{"symbol":"HIMS","url":"https://intraalpha.com/companies/HIMS","capturedAt":"2026-10-15T20:35:33.772Z","state":"ready","quote":{"symbol":"HIMS","last_price":29.3592,"prev_close":27.72,"regular_close":29.38,"change":1.6392,"change_pct":5.9134,"regular_change":1.66,"regular_change_pct":5.9885,"extended_change":-0.0208,"extended_change_pct":-0.0708,"bid":29.3,"ask":29.37,"bid_size":500,"ask_size":100,"volume":13206586,"vwap":28.157159,"open":26.875,"high":29.65,"low":26.33,"close":29.38,"trade_count":115843,"last_trade_at":"2026-10-15T20:34:42.57577893Z","last_quote_at":"2026-10-15T20:35:24.272679737Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:31.243620513-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"HIMS","fetched_at":"2026-10-15T20:35:32.933802+00:00","name":"Hims Hers Health Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Hims & Hers Health, Inc. operates a multi-specialty telehealth platform that connects consumers with licensed healthcare professionals. The company is headquartered in San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6467447000,"ebitda":-10177000,"pe_ratio":null,"peg_ratio":2.588,"book_value":1.389,"dividend_per_share":null,"dividend_yield":null,"eps":-0.6,"revenue_ttm":2578112000,"gross_profit_ttm":1792545000,"profit_margin":-0.0551,"operating_margin_ttm":-0.128,"return_on_assets_ttm":-0.0221,"return_on_equity_ttm":-0.32,"quarterly_earnings_growth":-0.174,"quarterly_revenue_growth":0.382,"analyst_target_price":31.15,"analyst_number":2,"beta":2.432,"fifty_two_week_high":57.45,"fifty_two_week_low":13.74,"fifty_day_ma":29.4,"two_hundred_day_ma":27.32,"shares_outstanding":224936000,"forward_pe":73.53,"price_to_sales":2.509,"price_to_book":20.44,"ev_to_revenue":2.843,"ev_to_ebitda":205.86},"bars":[{"c":29.4948,"h":29.6,"l":29.36,"n":351,"o":29.5,"t":"2026-10-08T08:00:00Z","v":22002,"vw":29.464931},{"c":29.5,"h":29.52,"l":29.45,"n":38,"o":29.4959,"t":"2026-10-08T08:05:00Z","v":3482,"vw":29.490316},{"c":29.45,"h":29.45,"l":29.45,"n":1,"o":29.45,"t":"2026-10-08T08:20:00Z","v":490,"vw":29.45},{"c":29.5,"h":29.5,"l":29.49,"n":17,"o":29.49,"t":"2026-10-08T08:25:00Z","v":1278,"vw":29.498962},{"c":29.51,"h":29.51,"l":29.51,"n":9,"o":29.51,"t":"2026-10-08T08:30:00Z","v":225,"vw":29.51},{"c":29.55,"h":29.55,"l":29.55,"n":5,"o":29.55,"t":"2026-10-08T08:35:00Z","v":603,"vw":29.55},{"c":29.48,"h":29.48,"l":29.48,"n":12,"o":29.48,"t":"2026-10-08T08:55:00Z","v":285,"vw":29.48},{"c":29.54,"h":29.54,"l":29.54,"n":2,"o":29.54,"t":"2026-10-08T09:00:00Z","v":101,"vw":29.54},{"c":29.43,"h":29.43,"l":29.43,"n":4,"o":29.43,"t":"2026-10-08T09:05:00Z","v":1100,"vw":29.43},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-08T09:10:00Z","v":306,"vw":29.4},{"c":29.43,"h":29.43,"l":29.43,"n":3,"o":29.43,"t":"2026-10-08T09:15:00Z","v":214,"vw":29.43},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-08T09:25:00Z","v":1155,"vw":29.5},{"c":29.54,"h":29.54,"l":29.53,"n":20,"o":29.53,"t":"2026-10-08T09:30:00Z","v":1150,"vw":29.531667},{"c":29.5,"h":29.5,"l":29.5,"n":4,"o":29.5,"t":"2026-10-08T09:35:00Z","v":163,"vw":29.5},{"c":29.45,"h":29.45,"l":29.45,"n":1,"o":29.45,"t":"2026-10-08T10:00:00Z","v":100,"vw":29.45},{"c":29.4,"h":29.42,"l":29.4,"n":15,"o":29.41,"t":"2026-10-08T10:15:00Z","v":1189,"vw":29.411875},{"c":29.3707,"h":29.3707,"l":29.3707,"n":2,"o":29.3707,"t":"2026-10-08T10:20:00Z","v":510,"vw":29.3707},{"c":29.39,"h":29.39,"l":29.33,"n":7,"o":29.33,"t":"2026-10-08T10:25:00Z","v":866,"vw":29.349022},{"c":29.25,"h":29.34,"l":29.25,"n":38,"o":29.34,"t":"2026-10-08T10:30:00Z","v":4506,"vw":29.261966},{"c":29.25,"h":29.32,"l":29.2115,"n":23,"o":29.22,"t":"2026-10-08T10:35:00Z","v":2270,"vw":29.24616},{"c":29.2951,"h":29.2951,"l":29.21,"n":9,"o":29.25,"t":"2026-10-08T10:40:00Z","v":805,"vw":29.239919},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-10-08T10:45:00Z","v":119,"vw":29.2},{"c":29.23,"h":29.25,"l":29.21,"n":3,"o":29.21,"t":"2026-10-08T10:50:00Z","v":1459,"vw":29.21658},{"c":29.22,"h":29.23,"l":29.21,"n":5,"o":29.23,"t":"2026-10-08T10:55:00Z","v":433,"vw":29.221966},{"c":29.1196,"h":29.29,"l":29.1119,"n":103,"o":29.29,"t":"2026-10-08T11:00:00Z","v":16955,"vw":29.146495},{"c":29.2,"h":29.253,"l":29.14,"n":51,"o":29.14,"t":"2026-10-08T11:05:00Z","v":1759,"vw":29.203735},{"c":29.3,"h":29.44,"l":29.17,"n":236,"o":29.33,"t":"2026-10-08T11:10:00Z","v":23623,"vw":29.293191},{"c":29.2188,"h":29.2188,"l":29.2188,"n":3,"o":29.2188,"t":"2026-10-08T11:15:00Z","v":441,"vw":29.2188},{"c":29.25,"h":29.3,"l":29.25,"n":8,"o":29.3,"t":"2026-10-08T11:20:00Z","v":1049,"vw":29.275},{"c":29.1731,"h":29.29,"l":29.1239,"n":79,"o":29.28,"t":"2026-10-08T11:25:00Z","v":3568,"vw":29.212395},{"c":29.15,"h":29.2,"l":29.15,"n":108,"o":29.2,"t":"2026-10-08T11:30:00Z","v":7411,"vw":29.195221},{"c":29.15,"h":29.15,"l":29.12,"n":5,"o":29.1274,"t":"2026-10-08T11:35:00Z","v":2300,"vw":29.146509},{"c":29.2,"h":29.2,"l":29.15,"n":14,"o":29.15,"t":"2026-10-08T11:40:00Z","v":2442,"vw":29.153828},{"c":29.42,"h":29.48,"l":29.19,"n":277,"o":29.19,"t":"2026-10-08T11:45:00Z","v":31073,"vw":29.363905},{"c":29.4022,"h":29.4022,"l":29.4022,"n":3,"o":29.4022,"t":"2026-10-08T11:50:00Z","v":843,"vw":29.4022},{"c":29.4,"h":29.472,"l":29.4,"n":71,"o":29.4006,"t":"2026-10-08T11:55:00Z","v":4125,"vw":29.409306},{"c":29.4,"h":29.41,"l":29.4,"n":57,"o":29.406,"t":"2026-10-08T12:00:00Z","v":4419,"vw":29.401696},{"c":29.4391,"h":29.4391,"l":29.4391,"n":4,"o":29.4391,"t":"2026-10-08T12:05:00Z","v":180,"vw":29.4391},{"c":29.4,"h":29.4,"l":29.4,"n":15,"o":29.4,"t":"2026-10-08T12:10:00Z","v":695,"vw":29.4},{"c":29.33,"h":29.4,"l":29.33,"n":33,"o":29.4,"t":"2026-10-08T12:15:00Z","v":860,"vw":29.365},{"c":29.44,"h":29.44,"l":29.2948,"n":37,"o":29.2948,"t":"2026-10-08T12:20:00Z","v":2362,"vw":29.363233},{"c":29.45,"h":29.45,"l":29.45,"n":6,"o":29.45,"t":"2026-10-08T12:25:00Z","v":560,"vw":29.45},{"c":29.4,"h":29.41,"l":29.4,"n":13,"o":29.41,"t":"2026-10-08T12:30:00Z","v":1321,"vw":29.409107},{"c":29.4113,"h":29.4126,"l":29.41,"n":7,"o":29.4126,"t":"2026-10-08T12:35:00Z","v":2590,"vw":29.411278},{"c":29.402,"h":29.45,"l":29.402,"n":26,"o":29.43,"t":"2026-10-08T12:40:00Z","v":2173,"vw":29.432485},{"c":29.4487,"h":29.4487,"l":29.4124,"n":9,"o":29.4124,"t":"2026-10-08T12:50:00Z","v":1550,"vw":29.4366},{"c":29.4785,"h":29.4785,"l":29.43,"n":17,"o":29.43,"t":"2026-10-08T12:55:00Z","v":1587,"vw":29.467141},{"c":29.47,"h":29.47,"l":29.4,"n":35,"o":29.44,"t":"2026-10-08T13:00:00Z","v":2990,"vw":29.445788},{"c":29.4759,"h":29.4759,"l":29.4759,"n":2,"o":29.4759,"t":"2026-10-08T13:05:00Z","v":300,"vw":29.4759},{"c":29.42,"h":29.44,"l":29.42,"n":16,"o":29.44,"t":"2026-10-08T13:10:00Z","v":1150,"vw":29.425734},{"c":29.4783,"h":29.48,"l":29.42,"n":23,"o":29.47,"t":"2026-10-08T13:15:00Z","v":1751,"vw":29.466031},{"c":29.42,"h":29.45,"l":29.4,"n":80,"o":29.4,"t":"2026-10-08T13:20:00Z","v":3213,"vw":29.42227},{"c":29.3,"h":29.42,"l":29.3,"n":205,"o":29.4,"t":"2026-10-08T13:25:00Z","v":28276,"vw":29.398564},{"c":29.21,"h":29.62,"l":29.09,"n":1866,"o":29.2,"t":"2026-10-08T13:30:00Z","v":285761,"vw":29.250019},{"c":28.97,"h":29.2319,"l":28.85,"n":1793,"o":29.21,"t":"2026-10-08T13:35:00Z","v":277837,"vw":28.975646},{"c":28.82,"h":28.9995,"l":28.68,"n":1864,"o":28.96,"t":"2026-10-08T13:40:00Z","v":322237,"vw":28.792306},{"c":28.645,"h":28.8644,"l":28.61,"n":1629,"o":28.82,"t":"2026-10-08T13:45:00Z","v":184322,"vw":28.705716},{"c":28.78,"h":28.84,"l":28.61,"n":1498,"o":28.645,"t":"2026-10-08T13:50:00Z","v":188393,"vw":28.754681},{"c":28.795,"h":28.8495,"l":28.74,"n":1042,"o":28.76,"t":"2026-10-08T13:55:00Z","v":126162,"vw":28.791572},{"c":28.755,"h":28.79,"l":28.6,"n":1238,"o":28.77,"t":"2026-10-08T14:00:00Z","v":153966,"vw":28.688989},{"c":28.76,"h":28.86,"l":28.7473,"n":1035,"o":28.76,"t":"2026-10-08T14:05:00Z","v":94122,"vw":28.800315},{"c":28.7,"h":28.87,"l":28.695,"n":665,"o":28.74,"t":"2026-10-08T14:10:00Z","v":75359,"vw":28.789305},{"c":28.5299,"h":28.73,"l":28.5,"n":1508,"o":28.69,"t":"2026-10-08T14:15:00Z","v":164791,"vw":28.586019},{"c":28.39,"h":28.57,"l":28.385,"n":1785,"o":28.525,"t":"2026-10-08T14:20:00Z","v":175677,"vw":28.475776},{"c":28.34,"h":28.4628,"l":28.31,"n":1538,"o":28.39,"t":"2026-10-08T14:25:00Z","v":203303,"vw":28.366861},{"c":28.465,"h":28.5,"l":28.33,"n":1130,"o":28.3345,"t":"2026-10-08T14:30:00Z","v":179716,"vw":28.43407},{"c":28.55,"h":28.57,"l":28.4102,"n":1083,"o":28.46,"t":"2026-10-08T14:35:00Z","v":121308,"vw":28.489806},{"c":28.515,"h":28.6,"l":28.51,"n":824,"o":28.5407,"t":"2026-10-08T14:40:00Z","v":107376,"vw":28.548912},{"c":28.33,"h":28.57,"l":28.32,"n":1538,"o":28.5,"t":"2026-10-08T14:45:00Z","v":164088,"vw":28.43806},{"c":28.29,"h":28.355,"l":28.28,"n":1204,"o":28.325,"t":"2026-10-08T14:50:00Z","v":133538,"vw":28.312523},{"c":28.315,"h":28.34,"l":28.25,"n":973,"o":28.28,"t":"2026-10-08T14:55:00Z","v":77463,"vw":28.285542},{"c":28.285,"h":28.33,"l":28.255,"n":1360,"o":28.31,"t":"2026-10-08T15:00:00Z","v":119879,"vw":28.28949},{"c":28.295,"h":28.43,"l":28.27,"n":1876,"o":28.29,"t":"2026-10-08T15:05:00Z","v":165874,"vw":28.35306},{"c":28.26,"h":28.32,"l":28.235,"n":1326,"o":28.2999,"t":"2026-10-08T15:10:00Z","v":194638,"vw":28.264252},{"c":28.34,"h":28.36,"l":28.26,"n":953,"o":28.26,"t":"2026-10-08T15:15:00Z","v":76719,"vw":28.300877},{"c":28.36,"h":28.365,"l":28.29,"n":796,"o":28.34,"t":"2026-10-08T15:20:00Z","v":59777,"vw":28.331505},{"c":28.245,"h":28.34,"l":28.21,"n":1568,"o":28.34,"t":"2026-10-08T15:25:00Z","v":147185,"vw":28.264895},{"c":28.235,"h":28.27,"l":28.21,"n":2044,"o":28.23,"t":"2026-10-08T15:30:00Z","v":160103,"vw":28.233822},{"c":28.175,"h":28.25,"l":28.14,"n":5593,"o":28.23,"t":"2026-10-08T15:35:00Z","v":393393,"vw":28.209273},{"c":28.21,"h":28.245,"l":28.17,"n":626,"o":28.18,"t":"2026-10-08T15:40:00Z","v":67391,"vw":28.204582},{"c":28.2099,"h":28.26,"l":28.2,"n":837,"o":28.215,"t":"2026-10-08T15:45:00Z","v":72745,"vw":28.229199},{"c":28.13,"h":28.215,"l":28.08,"n":1043,"o":28.2005,"t":"2026-10-08T15:50:00Z","v":107012,"vw":28.156364},{"c":27.945,"h":28.1295,"l":27.93,"n":3152,"o":28.1295,"t":"2026-10-08T15:55:00Z","v":423562,"vw":27.998049},{"c":27.9177,"h":27.955,"l":27.8501,"n":2161,"o":27.94,"t":"2026-10-08T16:00:00Z","v":205183,"vw":27.896245},{"c":27.935,"h":28,"l":27.89,"n":1265,"o":27.916,"t":"2026-10-08T16:05:00Z","v":131399,"vw":27.934631},{"c":27.8401,"h":28.02,"l":27.82,"n":1400,"o":27.9381,"t":"2026-10-08T16:10:00Z","v":220540,"vw":27.909665},{"c":27.8194,"h":28.09,"l":27.76,"n":3229,"o":27.84,"t":"2026-10-08T16:15:00Z","v":294835,"vw":27.891288},{"c":27.7355,"h":27.865,"l":27.7,"n":1759,"o":27.81,"t":"2026-10-08T16:20:00Z","v":164831,"vw":27.785608},{"c":27.72,"h":27.76,"l":27.65,"n":2062,"o":27.735,"t":"2026-10-08T16:25