30.872078},{"c":31.11,"h":31.11,"l":30.875,"n":36,"o":30.93,"t":"2026-10-08T18:00:00Z","v":8043,"vw":31.038157},{"c":31.1599,"h":31.2009,"l":31.0925,"n":52,"o":31.13,"t":"2026-10-08T18:15:00Z","v":4384,"vw":31.138277},{"c":31.1796,"h":31.1817,"l":31.135,"n":79,"o":31.135,"t":"2026-10-08T18:30:00Z","v":30255,"vw":31.160239},{"c":31.1,"h":31.18,"l":31.08,"n":106,"o":31.17,"t":"2026-10-08T18:45:00Z","v":67404,"vw":31.13447},{"c":31.17,"h":31.2161,"l":31.12,"n":60,"o":31.12,"t":"2026-10-08T19:00:00Z","v":13647,"vw":31.175133},{"c":31.18,"h":31.25,"l":31.1103,"n":294,"o":31.19,"t":"2026-10-08T19:15:00Z","v":45351,"vw":31.14646},{"c":31.34,"h":31.3456,"l":31.17,"n":48,"o":31.185,"t":"2026-10-08T19:30:00Z","v":5019,"vw":31.239851},{"c":31.28,"h":31.34,"l":31.24,"n":251,"o":31.32,"t":"2026-10-08T19:45:00Z","v":10484,"vw":31.298315},{"c":31.34,"h":31.34,"l":31.34,"n":7,"o":31.34,"t":"2026-10-08T20:00:00Z","v":642,"vw":31.34},{"c":31.28,"h":31.28,"l":31.28,"n":1,"o":31.28,"t":"2026-10-08T20:45:00Z","v":100,"vw":31.28},{"c":31.59,"h":31.59,"l":31.32,"n":9,"o":31.32,"t":"2026-10-09T08:00:00Z","v":1923,"vw":31.455782},{"c":31.59,"h":31.59,"l":31.59,"n":1,"o":31.59,"t":"2026-10-09T09:00:00Z","v":150,"vw":31.59},{"c":31.58,"h":31.6,"l":31.57,"n":7,"o":31.57,"t":"2026-10-09T09:15:00Z","v":981,"vw":31.584944},{"c":31.5,"h":31.52,"l":31.5,"n":4,"o":31.52,"t":"2026-10-09T10:15:00Z","v":901,"vw":31.508889},{"c":31.54,"h":31.54,"l":31.54,"n":3,"o":31.54,"t":"2026-10-09T11:00:00Z","v":452,"vw":31.54},{"c":31.73,"h":31.73,"l":31.68,"n":5,"o":31.6907,"t":"2026-10-09T11:45:00Z","v":1038,"vw":31.69249},{"c":31.78,"h":31.79,"l":31.74,"n":11,"o":31.74,"t":"2026-10-09T12:00:00Z","v":1338,"vw":31.784382},{"c":31.73,"h":31.73,"l":31.73,"n":5,"o":31.73,"t":"2026-10-09T12:15:00Z","v":1505,"vw":31.73},{"c":31.67,"h":31.73,"l":31.67,"n":2,"o":31.73,"t":"2026-10-09T12:30:00Z","v":250,"vw":31.694},{"c":31.62,"h":31.65,"l":31.62,"n":2,"o":31.65,"t":"2026-10-09T12:45:00Z","v":200,"vw":31.635},{"c":31.78,"h":31.78,"l":31.65,"n":14,"o":31.75,"t":"2026-10-09T13:15:00Z","v":1612,"vw":31.733794},{"c":31.11,"h":31.76,"l":30.96,"n":279,"o":31.63,"t":"2026-10-09T13:30:00Z","v":30689,"vw":31.188326},{"c":31.08,"h":31.25,"l":30.99,"n":93,"o":31.12,"t":"2026-10-09T13:45:00Z","v":10177,"vw":31.132236},{"c":31.125,"h":31.19,"l":31,"n":93,"o":31.17,"t":"2026-10-09T14:00:00Z","v":11438,"vw":31.110004},{"c":31.383,"h":31.4,"l":31.11,"n":67,"o":31.14,"t":"2026-10-09T14:15:00Z","v":5919,"vw":31.242337},{"c":31.28,"h":31.37,"l":31.25,"n":63,"o":31.3503,"t":"2026-10-09T14:30:00Z","v":7371,"vw":31.296837},{"c":31.52,"h":31.53,"l":31.37,"n":67,"o":31.465,"t":"2026-10-09T14:45:00Z","v":48634,"vw":31.457159},{"c":31.36,"h":31.5,"l":31.28,"n":104,"o":31.5,"t":"2026-10-09T15:00:00Z","v":73715,"vw":31.306281},{"c":31.31,"h":31.31,"l":31.24,"n":26,"o":31.29,"t":"2026-10-09T15:15:00Z","v":3953,"vw":31.288497},{"c":31.58,"h":31.6,"l":31.255,"n":49,"o":31.3,"t":"2026-10-09T15:30:00Z","v":5949,"vw":31.444085},{"c":31.53,"h":31.6,"l":31.45,"n":89,"o":31.53,"t":"2026-10-09T15:45:00Z","v":8347,"vw":31.522345},{"c":31.65,"h":31.74,"l":31.525,"n":137,"o":31.525,"t":"2026-10-09T16:00:00Z","v":20050,"vw":31.629791},{"c":31.58,"h":31.7,"l":31.53,"n":48,"o":31.66,"t":"2026-10-09T16:15:00Z","v":6857,"vw":31.659891},{"c":31.77,"h":31.77,"l":31.59,"n":82,"o":31.59,"t":"2026-10-09T16:30:00Z","v":11167,"vw":31.667074},{"c":31.81,"h":31.91,"l":31.73,"n":120,"o":31.76,"t":"2026-10-09T16:45:00Z","v":9659,"vw":31.822068},{"c":31.64,"h":31.83,"l":31.62,"n":34,"o":31.825,"t":"2026-10-09T17:00:00Z","v":5888,"vw":31.747717},{"c":31.61,"h":31.635,"l":31.54,"n":39,"o":31.6097,"t":"2026-10-09T17:15:00Z","v":5870,"vw":31.575018},{"c":31,"h":31.615,"l":31,"n":527,"o":31.615,"t":"2026-10-09T17:30:00Z","v":63759,"vw":31.24172},{"c":31.26,"h":31.33,"l":30.99,"n":67,"o":30.99,"t":"2026-10-09T17:45:00Z","v":14121,"vw":31.184611},{"c":31.1479,"h":31.305,"l":31.1479,"n":40,"o":31.26,"t":"2026-10-09T18:00:00Z","v":4412,"vw":31.206844},{"c":31.0526,"h":31.21,"l":31.05,"n":41,"o":31.165,"t":"2026-10-09T18:15:00Z","v":4787,"vw":31.093667},{"c":31.08,"h":31.12,"l":30.9,"n":93,"o":31.05,"t":"2026-10-09T18:30:00Z","v":17063,"vw":31.025171},{"c":31.12,"h":31.1382,"l":31.0601,"n":51,"o":31.09,"t":"2026-10-09T18:45:00Z","v":12787,"vw":31.092433},{"c":31.16,"h":31.18,"l":31.11,"n":152,"o":31.14,"t":"2026-10-09T19:00:00Z","v":31893,"vw":31.138553},{"c":31.19,"h":31.255,"l":31.15,"n":31,"o":31.15,"t":"2026-10-09T19:15:00Z","v":6098,"vw":31.242791},{"c":31.16,"h":31.1899,"l":31.1,"n":36,"o":31.18,"t":"2026-10-09T19:30:00Z","v":3630,"vw":31.157675},{"c":31.06,"h":31.18,"l":31.04,"n":295,"o":31.143,"t":"2026-10-09T19:45:00Z","v":29443,"vw":31.083641},{"c":31.109,"h":31.109,"l":31.08,"n":6,"o":31.08,"t":"2026-10-09T20:00:00Z","v":921,"vw":31.083162},{"c":31.01,"h":31.1299,"l":31.01,"n":2,"o":31.1299,"t":"2026-10-09T20:15:00Z","v":606,"vw":31.108927},{"c":31.04,"h":31.05,"l":31.04,"n":10,"o":31.05,"t":"2026-10-09T20:30:00Z","v":1252,"vw":31.040926},{"c":31.13,"h":31.13,"l":31.13,"n":2,"o":31.13,"t":"2026-10-09T23:15:00Z","v":1300,"vw":31.13},{"c":31.03,"h":31.03,"l":31.0018,"n":2,"o":31.0018,"t":"2026-10-09T23:45:00Z","v":615,"vw":31.007073},{"c":31.65,"h":31.65,"l":31.24,"n":19,"o":31.29,"t":"2026-10-12T08:00:00Z","v":3771,"vw":31.461069},{"c":31.75,"h":31.75,"l":31.68,"n":15,"o":31.7,"t":"2026-10-12T09:00:00Z","v":3185,"vw":31.691391},{"c":31.91,"h":31.93,"l":31.91,"n":27,"o":31.92,"t":"2026-10-12T09:15:00Z","v":2439,"vw":31.918898},{"c":32.3,"h":32.3,"l":31.97,"n":45,"o":31.99,"t":"2026-10-12T09:30:00Z","v":2423,"vw":32.033523},{"c":32.05,"h":32.05,"l":32.05,"n":4,"o":32.05,"t":"2026-10-12T10:45:00Z","v":357,"vw":32.05},{"c":32.13,"h":32.13,"l":32.0239,"n":23,"o":32.0239,"t":"2026-10-12T11:00:00Z","v":5920,"vw":32.110665},{"c":32.2,"h":32.2,"l":32.06,"n":9,"o":32.1,"t":"2026-10-12T11:15:00Z","v":2707,"vw":32.12943},{"c":32.11,"h":32.18,"l":32.11,"n":7,"o":32.18,"t":"2026-10-12T11:30:00Z","v":1766,"vw":32.168235},{"c":32.15,"h":32.15,"l":32.091,"n":4,"o":32.091,"t":"2026-10-12T11:45:00Z","v":1610,"vw":32.137275},{"c":32.05,"h":32.16,"l":32.05,"n":19,"o":32.11,"t":"2026-10-12T12:00:00Z","v":3842,"vw":32.11838},{"c":32.02,"h":32.02,"l":32,"n":4,"o":32.02,"t":"2026-10-12T12:15:00Z","v":710,"vw":32.017143},{"c":31.9,"h":31.92,"l":31.87,"n":4,"o":31.92,"t":"2026-10-12T12:30:00Z","v":528,"vw":31.893355},{"c":32.0831,"h":32.0831,"l":32.0831,"n":2,"o":32.0831,"t":"2026-10-12T12:45:00Z","v":872,"vw":32.0831},{"c":32.07,"h":32.07,"l":32.07,"n":2,"o":32.07,"t":"2026-10-12T13:00:00Z","v":102,"vw":32.07},{"c":31.93,"h":32.07,"l":31.93,"n":38,"o":32.04,"t":"2026-10-12T13:15:00Z","v":3709,"vw":32.025079},{"c":33.38,"h":33.5093,"l":31.84,"n":570,"o":31.84,"t":"2026-10-12T13:30:00Z","v":108797,"vw":32.878471},{"c":33.1083,"h":33.64,"l":32.9791,"n":447,"o":33.38,"t":"2026-10-12T13:45:00Z","v":67262,"vw":33.4323},{"c":33.14,"h":33.33,"l":32.92,"n":207,"o":33.03,"t":"2026-10-12T14:00:00Z","v":25406,"vw":33.186973},{"c":33.36,"h":33.36,"l":33.16,"n":186,"o":33.16,"t":"2026-10-12T14:15:00Z","v":12868,"vw":33.274478},{"c":33.37,"h":33.5,"l":33.06,"n":235,"o":33.3892,"t":"2026-10-12T14:30:00Z","v":34077,"vw":33.315727},{"c":33.3301,"h":33.78,"l":33.13,"n":606,"o":33.32,"t":"2026-10-12T14:45:00Z","v":68841,"vw":33.529715},{"c":33.58,"h":33.635,"l":33.355,"n":404,"o":33.355,"t":"2026-10-12T15:00:00Z","v":41331,"vw":33.519614},{"c":33.42,"h":33.91,"l":33.35,"n":430,"o":33.637,"t":"2026-10-12T15:15:00Z","v":65772,"vw":33.675705},{"c":33.37,"h":33.64,"l":33.23,"n":125,"o":33.5,"t":"2026-10-12T15:30:00Z","v":18793,"vw":33.5167},{"c":33.58,"h":33.6,"l":33.37,"n":115,"o":33.37,"t":"2026-10-12T15:45:00Z","v":11656,"vw":33.5001},{"c":33.3701,"h":33.55,"l":33.345,"n":80,"o":33.53,"t":"2026-10-12T16:00:00Z","v":8004,"vw":33.434243},{"c":33.35,"h":33.54,"l":33.29,"n":56,"o":33.37,"t":"2026-10-12T16:15:00Z","v":5612,"vw":33.423155},{"c":33.4,"h":33.4903,"l":33.36,"n":44,"o":33.37,"t":"2026-10-12T16:30:00Z","v":4594,"vw":33.385964},{"c":32.84,"h":33.72,"l":32.77,"n":385,"o":33.44,"t":"2026-10-12T16:45:00Z","v":38009,"vw":33.268734},{"c":33.33,"h":33.95,"l":32.75,"n":540,"o":32.88,"t":"2026-10-12T17:00:00Z","v":64540,"vw":33.35861},{"c":33.63,"h":33.9,"l":33.31,"n":264,"o":33.3722,"t":"2026-10-12T17:15:00Z","v":31015,"vw":33.685511},{"c":33.73,"h":33.81,"l":33.53,"n":130,"o":33.76,"t":"2026-10-12T17:30:00Z","v":12371,"vw":33.698027},{"c":33.61,"h":33.9,"l":33.5958,"n":95,"o":33.68,"t":"2026-10-12T17:45:00Z","v":13772,"vw":33.701833},{"c":33.5,"h":33.715,"l":33.5,"n":49,"o":33.66,"t":"2026-10-12T18:00:00Z","v":4778,"vw":33.619017},{"c":33.87,"h":33.94,"l":33.55,"n":436,"o":33.55,"t":"2026-10-12T18:15:00Z","v":47912,"vw":33.807222},{"c":33.45,"h":33.82,"l":33.44,"n":228,"o":33.82,"t":"2026-10-12T18:30:00Z","v":28179,"vw":33.647082},{"c":33.37,"h":33.5,"l":33.27,"n":41,"o":33.45,"t":"2026-10-12T18:45:00Z","v":7689,"vw":33.377816},{"c":33.2,"h":33.4,"l":33.1553,"n":83,"o":33.3685,"t":"2026-10-12T19:00:00Z","v":19715,"vw":33.204677},{"c":33.1,"h":33.28,"l":32.9935,"n":51,"o":33.2356,"t":"2026-10-12T19:15:00Z","v":5565,"vw":33.167028},{"c":33.29,"h":33.29,"l":33.075,"n":47,"o":33.15,"t":"2026-10-12T19:30:00Z","v":9759,"vw":33.20908},{"c":33.18,"h":33.33,"l":33.05,"n":460,"o":33.3,"t":"2026-10-12T19:45:00Z","v":29214,"vw":33.175673},{"c":33.18,"h":33.18,"l":33.18,"n":6,"o":33.18,"t":"2026-10-12T20:00:00Z","v":1364,"vw":33.18},{"c":33.12,"h":33.16,"l":33.12,"n":3,"o":33.16,"t":"2026-10-12T20:45:00Z","v":553,"vw":33.14608},{"c":33.15,"h":33.15,"l":33.15,"n":2,"o":33.15,"t":"2026-10-12T21:00:00Z","v":221,"vw":33.15},{"c":33.15,"h":33.2,"l":33.15,"n":8,"o":33.2,"t":"2026-10-12T21:15:00Z","v":466,"vw":33.183333},{"c":33.0561,"h":33.07,"l":33.0561,"n":18,"o":33.07,"t":"2026-10-12T22:00:00Z","v":5000,"vw":33.058722},{"c":33.09,"h":33.09,"l":33.09,"n":1,"o":33.09,"t":"2026-10-12T22:30:00Z","v":100,"vw":33.09},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-12T22:45:00Z","v":100,"vw":33.1},{"c":33,"h":33,"l":33,"n":8,"o":33,"t":"2026-10-12T23:00:00Z","v":643,"vw":33},{"c":33.05,"h":33.05,"l":33.05,"n":1,"o":33.05,"t":"2026-10-12T23:45:00Z","v":160,"vw":33.05},{"c":32.54,"h":32.87,"l":32.54,"n":15,"o":32.54,"t":"2026-10-13T08:00:00Z","v":2411,"vw":32.614943},{"c":32.62,"h":32.62,"l":32.62,"n":2,"o":32.62,"t":"2026-10-13T08:30:00Z","v":157,"vw":32.62},{"c":32.62,"h":32.62,"l":32.62,"n":1,"o":32.62,"t":"2026-10-13T08:45:00Z","v":200,"vw":32.62},{"c":32.71,"h":32.72,"l":32.71,"n":8,"o":32.72,"t":"2026-10-13T09:00:00Z","v":1548,"vw":32.718872},{"c":32.71,"h":32.72,"l":32.71,"n":5,"o":32.72,"t":"2026-10-13T09:15:00Z","v":343,"vw":32.715868},{"c":32.87,"h":32.87,"l":32.86,"n":17,"o":32.86,"t":"2026-10-13T09:30:00Z","v":1316,"vw":32.862092},{"c":33.03,"h":33.03,"l":32.94,"n":2,"o":32.94,"t":"2026-10-13T09:45:00Z","v":1420,"vw":32.959014},{"c":32.8634,"h":32.95,"l":32.76,"n":4,"o":32.76,"t":"2026-10-13T10:00:00Z","v":604,"vw":32.85362},{"c":32.84,"h":32.84,"l":32.84,"n":1,"o":32.84,"t":"2026-10-13T10:15:00Z","v":150,"vw":32.84},{"c":32.71,"h":32.73,"l":32.71,"n":4,"o":32.73,"t":"2026-10-13T10:45:00Z","v":548,"vw":32.720196},{"c":32.27,"h":32.71,"l":32.27,"n":10,"o":32.71,"t":"2026-10-13T11:00:00Z","v":1868,"vw":32.322304},{"c":32.63,"h":32.63,"l":32.42,"n":4,"o":32.42,"t":"2026-10-13T11:15:00Z","v":1376,"vw":32.437432},{"c":32.33,"h":32.66,"l":32.32,"n":21,"o":32.66,"t":"2026-10-13T11:30:00Z","v":3039,"vw":32.606361},{"c":32.3,"h":32.3,"l":32.29,"n":10,"o":32.29,"t":"2026-10-13T11:45:00Z","v":860,"vw":32.29125},{"c":32.5,"h":32.52,"l":32.499,"n":21,"o":32.499,"t":"2026-10-13T12:00:00Z","v":20348,"vw":32.50127},{"c":32.53,"h":32.53,"l":32.53,"n":1,"o":32.53,"t":"2026-10-13T12:30:00Z","v":250,"vw":32.53},{"c":32.29,"h":32.54,"l":32.29,"n":43,"o":32.42,"t":"2026-10-13T12:45:00Z","v":6098,"vw":32.423659},{"c":32.46,"h":32.47,"l":32.29,"n":36,"o":32.29,"t":"2026-10-13T13:00:00Z","v":3782,"vw":32.449746},{"c":32.8,"h":32.8,"l":32.79,"n":4,"o":32.8,"t":"2026-10-13T13:15:00Z","v":5600,"vw":32.798929},{"c":33.96,"h":33.96,"l":32.45,"n":635,"o":32.45,"t":"2026-10-13T13:30:00Z","v":78345,"vw":33.320153},{"c":35.455,"h":35.71,"l":33.895,"n":1040,"o":33.9335,"t":"2026-10-13T13:45:00Z","v":152809,"vw":35.067446},{"c":34.88,"h":35.65,"l":34.8101,"n":598,"o":35.5,"t":"2026-10-13T14:00:00Z","v":93658,"vw":35.284648},{"c":35.53,"h":35.69,"l":34.88,"n":622,"o":34.9,"t":"2026-10-13T14:15:00Z","v":79461,"vw":35.360047},{"c":35.42,"h":35.64,"l":35.27,"n":368,"o":35.53,"t":"2026-10-13T14:30:00Z","v":39797,"vw":35.494171},{"c":35.381,"h":35.5,"l":35.33,"n":146,"o":35.4,"t":"2026-10-13T14:45:00Z","v":21447,"vw":35.422363},{"c":35.29,"h":35.46,"l":35.2,"n":107,"o":35.44,"t":"2026-10-13T15:00:00Z","v":10671,"vw":35.320091},{"c":35.13,"h":35.33,"l":35.071,"n":275,"o":35.31,"t":"2026-10-13T15:15:00Z","v":39643,"vw":35.247545},{"c":34.88,"h":35.15,"l":34.88,"n":153,"o":35.11,"t":"2026-10-13T15:30:00Z","v":26321,"vw":35.034769},{"c":34.83,"h":34.94,"l":34.74,"n":226,"o":34.8,"t":"2026-10-13T15:45:00Z","v":22707,"vw":34.849092},{"c":34.84,"h":35.12,"l":34.8,"n":157,"o":34.825,"t":"2026-10-13T16:00:00Z","v":32986,"vw":34.923712},{"c":34.64,"h":34.9108,"l":34.53,"n":139,"o":34.9,"t":"2026-10-13T16:15:00Z","v":25480,"vw":34.726395},{"c":34.81,"h":34.81,"l":34.58,"n":85,"o":34.62,"t":"2026-10-13T16:30:00Z","v":8205,"vw":34.646783},{"c":34.93,"h":34.93,"l":34.78,"n":128,"o":34.78,"t":"2026-10-13T16:45:00Z","v":19435,"vw":34.844811},{"c":35,"h":35.06,"l":34.89,"n":91,"o":34.9,"t":"2026-10-13T17:00:00Z","v":13177,"vw":34.979505},{"c":34.86,"h":35.015,"l":34.86,"n":57,"o":35.015,"t":"2026-10-13T17:15:00Z","v":6822,"vw":34.894039},{"c":34.95,"h":34.95,"l":34.731,"n":73,"o":34.8097,"t":"2026-10-13T17:30:00Z","v":19196,"vw":34.802414},{"c":34.9,"h":35.08,"l":34.9,"n":160,"o":34.97,"t":"2026-10-13T17:45:00Z","v":14198,"vw":34.996898},{"c":35.15,"h":35.18,"l":34.84,"n":214,"o":34.9,"t":"2026-10-13T18:00:00Z","v":22534,"vw":35.03766},{"c":35.09,"h":35.15,"l":35,"n":36,"o":35.135,"t":"2026-10-13T18:15:00Z","v":4793,"vw":35.095381},{"c":34.97,"h":35.11,"l":34.95,"n":40,"o":35.105,"t":"2026-10-13T18:30:00Z","v":4701,"vw":35.052392},{"c":35.02,"h":35.13,"l":34.9607,"n":43,"o":34.9607,"t":"2026-10-13T18:45:00Z","v":7791,"vw":35.052972},{"c":35.25,"h":35.4,"l":35.05,"n":153,"o":35.05,"t":"2026-10-13T19:00:00Z","v":19628,"vw":35.219408},{"c":35.14,"h":35.24,"l":35.14,"n":52,"o":35.24,"t":"2026-10-13T19:15:00Z","v":4177,"vw":35.205773},{"c":35.17,"h":35.25,"l":35.02,"n":103,"o":35.14,"t":"2026-10-13T19:30:00Z","v":10993,"vw":35.13666},{"c":34.95,"h":35.22,"l":34.89,"n":584,"o":35.17,"t":"2026-10-13T19:45:00Z","v":47078,"vw":35.049531},{"c":35,"h":35.03,"l":34.8977,"n":15,"o":34.91,"t":"2026-10-13T20:00:00Z","v":9066,"vw":34.920584},{"c":34.9077,"h":34.9077,"l":34.9077,"n":1,"o":34.9077,"t":"2026-10-13T20:45:00Z","v":2000,"vw":34.9077},{"c":34.97,"h":35.0183,"l":34.97,"n":24,"o":35.0183,"t":"2026-10-13T21:15:00Z","v":7153,"vw":35.011408},{"c":34.95,"h":34.95,"l":34.95,"n":1,"o":34.95,"t":"2026-10-13T22:45:00Z","v":6866,"vw":34.95},{"c":34.97,"h":34.9999,"l":34.97,"n":4,"o":34.9999,"t":"2026-10-13T23:45:00Z","v":404,"vw":34.98495},{"c":35.25,"h":35.58,"l":35.25,"n":96,"o":35.42,"t":"2026-10-14T08:00:00Z","v":6808,"vw":35.428662},{"c":35.21,"h":35.26,"l":35.21,"n":4,"o":35.26,"t":"2026-10-14T08:15:00Z","v":560,"vw":35.24125},{"c":35.23,"h":35.23,"l":35.23,"n":1,"o":35.23,"t":"2026-10-14T08:30:00Z","v":100,"vw":35.23},{"c":35.3814,"h":35.3814,"l":35.3814,"n":1,"o":35.3814,"t":"2026-10-14T09:00:00Z","v":150,"vw":35.3814},{"c":35.22,"h":35.25,"l":35.21,"n":11,"o":35.25,"t":"2026-10-14T09:15:00Z","v":1636,"vw":35.23033},{"c":35.17,"h":35.17,"l":35.17,"n":1,"o":35.17,"t":"2026-10-14T09:45:00Z","v":100,"vw":35.17},{"c":35.06,"h":35.06,"l":35.06,"n":1,"o":35.06,"t":"2026-10-14T10:00:00Z","v":100,"vw":35.06},{"c":35.02,"h":35.02,"l":35.02,"n":1,"o":35.02,"t":"2026-10-14T10:15:00Z","v":1276,"vw":35.02},{"c":35,"h":35.02,"l":35,"n":4,"o":35,"t":"2026-10-14T10:30:00Z","v":501,"vw":35.004},{"c":34.99,"h":35.02,"l":34.99,"n":5,"o":35.02,"t":"2026-10-14T10:45:00Z","v":290,"vw":35.005},{"c":34.8,"h":35,"l":34.7967,"n":16,"o":34.99,"t":"2026-10-14T11:00:00Z","v":2399,"vw":34.877918},{"c":34.6724,"h":34.72,"l":34.6724,"n":19,"o":34.72,"t":"2026-10-14T11:30:00Z","v":1477,"vw":34.706839},{"c":34.62,"h":34.66,"l":34.62,"n":7,"o":34.66,"t":"2026-10-14T11:45:00Z","v":3382,"vw":34.656623},{"c":34.57,"h":34.57,"l":34.55,"n":7,"o":34.57,"t":"2026-10-14T12:00:00Z","v":705,"vw":34.566101},{"c":34.5219,"h":34.56,"l":34.5,"n":47,"o":34.55,"t":"2026-10-14T12:15:00Z","v":11040,"vw":34.538301},{"c":34.11,"h":34.4297,"l":34.11,"n":371,"o":34.4,"t":"2026-10-14T12:30:00Z","v":5296,"vw":34.291867},{"c":34.45,"h":34.45,"l":34.2,"n":13,"o":34.2,"t":"2026-10-14T12:45:00Z","v":2659,"vw":34.3874},{"c":34.605,"h":34.605,"l":34.28,"n":23,"o":34.31,"t":"2026-10-14T13:00:00Z","v":3474,"vw":34.497619},{"c":34