:00Z","v":244542,"vw":27.703474},{"c":27.615,"h":27.74,"l":27.582,"n":1601,"o":27.72,"t":"2026-10-08T16:30:00Z","v":147661,"vw":27.653448},{"c":27.62,"h":27.68,"l":27.56,"n":2305,"o":27.615,"t":"2026-10-08T16:35:00Z","v":365391,"vw":27.610454},{"c":27.715,"h":27.74,"l":27.55,"n":2345,"o":27.61,"t":"2026-10-08T16:40:00Z","v":265037,"vw":27.643844},{"c":27.545,"h":27.715,"l":27.54,"n":1468,"o":27.71,"t":"2026-10-08T16:45:00Z","v":158530,"vw":27.640135},{"c":27.61,"h":27.62,"l":27.52,"n":1160,"o":27.54,"t":"2026-10-08T16:50:00Z","v":110229,"vw":27.562772},{"c":27.63,"h":27.65,"l":27.49,"n":1912,"o":27.63,"t":"2026-10-08T16:55:00Z","v":214155,"vw":27.551743},{"c":27.565,"h":27.67,"l":27.52,"n":972,"o":27.65,"t":"2026-10-08T17:00:00Z","v":92620,"vw":27.584832},{"c":27.71,"h":27.75,"l":27.56,"n":1126,"o":27.57,"t":"2026-10-08T17:05:00Z","v":92095,"vw":27.640472},{"c":27.975,"h":28.0306,"l":27.69,"n":2057,"o":27.7,"t":"2026-10-08T17:10:00Z","v":212850,"vw":27.904648},{"c":27.9486,"h":28.07,"l":27.87,"n":1596,"o":27.98,"t":"2026-10-08T17:15:00Z","v":159675,"vw":27.958932},{"c":27.8773,"h":27.94,"l":27.83,"n":1152,"o":27.94,"t":"2026-10-08T17:20:00Z","v":132044,"vw":27.880313},{"c":27.81,"h":27.89,"l":27.72,"n":1503,"o":27.88,"t":"2026-10-08T17:25:00Z","v":201039,"vw":27.793528},{"c":27.815,"h":27.85,"l":27.715,"n":1437,"o":27.82,"t":"2026-10-08T17:30:00Z","v":126590,"vw":27.783944},{"c":27.78,"h":27.81,"l":27.72,"n":967,"o":27.81,"t":"2026-10-08T17:35:00Z","v":85142,"vw":27.765198},{"c":27.97,"h":28.02,"l":27.7801,"n":1220,"o":27.79,"t":"2026-10-08T17:40:00Z","v":100906,"vw":27.900256},{"c":27.8764,"h":27.97,"l":27.83,"n":1029,"o":27.97,"t":"2026-10-08T17:45:00Z","v":74887,"vw":27.904598},{"c":27.84,"h":27.88,"l":27.84,"n":710,"o":27.87,"t":"2026-10-08T17:50:00Z","v":50154,"vw":27.860562},{"c":27.93,"h":27.96,"l":27.8307,"n":929,"o":27.8443,"t":"2026-10-08T17:55:00Z","v":68900,"vw":27.898433},{"c":27.89,"h":27.97,"l":27.84,"n":950,"o":27.93,"t":"2026-10-08T18:00:00Z","v":72003,"vw":27.906372},{"c":27.97,"h":27.9796,"l":27.88,"n":662,"o":27.895,"t":"2026-10-08T18:05:00Z","v":52342,"vw":27.935431},{"c":28.065,"h":28.07,"l":27.96,"n":1390,"o":27.97,"t":"2026-10-08T18:10:00Z","v":148674,"vw":28.030511},{"c":28.1,"h":28.16,"l":28.0643,"n":761,"o":28.065,"t":"2026-10-08T18:15:00Z","v":68604,"vw":28.11811},{"c":28.125,"h":28.125,"l":28.03,"n":650,"o":28.1,"t":"2026-10-08T18:20:00Z","v":62000,"vw":28.079595},{"c":28.0659,"h":28.125,"l":28.0335,"n":696,"o":28.125,"t":"2026-10-08T18:25:00Z","v":50257,"vw":28.06452},{"c":28.05,"h":28.0637,"l":27.9801,"n":1005,"o":28.06,"t":"2026-10-08T18:30:00Z","v":86587,"vw":28.01972},{"c":27.99,"h":28.05,"l":27.969,"n":619,"o":28.05,"t":"2026-10-08T18:35:00Z","v":43381,"vw":28.001591},{"c":28.11,"h":28.135,"l":27.955,"n":1201,"o":27.99,"t":"2026-10-08T18:40:00Z","v":101500,"vw":28.044767},{"c":27.89,"h":28.095,"l":27.865,"n":1129,"o":28.095,"t":"2026-10-08T18:45:00Z","v":91750,"vw":27.941434},{"c":27.9,"h":27.9,"l":27.85,"n":613,"o":27.8857,"t":"2026-10-08T18:50:00Z","v":48960,"vw":27.880981},{"c":27.856,"h":27.9191,"l":27.83,"n":862,"o":27.89,"t":"2026-10-08T18:55:00Z","v":69140,"vw":27.861197},{"c":27.83,"h":27.85,"l":27.79,"n":766,"o":27.85,"t":"2026-10-08T19:00:00Z","v":55662,"vw":27.823485},{"c":27.865,"h":27.9,"l":27.825,"n":845,"o":27.83,"t":"2026-10-08T19:05:00Z","v":65654,"vw":27.857994},{"c":27.8,"h":27.87,"l":27.78,"n":815,"o":27.865,"t":"2026-10-08T19:10:00Z","v":60228,"vw":27.820354},{"c":27.83,"h":27.865,"l":27.76,"n":1553,"o":27.81,"t":"2026-10-08T19:15:00Z","v":143057,"vw":27.811756},{"c":27.87,"h":27.91,"l":27.78,"n":1172,"o":27.84,"t":"2026-10-08T19:20:00Z","v":109305,"vw":27.843325},{"c":27.8,"h":27.88,"l":27.76,"n":1505,"o":27.86,"t":"2026-10-08T19:25:00Z","v":116536,"vw":27.817468},{"c":27.78,"h":27.82,"l":27.72,"n":1372,"o":27.8,"t":"2026-10-08T19:30:00Z","v":123785,"vw":27.761811},{"c":27.84,"h":27.89,"l":27.7426,"n":1145,"o":27.78,"t":"2026-10-08T19:35:00Z","v":94885,"vw":27.813178},{"c":27.835,"h":27.855,"l":27.79,"n":1363,"o":27.84,"t":"2026-10-08T19:40:00Z","v":107999,"vw":27.829536},{"c":28.07,"h":28.085,"l":27.77,"n":2162,"o":27.835,"t":"2026-10-08T19:45:00Z","v":207535,"vw":27.906148},{"c":28.07,"h":28.13,"l":28.0301,"n":2200,"o":28.06,"t":"2026-10-08T19:50:00Z","v":215486,"vw":28.087921},{"c":28.055,"h":28.1399,"l":28.015,"n":6812,"o":28.07,"t":"2026-10-08T19:55:00Z","v":790005,"vw":28.070957},{"c":28.14,"h":28.14,"l":27.99,"n":100,"o":28.06,"t":"2026-10-08T20:00:00Z","v":2512826,"vw":28.059995},{"c":28.08,"h":28.1192,"l":28.0705,"n":14,"o":28.1,"t":"2026-10-08T20:05:00Z","v":934,"vw":28.086437},{"c":28.0917,"h":28.0917,"l":28.06,"n":9,"o":28.09,"t":"2026-10-08T20:10:00Z","v":2051,"vw":28.086502},{"c":28.092,"h":28.092,"l":28.08,"n":11,"o":28.08,"t":"2026-10-08T20:15:00Z","v":3241,"vw":28.084286},{"c":28.09,"h":28.09,"l":28.08,"n":9,"o":28.08,"t":"2026-10-08T20:20:00Z","v":473,"vw":28.083333},{"c":28.06,"h":28.1131,"l":28.06,"n":12,"o":28.1,"t":"2026-10-08T20:25:00Z","v":1107,"vw":28.095957},{"c":28.07,"h":28.08,"l":28.07,"n":11,"o":28.08,"t":"2026-10-08T20:35:00Z","v":510,"vw":28.07446},{"c":28.0857,"h":28.0857,"l":28.0857,"n":7,"o":28.0857,"t":"2026-10-08T20:40:00Z","v":262,"vw":28.0857},{"c":28.09,"h":28.09,"l":28.066,"n":24,"o":28.066,"t":"2026-10-08T20:45:00Z","v":23327,"vw":28.0825},{"c":28.1,"h":28.11,"l":28.1,"n":30,"o":28.11,"t":"2026-10-08T20:50:00Z","v":8846,"vw":28.106145},{"c":28.08,"h":28.09,"l":28,"n":137,"o":28.09,"t":"2026-10-08T20:55:00Z","v":22746,"vw":28.053167},{"c":28.08,"h":28.096,"l":28.08,"n":5,"o":28.096,"t":"2026-10-08T21:00:00Z","v":1285,"vw":28.085565},{"c":28.0372,"h":28.08,"l":28.0155,"n":15,"o":28.08,"t":"2026-10-08T21:10:00Z","v":8926,"vw":28.076547},{"c":28.05,"h":28.05,"l":28.05,"n":4,"o":28.05,"t":"2026-10-08T21:15:00Z","v":212,"vw":28.05},{"c":28.04,"h":28.0476,"l":28.0256,"n":23,"o":28.0256,"t":"2026-10-08T21:20:00Z","v":1732,"vw":28.029564},{"c":28,"h":28.095,"l":28,"n":6,"o":28.04,"t":"2026-10-08T21:25:00Z","v":557,"vw":28.031863},{"c":28.07,"h":28.08,"l":28.07,"n":9,"o":28.08,"t":"2026-10-08T21:30:00Z","v":586,"vw":28.076607},{"c":28.0971,"h":28.1,"l":28.0971,"n":4,"o":28.1,"t":"2026-10-08T21:35:00Z","v":251,"vw":28.09855},{"c":28.0231,"h":28.0231,"l":28.0231,"n":2,"o":28.0231,"t":"2026-10-08T21:40:00Z","v":120,"vw":28.0231},{"c":27.99,"h":28.01,"l":27.99,"n":26,"o":28,"t":"2026-10-08T21:45:00Z","v":7643,"vw":27.997719},{"c":28.0763,"h":28.0763,"l":28.0763,"n":4,"o":28.0763,"t":"2026-10-08T21:55:00Z","v":115,"vw":28.0763},{"c":28.08,"h":28.08,"l":28.0124,"n":2,"o":28.0124,"t":"2026-10-08T22:00:00Z","v":1980,"vw":28.046541},{"c":28.03,"h":28.03,"l":28.03,"n":3,"o":28.03,"t":"2026-10-08T22:10:00Z","v":113,"vw":28.03},{"c":28.08,"h":28.08,"l":28,"n":9,"o":28.06,"t":"2026-10-08T22:15:00Z","v":3226,"vw":28.056715},{"c":28.0639,"h":28.0639,"l":28.0605,"n":2,"o":28.0605,"t":"2026-10-08T22:20:00Z","v":751,"vw":28.061184},{"c":28.06,"h":28.06,"l":28.06,"n":2,"o":28.06,"t":"2026-10-08T22:25:00Z","v":2005,"vw":28.06},{"c":28.1,"h":28.1,"l":28.07,"n":10,"o":28.07,"t":"2026-10-08T22:30:00Z","v":1742,"vw":28.077929},{"c":28.07,"h":28.1114,"l":28.07,"n":3,"o":28.1114,"t":"2026-10-08T22:35:00Z","v":378,"vw":28.095244},{"c":28.1114,"h":28.1114,"l":28.09,"n":3,"o":28.09,"t":"2026-10-08T22:40:00Z","v":360,"vw":28.102229},{"c":28.1099,"h":28.1099,"l":28.09,"n":6,"o":28.09,"t":"2026-10-08T22:50:00Z","v":493,"vw":28.102345},{"c":28.09,"h":28.09,"l":28.09,"n":6,"o":28.09,"t":"2026-10-08T22:55:00Z","v":359,"vw":28.09},{"c":28.08,"h":28.0851,"l":28.08,"n":11,"o":28.08,"t":"2026-10-08T23:00:00Z","v":714,"vw":28.08155},{"c":28.05,"h":28.07,"l":28.05,"n":8,"o":28.05,"t":"2026-10-08T23:10:00Z","v":797,"vw":28.064764},{"c":28.06,"h":28.06,"l":28.05,"n":8,"o":28.05,"t":"2026-10-08T23:15:00Z","v":405,"vw":28.053333},{"c":28.0447,"h":28.1185,"l":28.0447,"n":3,"o":28.1185,"t":"2026-10-08T23:20:00Z","v":372,"vw":28.092008},{"c":28.058,"h":28.058,"l":28.058,"n":1,"o":28.058,"t":"2026-10-08T23:30:00Z","v":100,"vw":28.058},{"c":28.1,"h":28.12,"l":28.05,"n":29,"o":28.08,"t":"2026-10-08T23:40:00Z","v":5169,"vw":28.093309},{"c":28.06,"h":28.06,"l":28.06,"n":1,"o":28.06,"t":"2026-10-08T23:45:00Z","v":100,"vw":28.06},{"c":28.13,"h":28.13,"l":28.06,"n":16,"o":28.06,"t":"2026-10-08T23:50:00Z","v":1975,"vw":28.091735},{"c":28.43,"h":28.44,"l":28.24,"n":316,"o":28.25,"t":"2026-10-09T08:00:00Z","v":23023,"vw":28.308233},{"c":28.45,"h":28.45,"l":28.31,"n":28,"o":28.43,"t":"2026-10-09T08:05:00Z","v":1778,"vw":28.421846},{"c":28.44,"h":28.44,"l":28.44,"n":5,"o":28.44,"t":"2026-10-09T08:10:00Z","v":158,"vw":28.44},{"c":28.43,"h":28.43,"l":28.43,"n":2,"o":28.43,"t":"2026-10-09T08:15:00Z","v":176,"vw":28.43},{"c":28.44,"h":28.44,"l":28.4,"n":13,"o":28.41,"t":"2026-10-09T08:20:00Z","v":1191,"vw":28.411371},{"c":28.39,"h":28.44,"l":28.39,"n":20,"o":28.44,"t":"2026-10-09T08:25:00Z","v":1818,"vw":28.401341},{"c":28.44,"h":28.44,"l":28.44,"n":1,"o":28.44,"t":"2026-10-09T08:30:00Z","v":230,"vw":28.44},{"c":28.43,"h":28.43,"l":28.43,"n":3,"o":28.43,"t":"2026-10-09T08:35:00Z","v":254,"vw":28.43},{"c":28.45,"h":28.45,"l":28.44,"n":29,"o":28.44,"t":"2026-10-09T08:40:00Z","v":1483,"vw":28.4425},{"c":28.34,"h":28.44,"l":28.34,"n":17,"o":28.44,"t":"2026-10-09T08:45:00Z","v":2329,"vw":28.420191},{"c":28.45,"h":28.45,"l":28.42,"n":29,"o":28.42,"t":"2026-10-09T09:00:00Z","v":3198,"vw":28.439482},{"c":28.42,"h":28.43,"l":28.42,"n":14,"o":28.43,"t":"2026-10-09T09:10:00Z","v":744,"vw":28.425386},{"c":28.44,"h":28.44,"l":28.44,"n":8,"o":28.44,"t":"2026-10-09T09:15:00Z","v":1958,"vw":28.44},{"c":28.42,"h":28.42,"l":28.42,"n":3,"o":28.42,"t":"2026-10-09T09:30:00Z","v":193,"vw":28.42},{"c":28.41,"h":28.41,"l":28.41,"n":6,"o":28.41,"t":"2026-10-09T09:40:00Z","v":552,"vw":28.41},{"c":28.4,"h":28.4,"l":28.4,"n":2,"o":28.4,"t":"2026-10-09T09:45:00Z","v":897,"vw":28.4},{"c":28.4098,"h":28.4098,"l":28.4098,"n":2,"o":28.4098,"t":"2026-10-09T09:55:00Z","v":160,"vw":28.4098},{"c":28.4288,"h":28.43,"l":28.41,"n":8,"o":28.42,"t":"2026-10-09T10:00:00Z","v":1303,"vw":28.419965},{"c":28.44,"h":28.44,"l":28.44,"n":3,"o":28.44,"t":"2026-10-09T10:05:00Z","v":143,"vw":28.44},{"c":28.4,"h":28.4,"l":28.36,"n":22,"o":28.36,"t":"2026-10-09T10:10:00Z","v":1224,"vw":28.38108},{"c":28.39,"h":28.39,"l":28.39,"n":3,"o":28.39,"t":"2026-10-09T10:20:00Z","v":209,"vw":28.39},{"c":28.44,"h":28.44,"l":28.44,"n":1,"o":28.44,"t":"2026-10-09T10:25:00Z","v":100,"vw":28.44},{"c":28.43,"h":28.44,"l":28.42,"n":13,"o":28.42,"t":"2026-10-09T10:35:00Z","v":1230,"vw":28.42939},{"c":28.44,"h":28.44,"l":28.44,"n":1,"o":28.44,"t":"2026-10-09T10:45:00Z","v":100,"vw":28.44},{"c":28.42,"h":28.42,"l":28.42,"n":4,"o":28.42,"t":"2026-10-09T10:55:00Z","v":700,"vw":28.42},{"c":28