.75,"h":34.75,"l":34.51,"n":37,"o":34.59,"t":"2026-10-14T13:15:00Z","v":4056,"vw":34.60393},{"c":33.8,"h":34.8699,"l":33.5501,"n":364,"o":34.66,"t":"2026-10-14T13:30:00Z","v":56496,"vw":33.96911},{"c":33.89,"h":34.078,"l":33.77,"n":257,"o":33.87,"t":"2026-10-14T13:45:00Z","v":40909,"vw":33.912655},{"c":33.44,"h":33.9299,"l":33.41,"n":193,"o":33.91,"t":"2026-10-14T14:00:00Z","v":40404,"vw":33.581596},{"c":33.325,"h":33.52,"l":33.28,"n":159,"o":33.5134,"t":"2026-10-14T14:15:00Z","v":28097,"vw":33.380686},{"c":33.38,"h":33.47,"l":33.24,"n":109,"o":33.24,"t":"2026-10-14T14:30:00Z","v":12937,"vw":33.391345},{"c":33.4738,"h":33.4738,"l":33.29,"n":77,"o":33.375,"t":"2026-10-14T14:45:00Z","v":11666,"vw":33.404125},{"c":33.05,"h":33.455,"l":32.98,"n":123,"o":33.455,"t":"2026-10-14T15:00:00Z","v":14334,"vw":33.041709},{"c":33.11,"h":33.1908,"l":33.09,"n":134,"o":33.14,"t":"2026-10-14T15:15:00Z","v":20135,"vw":33.134571},{"c":32.87,"h":33.13,"l":32.82,"n":146,"o":33.13,"t":"2026-10-14T15:30:00Z","v":20322,"vw":32.920931},{"c":32.76,"h":32.84,"l":32.725,"n":73,"o":32.84,"t":"2026-10-14T15:45:00Z","v":18627,"vw":32.760131},{"c":32.42,"h":32.78,"l":32.37,"n":81,"o":32.76,"t":"2026-10-14T16:00:00Z","v":11253,"vw":32.556204},{"c":32.52,"h":32.52,"l":32.37,"n":130,"o":32.47,"t":"2026-10-14T16:15:00Z","v":15187,"vw":32.423466},{"c":32.7606,"h":32.7746,"l":32.4401,"n":58,"o":32.51,"t":"2026-10-14T16:30:00Z","v":5589,"vw":32.650336},{"c":32.605,"h":32.77,"l":32.5492,"n":56,"o":32.765,"t":"2026-10-14T16:45:00Z","v":8233,"vw":32.652527},{"c":32.54,"h":32.6699,"l":32.54,"n":24,"o":32.6535,"t":"2026-10-14T17:00:00Z","v":5376,"vw":32.603976},{"c":32.3505,"h":32.62,"l":32.3505,"n":45,"o":32.54,"t":"2026-10-14T17:15:00Z","v":6430,"vw":32.476117},{"c":32.5,"h":32.53,"l":32.38,"n":78,"o":32.38,"t":"2026-10-14T17:30:00Z","v":10183,"vw":32.460406},{"c":32.4897,"h":32.6,"l":32.47,"n":75,"o":32.5,"t":"2026-10-14T17:45:00Z","v":8291,"vw":32.510377},{"c":32.6,"h":32.6,"l":32.35,"n":93,"o":32.44,"t":"2026-10-14T18:00:00Z","v":11067,"vw":32.466987},{"c":32.58,"h":32.6399,"l":32.54,"n":47,"o":32.6,"t":"2026-10-14T18:15:00Z","v":11514,"vw":32.585446},{"c":32.43,"h":32.56,"l":32.39,"n":64,"o":32.56,"t":"2026-10-14T18:30:00Z","v":12810,"vw":32.479507},{"c":32.51,"h":32.6,"l":32.45,"n":150,"o":32.45,"t":"2026-10-14T18:45:00Z","v":19135,"vw":32.555828},{"c":32.58,"h":32.58,"l":32.4566,"n":52,"o":32.48,"t":"2026-10-14T19:00:00Z","v":6683,"vw":32.551248},{"c":32.73,"h":32.75,"l":32.5258,"n":96,"o":32.58,"t":"2026-10-14T19:15:00Z","v":16287,"vw":32.706318},{"c":32.59,"h":32.71,"l":32.529,"n":41,"o":32.71,"t":"2026-10-14T19:30:00Z","v":8475,"vw":32.625247},{"c":32.64,"h":32.76,"l":32.555,"n":212,"o":32.6101,"t":"2026-10-14T19:45:00Z","v":12102,"vw":32.661067},{"c":32.67,"h":32.728,"l":32.67,"n":6,"o":32.728,"t":"2026-10-14T20:00:00Z","v":935,"vw":32.68246},{"c":32.56,"h":32.7,"l":32.56,"n":4,"o":32.69,"t":"2026-10-14T20:15:00Z","v":595,"vw":32.670909},{"c":32.7397,"h":32.7397,"l":32.7397,"n":1,"o":32.7397,"t":"2026-10-14T21:00:00Z","v":250,"vw":32.7397},{"c":32.22,"h":32.5,"l":32.22,"n":2,"o":32.5,"t":"2026-10-14T22:15:00Z","v":200,"vw":32.36},{"c":32.11,"h":32.27,"l":32.11,"n":4,"o":32.2098,"t":"2026-10-14T22:30:00Z","v":734,"vw":32.147982},{"c":32.1979,"h":32.1979,"l":32.1979,"n":1,"o":32.1979,"t":"2026-10-14T22:45:00Z","v":100,"vw":32.1979},{"c":32.13,"h":32.27,"l":32.13,"n":8,"o":32.261,"t":"2026-10-14T23:00:00Z","v":651,"vw":32.1842},{"c":32.17,"h":32.17,"l":32.15,"n":5,"o":32.15,"t":"2026-10-14T23:15:00Z","v":1118,"vw":32.16026},{"c":32.06,"h":32.06,"l":32.06,"n":1,"o":32.06,"t":"2026-10-14T23:45:00Z","v":160,"vw":32.06},{"c":31.75,"h":32.05,"l":31.5,"n":69,"o":31.85,"t":"2026-10-15T08:00:00Z","v":5569,"vw":31.836088},{"c":31.81,"h":31.81,"l":31.73,"n":14,"o":31.73,"t":"2026-10-15T08:15:00Z","v":2390,"vw":31.740518},{"c":31.47,"h":31.54,"l":31.47,"n":7,"o":31.54,"t":"2026-10-15T08:45:00Z","v":2600,"vw":31.476677},{"c":31.73,"h":31.74,"l":31.69,"n":9,"o":31.69,"t":"2026-10-15T10:00:00Z","v":4524,"vw":31.69636},{"c":31.75,"h":31.75,"l":31.75,"n":14,"o":31.75,"t":"2026-10-15T10:15:00Z","v":113,"vw":31.75},{"c":31.82,"h":31.87,"l":31.82,"n":5,"o":31.87,"t":"2026-10-15T10:30:00Z","v":289,"vw":31.845893},{"c":31.8832,"h":31.9,"l":31.8832,"n":8,"o":31.9,"t":"2026-10-15T11:00:00Z","v":516,"vw":31.8944},{"c":31.887,"h":31.91,"l":31.81,"n":9,"o":31.91,"t":"2026-10-15T11:15:00Z","v":1129,"vw":31.884742},{"c":32.1,"h":32.1,"l":31.88,"n":21,"o":31.88,"t":"2026-10-15T11:30:00Z","v":1773,"vw":32.037896},{"c":31.95,"h":32.15,"l":31.92,"n":33,"o":32.15,"t":"2026-10-15T11:45:00Z","v":1760,"vw":31.993406},{"c":31.8319,"h":31.89,"l":31.83,"n":20,"o":31.89,"t":"2026-10-15T12:00:00Z","v":1631,"vw":31.847456},{"c":31.9,"h":31.9,"l":31.9,"n":1,"o":31.9,"t":"2026-10-15T12:15:00Z","v":100,"vw":31.9},{"c":31.855,"h":31.855,"l":31.73,"n":11,"o":31.7349,"t":"2026-10-15T12:30:00Z","v":1066,"vw":31.763308},{"c":31.78,"h":31.85,"l":31.78,"n":9,"o":31.85,"t":"2026-10-15T12:45:00Z","v":588,"vw":31.807108},{"c":31.93,"h":31.93,"l":31.79,"n":29,"o":31.8,"t":"2026-10-15T13:00:00Z","v":4107,"vw":31.907267},{"c":31.55,"h":31.68,"l":31.55,"n":8,"o":31.68,"t":"2026-10-15T13:15:00Z","v":682,"vw":31.601613},{"c":31.93,"h":32.2299,"l":30.81,"n":336,"o":31.64,"t":"2026-10-15T13:30:00Z","v":47197,"vw":31.578559},{"c":32.13,"h":32.41,"l":31.85,"n":206,"o":32.005,"t":"2026-10-15T13:45:00Z","v":28640,"vw":32.062579},{"c":32.24,"h":32.43,"l":32.13,"n":131,"o":32.32,"t":"2026-10-15T14:00:00Z","v":18984,"vw":32.238931},{"c":32.06,"h":32.27,"l":32.03,"n":93,"o":32.27,"t":"2026-10-15T14:15:00Z","v":10188,"vw":32.136277},{"c":32.1795,"h":32.2,"l":31.89,"n":80,"o":32.025,"t":"2026-10-15T14:30:00Z","v":11382,"vw":32.081932},{"c":32.1884,"h":32.21,"l":31.99,"n":46,"o":32.11,"t":"2026-10-15T14:45:00Z","v":4310,"vw":32.119014},{"c":32.3,"h":32.36,"l":32.09,"n":71,"o":32.1581,"t":"2026-10-15T15:00:00Z","v":5581,"vw":32.263133},{"c":32.4,"h":32.49,"l":32.2118,"n":82,"o":32.35,"t":"2026-10-15T15:15:00Z","v":29279,"vw":32.437388},{"c":32.38,"h":32.5,"l":32.38,"n":30,"o":32.49,"t":"2026-10-15T15:30:00Z","v":2724,"vw":32.471846},{"c":32.27,"h":32.4,"l":32.27,"n":16,"o":32.4,"t":"2026-10-15T15:45:00Z","v":1880,"vw":32.356941},{"c":32.32,"h":32.38,"l":32.21,"n":111,"o":32.38,"t":"2026-10-15T16:00:00Z","v":17291,"vw":32.309164},{"c":32.27,"h":32.32,"l":32.27,"n":9,"o":32.3,"t":"2026-10-15T16:15:00Z","v":1000,"vw":32.29625},{"c":32.16,"h":32.32,"l":32.1203,"n":51,"o":32.32,"t":"2026-10-15T16:30:00Z","v":4736,"vw":32.197837},{"c":32.232,"h":32.37,"l":32.1314,"n":102,"o":32.175,"t":"2026-10-15T16:45:00Z","v":9880,"vw":32.240597},{"c":32.59,"h":32.665,"l":32.23,"n":74,"o":32.28,"t":"2026-10-15T17:00:00Z","v":11564,"vw":32.433298},{"c":32.8765,"h":33.18,"l":32.65,"n":152,"o":32.65,"t":"2026-10-15T17:15:00Z","v":33621,"vw":32.901752},{"c":33.1194,"h":33.17,"l":33.035,"n":76,"o":33.035,"t":"2026-10-15T17:30:00Z","v":6005,"vw":33.107057},{"c":32.9302,"h":33.17,"l":32.92,"n":60,"o":33.1,"t":"2026-10-15T17:45:00Z","v":7734,"vw":33.065676},{"c":32.65,"h":32.84,"l":32.6112,"n":25,"o":32.84,"t":"2026-10-15T18:00:00Z","v":5864,"vw":32.707461},{"c":32.6601,"h":32.71,"l":32.65,"n":49,"o":32.67,"t":"2026-10-15T18:15:00Z","v":14128,"vw":32.67741},{"c":32.81,"h":32.84,"l":32.62,"n":34,"o":32.67,"t":"2026-10-15T18:30:00Z","v":4744,"vw":32.722243},{"c":32.815,"h":32.8799,"l":32.8,"n":10,"o":32.8,"t":"2026-10-15T18:45:00Z","v":2090,"vw":32.826895},{"c":32.72,"h":32.9399,"l":32.72,"n":22,"o":32.9399,"t":"2026-10-15T19:00:00Z","v":1359,"vw":32.85699},{"c":32.43,"h":32.76,"l":32.38,"n":103,"o":32.72,"t":"2026-10-15T19:15:00Z","v":35648,"vw":32.448239},{"c":32.6901,"h":32.6901,"l":32.355,"n":85,"o":32.4421,"t":"2026-10-15T19:30:00Z","v":9834,"vw":32.494579},{"c":32.53,"h":32.76,"l":32.52,"n":374,"o":32.715,"t":"2026-10-15T19:45:00Z","v":43215,"vw":32.56873},{"c":32.38,"h":32.55,"l":32.38,"n":6,"o":32.55,"t":"2026-10-15T20:00:00Z","v":1256,"vw":32.481562},{"c":32.55,"h":32.55,"l":32.55,"n":1,"o":32.55,"t":"2026-10-15T20:15:00Z","v":1500,"vw":32.55},{"c":32.31,"h":32.31,"l":32.08,"n":17,"o":32.17,"t":"2026-10-15T20:30:00Z","v":1461,"vw":32.180208},{"c":32.35,"h":32.35,"l":32.35,"n":1,"o":32.35,"t":"2026-10-15T21:00:00Z","v":338,"vw":32.35},{"c":32.449,"h":32.449,"l":32.35,"n":4,"o":32.35,"t":"2026-10-15T22:30:00Z","v":566,"vw":32.367553},{"c":32.42,"h":32.42,"l":32.42,"n":2,"o":32.42,"t":"2026-10-15T22:45:00Z","v":200,"vw":32.42},{"c":32.55,"h":32.6,"l":