.38,"h":28.4,"l":28.35,"n":21,"o":28.3603,"t":"2026-10-09T11:00:00Z","v":5834,"vw":28.377023},{"c":28.3762,"h":28.3762,"l":28.3762,"n":1,"o":28.3762,"t":"2026-10-09T11:20:00Z","v":100,"vw":28.3762},{"c":28.39,"h":28.39,"l":28.36,"n":20,"o":28.38,"t":"2026-10-09T11:25:00Z","v":2211,"vw":28.375439},{"c":28.4576,"h":28.4576,"l":28.42,"n":27,"o":28.42,"t":"2026-10-09T11:30:00Z","v":6058,"vw":28.443653},{"c":28.42,"h":28.43,"l":28.42,"n":16,"o":28.43,"t":"2026-10-09T11:35:00Z","v":2872,"vw":28.423593},{"c":28.44,"h":28.4463,"l":28.4,"n":17,"o":28.41,"t":"2026-10-09T11:40:00Z","v":2072,"vw":28.419128},{"c":28.4696,"h":28.48,"l":28.4006,"n":11,"o":28.4041,"t":"2026-10-09T11:45:00Z","v":1091,"vw":28.426407},{"c":28.42,"h":28.42,"l":28.42,"n":4,"o":28.42,"t":"2026-10-09T11:50:00Z","v":435,"vw":28.42},{"c":28.4793,"h":28.48,"l":28.43,"n":8,"o":28.44,"t":"2026-10-09T11:55:00Z","v":3749,"vw":28.447977},{"c":28.45,"h":28.4752,"l":28.44,"n":11,"o":28.4752,"t":"2026-10-09T12:00:00Z","v":790,"vw":28.459177},{"c":28.43,"h":28.47,"l":28.43,"n":12,"o":28.47,"t":"2026-10-09T12:05:00Z","v":1577,"vw":28.452571},{"c":28.4,"h":28.45,"l":28.4,"n":8,"o":28.45,"t":"2026-10-09T12:10:00Z","v":827,"vw":28.411409},{"c":28.4,"h":28.4297,"l":28.4,"n":17,"o":28.4254,"t":"2026-10-09T12:15:00Z","v":2281,"vw":28.411735},{"c":28.4,"h":28.43,"l":28.35,"n":17,"o":28.37,"t":"2026-10-09T12:20:00Z","v":1583,"vw":28.399464},{"c":28.48,"h":28.48,"l":28.4,"n":5,"o":28.43,"t":"2026-10-09T12:25:00Z","v":441,"vw":28.4275},{"c":28.44,"h":28.44,"l":28.4,"n":13,"o":28.4,"t":"2026-10-09T12:30:00Z","v":3274,"vw":28.413396},{"c":28.47,"h":28.48,"l":28.44,"n":39,"o":28.44,"t":"2026-10-09T12:35:00Z","v":3016,"vw":28.461838},{"c":28.46,"h":28.4943,"l":28.46,"n":26,"o":28.49,"t":"2026-10-09T12:40:00Z","v":2392,"vw":28.484702},{"c":28.4845,"h":28.5,"l":28.4,"n":27,"o":28.45,"t":"2026-10-09T12:45:00Z","v":3337,"vw":28.446249},{"c":28.4,"h":28.4,"l":28.4,"n":13,"o":28.4,"t":"2026-10-09T12:50:00Z","v":785,"vw":28.4},{"c":28.3569,"h":28.38,"l":28.3569,"n":7,"o":28.38,"t":"2026-10-09T12:55:00Z","v":415,"vw":28.365604},{"c":28.4114,"h":28.45,"l":28.4114,"n":6,"o":28.45,"t":"2026-10-09T13:00:00Z","v":268,"vw":28.430509},{"c":28.49,"h":28.5113,"l":28.4093,"n":40,"o":28.42,"t":"2026-10-09T13:05:00Z","v":8413,"vw":28.488674},{"c":28.45,"h":28.5116,"l":28.45,"n":7,"o":28.5116,"t":"2026-10-09T13:10:00Z","v":665,"vw":28.461},{"c":28.47,"h":28.47,"l":28.41,"n":12,"o":28.45,"t":"2026-10-09T13:15:00Z","v":8706,"vw":28.460557},{"c":28.49,"h":28.49,"l":28.48,"n":28,"o":28.48,"t":"2026-10-09T13:20:00Z","v":855,"vw":28.485},{"c":28.33,"h":28.44,"l":28.33,"n":66,"o":28.42,"t":"2026-10-09T13:25:00Z","v":3436,"vw":28.3905},{"c":28.3601,"h":28.68,"l":28.3096,"n":1838,"o":28.34,"t":"2026-10-09T13:30:00Z","v":219363,"vw":28.458386},{"c":28.65,"h":28.66,"l":28.32,"n":1248,"o":28.36,"t":"2026-10-09T13:35:00Z","v":135218,"vw":28.512504},{"c":29.05,"h":29.17,"l":28.63,"n":3687,"o":28.6319,"t":"2026-10-09T13:40:00Z","v":501108,"vw":29.026656},{"c":29.16,"h":29.26,"l":28.9701,"n":2570,"o":29.055,"t":"2026-10-09T13:45:00Z","v":289495,"vw":29.128311},{"c":29.235,"h":29.41,"l":29.1439,"n":2684,"o":29.15,"t":"2026-10-09T13:50:00Z","v":522810,"vw":29.314466},{"c":29.38,"h":29.43,"l":29.16,"n":1764,"o":29.2462,"t":"2026-10-09T13:55:00Z","v":232662,"vw":29.276853},{"c":29.4801,"h":29.57,"l":29.3305,"n":2698,"o":29.38,"t":"2026-10-09T14:00:00Z","v":322863,"vw":29.462262},{"c":29.575,"h":29.62,"l":29.38,"n":2188,"o":29.495,"t":"2026-10-09T14:05:00Z","v":285432,"vw":29.472319},{"c":29.38,"h":29.63,"l":29.26,"n":2021,"o":29.575,"t":"2026-10-09T14:10:00Z","v":241042,"vw":29.423011},{"c":29.1801,"h":29.405,"l":29.15,"n":1353,"o":29.385,"t":"2026-10-09T14:15:00Z","v":144575,"vw":29.257206},{"c":29.215,"h":29.26,"l":29.15,"n":1312,"o":29.182,"t":"2026-10-09T14:20:00Z","v":115615,"vw":29.208048},{"c":29.1903,"h":29.29,"l":29.18,"n":1069,"o":29.2,"t":"2026-10-09T14:25:00Z","v":128949,"vw":29.238514},{"c":29.21,"h":29.26,"l":29.11,"n":850,"o":29.205,"t":"2026-10-09T14:30:00Z","v":81724,"vw":29.175067},{"c":29.2,"h":29.245,"l":29.17,"n":594,"o":29.22,"t":"2026-10-09T14:35:00Z","v":42061,"vw":29.213753},{"c":29.215,"h":29.28,"l":29.11,"n":921,"o":29.195,"t":"2026-10-09T14:40:00Z","v":130603,"vw":29.162225},{"c":29.045,"h":29.255,"l":29.01,"n":979,"o":29.21,"t":"2026-10-09T14:45:00Z","v":104973,"vw":29.065628},{"c":29.01,"h":29.065,"l":28.945,"n":978,"o":29.04,"t":"2026-10-09T14:50:00Z","v":149393,"vw":29.023072},{"c":29.06,"h":29.115,"l":28.9909,"n":711,"o":28.9922,"t":"2026-10-09T14:55:00Z","v":63473,"vw":29.058428},{"c":29.06,"h":29.105,"l":29.01,"n":801,"o":29.07,"t":"2026-10-09T15:00:00Z","v":53624,"vw":29.062046},{"c":29.08,"h":29.09,"l":28.98,"n":737,"o":29.055,"t":"2026-10-09T15:05:00Z","v":62893,"vw":29.027321},{"c":29.23,"h":29.25,"l":29.07,"n":742,"o":29.075,"t":"2026-10-09T15:10:00Z","v":106096,"vw":29.198127},{"c":29.16,"h":29.26,"l":29.1124,"n":681,"o":29.22,"t":"2026-10-09T15:15:00Z","v":65160,"vw":29.178652},{"c":29.27,"h":29.27,"l":29.1304,"n":571,"o":29.165,"t":"2026-10-09T15:20:00Z","v":72618,"vw":29.226107},{"c":29.215,"h":29.3,"l":29.1922,"n":575,"o":29.26,"t":"2026-10-09T15:25:00Z","v":35956,"vw":29.23576},{"c":29.375,"h":29.4,"l":29.2001,"n":785,"o":29.205,"t":"2026-10-09T15:30:00Z","v":68612,"vw":29.300304},{"c":29.4354,"h":29.46,"l":29.31,"n":914,"o":29.375,"t":"2026-10-09T15:35:00Z","v":102162,"vw":29.401979},{"c":29.3203,"h":29.465,"l":29.3105,"n":1009,"o":29.44,"t":"2026-10-09T15:40:00Z","v":76195,"vw":29.417355},{"c":29.33,"h":29.36,"l":29.25,"n":687,"o":29.335,"t":"2026-10-09T15:45:00Z","v":64548,"vw":29.302241},{"c":29.32,"h":29.38,"l":29.305,"n":410,"o":29.3246,"t":"2026-10-09T15:50:00Z","v":31797,"vw":29.340033},{"c":29.33,"h":29.35,"l":29.31,"n":494,"o":29.33,"t":"2026-10-09T15:55:00Z","v":36171,"vw":29.325783},{"c":29.26,"h":29.3484,"l":29.26,"n":768,"o":29.32,"t":"2026-10-09T16:00:00Z","v":54689,"vw":29.309283},{"c":29.206,"h":29.33,"l":29.19,"n":659,"o":29.27,"t":"2026-10-09T16:05:00Z","v":52013,"vw":29.245088},{"c":29.27,"h":29.315,"l":29.1901,"n":576,"o":29.2001,"t":"2026-10-09T16:10:00Z","v":50422,"vw":29.264795},{"c":29.205,"h":29.285,"l":29.17,"n":498,"o":29.2673,"t":"2026-10-09T16:15:00Z","v":46790,"vw":29.228206},{"c":29.29,"h":29.31,"l":29.1901,"n":399,"o":29.22,"t":"2026-10-09T16:20:00Z","v":34521,"vw":29.244251},{"c":29.35,"h":29.37,"l":29.285,"n":724,"o":29.29,"t":"2026-10-09T16:25:00Z","v":63052,"vw":29.32848},{"c":29.39,"h":29.415,"l":29.35,"n":422,"o":29.35,"t":"2026-10-09T16:30:00Z","v":29565,"vw":29.384292},{"c":29.27,"h":29.395,"l":29.265,"n":516,"o":29.395,"t":"2026-10-09T16:35:00Z","v":47680,"vw":29.334439},{"c":29.27,"h":29.29,"l":29.235,"n":572,"o":29.27,"t":"2026-10-09T16:40:00Z","v":57105,"vw":29.253444},{"c":29.3568,"h":29.4,"l":29.27,"n":509,"o":29.28,"t":"2026-10-09T16:45:00Z","v":50054,"vw":29.353373},{"c":29.3,"h":29.35,"l":29.265,"n":517,"o":29.34,"t":"2026-10-09T16:50:00Z","v":46893,"vw":29.311445},{"c":29.33,"h":29.34,"l":29.265,"n":498,"o":29.31,"t":"2026-10-09T16:55:00Z","v":41455,"vw":29.294656},{"c":29.325,"h":29.37,"l":29.31,"n":515,"o":29.33,"t":"2026-10-09T17:00:00Z","v":40227,"vw":29.342239},{"c":29.3162,"h":29.38,"l":29.3162,"n":394,"o":29.33,"t":"2026-10-09T17:05:00Z","v":30285,"vw":29.340295},{"c":29.265,"h":29.315,"l":29.25,"n":733,"o":29.315,"t":"2026-10-09T17:10:00Z","v":72759,"vw":29.268657},{"c":29.255,"h":29.28,"l":29.23,"n":1159,"o":29.26,"t":"2026-10-09T17:15:00Z","v":102756,"vw":29.253631},{"c":29.2895,"h":29.291,"l":29.2301,"n":487,"o":29.255,"t":"2026-10-09T17:20:00Z","v":51768,"vw":29.269929},{"c":29.29,"h":29.29,"l":29.2601,"n":438,"o":29.28,"t":"2026-10-09T17:25:00Z","v":22299,"vw":29.276376},{"c":29.35,"h":29.37,"l":29.28,"n":799,"o":29.2822,"t":"2026-10-09T17:30:00Z","v":72755,"vw":29.319215},{"c":29.435,"h":29.44,"l":29.33,"n":686,"o":29.35,"t":"2026-10-09T17:35:00Z","v":58765,"vw":29.394321},{"c":29.645,"h":29.68,"l":29.43,"n":2911,"o":29.44,"t":"2026-10-09T17:40:00Z","v":278645,"vw":29.573315},{"c":29.87,"h":29.88,"l":29.5929,"n":2727,"o":29.64,"t":"2026-10-09T17:45:00Z","v":345359,"vw":29.730417},{"c":30.0561,"h":30.06,"l":29.855,"n":2768,"o":29.8601,"t":"2026-10-09T17:50:00Z","v":421539,"vw":29.94767},{"c":30.215,"h":30.2711,"l":30.03,"n":2353,"o":30.055,"t":"2026-10-09T17:55:00Z","v":326830,"vw":30.130945},{"c":30.1039,"h":30.275,"l":30.1,"n":2025,"o":30.2181,"t":"2026-10-09T18:00:00Z","v":253063,"vw":30.175857},{"c":30.215,"h":30.2569,"l":30.1001,"n":1570,"o":30.1001,"t":"2026-10-09T18:05:00Z","v":194627,"vw":30.195728},{"c":30.1925,"h":30.285,"l":30.17,"n":1542,"o":30.2148,"t":"2026-10-09T18:10:00Z","v":158852,"vw":30.2315},{"c":30.13,"h":30.2,"l":30.09,"n":1453,"o":30.195,"t":"2026-10-09T18:15:00Z","v":185919,"vw":30.144616},{"c":30.1985,"h":30.21,"l":30.12,"n":999,"o":30.14,"t":"2026-10-09T18:20:00Z","v":118051,"vw":30.17511},{"c":30.122,"h":30.22,"l":30.105,"n":1121,"o":30.195,"t":"2026-10-09T18:25:00Z","v":116029,"vw":30.157035},{"c":30.255,"h":30.27,"l":30.11,"n":1037,"o":30.12,"t":"2026-10-09T18:30:00Z","v":95675,"vw":30.180531},{"c":30.52,"h":30.53,"l":30.255,"n":2871,"o":30.255,"t":"2026-10-09T18:35:00Z","v":302824,"vw":30.405731},{"c":30.47,"h":30.59,"l":30.37,"n":2678,"o":30.5299,"t":"2026-10-09T18:40:00Z","v":364725,"vw":30.48881},{"c":30.94,"h":30.95,"l":30.4605,"n":3982,"o":30.47,"t":"2026-10-09T18:45:00Z","v":540547,"vw":30.739146},{"c":30.821,"h":30.95,"l":30.75,"n":2823,"o":30.93,"t":"2026-10-09T18:50:00Z","v":413953,"vw":30.864578},{"c":30.89,"h":30.94,"l":30.73,"n":2473,"o":30.82,"t":"2026-10-09T18:55:00Z","v":318586,"vw":30.806934},{"c":30.82,"h":30.9055,"l":30.76,"n":1683,"o":30.8907,"t":"2026-10-09T19:00:00Z","v":185228,"vw":30.828317},{"c":31.05,"h":31.07,"l":30.795,"n":2867,"o":30.81,"t":"2026-10-09T19:05:00Z","v":413020,"vw":30.938058},{"c":31.09,"h":31.14,"l":31.01,"n":3304,"o":31.045,"t":"2026-10-09T19:10:00Z","v":391724,"vw":31.063239},{"c":31.095,"h":31.105,"l":30.93,"n":2228,"o":31.0801,"t":"2026-10-09T19:15:00Z","v":266728,"vw":31.024951},{"c":31.185,"h":31.26,"l":31.08,"n":2745,"o":31.08,"t":"2026-10-09T19:20:00Z","v":364429,"vw":31.211426},{"c":31.1571,"h":31.3,"l":31.12,"n":2607,"o":31.185,"t":"2026-10-09T19:25:00Z","v":356029,"vw":31.24461},{"c":31.31,"h":31.33,"l":31.0605,"n":2837,"o":31.15,"t":"2026-10-09T19:30:00Z","v":354785,"vw":31.177358},{"c":31.325,"h":31.4473,"l":31.2719,"n":2403,"o":31.31,"t":"2026-10-09T19:35:00Z","v":320078,"vw":31.367598},{"c":31.1848,"h":31.365,"l":31.18,"n":3090,"o":31.33,"t":"2026-10-09T19:40:00Z","v":351783,"vw":31.287575},{"c":31.105,"h":31.1907,"l":31.02,"n":3756,"o":31.19,"t":"2026-10-09T19:45:00Z","v":421320,"vw":31.094518},{"c":30.995,"h":31.1083,"l":30.94,"n":2673,"o":31.1,"t":"2026-10-09T19:50:00Z","v":263502,"vw":31.009963},{"c":30.92,"h":31,"l":30.85,"n":6901,"o":30.99,"t":"2026-10-09T19:55:00Z","v":772502,"vw":30.896683},{"c":30.87,"h":30.9801,"l":30.81,"n":153,"o":30.91,"t":"2026-10-09T20:00:00Z","v":1321692,"vw":30.919082},{"c":30.8954,"h":30.9,"l":30.81,"n":109,"o":30.8568,"t":"2026-10-09T20:05:00Z","v":34534,"vw":30.863519},{"c":30.86,"h":30.89,"l":30.85,"n":60,"o":30.8843,"t":"2026-10-09T20:10:00Z","v":3596,"vw":30.863677},{"c":30.82,"h":30.8448,"l":30.81,"n":43,"o":30.84,"t":"2026-10-09T20:15:00Z","v":4869,"vw":30.827445},{"c":30.873,"h":30.8858,"l":30.8497,"n":75,"o":30.8497,"t":"2026-10-09T20:20:00Z","v":27454,"vw":30.874387},{"c":30.84,"h":30.8882,"l":30.84,"n":49,"o":30.8876,"t":"2026-10-09T20:25:00Z","v":3602,"vw":30.872255},{"c":30.89,"h":30.89,"l":30.8259,"n":23,"o":30.85,"t":"2026-10-09T20:30:00Z","v":2858,"vw":30.853254},{"c":30.85,"h":30.89,"l":30.85,"n":47,"o":30.8838,"t":"2026-10-09T20:35:00Z","v":4216,"vw":30.879325},{"c":30.8477,"h":30.89,"l":30.8427,"n":35,"o":30.85,"t":"2026-10-09T20:40:00Z","v":3961,"vw":30.854929},{"c":30.8858,"h":30.89,"l":30.8477,"n":13,"o":30.85,"t":"2026-10-09T20:45:00Z","v":6557,"vw":30.852696},{"c":30.85,"h":30.89,"l":30.85,"n":25,"o":30.85,"t":"2026-10-09T20:50:00Z","v":5616,"vw":30.866866},{"c":30.85,"h":30.8899,"l":30.85,"n":13,"o":30.8513,"t":"2026-10-09T20:55:00Z","v":2392,"vw":30.868739},{"c":30.85,"h":30.879,"l":30.82,"n":71,"o":30.87,"t":"2026-10-09T21:00:00Z","v":4092,"vw":30.840872},{"c":30.89,"h":30.89,"l":30.8302,"n":49,"o":30.8302,"t":"2026-10-09T21:05:00Z","v":5954,"vw":30.846703},{"c":30.85,"h":30.8792,"l":30.824,"n":15,"o":30.824,"t":"2026-10-09T21:10:00Z","v":2468,"vw":30.85669},{"c":30.88,"h":30.88,"l":30.85,"n":5,"o":30.85,"t":"2026-10-09T21:15:00Z","v":704,"vw":30.858571},{"c":30.84,"h":30.88,"l":30.8,"n":51,"o":30.88,"t":"2026-10-09T21:20:00Z","v":3816,"vw":30.816601},{"c":30.88,"h":30.89,"l":30.85,"n":17,"o":30.89,"t":"2026-10-09T21:25:00Z","v":1512,"vw":30.875701},{"c":30.8379,"h":30.88,"l":30.7692,"n":11,"o":30.88,"t":"2026-10-09T21:30:00Z","v":3577,"vw":30.848908},{"c":30.8058,"h":30.83,"l":30.8046,"n":9,"o":30.83,"t":"2026-10-09T21:35:00Z","v":1545,"vw":30.806653},{"c":30.82,"h":30.82,"l":30.82,"n":14,"o":30.82,"t":"2026-10-09T21:40:00Z","v":1906,"vw":30.82},{"c":30.87,"h":30.87,"l":30.84,"n":27,"o":30.85,"t":"2026-10-09T21:45:00Z","v":5647,"vw":30.867603},{"c":30.89,"h":30.89,"l":30.87,"n":9,"o":30.89,"t":"2026-10-09T21:50:00Z","v":467,"vw":30.884751},{"c":30.8617,"h":30.89,"l":30.86,"n":12,"o":30.86,"t":"2026-10-09T21:55:00Z","v":1442,"vw":30.872808},{"c":30.89,"h":30.89,"l":30.85,"n":81,"o":30.89,"t":"2026-10-09T22:00:00Z","v":5141,"vw":30.872216},{"c":30.89,"h":30.89,"l":30.87,"n":49,"o":30.89,"t":"2026-10-09T22:05:00Z","v":1629,"vw":30.888174},{"c":30.8913,"h":30.8913,"l":30.89,"n":13,"o":30.89,"t":"2026-10-09T22:10:00Z","v":2841,"vw":30.890084},{"c":30.8954,"h":30.9,"l":30.8726,"n":21,"o":30.9,"t":"2026-10-09T22:15:00Z","v":1463,"vw":30.890265},{"c":30.9,"h":30.9,"l":30.8724,"n":12,"o":30.8746,"t":"2026-10-09T22:20:00Z","v":4337,"vw":30.888902},{"c":30.87,"h":30.9,"l":30.87,"n":17,"o":30.8712,"t":"2026-10-09T22:25:00Z","v":3072,"vw":30.874544},{"c":30.9,"h":30.9,"l":30.8452,"n":13,"o":30.8452,"t":"2026-10-09T22:30:00Z","v":1167,"vw":30.891199},{"c":30.9084,"h":30.9488,"l":30.8862,"n":57,"o":30.9,"t":"2026-10-09T22:35:00Z","v":4034,"vw":30.915674},{"c":30.91,"h":30.95,"l":30.91,"n":19,"o":30.94,"t":"2026-10-09T22:40:00Z","v":1394,"vw":30.925091},{"c":30.9044,"h":30.9457,"l":30.9044,"n":6,"o":30.9457,"t":"2026-10-09T22:45:00Z","v":1019,"vw":30.926792},{"c":30.8875,"h":30.92,"l":30.8875,"n":18,"o":30.92,"t":"2026-10-09T22:50:00Z","v":1390,"vw":30.911136},{"c":30.95,"h":30.95,"l":30.8869,"n":13,"o":30.92,"t":"2026-10-09T22:55:00Z","v":4111,"vw":30.916777},{"c":30.8997,"h":30.94,"l":30.89,"n":15,"o":30.89,"t":"2026-10-09T23:00:00Z","v":814,"vw":30.899946},{"c":30.89,"h":30.89,"l":30.89,"n":1,"o":30.89,"t":"2026-10-09T23:05:00Z","v":500,"vw":30.89},{"c":30.95,"h":30.95,"l":30.89,"n":7,"o":30.89,"t":"2026-10-09T23:10:00Z","v":608,"vw":30.935158},{"c":30.9853,"h":30.9853,"l":30.94,"n":20,"o":30.94,"t":"2026-10-09T23:15:00Z","v":849,"vw":30.962868},{"c":30.92,"h":30.92,"l":30.92,"n":17,"o":30.92,"t":"2026-10-09T23:20:00Z","v":3099,"vw":30.92},{"c":30.9605,"h":30.98,"l":30.9605,"n":5,"o":30.98,"t":"2026-10-09T23:25:00Z","v":1307,"vw":30.97402},{"c":30.91,"h":30.92,"l":30.91,"n":8,"o":30.92,"t":"2026-10-09T23:30:00Z","v":536,"vw":30.917685},{"c":30.9146,"h":30.934,"l":30.9146,"n":14,"o":30.92,"t":"2026-10-09T23:40:00Z","v":1056,"vw":30.923498},{"c":30.94,"h":30.94,"l":30.9108,"n":11,"o":30.9108,"t":"2026-10-09T23:45:00Z","v":760,"vw":30.926842},{"c":30.95,"h":30.95,"l":30.92,"n":22,"o":30.92,"t":"2026-10-09T23:50:00Z","v":2321,"vw":30.934584},{"c":30.9301,"h":30.95,"l":30.9296,"n":23,"o":30.95,"t":"2026-10-09T23:55:00Z","v":1475,"vw":30.932294},{"c":30.9,"h":31.08,"l":30.9,"n":369,"o":30.97,"t":"2026-10-12T08:00:00Z","v":19204,"vw":30.980919},{"c":30.972,"h":31.03,"l":30.972,"n":45,"o":30.98,"t":"2026-10-12T08:05:00Z","v":3657,"vw":30.991257},{"c":30.82,"h":30.9,"l":30.82,"n":12,"o":30.9,"t":"2026-10-12T08:10:00Z","v":1369,"vw":30.89251},{"c":30.95,"h":30.95,"l":30.83,"n":155,"o":30.89,"t":"2026-10-12T08:15:00Z","v":11179,"vw":30.937899},{"c":30.9983,"h":30.9983,"l":30.9983,"n":8,"o":30.9983,"t":"2026-10-12T08:20:00Z","v":341,"vw":30.9983},{"c":30.87,"h":30.9,"l":30.8261,"n":11,"o":30.9,"t":"2026-10-12T08:25:00Z","v":1121,"vw":30.883487},{"c":30.85,"h":30.85,"l":30.85,"n":7,"o":30.85,"t":"2026-10-12T08:30:00Z","v":501,"vw":30.85},{"c":30.72,"h":30.82,"l":30.67,"n":95,"o":30.82,"t":"2026-10-12T08:35:00Z","v":8608,"vw":30.767933},{"c":30.7,"h":30.7,"l":30.65,"n":31,"o":30.69,"t":"2026-10-12T08:40:00Z","v":1751,"vw":30.693849},{"c":30.65,"h":30.72,"l":30.5,"n":49,"o":30.72,"t":"2026-10-12T08:50:00Z","v":8194,"vw":30.599643},{"c":30.7,"h":30.7,"l":30.7,"n":8,"o":30.7,"t":"2026-10-12T08:55:00Z","v":988,"vw":30.7},{"c":30.6642,"h":30.7,"l":30.66,"n":11,"o":30.7,"t":"2026-10-12T09:05:00Z","v":1274,"vw":30.66988},{"c":30.73,"h":30.73,"l":30.72,"n":5,"o":30.72,"t":"2026-10-12T09:10:00Z","v":534,"vw":30.724612},{"c":30.69,"h":30.7,"l":30.65,"n":9,"o":30.7,"t":"2026-10-12T09:15:00Z","v":2332,"vw":30.687079},{"c":30.73,"h":30.73,"l":30.73,"n":19,"o":30.73,"t":"2026-10-12T09:25:00Z","v":776,"vw":30.73},{"c":30.75,"h":30.75,"l":30.75,"n":1,"o":30.75,"t":"2026-10-12T09:30:00Z","v":150,"vw":30.75},{"c":30.68,"h":30.68,"l":30.68,"n":13,"o":30.68,"t":"2026-10-12T09:35:00Z","v":363,"vw":30.68},{"c":30.7,"h":30.72,"l":30.7,"n":10,"o":30.72,"t":"2026-10-12T09:40:00Z","v":628,"vw":30.714505},{"c":30.69,"h":30.695,"l":30.69,"n":37,"o":30.695,"t":"2026-10-12T09:55:00Z","v":1405,"vw":30.690658},{"c":30.73,"h":30.73,"l":30.73,"n":4,"o":30.73,"t":"2026-10-12T10:00:00Z","v":325,"vw":30.73},{"c":30.72,"h":30.72,"l":30.72,"n":1,"o":30.72,"t":"2026-10-12T10:15:00Z","v":2111,"vw":30.72},{"c":30.68,"h":30.69,"l":30.68,"n":8,"o":30.69,"t":"2026-10-12T10:20:00Z","v":1149,"vw":30.684545},{"c":30.73,"h":30.73,"l":30.705,"n":13,"o":30.705,"t":"2026-10-12T10:25:00Z","v":551,"vw":30.719486},{"c":30.72,"h":30.72,"l":30.68,"n":14,"o":30.68,"t":"2026-10-12T10:30:00Z","v":805,"vw":30.690175},{"c":30.68,"h":30.68,"l":30.68,"n":39,"o":30.68,"t":"2026-10-12T10:35:00Z","v":935,"vw":30.68},{"c":30.7397,"h":30.7397,"l":30.72,"n":14,"o":30.72,"t":"2026-10-12T10:40:00Z","v":659,"vw":30.72985},{"c":30.74,"h":30.74,"l":30.6619,"n":14,"o":30.6619,"t":"2026-10-12T10:45:00Z","v":370,"vw":30.70095},{"c":30.65,"h":30.7,"l":30.65,"n":13,"o":30.7,"t":"2026-10-12T10:50:00Z","v":1251,"vw":30.65533},{"c":30.58,"h":30.6986,"l":30.58,"n":74,"o":30.6923,"t":"2026-10-12T11:00:00Z","v":9685,"vw":30.671531},{"c":30.68,"h":30.7,"l":30.59,"n":23,"o":30.59,"t":"2026-10-12T11:05:00Z","v":8854,"vw":30.6153},{"c":30.65,"h":30.68,"l":30.6,"n":35,"o":30.6,"t":"2026-10-12T11:10:00Z","v":6267,"vw":30.670956},{"c":30.6,"h":30.64,"l":30.6,"n":15,"o":30.64,"t":"2026-10-12T11:15:00Z","v":801,"vw":30.627013},{"c":30.72,"h":30.99,"l":30.67,"n":334,"o":30.68,"t":"2026-10-12T11:20:00Z","v":18051,"vw":30.858761},{"c":30.6061,"h":30.8,"l":30.6061,"n":11,"o":30.8,"t":"2026-10-12T11:30:00Z","v":1253,"vw":30.738111},{"c":30.69,"h":30.73,"l":30.6052,"n":41,"o":30.73,"t":"2026-10-12T11:35:00Z","v":5396,"vw":30.653349},{"c":30.73,"h":30.82,"l":30.6501,"n":15,"o":30.6501,"t":"2026-10-12T11:40:00Z","v":1704,"vw":30.73616},{"c":30.7,"h":30.73,"l":30.7,"n":8,"o":30.73,"t":"2026-10-12T11:45:00Z","v":506,"vw":30.716364},{"c":30.8,"h":30.8,"l":30.654,"n":13,"o":30.6964,"t":"2026-10-12T11:50:00Z","v":1422,"vw":30.697047},{"c":30.6799,"h":30.7,"l":30.65,"n":14,"o":30.7,"t":"2026-10-12T11:55:00Z","v":1531,"vw":30.6701},{"c":30.56,"h":30.64,"l":30.55,"n":40,"o":30.62,"t":"2026-10-12T12:00:00Z","v":4312,"vw":30.586785},{"c":30.63,"h":30.6835,"l":30.59,"n":28,"o":30.6,"t":"2026-10-12T12:05:00Z","v":3241,"vw":30.623909},{"c":30.67,"h":30.6901,"l":30.6,"n":9,"o":30.6,"t":"2026-10-12T12:10:00Z","v":659,"vw":30.648484},{"c":30.5711,"h":30.7,"l":30.5711,"n":9,"o":30.7,"t":"2026-10-12T12:15:00Z","v":593,"vw":30.644115},{"c":30.69,"h":30.7,"l":30.66,"n":34,"o":30.66,"t":"2026-10-12T12:20:00Z","v":1889,"vw":30.689112},{"c":30.62,"h":30.65,"l":30.62,"n":13,"o":30.65,"t":"2026-10-12T12:25:00Z","v":510,"vw":30.630033},{"c":30.65,"h":30.67,"l":30.52,"n":15,"o":30.5411,"t":"2026-10-12T12:30:00Z","v":3656,"vw":30.584212},{"c":30.6299,"h":30.65,"l":30.6299,"n":5,"o":30.65,"t":"2026-10-12T12:35:00Z","v":513,"vw":30.645668},{"c":30.62,"h":30.62,"l":30.59,"n":14,"o":30.62,"t":"2026-10-12T12:40:00Z","v":1398,"vw":30.613768},{"c":30.67,"h":30.68,"l":30.63,"n":53,"o":30.63,"t":"2026-10-12T12:45:00Z","v":1753,"vw":30.650862},{"c":30.76,"h":30.76,"l":30.6794,"n":76,"o":30.6794,"t":"2026-10-12T12:50:00Z","v":10011,"vw":30.708297},{"c":30.95,"h":30.9911,"l":30.7653,"n":124,"o":30.7667,"t":"2026-10-12T12:55:00Z","v":16053,"vw":30.949104},{"c":30.8,"h":30.99,"l":30.77,"n":41,"o":30.99,"t":"2026-10-12T13:00:00Z","v":14369,"vw":30.954285},{"c":30.7003,"h":30.8,"l":30.7003,"n":26,"o":30.8,"t":"2026-10-12T13:05:00Z","v":1150,"vw":30.740957},{"c":30.7103,"h":30.913,"l":30.7103,"n":18,"o":30.913,"t":"2026-10-12T13:10:00Z","v":1001,"vw":30.838806},{"c":30.79,"h":30.79,"l":30.71,"n":20,"o":30.71,"t":"2026-10-12T13:15:00Z","v":1018,"vw":30.748471},{"c":30.81,"h":30.98,"l":30.7,"n":87,"o":30.78,"t":"2026-10-12T13:20:00Z","v":6902,"vw":30.803769},{"c":30.84,"h":30.9,"l":30.7,"n":44,"o":30.83,"t":"2026-10-12T13:25:00Z","v":4132,"vw":30.826395},{"c":31.195,"h":31.6,"l":30.8639,"n":3554,"o":30.92,"t":"2026-10-12T13:30:00Z","v":422322,"vw":31.201526},{"c":31.62,"h":31.79,"l":31.165,"n