32.53,"n":13,"o":32.6,"t":"2026-10-16T08:00:00Z","v":1892,"vw":32.579386},{"c":32.76,"h":32.76,"l":32.75,"n":10,"o":32.76,"t":"2026-10-16T08:30:00Z","v":1265,"vw":32.759167},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-10-16T09:30:00Z","v":143,"vw":32.7},{"c":32.6,"h":32.6,"l":32.6,"n":3,"o":32.6,"t":"2026-10-16T09:45:00Z","v":650,"vw":32.6},{"c":32.6,"h":32.6,"l":32.6,"n":4,"o":32.6,"t":"2026-10-16T10:00:00Z","v":662,"vw":32.6},{"c":32.65,"h":32.65,"l":32.63,"n":3,"o":32.65,"t":"2026-10-16T10:15:00Z","v":1542,"vw":32.63415},{"c":32.96,"h":33.01,"l":32.86,"n":38,"o":32.86,"t":"2026-10-16T10:30:00Z","v":3374,"vw":32.918533},{"c":32.7737,"h":32.7737,"l":32.7737,"n":1,"o":32.7737,"t":"2026-10-16T10:45:00Z","v":150,"vw":32.7737},{"c":32.99,"h":32.99,"l":32.99,"n":5,"o":32.99,"t":"2026-10-16T11:00:00Z","v":1171,"vw":32.99},{"c":32.98,"h":32.98,"l":32.98,"n":1,"o":32.98,"t":"2026-10-16T11:15:00Z","v":500,"vw":32.98},{"c":32.7317,"h":32.9622,"l":32.7317,"n":7,"o":32.9622,"t":"2026-10-16T11:30:00Z","v":2792,"vw":32.762411},{"c":32.9,"h":32.9,"l":32.9,"n":2,"o":32.9,"t":"2026-10-16T12:00:00Z","v":200,"vw":32.9},{"c":32.77,"h":32.792,"l":32.77,"n":5,"o":32.77,"t":"2026-10-16T12:15:00Z","v":703,"vw":32.776068},{"c":32.6,"h":32.7,"l":32.6,"n":6,"o":32.69,"t":"2026-10-16T12:45:00Z","v":1616,"vw":32.6875},{"c":32.4556,"h":32.59,"l":32.4556,"n":5,"o":32.59,"t":"2026-10-16T13:00:00Z","v":924,"vw":32.5368},{"c":32.87,"h":32.87,"l":32.45,"n":9,"o":32.45,"t":"2026-10-16T13:15:00Z","v":611,"vw":32.557769},{"c":31.995,"h":32.605,"l":31.9,"n":129,"o":32.48,"t":"2026-10-16T13:30:00Z","v":24064,"vw":32.073366},{"c":31.8,"h":32.21,"l":31.8,"n":76,"o":32.0161,"t":"2026-10-16T13:45:00Z","v":10507,"vw":31.97501},{"c":31.6,"h":31.81,"l":31.49,"n":84,"o":31.7,"t":"2026-10-16T14:00:00Z","v":7172,"vw":31.616432},{"c":31.31,"h":31.6,"l":31.31,"n":90,"o":31.47,"t":"2026-10-16T14:15:00Z","v":9804,"vw":31.40243},{"c":31.35,"h":31.35,"l":31.1,"n":83,"o":31.215,"t":"2026-10-16T14:30:00Z","v":12778,"vw":31.201776},{"c":31.36,"h":31.565,"l":31.28,"n":80,"o":31.375,"t":"2026-10-16T14:45:00Z","v":7455,"vw":31.422985},{"c":31.13,"h":31.33,"l":31.08,"n":119,"o":31.31,"t":"2026-10-16T15:00:00Z","v":54315,"vw":31.190822},{"c":31.07,"h":31.1,"l":31,"n":85,"o":31.1,"t":"2026-10-16T15:15:00Z","v":4071,"vw":31.048011},{"c":31.17,"h":31.17,"l":31.085,"n":18,"o":31.085,"t":"2026-10-16T15:30:00Z","v":4063,"vw":31.117068},{"c":30.99,"h":31.18,"l":30.99,"n":75,"o":31.14,"t":"2026-10-16T15:45:00Z","v":8224,"vw":31.131094},{"c":31.1,"h":31.1,"l":30.93,"n":25,"o":31,"t":"2026-10-16T16:00:00Z","v":2434,"vw":31.002855},{"c":31,"h":31.1095,"l":31,"n":27,"o":31.1095,"t":"2026-10-16T16:15:00Z","v":9711,"vw":31.078907},{"c":30.8,"h":30.94,"l":30.77,"n":78,"o":30.94,"t":"2026-10-16T16:30:00Z","v":7855,"vw":30.879743},{"c":30.7,"h":30.81,"l":30.65,"n":41,"o":30.81,"t":"2026-10-16T16:45:00Z","v":3004,"vw":30.72982},{"c":30.345,"h":30.65,"l":30.3101,"n":136,"o":30.65,"t":"2026-10-16T17:00:00Z","v":15134,"vw":30.454471},{"c":30.27,"h":30.3553,"l":30.06,"n":172,"o":30.35,"t":"2026-10-16T17:15:00Z","v":25465,"vw":30.188673},{"c":30.315,"h":30.4749,"l":30.2,"n":100,"o":30.28,"t":"2026-10-16T17:30:00Z","v":14015,"vw":30.314253},{"c":29.8826,"h":30.31,"l":29.8826,"n":113,"o":30.31,"t":"2026-10-16T17:45:00Z","v":8332,"vw":30.053266},{"c":29.86,"h":29.98,"l":29.85,"n":69,"o":29.91,"t":"2026-10-16T18:00:00Z","v":8527,"vw":29.910154},{"c":29.81,"h":29.91,"l":29.7894,"n":46,"o":29.85,"t":"2026-10-16T18:15:00Z","v":8167,"vw":29.860425},{"c":29.82,"h":29.92,"l":29.77,"n":66,"o":29.8,"t":"2026-10-16T18:30:00Z","v":9436,"vw":29.81268},{"c":29.79,"h":29.89,"l":29.77,"n":42,"o":29.82,"t":"2026-10-16T18:45:00Z","v":7246,"vw":29.829829},{"c":29.72,"h":29.8,"l":29.55,"n":134,"o":29.79,"t":"2026-10-16T19:00:00Z","v":10802,"vw":29.676763},{"c":29.79,"h":29.855,"l":29.6,"n":71,"o":29.75,"t":"2026-10-16T19:15:00Z","v":6250,"vw":29.723321},{"c":29.572,"h":29.86,"l":29.55,"n":112,"o":29.84,"t":"2026-10-16T19:30:00Z","v":10830,"vw":29.672621},{"c":30.1,"h":30.17,"l":29.61,"n":383,"o":29.65,"t":"2026-10-16T19:45:00Z","v":31535,"vw":29.941128},{"c":30.2259,"h":30.5589,"l":30.1,"n":14,"o":30.1,"t":"2026-10-16T20:00:00Z","v":1452,"vw":30.232308},{"c":30.1861,"h":30.1861,"l":30.1861,"n":2,"o":30.1861,"t":"2026-10-16T20:45:00Z","v":205,"vw":30.1861},{"c":30.14,"h":30.14,"l":30.14,"n":1,"o":30.14,"t":"2026-10-16T21:00:00Z","v":100,"vw":30.14},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-10-16T21:15:00Z","v":248,"vw":30.1},{"c":30,"h":30.01,"l":30,"n":4,"o":30.01,"t":"2026-10-16T22:15:00Z","v":238,"vw":30.005},{"c":29.6472,"h":29.6472,"l":29.63,"n":2,"o":29.63,"t":"2026-10-16T23:30:00Z","v":600,"vw":29.641467},{"c":29.85,"h":29.89,"l":29.85,"n":5,"o":29.89,"t":"2026-10-16T23:45:00Z","v":335,"vw":29.876667},{"c":30.72,"h":30.89,"l":30.72,"n":27,"o":30.77,"t":"2026-10-19T08:00:00Z","v":2828,"vw":30.833749},{"c":30.5,"h":30.52,"l":30.5,"n":13,"o":30.52,"t":"2026-10-19T08:45:00Z","v":1264,"vw":30.515215},{"c":30.4949,"h":30.4949,"l":30.4949,"n":1,"o":30.4949,"t":"2026-10-19T09:45:00Z","v":150,"vw":30.4949},{"c":30.49,"h":30.49,"l":30.49,"n":1,"o":30.49,"t":"2026-10-19T10:00:00Z","v":100,"vw":30.49},{"c":29.6,"h":30.17,"l":29.56,"n":30,"o":30.16,"t":"2026-10-19T10:30:00Z","v":9388,"vw":29.969388},{"c":29.73,"h":29.73,"l":29.73,"n":2,"o":29.73,"t":"2026-10-19T10:45:00Z","v":500,"vw":29.73},{"c":29.76,"h":29.76,"l":29.75,"n":4,"o":29.75,"t":"2026-10-19T11:00:00Z","v":1210,"vw":29.751304},{"c":29.65,"h":29.65,"l":29.65,"n":2,"o":29.65,"t":"2026-10-19T11:30:00Z","v":220,"vw":29.65},{"c":30.13,"h":30.14,"l":30.13,"n":9,"o":30.14,"t":"2026-10-19T11:45:00Z","v":1908,"vw":30.132123},{"c":30.2,"h":30.2,"l":30.09,"n":5,"o":30.09,"t":"2026-10-19T12:00:00Z","v":1800,"vw":30.181667},{"c":30.35,"h":30.35,"l":30.32,"n":4,"o":30.32,"t":"2026-10-19T12:15:00Z","v":900,"vw":30.33},{"c":30.3786,"h":30.3786,"l":30.3786,"n":1,"o":30.3786,"t":"2026-10-19T12:30:00Z","v":200,"vw":30.3786},{"c":30.3146,"h":30.3146,"l":30.3146,"n":2,"o":30.3146,"t":"2026-10-19T12:45:00Z","v":1901,"vw":30.3146},{"c":30.22,"h":30.3,"l":30.21,"n":7,"o":30.27,"t":"2026-10-19T13:00:00Z","v":4818,"vw":30.280785},{"c":29.94,"h":30.32,"l":29.87,"n":35,"o":30.3,"t":"2026-10-19T13:15:00Z","v":18645,"vw":30.283363},{"c":29.34,"h":30.01,"l":29.28,"n":322,"o":30.01,"t":"2026-10-19T13:30:00Z","v":40282,"vw":29.557134},{"c":29.08,"h":29.34,"l":29.035,"n":227,"o":29.28,"t":"2026-10-19T13:45:00Z","v":59855,"vw":29.133757},{"c":29.075,"h":29.09,"l":28.81,"n":209,"o":29.09,"t":"2026-10-19T14:00:00Z","v":22703,"vw":28.937715},{"c":29.08,"h":29.23,"l":28.965,"n":143,"o":29.23,"t":"2026-10-19T14:15:00Z","v":18588,"vw":29.109099},{"c":29.27,"h":29.3899,"l":28.93,"n":189,"o":29.06,"t":"2026-10-19T14:30:00Z","v":23973,"vw":29.114956},{"c":29.48,"h":29.61,"l":29.38,"n":110,"o":29.38,"t":"2026-10-19T14:45:00Z","v":16387,"vw":29.484169},{"c":29.7,"h":29.76,"l":29.5333,"n":64,"o":29.5333,"t":"2026-10-19T15:00:00Z","v":11632,"vw":29.645929},{"c":29.68,"h":29.749,"l":29.625,"n":63,"o":29.68,"t":"2026-10-19T15:15:00Z","v":5525,"vw":29.697862},{"c":29.55,"h":29.8,"l":29.5408,"n":109,"o":29.67,"t":"2026-10-19T15:30:00Z","v":16272,"vw":29.704853},{"c":29.63,"h":29.69,"l":29.53,"n":72,"o":29.53,"t":"2026-10-19T15:45:00Z","v":6139,"vw":29.585436},{"c":29.6,"h":29.6,"l":29.5,"n":65,"o":29.57,"t":"2026-10-19T16:00:00Z","v":7171,"vw":29.532507},{"c":29.57,"h":29.6,"l":29.49,"n":34,"o":29.6,"t":"2026-10-19T16:15:00Z","v":7253,"vw":29.554922},{"c":29.58,"h":29.62,"l":29.5,"n":19,"o":29.52,"t":"2026-10-19T16:30:00Z","v":4204,"vw":29.564931},{"c":29.4869,"h":29.57,"l":29.4869,"n":21,"o":29.56,"t":"2026-10-19T16:45:00Z","v":4922,"vw":29.534632},{"c":29.41,"h":29.455,"l":29.37,"n":44,"o":29.455,"t":"2026-10-19T17:00:00Z","v":3507,"vw":29.415617},{"c":29.35,"h":29.44,"l":29.35,"n":51,"o":29.44,"t":"2026-10-19T17:15:00Z","v":3872,"vw":29.404985},{"c":29.475,"h":29.475,"l":29.38,"n":22,"o":29.38,"t":"2026-10-19T17:30:00Z","v":2998,"vw":29.441451},{"c":29.49,"h":29.4946,"l":29.4,"n":44,"o":29.42,"t":"2026-10-19T17:45:00Z","v":3240,"vw":29.445392},{"c":29.525,"h":29.5477,"l":29.49,"n":16,"o":29.49,"t":"2026-10-19T18:00:00Z","v":6665,"vw":29.528564},{"c":29.595,"h":29.6,"l":29.55,"n":17,"o":29.6,"t":"2026-10-19T18:15:00Z","v":2627,"vw":29.579804},{"c":29.7099,"h":29.7099,"l":29.55,"n":17,"o":29.55,"t":"2026-10-19T18:30:00Z","v":3564,"vw":29.637353},{"c":29.695,"h":29.77,"l":29.68,"n":39,"o":29.77,"t":