":3617,"o":31.179,"t":"2026-10-12T13:35:00Z","v":404431,"vw":31.571775},{"c":31.415,"h":31.6272,"l":31.26,"n":2417,"o":31.6272,"t":"2026-10-12T13:40:00Z","v":240772,"vw":31.483586},{"c":31.3642,"h":31.67,"l":31.33,"n":2438,"o":31.44,"t":"2026-10-12T13:45:00Z","v":202943,"vw":31.4839},{"c":31.6,"h":31.64,"l":31.27,"n":2077,"o":31.3683,"t":"2026-10-12T13:50:00Z","v":223263,"vw":31.520354},{"c":31.45,"h":31.68,"l":31.42,"n":1652,"o":31.625,"t":"2026-10-12T13:55:00Z","v":164197,"vw":31.57656},{"c":31.24,"h":31.605,"l":31.19,"n":2087,"o":31.44,"t":"2026-10-12T14:00:00Z","v":205631,"vw":31.385105},{"c":31.275,"h":31.445,"l":31.12,"n":1672,"o":31.2098,"t":"2026-10-12T14:05:00Z","v":159144,"vw":31.270798},{"c":31.28,"h":31.36,"l":31.205,"n":1080,"o":31.252,"t":"2026-10-12T14:10:00Z","v":93233,"vw":31.287409},{"c":31.12,"h":31.3595,"l":31.09,"n":1902,"o":31.28,"t":"2026-10-12T14:15:00Z","v":242386,"vw":31.218615},{"c":31.15,"h":31.22,"l":31.085,"n":843,"o":31.105,"t":"2026-10-12T14:20:00Z","v":71870,"vw":31.155185},{"c":31.15,"h":31.2075,"l":31.09,"n":848,"o":31.15,"t":"2026-10-12T14:25:00Z","v":76840,"vw":31.153439},{"c":31.225,"h":31.275,"l":31.12,"n":1064,"o":31.125,"t":"2026-10-12T14:30:00Z","v":89248,"vw":31.204186},{"c":31.285,"h":31.44,"l":31.23,"n":1235,"o":31.24,"t":"2026-10-12T14:35:00Z","v":112692,"vw":31.337682},{"c":31.245,"h":31.4299,"l":31.23,"n":1024,"o":31.275,"t":"2026-10-12T14:40:00Z","v":103868,"vw":31.356332},{"c":31.155,"h":31.2732,"l":31.155,"n":814,"o":31.245,"t":"2026-10-12T14:45:00Z","v":61003,"vw":31.211742},{"c":31.11,"h":31.165,"l":31.07,"n":845,"o":31.15,"t":"2026-10-12T14:50:00Z","v":89575,"vw":31.119683},{"c":31.03,"h":31.2,"l":31.0068,"n":1260,"o":31.12,"t":"2026-10-12T14:55:00Z","v":138042,"vw":31.090194},{"c":31.04,"h":31.12,"l":31.01,"n":694,"o":31.03,"t":"2026-10-12T15:00:00Z","v":77037,"vw":31.060474},{"c":31.07,"h":31.12,"l":30.99,"n":985,"o":31.0356,"t":"2026-10-12T15:05:00Z","v":113504,"vw":31.034263},{"c":31.2091,"h":31.235,"l":31.08,"n":956,"o":31.08,"t":"2026-10-12T15:10:00Z","v":145607,"vw":31.160298},{"c":31.24,"h":31.2799,"l":31.19,"n":716,"o":31.215,"t":"2026-10-12T15:15:00Z","v":77282,"vw":31.229181},{"c":31.15,"h":31.2399,"l":31.08,"n":621,"o":31.23,"t":"2026-10-12T15:20:00Z","v":49521,"vw":31.140544},{"c":31.055,"h":31.19,"l":31.052,"n":668,"o":31.16,"t":"2026-10-12T15:25:00Z","v":65695,"vw":31.131701},{"c":31.015,"h":31.075,"l":30.98,"n":690,"o":31.07,"t":"2026-10-12T15:30:00Z","v":51293,"vw":31.022135},{"c":31.035,"h":31.08,"l":30.98,"n":627,"o":31.0195,"t":"2026-10-12T15:35:00Z","v":54879,"vw":31.023976},{"c":31.135,"h":31.19,"l":31.0201,"n":668,"o":31.03,"t":"2026-10-12T15:40:00Z","v":59857,"vw":31.104279},{"c":31.05,"h":31.139,"l":31.05,"n":566,"o":31.123,"t":"2026-10-12T15:45:00Z","v":45412,"vw":31.095442},{"c":31.18,"h":31.185,"l":31.04,"n":1086,"o":31.045,"t":"2026-10-12T15:50:00Z","v":104499,"vw":31.134428},{"c":31.115,"h":31.1799,"l":31.105,"n":347,"o":31.17,"t":"2026-10-12T15:55:00Z","v":24011,"vw":31.136412},{"c":31.01,"h":31.14,"l":30.95,"n":1048,"o":31.11,"t":"2026-10-12T16:00:00Z","v":76486,"vw":31.033237},{"c":30.965,"h":31.035,"l":30.94,"n":539,"o":31.02,"t":"2026-10-12T16:05:00Z","v":45170,"vw":30.985207},{"c":30.76,"h":30.9685,"l":30.75,"n":1612,"o":30.9685,"t":"2026-10-12T16:10:00Z","v":205054,"vw":30.829378},{"c":30.71,"h":30.839,"l":30.68,"n":877,"o":30.77,"t":"2026-10-12T16:15:00Z","v":122231,"vw":30.763751},{"c":30.785,"h":30.795,"l":30.68,"n":852,"o":30.71,"t":"2026-10-12T16:20:00Z","v":59819,"vw":30.716902},{"c":30.82,"h":30.84,"l":30.73,"n":712,"o":30.785,"t":"2026-10-12T16:25:00Z","v":87099,"vw":30.806122},{"c":30.765,"h":30.86,"l":30.745,"n":550,"o":30.82,"t":"2026-10-12T16:30:00Z","v":44173,"vw":30.796904},{"c":30.69,"h":30.78,"l":30.69,"n":475,"o":30.765,"t":"2026-10-12T16:35:00Z","v":56366,"vw":30.709397},{"c":30.625,"h":30.7,"l":30.612,"n":556,"o":30.69,"t":"2026-10-12T16:40:00Z","v":52473,"vw":30.660941},{"c":30.521,"h":30.61,"l":30.46,"n":935,"o":30.61,"t":"2026-10-12T16:45:00Z","v":99833,"vw":30.526445},{"c":30.385,"h":30.5696,"l":30.3802,"n":746,"o":30.505,"t":"2026-10-12T16:50:00Z","v":53179,"vw":30.461617},{"c":30.435,"h":30.47,"l":30.33,"n":921,"o":30.385,"t":"2026-10-12T16:55:00Z","v":101274,"vw":30.371832},{"c":30.46,"h":30.4739,"l":30.39,"n":587,"o":30.435,"t":"2026-10-12T17:00:00Z","v":48669,"vw":30.433362},{"c":30.38,"h":30.47,"l":30.38,"n":531,"o":30.46,"t":"2026-10-12T17:05:00Z","v":46187,"vw":30.416858},{"c":30.41,"h":30.43,"l":30.375,"n":444,"o":30.38,"t":"2026-10-12T17:10:00Z","v":25471,"vw":30.408059},{"c":30.4,"h":30.44,"l":30.38,"n":550,"o":30.425,"t":"2026-10-12T17:15:00Z","v":56522,"vw":30.410192},{"c":30.54,"h":30.548,"l":30.4,"n":778,"o":30.4,"t":"2026-10-12T17:20:00Z","v":62318,"vw":30.489443},{"c":30.5,"h":30.56,"l":30.49,"n":496,"o":30.54,"t":"2026-10-12T17:25:00Z","v":40351,"vw":30.536061},{"c":30.5817,"h":30.6,"l":30.485,"n":745,"o":30.5,"t":"2026-10-12T17:30:00Z","v":58011,"vw":30.540613},{"c":30.605,"h":30.608,"l":30.5101,"n":524,"o":30.5863,"t":"2026-10-12T17:35:00Z","v":70018,"vw":30.555561},{"c":30.5801,"h":30.61,"l":30.54,"n":613,"o":30.605,"t":"2026-10-12T17:40:00Z","v":46264,"vw":30.565875},{"c":30.56,"h":30.64,"l":30.5599,"n":522,"o":30.5805,"t":"2026-10-12T17:45:00Z","v":38539,"vw":30.587478},{"c":30.55,"h":30.6054,"l":30.53,"n":622,"o":30.56,"t":"2026-10-12T17:50:00Z","v":41963,"vw":30.564416},{"c":30.575,"h":30.61,"l":30.55,"n":505,"o":30.555,"t":"2026-10-12T17:55:00Z","v":45407,"vw":30.575145},{"c":30.64,"h":30.6632,"l":30.56,"n":562,"o":30.575,"t":"2026-10-12T18:00:00Z","v":29330,"vw":30.618646},{"c":30.66,"h":30.6661,"l":30.63,"n":502,"o":30.645,"t":"2026-10-12T18:05:00Z","v":35917,"vw":30.655063},{"c":30.66,"h":30.72,"l":30.655,"n":467,"o":30.66,"t":"2026-10-12T18:10:00Z","v":33997,"vw":30.686119},{"c":30.81,"h":30.84,"l":30.6,"n":1165,"o":30.655,"t":"2026-10-12T18:15:00Z","v":268965,"vw":30.666228},{"c":30.845,"h":30.89,"l":30.82,"n":663,"o":30.83,"t":"2026-10-12T18:20:00Z","v":46913,"vw":30.848579},{"c":30.9286,"h":30.9581,"l":30.8421,"n":682,"o":30.8421,"t":"2026-10-12T18:25:00Z","v":45057,"vw":30.905291},{"c":30.97,"h":30.9793,"l":30.86,"n":659,"o":30.93,"t":"2026-10-12T18:30:00Z","v":62939,"vw":30.924869},{"c":30.905,"h":31.04,"l":30.9,"n":1034,"o":30.97,"t":"2026-10-12T18:35:00Z","v":97277,"vw":30.974696},{"c":30.865,"h":30.93,"l":30.8624,"n":669,"o":30.92,"t":"2026-10-12T18:40:00Z","v":61354,"vw":30.898279},{"c":30.7964,"h":30.9,"l":30.79,"n":722,"o":30.86,"t":"2026-10-12T18:45:00Z","v":97426,"vw":30.846551},{"c":30.89,"h":30.895,"l":30.765,"n":728,"o":30.8,"t":"2026-10-12T18:50:00Z","v":65275,"vw":30.821442},{"c":30.96,"h":30.9733,"l":30.875,"n":619,"o":30.89,"t":"2026-10-12T18:55:00Z","v":36730,"vw":30.916068},{"c":30.955,"h":31.17,"l":30.9165,"n":2349,"o":30.945,"t":"2026-10-12T19:00:00Z","v":262989,"vw":31.052845},{"c":30.96,"h":31.035,"l":30.9,"n":819,"o":30.9618,"t":"2026-10-12T19:05:00Z","v":79187,"vw":30.960298},{"c":30.92,"h":30.99,"l":30.92,"n":776,"o":30.955,"t":"2026-10-12T19:10:00Z","v":50182,"vw":30.960516},{"c":31.045,"h":31.045,"l":30.89,"n":945,"o":30.92,"t":"2026-10-12T19:15:00Z","v":79127,"vw":30.97276},{"c":31.06,"h":31.06,"l":31,"n":768,"o":31.045,"t":"2026-10-12T19:20:00Z","v":58362,"vw":31.033082},{"c":30.97,"h":31.09,"l":30.97,"n":1106,"o":31.0501,"t":"2026-10-12T19:25:00Z","v":101441,"vw":31.057312},{"c":30.92,"h":31.015,"l":30.84,"n":1261,"o":30.98,"t":"2026-10-12T19:30:00Z","v":98469,"vw":30.932549},{"c":30.955,"h":30.97,"l":30.88,"n":826,"o":30.915,"t":"2026-10-12T19:35:00Z","v":76427,"vw":30.912945},{"c":30.81,"h":30.96,"l":30.8,"n":1182,"o":30.95,"t":"2026-10-12T19:40:00Z","v":96391,"vw":30.874785},{"c":30.77,"h":30.845,"l":30.71,"n":1814,"o":30.82,"t":"2026-10-12T19:45:00Z","v":164094,"vw":30.770144},{"c":30.74,"h":30.8,"l":30.695,"n":1973,"o":30.765,"t":"2026-10-12T19:50:00Z","v":198223,"vw":30.745615},{"c":30.64,"h":30.77,"l":30.62,"n":5494,"o":30.73,"t":"2026-10-12T19:55:00Z","v":533773,"vw":30.699668},{"c":30.5621,"h":30.7478,"l":30.55,"n":164,"o":30.64,"t":"2026-10-12T20:00:00Z","v":467500,"vw":30.638722},{"c":30.57,"h":30.65,"l":30.57,"n":33,"o":30.65,"t":"2026-10-12T20:15:00Z","v":1909,"vw":30.612937},{"c":30.57,"h":30.59,"l":30.57,"n":9,"o":30.5894,"t":"2026-10-12T20:20:00Z","v":554,"vw":30.583937},{"c":30.6031,"h":30.6031,"l":30.6031,"n":2,"o":30.6031,"t":"2026-10-12T20:25:00Z","v":207,"vw":30.6031},{"c":30.7,"h":30.7,"l":30.6,"n":17,"o":30.6,"t":"2026-10-12T20:30:00Z","v":2053,"vw":30.633535},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-10-12T20:35:00Z","v":364,"vw":30.7},{"c":30.7,"h":30.75,"l":30.7,"n":11,"o":30.75,"t":"2026-10-12T20:40:00Z","v":1267,"vw":30.709137},{"c":30.74,"h":30.74,"l":30.7,"n":4,"o":30.7,"t":"2026-10-12T20:45:00Z","v":340,"vw":30.716667},{"c":30.6232,"h":30.75,"l":30.6232,"n":5,"o":30.66,"t":"2026-10-12T20:50:00Z","v":653,"vw":30.679598},{"c":30.6,"h":30.6,"l":30.6,"n":2,"o":30.6,"t":"2026-10-12T20:55:00Z","v":141,"vw":30.6},{"c":30.66,"h":30.66,"l":30.66,"n":3,"o":30.66,"t":"2026-10-12T21:05:00Z","v":200,"vw":30.66},{"c":30.6318,"h":30.6318,"l":30.6318,"n":2,"o":30.6318,"t":"2026-10-12T21:15:00Z","v":355,"vw":30.6318},{"c":30.69,"h":30.69,"l":30.6,"n":6,"o":30.6,"t":"2026-10-12T21:35:00Z","v":2137,"vw":30.604692},{"c":30.7311,"h":30.7311,"l":30.7311,"n":1,"o":30.7311,"t":"2026-10-12T21:45:00Z","v":100,"vw":30.7311},{"c":30.6108,"h":30.6108,"l":30.61,"n":5,"o":30.61,"t":"2026-10-12T21:50:00Z","v":312,"vw":30.610436},{"c":30.6074,"h":30.69,"l":30.6074,"n":3,"o":30.69,"t":"2026-10-12T21:55:00Z","v":270,"vw":30.6487},{"c":30.6,"h":30.65,"l":30.6,"n":7,"o":30.65,"t":"2026-10-12T22:00:00Z","v":350,"vw":30.629839},{"c":30.6,"h":30.6,"l":30.6,"n":3,"o":30.6,"t":"2026-10-12T22:10:00Z","v":500,"vw":30.6},{"c":30.7347,"h":30.7347,"l":30.7347,"n":2,"o":30.7347,"t":"2026-10-12T22:20:00Z","v":701,"vw":30.7347},{"c":30.7,"h":30.7,"l":30.628,"n":5,"o":30.628,"t":"2026-10-12T22:25:00Z","v":560,"vw":30.673679},{"c":30.6,"h":30.6,"l":30.6,"n":1,"o":30.6,"t":"2026-10-12T22:35:00Z","v":250,"vw":30.6},{"c":30.627,"h":30.627,"l":30.627,"n":1,"o":30.627,"t":"2026-10-12T22:45:00Z","v":100,"vw":30.627},{"c":30.61,"h":30.68,"l":30.6085,"n":8,"o":30.68,"t":"2026-10-12T22:50:00Z","v":794,"vw":30.639037},{"c":30.6423,"h":30.6423,"l":30.6423,"n":4,"o":30.6423,"t":"2026-10-12T22:55:00Z","v":5087,"vw":30.6423},{"c":30.6062,"h":30.61,"l":30.6062,"n":4,"o":30.61,"t":"2026-10-12T23:00:00Z","v":290,"vw":30.608304},{"c":30.56,"h":30.61,"l":30.56,"n":21,"o":30.61,"t":"2026-10-12T23:05:00Z","v":1499,"vw":30.596795},{"c":30.55,"h":30.56,"l":30.55,"n":13,"o":30.56,"t":"2026-10-12T23:10:00Z","v":1115,"vw":30.555924},{"c":30.64,"h":30.64,"l":30.64,"n":1,"o":30.64,"t":"2026-10-12T23:20:00Z","v":1000,"vw":30.64},{"c":30.59,"h":30.59,"l":30.5605,"n":8,"o":30.5605,"t":"2026-10-12T23:30:00Z","v":454,"vw":30.578407},{"c":30.54,"h":30.54,"l":30.54,"n":3,"o":30.54,"t":"2026-10-12T23:35:00Z","v":131,"vw":30.54},{"c":30.62,"h":30.62,"l":30.62,"n":1,"o":30.62,"t":"2026-10-12T23:40:00Z","v":500,"vw":30.62},{"c":30.53,"h":30.53,"l":30.53,"n":3,"o":30.53,"t":"2026-10-12T23:45:00Z","v":198,"vw":30.53},{"c":30.53,"h":30.53,"l":30.53,"n":2,"o":30.53,"t":"2026-10-12T23:50:00Z","v":140,"vw":30.53},{"c":30.55,"h":30.55,"l":30.53,"n":7,"o":30.53,"t":"2026-10-12T23:55:00Z","v":520,"vw":30.542533},{"c":30.28,"h":30.55,"l":30.28,"n":426,"o":30.51,"t":"2026-10-13T08:00:00Z","v":21964,"vw":30.424097},{"c":30.5007,"h":30.5007,"l":30.5007,"n":1,"o":30.5007,"t":"2026-10-13T08:05:00Z","v":240,"vw":30.5007},{"c":30.5,"h":30.56,"l":30.49,"n":39,"o":30.56,"t":"2026-10-13T08:10:00Z","v":5430,"vw":30.507655},{"c":30.34,"h":30.42,"l":30.34,"n":51,"o":30.42,"t":"2026-10-13T08:25:00Z","v":3386,"vw":30.402148},{"c":30.38,"h":30.39,"l":30.38,"n":17,"o":30.38,"t":"2026-10-13T08:30:00Z","v":1780,"vw":30.38067},{"c":30.41,"h":30.42,"l":30.41,"n":12,"o":30.41,"t":"2026-10-13T08:45:00Z","v":1924,"vw":30.410754},{"c":30.39,"h":30.41,"l":30.39,"n":21,"o":30.41,"t":"2026-10-13T08:50:00Z","v":1295,"vw":30.400724},{"c":30.45,"h":30.45,"l":30.44,"n":9,"o":30.44,"t":"2026-10-13T09:00:00Z","v":459,"vw":30.44697},{"c":30.43,"h":30.43,"l":30.43,"n":6,"o":30.43,"t":"2026-10-13T09:05:00Z","v":209,"vw":30.43},{"c":30.44,"h":30.44,"l":30.44,"n":10,"o":30.44,"t":"2026-10-13T09:10:00Z","v":243,"vw":30.44},{"c":30.45,"h":30.45,"l":30.3909,"n":2,"o":30.3909,"t":"2026-10-13T09:20:00Z","v":200,"vw":30.42045},{"c":30.38,"h":30.39,"l":30.38,"n":36,"o":30.39,"t":"2026-10-13T09:30:00Z","v":843,"vw":30.384624},{"c":30.38,"h":30.38,"l":30.38,"n":5,"o":30.38,"t":"2026-10-13T09:45:00Z","v":346,"vw":30.38},{"c":30.37,"h":30.37,"l":30.36,"n":5,"o":30.36,"t":"2026-10-13T09:55:00Z","v":250,"vw":30.365},{"c":30.39,"h":30.39,"l":30.39,"n":9,"o":30.39,"t":"2026-10-13T10:00:00Z","v":485,"vw":30.39},{"c":30.42,"h":30.42,"l":30.36,"n":31,"o":30.36,"t":"2026-10-13T10:05:00Z","v":2150,"vw":30.404546},{"c":30.3059,"h":30.3059,"l":30.3,"n":4,"o":30.3,"t":"2026-10-13T10:15:00Z","v":1170,"vw":30.303368},{"c":30.35,"h":30.35,"l":30.35,"n":1,"o":30.35,"t":"2026-10-13T10:20:00Z","v":200,"vw":30.35},{"c":30.35,"h":30.35,"l":30.35,"n":3,"o":30.35,"t":"2026-10-13T10:25:00Z","v":530,"vw":30.35},{"c":30.35,"h":30.43,"l":30.35,"n":7,"o":30.43,"t":"2026-10-13T10:35:00Z","v":440,"vw":30.41},{"c":30.38,"h":30.44,"l":30.38,"n":9,"o":30.44,"t":"2026-10-13T10:40:00Z","v":521,"vw":30.39432},{"c":30.38,"h":30.38,"l":30.35,"n":7,"o":30.35,"t":"2026-10-13T10:45:00Z","v":1328,"vw":30.375095},{"c":30.37,"h":30.38,"l":30.37,"n":13,"o":30.38,"t":"2026-10-13T10:55:00Z","v":652,"vw":30.376992},{"c":30.306,"h":30.35,"l":30.306,"n":9,"o":30.35,"t":"2026-10-13T11:00:00Z","v":616,"vw":30.327158},{"c":30.3,"h":30.32,"l":30.3,"n":30,"o":30.31,"t":"2026-10-13T11:05:00Z","v":3270,"vw":30.314141},{"c":30.3635,"h":30.3635,"l":30.3,"n":34,"o":30.32,"t":"2026-10-13T11:10:00Z","v":14306,"vw":30.301456},{"c":30.2839,"h":30.3176,"l":30.25,"n":29,"o":30.308,"t":"2026-10-13T11:15:00Z","v":7072,"vw":30.291157},{"c":30.16,"h":30.21,"l":30.1,"n":110,"o":30.21,"t":"2026-10-13T11:20:00Z","v":4623,"vw":30.177831},{"c":30.128,"h":30.24,"l":30.1001,"n":26,"o":30.1339,"t":"2026-10-13T11:25:00Z","v":21182,"vw":30.11473},{"c":30.24,"h":30.24,"l":30.12,"n":33,"o":30.12,"t":"2026-10-13T11:30:00Z","v":3703,"vw":30.160565},{"c":30.22,"h":30.25,"l":30.22,"n":9,"o":30.23,"t":"2026-10-13T11:35:00Z","v":531,"vw":30.232609},{"c":30.23,"h":30.23,"l":30.23,"n":14,"o":30.23,"t":"2026-10-13T11:40:00Z","v":380,"vw":30.23},{"c":30.22,"h":30.279,"l":30.22,"n":10,"o":30.279,"t":"2026-10-13T11:45:00Z","v":819,"vw":30.233092},{"c":30.12,"h":30.15,"l":30.12,"n":16,"o":30.15,"t":"2026-10-13T12:00:00Z","v":1471,"vw":30.126168},{"c":30.18,"h":30.19,"l":30.18,"n":18,"o":30.1891,"t":"2026-10-13T12:05:00Z","v":1601,"vw":30.185341},{"c":30.1271,"h":30.18,"l":30.1271,"n":9,"o":30.18,"t":"2026-10-13T12:10:00Z","v":2930,"vw":30.14876},{"c":30.19,"h":30.19,"l":30.12,"n":18,"o":30.15,"t":"2026-10-13T12:15:00Z","v":3105,"vw":30.133318},{"c":30.14,"h":30.18,"l":30.12,"n":27,"o":30.12,"t":"2026-10-13T12:20:00Z","v":2947,"vw":30.157451},{"c":30.19,"h":30.19,"l":30.19,"n":5,"o":30.19,"t":"2026-10-13T12:25:00Z","v":165,"vw":30.19},{"c":30.1259,"h":30.17,"l":30.1244,"n":25,"o":30.17,"t":"2026-10-13T12:30:00Z","v":3041,"vw":30.127657},{"c":30.15,"h":30.15,"l":30.15,"n":20,"o":30.15,"t":"2026-10-13T12:35:00Z","v":846,"vw":30.15},{"c":30.1293,"h":30.18,"l":30.12,"n":32,"o":30.12,"t":"2026-10-13T12:40:00Z","v":2746,"vw":30.156748},{"c":30.1,"h":30.12,"l":30.1,"n":12,"o":30.12,"t":"2026-10-13T12:45:00Z","v":1838,"vw":30.109517},{"c":30.18,"h":30.18,"l":30.17,"n":15,"o":30.18,"t":"2026-10-13T12:50:00Z","v":791,"vw":30.176667},{"c":30.18,"h":30.18,"l":30.1524,"n":4,"o":30.1524,"t":"2026-10-13T12:55:00Z","v":659,"vw":30.157303},{"c":30.15,"h":30.17,"l":30.14,"n":23,"o":30.165,"t":"2026-10-13T13:00:00Z","v":2216,"vw":30.147565},{"c":30.15,"h":30.15,"l":30.15,"n":5,"o":30.15,"t":"2026-10-13T13:05:00Z","v":422,"vw":30.15},{"c":30.14,"h":30.14,"l":30.01,"n":68,"o":30.112,"t":"2026-10-13T13:10:00Z","v":15467,"vw":30.09696},{"c":29.9981,"h":30.11,"l":29.98,"n":115,"o":30.11,"t":"2026-10-13T13:15:00Z","v":9526,"vw":30.00873},{"c":29.88,"h":29.96,"l":29.85,"n":85,"o":29.96,"t":"2026-10-13T13:20:00Z","v":3296,"vw":29.910949},{"c":29.85,"h":30.1,"l":29.85,"n":207,"o":29.96,"t":"2026-10-13T13:25:00Z","v":14743,"vw":30.015546},{"c":28.9,"h":29.89,"l":28.7248,"n":5537,"o":29.83,"t":"2026-10-13T13:30:00Z","v":769781,"vw":29.278868},{"c":29.6744,"h":29.685,"l":28.87,"n":3944,"o":28.9,"t":"2026-10-13T13:35:00Z","v":422650,"vw":29.282903},{"c":30.31,"h":30.36,"l":29.635,"n":4071,"o":29.66,"t":"2026-10-13T13:40:00Z","v":537741,"vw":30.029788},{"c":30.19,"h":30.3822,"l":30.12,"n":1690,"o":30.295,"t":"2026-10-13T13:45:00Z","v":169861,"vw":30.236693},{"c":30.175,"h":30.29,"l":29.9176,"n":1658,"o":30.17,"t":"2026-10-13T13:50:00Z","v":220197,"vw":30.144489},{"c":29.99,"h":30.19,"l":29.7812,"n":1257,"o":30.18,"t":"2026-10-13T13:55:00Z","v":127301,"vw":29.954019},{"c":30.14,"h":30.2,"l":29.87,"n":1177,"o":29.97,"t":"2026-10-13T14:00:00Z","v":106202,"vw":30.043037},{"c":29.96,"h":30.1643,"l":29.91,"n":839,"o":30.15,"t":"2026-10-13T14:05:00Z","v":81682,"vw":29.998504},{"c":30.03,"h":30.23,"l":29.932,"n":1247,"o":29.96,"t":"2026-10-13T14:10:00Z","v":151447,"vw":30.058365},{"c":30.16,"h":30.36,"l":30.045,"n":925,"o":30.05,"t":"2026-10-13T14:15:00Z","v":68100,"vw":30.217711},{"c":30.08,"h":30.18,"l":30.0595,"n":679,"o":30.175,"t":"2026-10-13T14:20:00Z","v":73837,"vw":30.116886},{"c":30.12,"h":30.1206,"l":29.97,"n":635,"o":30.09,"t":"2026-10-13T14:25:00Z","v":54388,"vw":30.053608},{"c":30.07,"h":30.1153,"l":30.015,"n":556,"o":30.11,"t":"2026-10-13T14:30:00Z","v":33642,"vw":30.07175},{"c":29.9875,"h":30.1,"l":29.98,"n":805,"o":30.08,"t":"2026-10-13T14:35:00Z","v":94110,"vw":30.040381},{"c":30.0229,"h":30.085,"l":29.9319,"n":533,"o":29.97,"t":"2026-10-13T14:40:00Z","v":36643,"vw":30.018134},{"c":29.8601,"h":30.01,"l":29.85,"n":822,"o":30.01,"t":"2026-10-13T14:45:00Z","v":65606,"vw":29.919796},{"c":29.8,"h":29.84,"l":29.752,"n":779,"o":29.84,"t":"2026-10-13T14:50:00Z","v":232596,"vw":29.798098},{"c":29.94,"h":29.94,"l":29.7965,"n":804,"o":29.8056,"t":"2026-10-13T14:55:00Z","v":49397,"vw":29.887416},{"c":30.0085,"h":30.0655,"l":29.9173,"n":1230,"o":29.95,"t":"2026-10-13T15:00:00Z","v":152549,"vw":30.018802},{"c":30.06,"h":30.07,"l":30,"n":728,"o":30,"t":"2026-10-13T15:05:00Z","v":49333,"vw":30.034628},{"c":30.02,"h":30.195,"l":30.02,"n":952,"o":30.06,"t":"2026-10-13T15:10:00Z","v":118649,"vw":30.114015},{"c":29.93,"h":30.04,"l":29.91,"n":508,"o":30.03,"t":"2026-10-13T15:15:00Z","v":42160,"vw":29.964254},{"c":29.96,"h":29.99,"l":29.87,"n":632,"o":29.925,"t":"2026-10-13T15:20:00Z","v":49684,"vw":29.916548},{"c":30.14,"h":30.19,"l":29.93,"n":1130,"o":29.9401,"t":"2026-10-13T15:25:00Z","v":86210,"vw":30.083175},{"c":29.9992,"h":30.15,"l":29.9401,"n":784,"o":30.1434,"t":"2026-10-13T15:30:00Z","v":61581,"vw":30.039432},{"c":29.905,"h":30.01,"l":29.865,"n":501,"o":30,"t":"2026-10-13T15:35:00Z","v":37610,"vw":29.937913},{"c":29.96,"h":30.02,"l":29.905,"n":769,"o":29.905,"t":"2026-10-13T15:40:00Z","v":84475,"vw":29.963258},{"c":29.93,"h":29.93,"l":29.88,"n":489,"o":29.9101,"t":"2026-10-13T15:45:00Z","v":23188,"vw":29.907055},{"c":29.97,"h":30,"l":29.93,"n":550,"o":29.94,"t":"2026-10-13T15:50:00Z","v":26371,"vw":29.973148},{"c":29.975,"h":30.015,"l":29.94,"n":623,"o":29.97,"t":"2026-10-13T15:55:00Z","v":48717,"vw":29.974634},{"c":29.94,"h":30.005,"l":29.87,"n":896,"o":29.975,"t":"2026-10-13T16:00:00Z","v":71151,"vw":29.949184},{"c":29.89,"h":29.94,"l":29.825,"n":538,"o":29.93,"t":"2026-10-13T16:05:00Z","v":45002,"vw":29.868993},{"c":29.9,"h":29.96,"l":29.85,"n":521,"o":29.89,"t":"2026-10-13T16:10:00Z","v":50462,"vw":29.921383},{"c":29.895,"h":29.9399,"l":29.825,"n":703,"o":29.89,"t":"2026-10-13T16:15:00Z","v":110225,"vw":29.881775},{"c":29.91,"h":29.915,"l":29.86,"n":500,"o":29.8807,"t":"2026-10-13T16:20:00Z","v":32719,"vw":29.893219},{"c":29.845,"h":29.92,"l":29.81,"n":633,"o":29.9199,"t":"2026-10-13T16:25:00Z","v":61563,"vw":29.84545},{"c":29.87,"h":29.895,"l":29.736,"n":1101,"o":29.85,"t":"2026-10-13T16:30:00Z","v":131688,"vw":29.809125},{"c":29.935,"h":29.94,"l":29.85,"n":647,"o":29.86,"t":"2026-10-13T16:35:00Z","v":51043,"vw":29.892153},{"c":30.02,"h":30.0399,"l":29.935,"n":588,"o":29.935,"t":"2026-10-13T16:40:00Z","v":62896,"vw":29.989024},{"c":29.91,"h":30.04,"l":29.91,"n":455,"o":30.02,"t":"2026-10-13T16:45:00Z","v":42601,"vw":29.974268},{"c":29.96,"h":29.98,"l":29.914,"n":377,"o":29.914,"t":"2026-10-13T16:50:00Z","v":19763,"vw":29.952978},{"c":30.01,"h":30.15,"l":29.95,"n":1614,"o":29.95,"t":"2026-10-13T16:55:00Z","v":157911,"vw":30.059593},{"c":29.97,"h":30.03,"l":29.945,"n":499,"o":30.024,"t":"2026-10-13T17:00:00Z","v":37791,"vw":29.979292},{"c":29.9993,"h":30.03,"l":29.96,"n":375,"o":29.98,"t":"2026-10-13T17:05:00Z","v":44185,"vw":29.993185},{"c":29.9644,"h":29.99,"l":29.9,"n":376,"o":29.99,"t":"2026-10-13T17:10:00Z","v":34917,"vw":29.94171},{"c":29.9001,"h":29.99,"l":29.89,"n":1264,"o":29.9565,"t":"2026-10-13T17:15:00Z","v":165034,"vw":29.911958},{"c":29.93,"h":29.95,"l":29.91,"n":436,"o":29.91,"t":"2026-10-13T17:20:00Z","v":33997,"vw":29.938504},{"c":29.93,"h":29.935,"l":29.89,"n":640,"o":29.93,"t":"2026-10-13T17:25:00Z","v":57551,"vw":29.908356},{"c":29.893,"h":29.95,"l":29.8749,"n":576,"o":29.925,"t":"2026-10-13T17:30:00Z","v":