"2026-10-19T18:45:00Z","v":8945,"vw":29.727255},{"c":29.8348,"h":29.87,"l":29.72,"n":52,"o":29.72,"t":"2026-10-19T19:00:00Z","v":9971,"vw":29.816649},{"c":29.77,"h":29.84,"l":29.73,"n":43,"o":29.83,"t":"2026-10-19T19:15:00Z","v":7922,"vw":29.753031},{"c":29.82,"h":29.8312,"l":29.765,"n":35,"o":29.765,"t":"2026-10-19T19:30:00Z","v":2823,"vw":29.790311},{"c":29.78,"h":29.9,"l":29.68,"n":262,"o":29.83,"t":"2026-10-19T19:45:00Z","v":19083,"vw":29.774026},{"c":29.84,"h":29.84,"l":29.74,"n":11,"o":29.74,"t":"2026-10-19T20:00:00Z","v":1601,"vw":29.780107},{"c":29.9002,"h":29.9002,"l":29.9002,"n":1,"o":29.9002,"t":"2026-10-19T21:00:00Z","v":300,"vw":29.9002},{"c":29.982,"h":29.982,"l":29.86,"n":3,"o":29.86,"t":"2026-10-19T21:30:00Z","v":1550,"vw":29.954452},{"c":29.87,"h":29.87,"l":29.87,"n":1,"o":29.87,"t":"2026-10-19T22:15:00Z","v":144,"vw":29.87},{"c":29.81,"h":29.81,"l":29.81,"n":1,"o":29.81,"t":"2026-10-19T22:45:00Z","v":128,"vw":29.81},{"c":29.8,"h":29.8,"l":29.8,"n":2,"o":29.8,"t":"2026-10-19T23:45:00Z","v":325,"vw":29.8},{"c":29.8764,"h":29.8764,"l":29.59,"n":22,"o":29.68,"t":"2026-10-20T08:00:00Z","v":1642,"vw":29.776798},{"c":29.5294,"h":29.5294,"l":29.5294,"n":1,"o":29.5294,"t":"2026-10-20T08:45:00Z","v":404,"vw":29.5294},{"c":29.36,"h":29.36,"l":29.36,"n":1,"o":29.36,"t":"2026-10-20T10:00:00Z","v":1180,"vw":29.36},{"c":29.31,"h":29.31,"l":29.31,"n":3,"o":29.31,"t":"2026-10-20T10:15:00Z","v":211,"vw":29.31},{"c":29.18,"h":29.18,"l":29.18,"n":2,"o":29.18,"t":"2026-10-20T10:30:00Z","v":934,"vw":29.18},{"c":29.27,"h":29.27,"l":29.22,"n":4,"o":29.22,"t":"2026-10-20T10:45:00Z","v":1638,"vw":29.245238},{"c":29.34,"h":29.34,"l":29.3,"n":10,"o":29.3,"t":"2026-10-20T11:00:00Z","v":658,"vw":29.311429},{"c":29.2348,"h":29.2348,"l":29.2348,"n":1,"o":29.2348,"t":"2026-10-20T11:15:00Z","v":200,"vw":29.2348},{"c":29.13,"h":29.16,"l":29.13,"n":2,"o":29.16,"t":"2026-10-20T11:30:00Z","v":624,"vw":29.154038},{"c":29.08,"h":29.22,"l":29.08,"n":8,"o":29.22,"t":"2026-10-20T12:00:00Z","v":1950,"vw":29.198947},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-10-20T12:15:00Z","v":100,"vw":29.1},{"c":29.265,"h":29.32,"l":29.265,"n":2,"o":29.32,"t":"2026-10-20T12:30:00Z","v":200,"vw":29.2925},{"c":28.93,"h":29.14,"l":28.89,"n":62,"o":29.05,"t":"2026-10-20T13:15:00Z","v":10612,"vw":29.041427},{"c":27.95,"h":28.8,"l":27.885,"n":431,"o":28.8,"t":"2026-10-20T13:30:00Z","v":58902,"vw":28.291708},{"c":27.96,"h":28.03,"l":27.71,"n":227,"o":27.9728,"t":"2026-10-20T13:45:00Z","v":50598,"vw":27.919814},{"c":28.33,"h":28.38,"l":27.835,"n":256,"o":27.97,"t":"2026-10-20T14:00:00Z","v":30656,"vw":28.148756},{"c":28.883,"h":28.99,"l":28.33,"n":278,"o":28.3647,"t":"2026-10-20T14:15:00Z","v":71543,"vw":28.479049},{"c":28.77,"h":28.93,"l":28.67,"n":151,"o":28.88,"t":"2026-10-20T14:30:00Z","v":33686,"vw":28.753477},{"c":28.81,"h":28.8911,"l":28.65,"n":72,"o":28.77,"t":"2026-10-20T14:45:00Z","v":10992,"vw":28.793059},{"c":28.6,"h":28.89,"l":28.5505,"n":106,"o":28.8113,"t":"2026-10-20T15:00:00Z","v":21047,"vw":28.760227},{"c":28.745,"h":28.76,"l":28.59,"n":66,"o":28.61,"t":"2026-10-20T15:15:00Z","v":8769,"vw":28.695122},{"c":28.74,"h":28.8,"l":28.71,"n":49,"o":28.735,"t":"2026-10-20T15:30:00Z","v":8462,"vw":28.750718},{"c":28.65,"h":28.7,"l":28.65,"n":28,"o":28.7,"t":"2026-10-20T15:45:00Z","v":3299,"vw":28.670209},{"c":28.5023,"h":28.665,"l":28.46,"n":93,"o":28.65,"t":"2026-10-20T16:00:00Z","v":15843,"vw":28.551762},{"c":28.53,"h":28.53,"l":28.48,"n":34,"o":28.49,"t":"2026-10-20T16:15:00Z","v":7190,"vw":28.495592},{"c":28.51,"h":28.5999,"l":28.47,"n":33,"o":28.505,"t":"2026-10-20T16:30:00Z","v":6213,"vw":28.53652},{"c":28.4999,"h":28.53,"l":28.3924,"n":40,"o":28.53,"t":"2026-10-20T16:45:00Z","v":4885,"vw":28.450222},{"c":28.545,"h":28.545,"l":28.43,"n":73,"o":28.46,"t":"2026-10-20T17:00:00Z","v":13956,"vw":28.4736},{"c":28.64,"h":28.67,"l":28.545,"n":43,"o":28.5824,"t":"2026-10-20T17:15:00Z","v":7001,"vw":28.637147},{"c":28.5032,"h":28.66,"l":28.5032,"n":32,"o":28.66,"t":"2026-10-20T17:30:00Z","v":4623,"vw":28.566742},{"c":28.56,"h":28.6,"l":28.4742,"n":70,"o":28.52,"t":"2026-10-20T17:45:00Z","v":5558,"vw":28.53588},{"c":28.475,"h":28.525,"l":28.461,"n":83,"o":28.525,"t":"2026-10-20T18:00:00Z","v":50733,"vw":28.469153},{"c":28.45,"h":28.495,"l":28.44,"n":24,"o":28.495,"t":"2026-10-20T18:15:00Z","v":4837,"vw":28.477897},{"c":28.4,"h":28.47,"l":28.4,"n":26,"o":28.47,"t":"2026-10-20T18:30:00Z","v":4019,"vw":28.421585},{"c":28.43,"h":28.45,"l":28.39,"n":31,"o":28.39,"t":"2026-10-20T18:45:00Z","v":4429,"vw":28.422793},{"c":28.38,"h":28.4499,"l":28.38,"n":37,"o":28.41,"t":"2026-10-20T19:00:00Z","v":16868,"vw":28.403453},{"c":28.36,"h":28.38,"l":28.3453,"n":36,"o":28.36,"t":"2026-10-20T19:15:00Z","v":6104,"vw":28.354414},{"c":28.37,"h":28.395,"l":28.3,"n":76,"o":28.35,"t":"2026-10-20T19:30:00Z","v":7746,"vw":28.339698},{"c":28.81,"h":28.82,"l":28.36,"n":316,"o":28.4298,"t":"2026-10-20T19:45:00Z","v":27303,"vw":28.701985},{"c":28.74,"h":28.85,"l":28.55,"n":6,"o":28.85,"t":"2026-10-20T20:00:00Z","v":1542,"vw":28.816035},{"c":28.725,"h":28.8,"l":28.7,"n":9,"o":28.7,"t":"2026-10-20T20:30:00Z","v":2265,"vw":28.741111},{"c":28.65,"h":28.75,"l":28.65,"n":6,"o":28.65,"t":"2026-10-20T20:45:00Z","v":2002,"vw":28.685963},{"c":28.75,"h":28.75,"l":28.74,"n":2,"o":28.74,"t":"2026-10-20T21:15:00Z","v":1000,"vw":28.745},{"c":28.8238,"h":28.8238,"l":28.75,"n":3,"o":28.75,"t":"2026-10-20T21:30:00Z","v":508,"vw":28.77952},{"c":28.86,"h":28.86,"l":28.83,"n":14,"o":28.83,"t":"2026-10-20T21:45:00Z","v":1034,"vw":28.845263},{"c":28.9805,"h":28.9805,"l":28.95,"n":7,"o":28.95,"t":"2026-10-20T22:30:00Z","v":2030,"vw":28.963651},{"c":29.11,"h":29.11,"l":28.91,"n":14,"o":28.91,"t":"2026-10-20T22:45:00Z","v":1277,"vw":29.030657},{"c":29.08,"h":29.13,"l":29.08,"n":8,"o":29.12,"t":"2026-10-20T23:00:00Z","v":1065,"vw":29.101212},{"c":29,"h":29,"l":29,"n":6,"o":29,"t":"2026-10-20T23:15:00Z","v":219,"vw":29},{"c":28.98,"h":28.98,"l":28.98,"n":1,"o":28.98,"t":"2026-10-20T23:30:00Z","v":500,"vw":28.98},{"c":28.88,"h":29.01,"l":28.88,"n":7,"o":29.01,"t":"2026-10-20T23:45:00Z","v":1984,"vw":28.935654},{"c":28.76,"h":29.3,"l":28.74,"n":47,"o":29.3,"t":"2026-10-21T08:00:00Z","v":2599,"vw":29.042206},{"c":28.78,"h":28.78,"l":28.78,"n":2,"o":28.78,"t":"2026-10-21T08:15:00Z","v":500,"vw":28.78},{"c":28.6,"h":28.6,"l":28.56,"n":2,"o":28.56,"t":"2026-10-21T09:00:00Z","v":200,"vw":28.58},{"c":28.64,"h":28.64,"l":28.62,"n":37,"o":28.62,"t":"2026-10-21T09:15:00Z","v":1072,"vw":28.634609},{"c":28.65,"h":28.66,"l":28.65,"n":5,"o":28.66,"t":"2026-10-21T10:00:00Z","v":1574,"vw":28.651381},{"c":28.57,"h":28.57,"l":28.57,"n":2,"o":28.57,"t":"2026-10-21T10:15:00Z","v":253,"vw":28.57},{"c":28.3,"h":28.58,"l":28.3,"n":18,"o":28.58,"t":"2026-10-21T11:00:00Z","v":1104,"vw":28.483684},{"c":28.43,"h":28.46,"l":28.39,"n":23,"o":28.39,"t":"2026-10-21T11:15:00Z","v":2690,"vw":28.446391},{"c":28.55,"h":28.56,"l":28.55,"n":52,"o":28.56,"t":"2026-10-21T11:30:00Z","v":3598,"vw":28.553117},{"c":28.64,"h":28.64,"l":28.64,"n":2,"o":28.64,"t":"2026-10-21T11:45:00Z","v":105,"vw":28.64},{"c":28.59,"h":28.63,"l":28.59,"n":9,"o":28.63,"t":"2026-10-21T12:00:00Z","v":1682,"vw":28.6225},{"c":28.63,"h":28.63,"l":28.63,"n":1,"o":28.63,"t":"2026-10-21T12:15:00Z","v":500,"vw":28.63},{"c":28.58,"h":28.64,"l":28.58,"n":8,"o":28.64,"t":"2026-10-21T12:30:00Z","v":1035,"vw":28.615316},{"c":28.513,"h":28.63,"l":28.513,"n":4,"o":28.57,"t":"2026-10-21T12:45:00Z","v":2167,"vw":28.542791},{"c":29.15,"h":29.19,"l":28.6307,"n":32,"o":28.6307,"t":"2026-10-21T13:15:00Z","v":8773,"vw":29.081287},{"c":29.6,"h":29.81,"l":28.7,"n":459,"o":29.07,"t":"2026-10-21T13:30:00Z","v":81653,"vw":29.507108},{"c":30.08,"h":30.26,"l":29.66,"n":283,"o":29.66,"t":"2026-10-21T13:45:00Z","v":33761,"vw":30.040576},{"c":29.655,"h":30.13,"l":29.5,"n":232,"o":30.095,"t":"2026-10-21T14:00:00Z","v":45701,"vw":29.948779},{"c":29.885,"h":29.905,"l":29.58,"n":53,"o":29.71,"t":"2026-10-21T14:15:00Z","v":5045,"vw":29.691131},{"c":30.105,"h":30.13,"l":29.7801,"n":82,"o":29.85,"t":"2026-10-21T14:30:00Z","v":9054,"vw":29.983337},{"c":30.16,"h":30.27,"l":30.06,"n":96,"o":30.085,"t":"2026-10-21T14:45:00Z","v":12468,"vw":30.17238},{"c":30.06,"h":30.16,"l":29.91,"n":69,"o":30.12,"t":"2026-10-21T15:00:00Z","v":17885,"vw":30.022449},{"c":30.12,"h":30.12,"l":29.9201,"n":37,"o":30.09,"t":"2026-10-21T15:15:00Z","v":5333,"vw":30.061821},{"c":30.2469,"h":30.3295,"l":30.15,"n":90,"o":30.15,"t":"2026-10-21T15:30:00Z","v":12019,"vw":30.262324},{"c":30.23,"h":30.25,"l":30.19,"n":75,"o":30.25,"t":"2026-10-21T15:45:00Z","v":5182,"vw":30.227493},{"c":30.18,"h":30.23,"l":30.1698,"n":91,"o":30.22,"t":"2026-10-21T16:00:00Z","v":8160,"vw":30.194998},{"c":30.2896,"h":30.37,"l":30.19,"n":171,"o":30.19,"t":"2026-10-21T16:15:00Z","v":26053,"vw":30.29068},{"c":30.21,"h":30.33,"l":30.165,"n":100,"o":30.32,"t":"2026-10-21T16:30:00Z","v":11205,"vw":30.196764},{"c":30.09,"h":30.215,"l":30.02,"n":148,"o":30.215,"t":"2026-10-21T16:45:00Z","v":18842,"vw":30.106063},{"c":30.0155,"h":30.14,"l":29.96,"n":89,"o":30.12,"t":"2026-10-21T17:00:00Z","v":23664,"vw":30.065408},{"c":29.96,"h":30.06,"l":29.75,"n":107,"o":30.06,"t":"2026-10-21T17:15:00Z","v":13904,"vw":29.903016},{"c":29.93,"h":30.1,"l":29.87,"n":149,"o":29.96,"t":"2026-10-21T17:30:00Z","v":22388,"vw":29.949396},{"c":30.01,"h":30.03,"l":29.8601,"n":46,"o":29.91,"t":"2026-10-21T17:45:00Z","v":15215,"vw":29.975739},{"c":29.94,"h":29.99,"l":29.9,"n":82,"o":29.98,"t":"2026-10-21T18:00:00Z","v":8620,"vw":29.933762},{"c":29.99,"h":29.99,"l":29.92,"n":47,"o":29.94,"t":"2026-10-21T18:15:00Z","v":6188,"vw":29.956422},{"c":29.85,"h":29.97,"l":29.85,"n":109,"o":29.97,"t":"2026-10-21T18:30:00Z","v":18533,"vw":29.921295},{"c":29.84,"h":29.955,"l":29.765,"n":123,"o":29.92,"t":"2026-10-21T18:45:00Z","v":17763,"vw":29.830379},{"c":29.57,"h":29.78,"l":29.41,"n":157,"o":29.78,"t":"2026-10-21T19:00:00Z","v":16174,"vw":29.580329},{"c":29.615,"h":29.697,"l":28.63,"n":824,"o":29.58,"t":"2026-10-21T19:15:00Z","v":102623,"vw":29.111014},{"c":29.56,"h":29.67,"l":29.45,"n":186,"o":29.66,"t":"2026-10-21T19:30:00Z","v":19500,"vw":29.546455},{"c":29.083,"h":29.6,"l":29,"n":1289,"o":29.55,"t":"2026-10-21T19:45:00Z","v":190476,"vw":29.264313},{"c":30.77,"h":32,"l":28.3,"n":1267,"o":29.16,"t":"2026-10-21T20:00:00Z","v":180139,"vw":30.89396},{"c":31.41,"h":31.59,"l":30.6001,"n":266,"o":30.75,"t":"2026-10-21T20:15:00Z","v":44252,"vw":31.225603},{"c":32.58,"h":33.4,"l":31.2,"n":581,"o":31.44,"t":"2026-10-21T20:30:00Z","v":86645,"vw":32.512247},{"c":32.23,"h":32.6,"l":31.91,"n":242,"o":32.53,"t":"2026-10-21T20:45:00Z","v":35712,"vw":32.21584},{"c":31,"h":31.97,"l":30.7,"n":189,"o":31.97,"t":"2026-10-21T21:00:00Z","v":26157,"vw":31.250203},{"c":31.5,"h":31.55,"l":31.1,"n":60,"o":31.11,"t":"2026-10-21T21:15:00Z","v":16164,"vw":31.374115},{"c":31.28,"h":31.46,"l":31,"n":83,"o":31.4,"t":"2026-10-21T21:30:00Z","v":19748,"vw":31.054995},{"c":31,"h":31.2732,"l":30.9,"n":27,"o":30.93,"t":"2026-10-21T21:45:00Z","v":3750,"vw":30.98834},{"c":30.2,"h":31,"l":30.15,"n":48,"o":31,"t":"2026-10-21T22:00:00Z","v":6064,"vw":30.427672},{"c":30.3609,"h":30.39,"l":30.0263,"n":35,"o":30.13,"t":"2026-10-21T22:15:00Z","v":11908,"vw":30.27966},{"c":30.15,"h":30.46,"l":30.15,"n":11,"o":30.22,"t":"2026-10-21T22:30:00Z","v":4785,"vw":30.232936},{"c":30.28,"h":30.319,"l":30.1501,"n":102,"o":30.1794,"t":"2026-10-21T22:45:00Z","v":36963,"vw":30.162583},{"c":30.7,"h":30.7,"l":30.33,"n":33,"o":30.34,"t":"2026-10-21T23:00:00Z","v":10479,"vw":30.555447},{"c":30.45,"h":30.5,"l":30.45,"n":6,"o":30.5,"t":"2026-10-21T23:15:00Z","v":620,"vw":30.476627},{"c":30.55,"h":30.55,"l":30.4,"n":16,"o":30.4,"t":"2026-10-21T23:30:00Z","v":2062,"vw":30.494103},{"c":30.39,"h":30.47,"l":30.3,"n":20,"o":30.45,"t":"2026-10-21T23:45:00Z","v":4145,"vw":30.423319},{"c":28.52,"h":29.92,"l":28.426,"n":148,"o":29.54,"t":"2026-10-22T08:00:00Z","v":14541,"vw":29.080196},{"c":28.62,"h":28.7,"l":28.54,"n":16,"o":28.7,"t":"2026-10-22T08:15:00Z","v":4213,"vw":28.627295},{"c":28.46,"h":28.47,"l":28.24,"n":21,"o":28.47,"t":"2026-10-22T08:30:00Z","v":2390,"vw":28.425434},{"c":27.8,"h":27.81,"l":27.8,"n":9,"o":27.81,"t":"2026-10-22T08:45:00Z","v":1208,"vw":27.805446},{"c":28.15,"h":28.15,"l":27.84,"n":45,"o":27.86,"t":"2026-10-22T09:00:00Z","v":9079,"vw":28.036723},{"c":28.03,"h":28.17,"l":28.02,"n":7,"o":28.17,"t":"2026-10-22T09:15:00Z","v":1675,"vw":28.062094},{"c":28.05,"h":28.12,"l":28.05,"n":5,"o":28.12,"t":"2026-10-22T09:30:00Z","v":1196,"vw":28.08087},{"c":28.26,"h":28.26,"l":28.1,"n":11,"o":28.1,"t":"2026-10-22T09:45:00Z","v":2240,"vw":28.163658},{"c":28.38,"h":28.4,"l":28.3,"n":20,"o":28.4,"t":"2026-10-22T10:00:00Z","v":5215,"vw":28.333253},{"c":28.42,"h":28.4487,"l":28.21,"n":15,"o":28.21,"t":"2026-10-22T10:15:00Z","v":4866,"vw":28.370837},{"c":28.71,"h":28.8,"l":28.52,"n":32,"o":28.57,"t":"2026-10-22T10:30:00Z","v":4639,"vw":28.679419},{"c":28.35,"h":28.81,"l":28.35,"n":10,"o":28.81,"t":"2026-10-22T10:45:00Z","v":2024,"vw":28.446561},{"c":27.81,"h":28.3,"l":27.81,"n":100,"o":28.255,"t":"2026-10-22T11:00:00Z","v":19024,"vw":28.044922},{"c":27.15,"h":27.8355,"l":27.11,"n":167,"o":27.8,"t":"2026-10-22T11:15:00Z","v":52592,"vw":27.3848},{"c":27.6,"h":27.6,"l":27.11,"n":32,"o":27.18,"t":"2026-10-22T11:30:00Z","v":7302,"vw":27.252114},{"c":27.76,"h":27.76,"l":27.41,"n":74,"o":27.43,"t":"2026-10-22T11:45:00Z","v":16782,"vw":27.594863},{"c":27.3989,"h":27.77,"l":27.2,"n":75,"o":27.75,"t":"2026-10-22T12:00:00Z","v":11944,"vw":27.503002},{"c":27.31,"h":27.4115,"l":27.29,"n":27,"o":27.4115,"t":"2026-10-22T12:15:00Z","v":8326,"vw":27.362761},{"c":27.7207,"h":27.74,"l":27.25,"n":89,"o":27.27,"t":"2026-10-22T12:30:00Z","v":11446,"vw":27.472119},{"c":27.5744,"h":27.828,"l":27.38,"n":89,"o":27.7,"t":"2026-10-22T12:45:00Z","v":18126,"vw":27.650581},{"c":27.52,"h":27.69,"l":27.45,"n":36,"o":27.69,"t":"2026-10-22T13:00:00Z","v":5375,"vw":27.58515},{"c":27.295,"h":27.6,"l":27.11,"n":92,"o":27.4,"t":"2026-10-22T13:15:00Z","v":22606,"vw":27.289473},{"c":25.25,"h":27.5561,"l":24.99,"n":1819,"o":27.34,"t":"2026-10-22T13:30:00Z","v":441939,"vw":25.767348},{"c":25.525,"h":25.599,"l":25,"n":788,"o":25.23,"t":"2026-10-22T13:45:00Z","v":167679,"vw":25.27147},{"c":25.52,"h":26.04,"l":25.46,"n":580,"o":25.5,"t":"2026-10-22T14:00:00Z","v":101720,"vw":25.795762},{"c":25.28,"h":25.59,"l":25.2217,"n":440,"o":25.5,"t":"2026-10-22T14:15:00Z","v":57721,"vw":25.351868},{"c":25.3723,"h":25.399,"l":25.15,"n":277,"o":25.28,"t":"2026-10-22T14:30:00Z","v":37431,"vw":25.237845},{"c":25.23,"h":25.39,"l":25.12,"n":340,"o":25.365,"t":"2026-10-22T14:45:00Z","v":74426,"vw":25.242227},{"c":25.51,"h":25.57,"l":25.25,"n":818,"o":25.25,"t":"2026-10-22T15:00:00Z","v":256170,"vw":25.384342},{"c":25.63,"h":25.92,"l":25.48,"n":350,"o":25.5,"t":"2026-10-22T15:15:00Z","v":70224,"vw":25.704514},{"c":25.83,"h":25.83,"l":25.56,"n":213,"o":25.64,"t":"2026-10-22T15:30:00Z","v":56712,"vw":25.662169},{"c":25.97,"h":26.165,"l":25.8,"n":223,"o":25.82,"t":"2026-10-22T15:45:00Z","v":38437,"vw":25.984632},{"c":25.415,"h":25.99,"l":25.31,"n":739,"o":25.9629,"t":"2026-10-22T16:00:00Z","v":190724,"vw":25.68717},{"c":25.16,"h":25.66,"l":25.16,"n":268,"o":25.43,"t":"2026-10-22T16:15:00Z","v":75960,"vw":25.245249},{"c":24.81,"h":25.13,"l":24.7473,"n":468,"o":25.13,"t":"2026-10-22T16:30:00Z","v":63010,"vw":24.941339},{"c":24.81,"h":24.81,"l":24.64,"n":280,"o":24.7806,"t":"2026-10-22T16:45:00Z","v":46818,"vw":24.727246},{"c":24.9,"h":24.97,"l":24.795,"n":210,"o":24.8021,"t":"2026-10-22T17:00:00Z","v":25861,"vw":24.861147},{"c":24.87,"h":25.02,"l":24.87,"n":119,"o":24.91,"t":"2026-10-22T17:15:00Z","v":14788,"vw":24.944209},{"c":24.91,"h":24.95,"l":24.7801,"n":144,"o":24.885,"t":"2026-10-22T17:30:00Z","v":18653,"vw":24.85207},{"c":24.8331,"h":24.9043,"l":24.7927,"n":61,"o":24.85,"t":"2026-10-22T17:45:00Z","v":5250,"vw":24.848121},{"c":24.72,"h":24.8199,"l":24.63,"n":176,"o":24.81,"t":"2026-10-22T18:00:00Z","v":29114,"vw":24.699974},{"c":24.5,"h":24.77,"l":24.49,"n":177,"o":24.7,"t":"2026-10-22T18:15:00Z","v":31568,"vw":24.58767},{"c":24.4536,"h":24.565,"l":24.42,"n":225,"o":24.5,"t":"2026-10-22T18:30:00Z","v":64059,"vw":24.504775},{"c":24.39,"h":24.48,"l":24.32,"n":194,"o":24.48,"t":"2026-10-22T18:45:00Z","v":21786,"vw":24.383045},{"c":24.39,"h":24.53,"l":24.32,"n":199,"o":24.35,"t":"2026-10-22T19:00:00Z","v":30410,"vw":24.428331},{"c":24.4621,"h":24.4621,"l":24.2694,"n":151,"o":24.37,"t":"2026-10-22T19:15:00Z","v":19194,"vw":24.368755},{"c":24.52,"h":24.58,"l":24.4701,"n":209,"o":24.505,"t":"2026-10-22T19:30:00Z","v":25168,"vw":24.526961},{"c":24.985,"h":25.1102,"l":24.525,"n":689,"o":24.54,"t":"2026-10-22T19:45:00Z","v":63444,"vw":24.87057},{"c":24.996,"h":25.02,"l":24.87,"n":24,"o":25.02,"t":"2026-10-22T20:00:00Z","v":4559,"vw":25.006263},{"c":24.93,"h":24.95,"l":24.9,"n":15,"o":24.929,"t":"2026-10-22T20:15:00Z","v":1960,"vw":24.928717},{"c":24.81,"h":24.9,"l":