29360,"vw":29.912344},{"c":29.93,"h":29.95,"l":29.8986,"n":339,"o":29.9,"t":"2026-10-13T17:35:00Z","v":24243,"vw":29.927248},{"c":29.96,"h":30.06,"l":29.925,"n":949,"o":29.9258,"t":"2026-10-13T17:40:00Z","v":52248,"vw":29.969083},{"c":29.85,"h":29.97,"l":29.84,"n":472,"o":29.97,"t":"2026-10-13T17:45:00Z","v":33118,"vw":29.873309},{"c":29.8,"h":29.845,"l":29.77,"n":461,"o":29.8407,"t":"2026-10-13T17:50:00Z","v":30808,"vw":29.800094},{"c":29.6619,"h":29.85,"l":29.66,"n":1371,"o":29.8,"t":"2026-10-13T17:55:00Z","v":212055,"vw":29.739328},{"c":29.69,"h":29.72,"l":29.6314,"n":663,"o":29.6677,"t":"2026-10-13T18:00:00Z","v":66786,"vw":29.667629},{"c":29.8,"h":29.82,"l":29.7,"n":756,"o":29.7,"t":"2026-10-13T18:05:00Z","v":59759,"vw":29.765415},{"c":29.74,"h":29.81,"l":29.71,"n":542,"o":29.8,"t":"2026-10-13T18:10:00Z","v":33971,"vw":29.760703},{"c":29.6797,"h":29.7399,"l":29.6501,"n":772,"o":29.7339,"t":"2026-10-13T18:15:00Z","v":55246,"vw":29.697574},{"c":29.635,"h":29.6859,"l":29.62,"n":739,"o":29.675,"t":"2026-10-13T18:20:00Z","v":44674,"vw":29.651681},{"c":29.64,"h":29.68,"l":29.57,"n":1174,"o":29.635,"t":"2026-10-13T18:25:00Z","v":97307,"vw":29.624254},{"c":29.6599,"h":29.6599,"l":29.605,"n":460,"o":29.6339,"t":"2026-10-13T18:30:00Z","v":31437,"vw":29.635991},{"c":29.62,"h":29.67,"l":29.6,"n":575,"o":29.655,"t":"2026-10-13T18:35:00Z","v":37659,"vw":29.637316},{"c":29.655,"h":29.69,"l":29.625,"n":577,"o":29.625,"t":"2026-10-13T18:40:00Z","v":43602,"vw":29.652562},{"c":29.62,"h":29.675,"l":29.61,"n":560,"o":29.67,"t":"2026-10-13T18:45:00Z","v":43222,"vw":29.6419},{"c":29.6258,"h":29.64,"l":29.6,"n":584,"o":29.6102,"t":"2026-10-13T18:50:00Z","v":63387,"vw":29.607327},{"c":29.57,"h":29.63,"l":29.55,"n":969,"o":29.63,"t":"2026-10-13T18:55:00Z","v":121958,"vw":29.596377},{"c":29.535,"h":29.6095,"l":29.53,"n":601,"o":29.56,"t":"2026-10-13T19:00:00Z","v":44103,"vw":29.585516},{"c":29.5,"h":29.535,"l":29.46,"n":697,"o":29.535,"t":"2026-10-13T19:05:00Z","v":65185,"vw":29.487559},{"c":29.46,"h":29.535,"l":29.455,"n":681,"o":29.5,"t":"2026-10-13T19:10:00Z","v":56633,"vw":29.492449},{"c":29.39,"h":29.46,"l":29.335,"n":853,"o":29.45,"t":"2026-10-13T19:15:00Z","v":118479,"vw":29.393665},{"c":29.3898,"h":29.45,"l":29.345,"n":2333,"o":29.4,"t":"2026-10-13T19:20:00Z","v":199118,"vw":29.390229},{"c":29.34,"h":29.4099,"l":29.33,"n":1155,"o":29.39,"t":"2026-10-13T19:25:00Z","v":143037,"vw":29.363848},{"c":29.325,"h":29.37,"l":29.29,"n":1088,"o":29.3401,"t":"2026-10-13T19:30:00Z","v":83384,"vw":29.324475},{"c":29.64,"h":29.64,"l":29.3237,"n":1496,"o":29.3237,"t":"2026-10-13T19:35:00Z","v":138333,"vw":29.47475},{"c":29.64,"h":29.6672,"l":29.591,"n":1381,"o":29.6393,"t":"2026-10-13T19:40:00Z","v":97917,"vw":29.625483},{"c":29.685,"h":29.695,"l":29.62,"n":1446,"o":29.63,"t":"2026-10-13T19:45:00Z","v":139190,"vw":29.66459},{"c":29.705,"h":29.715,"l":29.59,"n":2062,"o":29.69,"t":"2026-10-13T19:50:00Z","v":209894,"vw":29.639268},{"c":29.7,"h":29.82,"l":29.615,"n":6974,"o":29.7,"t":"2026-10-13T19:55:00Z","v":651224,"vw":29.706878},{"c":29.65,"h":29.75,"l":29.6,"n":85,"o":29.71,"t":"2026-10-13T20:00:00Z","v":1252408,"vw":29.710434},{"c":29.56,"h":29.68,"l":29.56,"n":13,"o":29.6768,"t":"2026-10-13T20:05:00Z","v":3579,"vw":29.631077},{"c":29.69,"h":29.69,"l":29.5884,"n":12,"o":29.5884,"t":"2026-10-13T20:10:00Z","v":891,"vw":29.60079},{"c":29.5996,"h":29.5996,"l":29.5996,"n":9,"o":29.5996,"t":"2026-10-13T20:15:00Z","v":1807,"vw":29.5996},{"c":29.71,"h":29.76,"l":29.7,"n":30,"o":29.7,"t":"2026-10-13T20:20:00Z","v":4851,"vw":29.713293},{"c":29.7715,"h":29.7715,"l":29.7715,"n":3,"o":29.7715,"t":"2026-10-13T20:25:00Z","v":1007,"vw":29.7715},{"c":29.7,"h":29.71,"l":29.7,"n":14,"o":29.71,"t":"2026-10-13T20:30:00Z","v":1049,"vw":29.708013},{"c":29.68,"h":29.68,"l":29.6552,"n":3,"o":29.6552,"t":"2026-10-13T20:35:00Z","v":364,"vw":29.67146},{"c":29.69,"h":29.69,"l":29.6805,"n":5,"o":29.6805,"t":"2026-10-13T20:40:00Z","v":352,"vw":29.686189},{"c":29.68,"h":29.68,"l":29.68,"n":11,"o":29.68,"t":"2026-10-13T20:45:00Z","v":354,"vw":29.68},{"c":29.6618,"h":29.6618,"l":29.6618,"n":2,"o":29.6618,"t":"2026-10-13T20:50:00Z","v":240,"vw":29.6618},{"c":29.7399,"h":29.7399,"l":29.7399,"n":6,"o":29.7399,"t":"2026-10-13T20:55:00Z","v":1381,"vw":29.7399},{"c":29.6601,"h":29.74,"l":29.6601,"n":4,"o":29.74,"t":"2026-10-13T21:00:00Z","v":1652,"vw":29.666019},{"c":29.71,"h":29.71,"l":29.71,"n":3,"o":29.71,"t":"2026-10-13T21:05:00Z","v":130,"vw":29.71},{"c":29.6659,"h":29.6659,"l":29.6659,"n":2,"o":29.6659,"t":"2026-10-13T21:10:00Z","v":251,"vw":29.6659},{"c":29.6569,"h":29.6569,"l":29.6569,"n":1,"o":29.6569,"t":"2026-10-13T21:30:00Z","v":500,"vw":29.6569},{"c":29.71,"h":29.71,"l":29.71,"n":5,"o":29.71,"t":"2026-10-13T21:35:00Z","v":400,"vw":29.71},{"c":29.68,"h":29.7,"l":29.6767,"n":5,"o":29.7,"t":"2026-10-13T21:40:00Z","v":1609,"vw":29.682321},{"c":29.69,"h":29.69,"l":29.684,"n":4,"o":29.684,"t":"2026-10-13T21:45:00Z","v":605,"vw":29.688324},{"c":29.7307,"h":29.7307,"l":29.68,"n":3,"o":29.68,"t":"2026-10-13T21:50:00Z","v":708,"vw":29.708971},{"c":29.69,"h":29.69,"l":29.68,"n":4,"o":29.68,"t":"2026-10-13T22:00:00Z","v":1690,"vw":29.688813},{"c":29.7013,"h":29.7013,"l":29.7013,"n":2,"o":29.7013,"t":"2026-10-13T22:20:00Z","v":101,"vw":29.7013},{"c":29.7008,"h":29.7008,"l":29.6962,"n":2,"o":29.6962,"t":"2026-10-13T22:25:00Z","v":2418,"vw":29.698295},{"c":29.73,"h":29.73,"l":29.73,"n":4,"o":29.73,"t":"2026-10-13T22:50:00Z","v":515,"vw":29.73},{"c":29.74,"h":29.74,"l":29.74,"n":1,"o":29.74,"t":"2026-10-13T23:00:00Z","v":100,"vw":29.74},{"c":29.6955,"h":29.7323,"l":29.6955,"n":5,"o":29.7323,"t":"2026-10-13T23:05:00Z","v":341,"vw":29.70819},{"c":29.7,"h":29.7,"l":29.7,"n":3,"o":29.7,"t":"2026-10-13T23:15:00Z","v":248,"vw":29.7},{"c":29.6893,"h":29.7,"l":29.6893,"n":3,"o":29.7,"t":"2026-10-13T23:20:00Z","v":774,"vw":29.695809},{"c":29.73,"h":29.73,"l":29.73,"n":3,"o":29.73,"t":"2026-10-13T23:25:00Z","v":285,"vw":29.73},{"c":29.7,"h":29.71,"l":29.7,"n":5,"o":29.71,"t":"2026-10-13T23:35:00Z","v":770,"vw":29.706944},{"c":29.74,"h":29.74,"l":29.7346,"n":2,"o":29.7346,"t":"2026-10-13T23:40:00Z","v":1517,"vw":29.735016},{"c":29.6905,"h":29.6905,"l":29.6905,"n":1,"o":29.6905,"t":"2026-10-13T23:55:00Z","v":100,"vw":29.6905},{"c":29.76,"h":29.82,"l":29.73,"n":91,"o":29.74,"t":"2026-10-14T08:00:00Z","v":4404,"vw":29.76076},{"c":29.79,"h":29.79,"l":29.79,"n":9,"o":29.79,"t":"2026-10-14T08:10:00Z","v":297,"vw":29.79},{"c":29.8,"h":29.8,"l":29.8,"n":12,"o":29.8,"t":"2026-10-14T08:30:00Z","v":544,"vw":29.8},{"c":29.82,"h":29.82,"l":29.81,"n":7,"o":29.81,"t":"2026-10-14T08:35:00Z","v":427,"vw":29.813818},{"c":29.77,"h":29.77,"l":29.77,"n":4,"o":29.77,"t":"2026-10-14T08:45:00Z","v":122,"vw":29.77},{"c":29.8019,"h":29.8019,"l":29.8019,"n":1,"o":29.8019,"t":"2026-10-14T08:50:00Z","v":707,"vw":29.8019},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-10-14T08:55:00Z","v":200,"vw":29.8},{"c":29.77,"h":29.78,"l":29.77,"n":6,"o":29.78,"t":"2026-10-14T09:05:00Z","v":600,"vw":29.772174},{"c":29.81,"h":29.81,"l":29.8,"n":22,"o":29.8,"t":"2026-10-14T09:10:00Z","v":2411,"vw":29.800629},{"c":29.79,"h":29.79,"l":29.79,"n":5,"o":29.79,"t":"2026-10-14T09:40:00Z","v":348,"vw":29.79},{"c":29.77,"h":29.77,"l":29.76,"n":20,"o":29.76,"t":"2026-10-14T10:00:00Z","v":1406,"vw":29.760935},{"c":29.8,"h":29.8,"l":29.8,"n":5,"o":29.8,"t":"2026-10-14T10:10:00Z","v":356,"vw":29.8},{"c":29.84,"h":29.84,"l":29.84,"n":1,"o":29.84,"t":"2026-10-14T10:20:00Z","v":100,"vw":29.84},{"c":29.8546,"h":29.8546,"l":29.8546,"n":1,"o":29.8546,"t":"2026-10-14T10:30:00Z","v":201,"vw":29.8546},{"c":29.76,"h":29.8,"l":29.76,"n":8,"o":29.8,"t":"2026-10-14T10:40:00Z","v":457,"vw":29.771142},{"c":29.76,"h":29.85,"l":29.76,"n":13,"o":29.85,"t":"2026-10-14T10:50:00Z","v":694,"vw":29.794221},{"c":29.8,"h":29.8,"l":29.8,"n":3,"o":29.8,"t":"2026-10-14T10:55:00Z","v":200,"vw":29.8},{"c":29.75,"h":29.767,"l":29.71,"n":18,"o":29.767,"t":"2026-10-14T11:00:00Z","v":3554,"vw":29.748084},{"c":29.67,"h":29.67,"l":29.65,"n":11,"o":29.65,"t":"2026-10-14T11:10:00Z","v":835,"vw":29.665},{"c":29.86,"h":29.86,"l":29.86,"n":2,"o":29.86,"t":"2026-10-14T11:15:00Z","v":150,"vw":29.86},{"c":29.7763,"h":29.7763,"l":29.7763,"n":2,"o":29.7763,"t":"2026-10-14T11:20:00Z","v":168,"vw":29.7763},{"c":29.65,"h":29.65,"l":29.65,"n":15,"o":29.65,"t":"2026-10-14T11:25:00Z","v":243,"vw":29.65},{"c":29.65,"h":29.66,"l":29.64,"n":12,"o":29.64,"t":"2026-10-14T11:30:00Z","v":711,"vw":29.65},{"c":29.65,"h":29.65,"l":29.65,"n":1,"o":29.65,"t":"2026-10-14T11:45:00Z","v":169,"vw":29.65},{"c":29.72,"h":29.72,"l":29.72,"n":7,"o":29.72,"t":"2026-10-14T12:10:00Z","v":696,"vw":29.72},{"c":29.77,"h":29.77,"l":29.76,"n":9,"o":29.76,"t":"2026-10-14T12:15:00Z","v":564,"vw":29.767788},{"c":29.7,"h":29.7975,"l":29.7,"n":10,"o":29.7975,"t":"2026-10-14T12:20:00Z","v":577,"vw":29.7325},{"c":29.8,"h":29.8,"l":29.8,"n":4,"o":29.8,"t":"2026-10-14T12:25:00Z","v":273,"vw":29.8},{"c":29.39,"h":29.61,"l":29.375,"n":162,"o":29.61,"t":"2026-10-14T12:30:00Z","v":14237,"vw":29.425488},{"c":29.23,"h":29.34,"l":29.1558,"n":196,"o":29.3224,"t":"2026-10-14T12:35:00Z","v":16241,"vw":29.227233},{"c":29.2,"h":29.29,"l":29.15,"n":99,"o":29.2699,"t":"2026-10-14T12:40:00Z","v":21256,"vw":29.196894},{"c":29.2064,"h":29.25,"l":29.2,"n":57,"o":29.2,"t":"2026-10-14T12:45:00Z","v":12320,"vw":29.206122},{"c":29.32,"h":29.3228,"l":29.25,"n":42,"o":29.25,"t":"2026-10-14T12:50:00Z","v":6090,"vw":29.288909},{"c":29.19,"h":29.28,"l":29.19,"n":80,"o":29.21,"t":"2026-10-14T12:55:00Z","v":5478,"vw":29.210962},{"c":29.1308,"h":29.2,"l":29.1,"n":73,"o":29.2,"t":"2026-10-14T13:00:00Z","v":7994,"vw":29.127085},{"c":29.3606,"h":29.3606,"l":29.12,"n":51,"o":29.1399,"t":"2026-10-14T13:05:00Z","v":23164,"vw":29.271847},{"c":29.23,"h":29.3,"l":29.19,"n":50,"o":29.21,"t":"2026-10-14T13:10:00Z","v":3236,"vw":29.213834},{"c":29.17,"h":29.25,"l":29.17,"n":32,"o":29.23,"t":"2026-10-14T13:15:00Z","v":1891,"vw":29.199213},{"c":29.13,"h":29.2,"l":29.1,"n":113,"o":29.16,"t":"2026-10-14T13:20:00Z","v":8722,"vw":29.156459},{"c":29.34,"h":29.3478,"l":29.13,"n":100,"o":29.13,"t":"2026-10-14T13:25:00Z","v":5459,"vw":29.223698},{"c":29.405,"h":29.6712,"l":29.03,"n":1516,"o":29.26,"t":"2026-10-14T13:30:00Z","v":331045,"vw":29.184919},{"c":29.28,"h":29.55,"l":29.19,"n":1430,"o":29.4297,"t":"2026-10-14T13:35:00Z","v":165279,"vw":29.399794},{"c":29.58,"h":29.615,"l":29.1,"n":1823,"o":29.27,"t":"2026-10-14T13:40:00Z","v":227137,"vw":29.345897},{"c":29.4265,"h":29.6799,"l":29.35,"n":1281,"o":29.6,"t":"2026-10-14T13:45:00Z","v":145760,"vw":29.484946},{"c":29.08,"h":29.42,"l":29.0745,"n":1244,"o":29.42,"t":"2026-10-14T13:50:00Z","v":144439,"vw":29.173941},{"c":28.6493,"h":29.155,"l":28.63,"n":2669