24.8,"n":12,"o":24.9,"t":"2026-10-22T20:30:00Z","v":1918,"vw":24.816195},{"c":24.7,"h":24.7,"l":24.7,"n":6,"o":24.7,"t":"2026-10-22T20:45:00Z","v":514,"vw":24.7},{"c":24.7179,"h":24.7445,"l":24.7,"n":7,"o":24.7,"t":"2026-10-22T21:00:00Z","v":828,"vw":24.710038},{"c":24.83,"h":24.83,"l":24.83,"n":1,"o":24.83,"t":"2026-10-22T21:15:00Z","v":180,"vw":24.83},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-22T21:30:00Z","v":100,"vw":24.8},{"c":24.79,"h":24.79,"l":24.79,"n":10,"o":24.79,"t":"2026-10-22T21:45:00Z","v":578,"vw":24.79},{"c":24.8407,"h":24.8407,"l":24.84,"n":3,"o":24.84,"t":"2026-10-22T22:00:00Z","v":225,"vw":24.840321},{"c":24.8,"h":24.8,"l":24.8,"n":2,"o":24.8,"t":"2026-10-22T22:30:00Z","v":1000,"vw":24.8},{"c":24.88,"h":24.88,"l":24.8,"n":4,"o":24.8,"t":"2026-10-22T22:45:00Z","v":808,"vw":24.869627},{"c":24.79,"h":24.8,"l":24.79,"n":3,"o":24.8,"t":"2026-10-22T23:15:00Z","v":839,"vw":24.79642},{"c":24.66,"h":24.66,"l":24.66,"n":2,"o":24.66,"t":"2026-10-22T23:30:00Z","v":110,"vw":24.66}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2508241758241758,"strike":34.48351648351648,"iv":0.8360653846153846,"gamma":0.030124175824175824,"theta":-0.01770714285714286,"vega":0.012200549450549452,"rho":0.0017032187714847355,"breakevenPct":40.76733803177572},{"delta":0.15,"premium":0.4083333333333333,"strike":32.44444444444444,"iv":0.8301999999999999,"gamma":0.04013333333333333,"theta":-0.023544444444444444,"vega":0.01616666666666667,"rho":0.002540952067713144,"breakevenPct":33.14195654621187},{"delta":0.2,"premium":0.5773706896551725,"strike":30.95258620689655,"iv":0.8272245689655172,"gamma":0.048708189655172415,"theta":-0.028204741379310345,"vega":0.019461637931034486,"rho":0.0033724086918282543,"breakevenPct":27.78098033050343},{"delta":0.25,"premium":0.7483520900321544,"strike":29.55144694533762,"iv":0.7974869774919614,"gamma":0.05696334405144694,"theta":-0.030856752411575563,"vega":0.0220008038585209,"rho":0.004203856226757057,"breakevenPct":22.79553813726352},{"delta":0.3,"premium":0.9482186732186731,"strike":28.614250614250615,"iv":0.8030127764127764,"gamma":0.062238820638820636,"theta":-0.034115724815724814,"vega":0.02414004914004914,"rho":0.005017802895296784,"breakevenPct":19.807372998862352},{"delta":0.35,"premium":1.1366071428571427,"strike":27.594155844155846,"iv":0.7763159090909091,"gamma":0.06834512987012988,"theta":-0.03519285714285714,"vega":0.025649350649350647,"rho":0.005839552425600026,"breakevenPct":16.4367294306504},{"delta":0.4,"premium":1.3719914040114614,"strike":26.808022922636102,"iv":0.7786260744985674,"gamma":0.07114957020057307,"theta":-0.036903151862464185,"vega":0.026791977077363895,"rho":0.006629543286670121,"breakevenPct":14.204718649027615},{"delta":0.45,"premium":1.640616045845272,"strike":26.091690544412607,"iv":0.788797994269341,"gamma":0.07208080229226362,"theta":-0.03840744985673353,"vega":0.027508309455587392,"rho":0.007395368939072285,"breakevenPct":12.390300264469623},{"delta":0.5,"premium":1.9860054347826086,"strike":25.407608695652176,"iv":0.8163429347826088,"gamma":0.07000815217391304,"theta":-0.04002173913043478,"vega":0.027659239130434783,"rho":0.008105093901340189,"breakevenPct":11.01768644553103},{"delta":0.55,"premium":2.2795947901591895,"strike":24.710564399421127,"iv":0.8135027496382055,"gamma":0.06977351664254704,"theta":-0.039755426917510855,"vega":0.0274684515195369,"rho":0.008853422689716962,"breakevenPct":9.382610697387303},{"delta":0.6,"premium":2.486547433903577,"strike":23.986003110419908,"iv":0.7637158631415241,"gamma":0.07272363919129082,"theta":-0.036739191290824265,"vega":0.026879004665629862,"rho":0.00966604316970054,"breakevenPct":7.284905954705104},{"delta":0.65,"premium":3.1280715396578542,"strike":23.208398133748055,"iv":0.8479304821150856,"gamma":0.0629258164852255,"theta":-0.03891648522550545,"vega":0.02571259720062208,"rho":0.010153158304405477,"breakevenPct":6.733413063448469},{"delta":0.7,"premium":3.6458267716535433,"strike":22.423622047244095,"iv":0.8697507086614173,"gamma":0.057245196850393705,"theta":-0.037597952755905516,"vega":0.02407433070866142,"rho":0.010731483505569022,"breakevenPct":5.651261677396704},{"delta":0.75,"premium":4.228747628083492,"strike":21.561669829222012,"iv":0.8858565464895636,"gamma":0.05149335863377609,"theta":-0.035148007590132826,"vega":0.02200417457305503,"rho":0.011257148022507503,"breakevenPct":4.5204354905998},{"delta":0.8,"premium":5.0175675675675695,"strike":20.54054054054054,"iv":0.9262675675675677,"gamma":0.0434162162162162,"theta":-0.0325135135135135,"vega":0.0194054054054054,"rho":0.011623167331699921,"breakevenPct":3.5789588981078255},{"delta":0.85,"premium":6.222277227722773,"strike":19.14191419141914,"iv":1.0195778877887791,"gamma":0.032935973597359725,"theta":-0.030056105610561056,"vega":0.016198019801980195,"rho":0.01166283774807763,"breakevenPct":2.793075660149603}],"put":[{"delta":0.1,"premium":0.2949832177425635,"strike":18.959865741940508,"iv":0.8124696939685108,"gamma":0.031090821529548583,"theta":-0.016778014459168704,"vega":0.012170243229936765,"rho":-0.0022446137129914817,"breakevenPct":24.35711236393944},{"delta":0.15,"premium":0.485272536687631,"strike":20.058700209643607,"iv":0.8074981132075472,"gamma":0.041492872117400416,"theta":-0.02208784067085954,"vega":0.01618784067085954,"rho":-0.0033726734189235266,"breakevenPct":20.675065155193625},{"delta":0.2,"premium":0.6726209677419356,"strike":21.08225806451613,"iv":0.7762267741935484,"gamma":0.05177322580645161,"theta":-0.025412580645161293,"vega":0.01946322580645161,"rho":-0.004514959693364721,"breakevenPct":17.286171846913092},{"delta":0.25,"premium":0.8943951612903226,"strike":21.888709677419353,"iv":0.768646129032258,"gamma":0.05935387096774193,"theta":-0.028477096774193546,"vega":0.022043870967741935,"rho":-0.005682270223710999,"breakevenPct":14.916658495930978},{"delta":0.3,"premium":1.1297880116959065,"strike":22.630116959064328,"iv":0.7566359649122807,"gamma":0.06581900584795322,"theta":-0.030475292397660815,"vega":0.02403830409356725,"rho":-0.006859031052461019,"breakevenPct":12.865941449368105},{"delta":0.35,"premium":1.412928759894459,"strike":23.32585751978892,"iv":0.757108179419525,"gamma":0.07001015831134565,"theta":-0.032410158311345645,"vega":0.025619129287598946,"rho":-0.00807003372135001,"breakevenPct":11.193804417854272},{"delta":0.4,"premium":1.7427440633245384,"strike":23.985488126649077,"iv":0.7710923482849604,"gamma":0.07205501319261214,"theta":-0.03445501319261214,"vega":0.026872427440633246,"rho":-0.009314560339956162,"breakevenPct":9.857166916617881},{"delta":0.45,"premium":2.058876329787234,"strike":24.65026595744681,"iv":0.7602154255319149,"gamma":0.07457101063829787,"theta":-0.0345,"vega":0.027420212765957446,"rho":-0.010550784790990132,"breakevenPct":8.444216301278328},{"delta":0.5,"premium":2.4318784916201115,"strike":25.331005586592177,"iv":0.7577748603351955,"gamma":0.07540349162011173,"theta":-0.03453310055865922,"vega":0.027633798882681564,"rho":-0.0118289461237684,"breakevenPct":7.197053313183122},{"delta":0.55,"premium":2.866958277254374,"strike":26.028263795423957,"iv":0.7643386271870795,"gamma":0.07438021534320323,"theta":-0.03452086137281292,"vega":0.02746890982503365,"rho":-0.013152842806894289,"breakevenPct":6.134526775401903},{"delta":0.6,"premium":3.2707267833109017,"strike":26.701211305518168,"iv":0.7485916554508749,"gamma":0.07390915208613728,"theta":-0.03263660834454913,"vega":0.026728667563930015,"rho":-0.014453714499938208,"breakevenPct":5.043629089332251},{"delta":0.65,"premium":3.62007786429366,"strike":27.30923248053393,"iv":0.7191497219132369,"gamma":0.07357630700778643,"theta":-0.029697219132369296,"vega":0.025565072302558396,"rho":-0.01571098786804306,"breakevenPct":3.995320704193447},{"delta":0.7,"premium":3.9259733036707454,"strike":27.865406006674082,"iv":0.6787715239154617,"gamma":0.07335383759733037,"theta":-0.025915239154616243,"vega":0.024063403781979978,"rho":-0.01693344530759944,"breakevenPct":2.9810224802296394},{"delta":0.75,"premium":4.328341584158416,"strike":28.469059405940595,"iv":0.6467196782178218,"gamma":0.06992277227722772,"theta":-0.02204492574257426,"vega":0.021917574257425743,"rho":-0.018227171374969837,"breakevenPct":2.1652773180053586},{"delta":0.8,"premium":4.813227016885554,"strike":29.133208255159474,"iv":0.6207806754221389,"gamma":0.06466135084427768,"theta":-0.0181671669793621,"vega":0.019447091932457788,"rho":-0.019583444230247802,"breakevenPct":1.438779176194849},{"delta":0.85,"premium":5.6066666666666665,"strike":30.066666666666666,"iv":0.61356,"gamma":0.05445333333333333,"theta":-0.014306666666666664,"vega":0.016193333333333334,"rho":-0.021176752206586474,"breakevenPct":0.8713272543059826},{"delta":0.9,"premium":6.3522807017543865,"strike":30.943859649122807,"iv":0.580138947368421,"gamma":0.04331298245614035,"theta":-0.009131228070175437,"vega":0.012158245614035086,"rho":-0.02272863617715021,"breakevenPct":0.338079240654826}]},"raw":{"call":[{"delta":0.1,"premium":0.2508241758241758,"strike":34.48351648351648,"iv":0.8360653846153846,"gamma":0.030124175824175824,"theta":-0.01770714285714286,"vega":0.012200549450549452,"rho":0.0017032187714847355,"breakevenPct":40.76733803177572},{"delta":0.15,"premium":0.4083333333333333,"strike":32.44444444444444,"iv":0.8301999999999999,"gamma":0.04013333333333333,"theta":-0.023544444444444444,"vega":0.01616666666666667,"rho":0.002540952067713144,"breakevenPct":33.14195654621187},{"delta":0.2,"premium":0.5773706896551725,"strike":30.95258620689655,"iv":0.8272245689655172,"gamma":0.048708189655172415,"theta":-0.028204741379310345,"vega":0.019461637931034486,"rho":0.0033724086918282543,"breakevenPct":27.78098033050343},{"delta":0.25,"premium":0.7483520900321544,"strike":29.55144694533762,"iv":0.7974869774919614,"gamma":0.05696334405144694,"theta":-0.030856752411575563,"vega":0.0220008038585209,"rho":0.004203856226757057,"breakevenPct":22.79553813726352},{"delta":0.3,"premium":0.9482186732186731,"strike":28.614250614250615,"iv":0.8030127764127764,"gamma":0.062238820638820636,"theta":-0.034115724815724814,"vega":0.02414004914004914,"rho":0.005017802895296784,"breakevenPct":19.807372998862352},{"delta":0.35,"premium":1.1366071428571427,"strike":27.594155844155846,"iv":0.7763159090909091,"gamma":0.06834512987012988,"theta":-0.03519285714285714,"vega":0.025649350649350647,"rho":0.005839552425600026,"breakevenPct":16.4367294306504},{"delta":0.4,"premium":1.3719914040114614,"strike":26.808022922636102,"iv":0.7786260744985674,"gamma":0.07114957020057307,"theta":-0.036903151862464185,"vega":0.026791977077363895,"rho":0.006629543286670121,"breakevenPct":14.204718649027615},{"delta":0.45,"premium":1.640616045845272,"strike":26.091690544412607,"iv":0.788797994269341,"gamma":0.07208080229226362,"theta":-0.03840744985673353,"vega":0.027508309455587392,"rho":0.007395368939072285,"breakevenPct":12.390300264469623},{"delta":0.5,"premium":1.9860054347826086,"strike":25.407608695652176,"iv":0.8163429347826088,"gamma":0.07000815217391304,"theta":-0.04002173913043478,"vega":0.027659239130434783,"rho":0.008105093901340189,"breakevenPct":11.01768644553103},{"delta":0.55,"premium":2.2795947901591895,"strike":24.710564399421127,"iv":0.8135027496382055,"gamma":0.06977351664254704,"theta":-0.039755426917510855,"vega":0.0274684515195369,"rho":0.008853422689716962,"breakevenPct":9.382610697387303},{"delta":0.6,"premium":2.486547433903577,"strike":23.986003110419908,"iv":0.7637158631415241,"gamma":0.07272363919129082,"theta":-0.036739191290824265,"vega":0.026879004665629862,"rho":0.00966604316970054,"breakevenPct":7.284905954705104},{"delta":0.65,"premium":3.1280715396578542,"strike":23.208398133748055,"iv":0.8479304821150856,"gamma":0.0629258164852255,"theta":-0.03891648522550545,"vega":0.02571259720062208,"rho":0.010153158304405477,"breakevenPct":6.733413063448469},{"delta":0.7,"premium":3.6458267716535433,"strike":22.423622047244095,"iv":0.8697507086614173,"gamma":0.057245196850393705,"theta":-0.037597952755905516,"vega":0.02407433070866142,"rho":0.010731483505569022,"breakevenPct":5.651261677396704},{"delta":0.75,"premium":4.228747628083492,"strike":21.561669829222012,"iv":0.8858565464895636,"gamma":0.05149335863377609,"theta":-0.035148007590132826,"vega":0.02200417457305503,"rho":0.011257148022507503,"breakevenPct":4.5204354905998},{"delta":0.8,"premium":5.0175675675675695,"strike":20.54054054054054,"iv":0.9262675675675677,"gamma":0.0434162162162162,"theta":-0.0325135135135135,"vega":0.0194054054054054,"rho":0.011623167331699921,"breakevenPct":3.5789588981078255},{"delta":0.85,"premium":6.222277227722773,"strike":19.14191419141914,"iv":1.0195778877887791,"gamma":0.032935973597359725,"theta":-0.030056105610561056,"vega":0.016198019801980195,"rho":0.01166283774807763,"breakevenPct":2.793075660149603}],"put":[{"delta":0.1,"premium":0.2949832177425635,"strike":18.959865741940508,"iv":0.8124696939685108,"gamma":0.031090821529548583,"theta":-0.016778014459168704,"vega":0.012170243229936765,"rho":-0.0022446137129914817,"breakevenPct":24.35711236393944},{"delta":0.15,"premium":0.485272536687631,"strike":20.058700209643607,"iv":0.8074981132075472,"gamma":0.041492872117400416,"theta":-0.02208784067085954,"vega":0.01618784067085954,"rho":-0.0033726734189235266,"breakevenPct":20.675065155193625},{"delta":0.2,"premium":0.6726209677419356,"strike":21.08225806451613,"iv":0.7762267741935484,"gamma":0.05177322580645161,"theta":-0.025412580645161293,"vega":0.01946322580645161,"rho":-0.004514959693364721,"breakevenPct":17.286171846913092},{"delta":0.25,"premium":0.8943951612903226,"strike":21.888709677419353,"iv":0.768646129032258,"gamma":0.05935387096774193,"theta":-0.028477096774193546,"vega":0.022043870967741935,"rho":-0.005682270223710999,"breakevenPct":14.916658495930978},{"delta":0.3,"premium":1.1297880116959065,"strike":22.630116959064328,"iv":0.7566359649122807,"gamma":0.06581900584795322,"theta":-0.030475292397660815,"vega":0.02403830409356725,"rho":-0.006859031052461019,"breakevenPct":12.865941449368105},{"delta":0.35,"premium":1.412928759894459,"strike":23.32585751978892,"iv":0.757108179419525,"gamma":0.07001015831134565,"theta":-0.032410158311345645,"vega":0.025619129287598946,"rho":-0.00807003372135001,"breakevenPct":11.193804417854272},{"delta":0.4,"premium":1.7427440633245384,"strike":23.985488126649077,"iv":0.7710923482849604,"gamma":0.07205501319261214,"theta":-0.03445501319261214,"vega":0.026872427440633246,"rho":-0.009314560339956162,"breakevenPct":9.857166916617881},{"delta":0.45,"premium":2.058876329787234,"strike":24.65026595744681,"iv":0.7602154255319149,"gamma":0.07457101063829787,"theta":-0.0345,"vega":0.027420212765957446,"rho":-0.010550784790990132,"breakevenPct":8.444216301278328},{"delta":0.5,"premium":2.4318784916201115,"strike":25.331005586592177,"iv":0.7577748603351955,"gamma":0.07540349162011173,"theta":-0.03453310055865922,"vega":0.027633798882681564,"rho":-0.0118289461237684,"breakevenPct":7.197053313183122},{"delta":0.55,"premium":2.866958277254374,"strike":26.028263795423957,"iv":0.7643386271870795,"gamma":0.07438021534320323,"theta":-0.03452086137281292,"vega":0.02746890982503365,"rho":-0.013152842806894289,"breakevenPct":6.134526775401903},{"delta":0.6,"premium":3.2707267833109017,"strike":26.701211305518168,"iv":0.7485916554508749,"gamma":0.07390915208613728,"theta":-0.03263660834454913,"vega":0.026728667563930015,"rho":-0.014453714499938208,"breakevenPct":5.043629089332251},{"delta":0.65,"premium":3.62007786429366,"strike":27.30923248053393,"iv":0.7191497219132369,"gamma":0.07357630700778643,"theta":-0.029697219132369296,"vega":0.025565072302558396,"rho":-0.01571098786804306,"breakevenPct":3.995320704193447},{"delta":0.7,"premium":3.9259733036707454,"strike":27.865406006674082,"iv":0.6787715239154617,"gamma":0.07335383759733037,"theta":-0.025915239154616243,"vega":0.024063403781979978,"rho":-0.01693344530759944,"breakevenPct":2.9810224802296394},{"delta":0.75,"premium":4.328341584158416,"strike":28.469059405940595,"iv":0.6467196782178218,"gamma":0.06992277227722772,"theta":-0.02204492574257426,"vega":0.021917574257425743,"rho":-0.018227171374969837,"breakevenPct":2.1652773180053586},{"delta":0.8,"premium":4.813227016885554,"strike":29.133208255159474,"iv":0.6207806754221389,"gamma":0.06466135084427768,"theta":-0.0181671669793621,"vega":0.019447091932457788,"rho":-0.019583444230247802,"breakevenPct":1.438779176194849},{"delta":0.85,"premium":5.6066666666666665,"strike":30.066666666666666,"iv":0.61356,"gamma":0.05445333333333333,"theta":-0.014306666666666664,"vega":0.016193333333333334,"rho":-0.021176752206586474,"breakevenPct":0.8713272543059826},{"delta":0.9,"premium":6.3522807017543865,"strike":30.943859649122807,"iv":0.580138947368421,"gamma":0.04331298245614035,"theta":-0.009131228070175437,"vega":0.012158245614035086,"rho":-0.02272863617715021,"breakevenPct":0.338079240654826}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}