,"o":29.09,"t":"2026-10-14T13:55:00Z","v":301027,"vw":28.902779},{"c":28.71,"h":28.805,"l":28.63,"n":2008,"o":28.65,"t":"2026-10-14T14:00:00Z","v":157515,"vw":28.707469},{"c":28.78,"h":28.8499,"l":28.55,"n":1471,"o":28.71,"t":"2026-10-14T14:05:00Z","v":162102,"vw":28.655779},{"c":28.81,"h":28.825,"l":28.7,"n":1134,"o":28.77,"t":"2026-10-14T14:10:00Z","v":97284,"vw":28.764203},{"c":28.715,"h":28.93,"l":28.71,"n":1160,"o":28.8153,"t":"2026-10-14T14:15:00Z","v":79096,"vw":28.832453},{"c":28.834,"h":28.834,"l":28.7,"n":1059,"o":28.712,"t":"2026-10-14T14:20:00Z","v":127019,"vw":28.75416},{"c":28.9,"h":28.93,"l":28.7854,"n":1036,"o":28.8209,"t":"2026-10-14T14:25:00Z","v":109190,"vw":28.854372},{"c":29.06,"h":29.13,"l":28.77,"n":2243,"o":28.8801,"t":"2026-10-14T14:30:00Z","v":242985,"vw":28.970703},{"c":28.99,"h":29.17,"l":28.99,"n":973,"o":29.06,"t":"2026-10-14T14:35:00Z","v":74404,"vw":29.087571},{"c":29.185,"h":29.2,"l":28.99,"n":829,"o":29,"t":"2026-10-14T14:40:00Z","v":65950,"vw":29.101212},{"c":29.1,"h":29.34,"l":29.1,"n":1262,"o":29.18,"t":"2026-10-14T14:45:00Z","v":159362,"vw":29.261616},{"c":29.055,"h":29.19,"l":29,"n":661,"o":29.1,"t":"2026-10-14T14:50:00Z","v":71448,"vw":29.071335},{"c":29.03,"h":29.1217,"l":29.01,"n":657,"o":29.04,"t":"2026-10-14T14:55:00Z","v":44494,"vw":29.064208},{"c":28.82,"h":29.015,"l":28.8,"n":785,"o":29.015,"t":"2026-10-14T15:00:00Z","v":86740,"vw":28.904543},{"c":28.75,"h":28.835,"l":28.73,"n":836,"o":28.81,"t":"2026-10-14T15:05:00Z","v":69939,"vw":28.779962},{"c":28.65,"h":28.76,"l":28.64,"n":1009,"o":28.76,"t":"2026-10-14T15:10:00Z","v":89001,"vw":28.68485},{"c":28.7,"h":28.83,"l":28.645,"n":1262,"o":28.645,"t":"2026-10-14T15:15:00Z","v":138734,"vw":28.752903},{"c":28.74,"h":28.775,"l":28.689,"n":600,"o":28.7,"t":"2026-10-14T15:20:00Z","v":41079,"vw":28.731873},{"c":28.77,"h":28.8242,"l":28.73,"n":764,"o":28.735,"t":"2026-10-14T15:25:00Z","v":92285,"vw":28.761917},{"c":28.65,"h":28.775,"l":28.65,"n":682,"o":28.775,"t":"2026-10-14T15:30:00Z","v":47455,"vw":28.709764},{"c":28.55,"h":28.6895,"l":28.5,"n":1827,"o":28.655,"t":"2026-10-14T15:35:00Z","v":201865,"vw":28.570303},{"c":28.5138,"h":28.58,"l":28.48,"n":770,"o":28.57,"t":"2026-10-14T15:40:00Z","v":66289,"vw":28.51777},{"c":28.5032,"h":28.6,"l":28.49,"n":810,"o":28.55,"t":"2026-10-14T15:45:00Z","v":91831,"vw":28.543401},{"c":28.52,"h":28.54,"l":28.47,"n":996,"o":28.525,"t":"2026-10-14T15:50:00Z","v":59252,"vw":28.497986},{"c":28.385,"h":28.5216,"l":28.37,"n":1147,"o":28.52,"t":"2026-10-14T15:55:00Z","v":82395,"vw":28.420275},{"c":28.32,"h":28.395,"l":28.31,"n":1200,"o":28.385,"t":"2026-10-14T16:00:00Z","v":95340,"vw":28.352086},{"c":28.38,"h":28.47,"l":28.322,"n":1229,"o":28.322,"t":"2026-10-14T16:05:00Z","v":96695,"vw":28.403648},{"c":28.252,"h":28.39,"l":28.2,"n":1241,"o":28.3817,"t":"2026-10-14T16:10:00Z","v":112689,"vw":28.267108},{"c":28.36,"h":28.36,"l":28.23,"n":922,"o":28.26,"t":"2026-10-14T16:15:00Z","v":87096,"vw":28.265468},{"c":28.2455,"h":28.36,"l":28.2338,"n":745,"o":28.36,"t":"2026-10-14T16:20:00Z","v":64855,"vw":28.291227},{"c":28.27,"h":28.31,"l":28.24,"n":1008,"o":28.25,"t":"2026-10-14T16:25:00Z","v":92766,"vw":28.278296},{"c":28.335,"h":28.37,"l":28.24,"n":1200,"o":28.26,"t":"2026-10-14T16:30:00Z","v":130962,"vw":28.287214},{"c":28.35,"h":28.42,"l":28.315,"n":977,"o":28.35,"t":"2026-10-14T16:35:00Z","v":108080,"vw":28.380927},{"c":28.345,"h":28.3799,"l":28.2806,"n":588,"o":28.35,"t":"2026-10-14T16:40:00Z","v":48837,"vw":28.328269},{"c":28.31,"h":28.36,"l":28.31,"n":533,"o":28.341,"t":"2026-10-14T16:45:00Z","v":58514,"vw":28.337941},{"c":28.35,"h":28.41,"l":28.255,"n":1060,"o":28.305,"t":"2026-10-14T16:50:00Z","v":121557,"vw":28.339143},{"c":28.31,"h":28.36,"l":28.24,"n":761,"o":28.35,"t":"2026-10-14T16:55:00Z","v":75618,"vw":28.295167},{"c":28.34,"h":28.41,"l":28.29,"n":913,"o":28.31,"t":"2026-10-14T17:00:00Z","v":69036,"vw":28.35715},{"c":28.35,"h":28.3786,"l":28.3302,"n":552,"o":28.35,"t":"2026-10-14T17:05:00Z","v":85145,"vw":28.354264},{"c":28.3,"h":28.355,"l":28.2703,"n":805,"o":28.355,"t":"2026-10-14T17:10:00Z","v":48821,"vw":28.308197},{"c":28.335,"h":28.3477,"l":28.265,"n":554,"o":28.31,"t":"2026-10-14T17:15:00Z","v":46287,"vw":28.290514},{"c":28.35,"h":28.36,"l":28.2628,"n":685,"o":28.33,"t":"2026-10-14T17:20:00Z","v":52142,"vw":28.311736},{"c":28.235,"h":28.36,"l":28.23,"n":814,"o":28.36,"t":"2026-10-14T17:25:00Z","v":60761,"vw":28.268075},{"c":28.23,"h":28.27,"l":28.22,"n":779,"o":28.2371,"t":"2026-10-14T17:30:00Z","v":53890,"vw":28.244929},{"c":28.15,"h":28.235,"l":28.125,"n":1011,"o":28.23,"t":"2026-10-14T17:35:00Z","v":87707,"vw":28.171629},{"c":28.08,"h":28.16,"l":28.055,"n":1253,"o":28.16,"t":"2026-10-14T17:40:00Z","v":129125,"vw":28.102769},{"c":28.08,"h":28.15,"l":28.02,"n":1601,"o":28.07,"t":"2026-10-14T17:45:00Z","v":154865,"vw":28.084491},{"c":28.06,"h":28.09,"l":28.025,"n":810,"o":28.08,"t":"2026-10-14T17:50:00Z","v":72507,"vw":28.051227},{"c":28.0601,"h":28.12,"l":28.05,"n":853,"o":28.08,"t":"2026-10-14T17:55:00Z","v":81831,"vw":28.077303},{"c":28.05,"h":28.09,"l":27.935,"n":1736,"o":28.065,"t":"2026-10-14T18:00:00Z","v":187583,"vw":27.992763},{"c":27.9533,"h":28.06,"l":27.9521,"n":834,"o":28.04,"t":"2026-10-14T18:05:00Z","v":71217,"vw":28.016941},{"c":27.97,"h":28.01,"l":27.88,"n":1022,"o":27.9584,"t":"2026-10-14T18:10:00Z","v":105727,"vw":27.93625},{"c":27.925,"h":27.97,"l":27.895,"n":816,"o":27.9699,"t":"2026-10-14T18:15:00Z","v":66661,"vw":27.927828},{"c":27.905,"h":27.94,"l":27.86,"n":788,"o":27.93,"t":"2026-10-14T18:20:00Z","v":61243,"vw":27.910928},{"c":27.8,"h":27.92,"l":27.75,"n":2633,"o":27.91,"t":"2026-10-14T18:25:00Z","v":212886,"vw":27.822097},{"c":27.8151,"h":27.82,"l":27.78,"n":746,"o":27.79,"t":"2026-10-14T18:30:00Z","v":52322,"vw":27.803151},{"c":27.74,"h":27.81,"l":27.74,"n":875,"o":27.8,"t":"2026-10-14T18:35:00Z","v":63944,"vw":27.766638},{"c":27.6895,"h":27.75,"l":27.675,"n":1420,"o":27.735,"t":"2026-10-14T18:40:00Z","v":103134,"vw":27.708026},{"c":27.705,"h":27.7399,"l":27.6366,"n":1319,"o":27.675,"t":"2026-10-14T18:45:00Z","v":140291,"vw":27.672361},{"c":27.73,"h":27.74,"l":27.69,"n":827,"o":27.7,"t":"2026-10-14T18:50:00Z","v":66618,"vw":27.716264},{"c":27.68,"h":27.72,"l":27.665,"n":764,"o":27.72,"t":"2026-10-14T18:55:00Z","v":49567,"vw":27.698669},{"c":27.67,"h":27.765,"l":27.652,"n":1147,"o":27.68,"t":"2026-10-14T19:00:00Z","v":94473,"vw":27.713622},{"c":27.71,"h":27.71,"l":27.64,"n":938,"o":27.65,"t":"2026-10-14T19:05:00Z","v":87502,"vw":27.678513},{"c":27.74,"h":27.7599,"l":27.68,"n":754,"o":27.7103,"t":"2026-10-14T19:10:00Z","v":83919,"vw":27.724525},{"c":27.81,"h":27.845,"l":27.73,"n":1315,"o":27.75,"t":"2026-10-14T19:15:00Z","v":117873,"vw":27.770351},{"c":27.8541,"h":27.885,"l":27.7632,"n":1268,"o":27.81,"t":"2026-10-14T19:20:00Z","v":142692,"vw":27.806617},{"c":27.81,"h":27.89,"l":27.785,"n":1228,"o":27.85,"t":"2026-10-14T19:25:00Z","v":141286,"vw":27.822713},{"c":27.7495,"h":27.8,"l":27.71,"n":1610,"o":27.795,"t":"2026-10-14T19:30:00Z","v":150020,"vw":27.748094},{"c":27.61,"h":27.7599,"l":27.59,"n":1572,"o":27.74,"t":"2026-10-14T19:35:00Z","v":168150,"vw":27.671269},{"c":27.64,"h":27.73,"l":27.6,"n":2106,"o":27.6131,"t":"2026-10-14T19:40:00Z","v":176315,"vw":27.670598},{"c":27.69,"h":27.695,"l":27.62,"n":1719,"o":27.64,"t":"2026-10-14T19:45:00Z","v":179689,"vw":27.654973},{"c":27.615,"h":27.7216,"l":27.61,"n":2482,"o":27.7,"t":"2026-10-14T19:50:00Z","v":204584,"vw":27.66003},{"c":27.69,"h":27.7754,"l":27.565,"n":8385,"o":27.615,"t":"2026-10-14T19:55:00Z","v":871559,"vw":27.69797},{"c":27.7399,"h":27.78,"l":27.66,"n":140,"o":27.72,"t":"2026-10-14T20:00:00Z","v":1380361,"vw":27.720756},{"c":27.7372,"h":27.7419,"l":27.7315,"n":16,"o":27.7419,"t":"2026-10-14T20:05:00Z","v":834,"vw":27.73888},{"c":27.7529,"h":27.76,"l":27.74,"n":55,"o":27.75,"t":"2026-10-14T20:10:00Z","v":9592,"vw":27.749462},{"c":27.759,"h":27.76,"l":27.7109,"n":39,"o":27.76,"t":"2026-10-14T20:15:00Z","v":5203,"vw":27.753093},{"c":27.7,"h":27.7108,"l":27.7,"n":4,"o":27.7108,"t":"2026-10-14T20:20:00Z","v":843,"vw":27.70576},{"c":27.7,"h":27.7462,"l":27.7,"n":28,"o":27.72,"t":"2026-10-14T20:25:00Z","v":4596,"vw":27.725689},{"c":27.7331,"h":27.7331,"l":27.7331,"n":7,"o":27.7331,"t":"2026-10-14T20:30:00Z","v":129,"vw":27.7331},{"c":27.7346,"h":27.74,"l":27.7,"n":20,"o":27.7381,"t":"2026-10-14T20:35:00Z","v":927,"vw":27.718503},{"c":27.7,"h":27.74,"l":27.7,"n":20,"o":27.7,"t":"2026-10-14T20:45:00Z","v":4475,"vw":27.718159},{"c":27.74,"h":27.74,"l":27.74,"n":17,"o":27.74,"t":"2026-10-14T20:50:00Z","v":372,"vw":27.74},{"c":27.71,"h":27.7387,"l":27.71,"n":10,"o":27.7381,"t":"2026-10-14T20:55:00Z","v":1030,"vw":27.718079},{"c":27.72,"h":27.7387,"l":27.72,"n":9,"o":27.7387,"t":"2026-10-14T21:00:00Z","v":493,"vw":27.725166},{"c":27.71,"h":27.71,"l":27.7038,"n":12,"o":27.7062,"t":"2026-10-14T21:05:00Z","v":3353,"vw":27.706258},{"c":27.7011,"h":27.74,"l":27.7011,"n":15,"o":27.74,"t":"2026-10-14T21:10:00Z","v":1321,"vw":27.732927},{"c":27.737,"h":27.7372,"l":27.737,"n":7,"o":27.7372,"t":"2026-10-14T21:15:00Z","v":992,"vw":27.737119},{"c":27.73,"h":27.73,"l":27.73,"n":5,"o":27.73,"t":"2026-10-14T21:20:00Z","v":166,"vw":27.73},{"c":27.73,"h":27.73,"l":27.7,"n":9,"o":27.72,"t":"2026-10-14T21:25:00Z","v":669,"vw":27.718621},{"c":27.7372,"h":27.7373,"l":27.7,"n":9,"o":27.7373,"t":"2026-10-14T21:30:00Z","v":3024,"vw":27.704593},{"c":27.69,"h":27.72,"l":27.69,"n":36,"o":27.7011,"t":"2026-10-14T21:35:00Z","v":4654,"vw":27.698296},{"c":27.7378,"h":27.7378,"l":27.7368,"n":3,"o":27.7368,"t":"2026-10-14T21:40:00Z","v":501,"vw":27.737},{"c":27.7396,"h":27.74,"l":27.7396,"n":3,"o":27.74,"t":"2026-10-14T21:45:00Z","v":360,"vw":27.739886},{"c":27.74,"h":27.74,"l":27.74,"n":2,"o":27.74,"t":"2026-10-14T21:50:00Z","v":110,"vw":27.74},{"c":27.7289,"h":27.737,"l":27.7289,"n":2,"o":27.737,"t":"2026-10-14T21:55:00Z","v":600,"vw":27.7343},{"c":27.6969,"h":27.7101,"l":27.6969,"n":8,"o":27.71,"t":"2026-10-14T22:05:00Z","v":2008,"vw":27.707213},{"c":27.69,"h":27.69,"l":27.66,"n":32,"o":27.6836,"t":"2026-10-14T22:10:00Z","v":3013,"vw":27.67661},{"c":27.67,"h":27.7255,"l":27.6554,"n":9,"o":27.6554,"t":"2026-10-14T22:15:00Z","v":509,"vw":27.678989},{"c":27.65,"h":27.68,"l":27.6239,"n":10,"o":27.66,"t":"2026-10-14T22:20:00Z","v":1310,"vw":27.640672},{"c":27.63,"h":27.63,"l":27.63,"n":17,"o":27.63,"t":"2026-10-14T22:25:00Z","v":341,"vw":27.63},{"c":27.62,"h":27.6523,"l":27.6153,"n":55,"o":27.65,"t":"2026-10-14T22:30:00Z","v":3701,"vw":27.639575},{"c":27.61,"h":27.63,"l":27.61,"n":31,"o":27.62,"t":"2026-10-14T22:35:00Z","v":1748,"vw":27.621481},{"c":27.59,"h":27.601,"l":27.5605,"n":28,"o":27.6008,"t":"2026-10-14T22:40:00Z","v":1115,"vw":27.593793},{"c":27.66,"h":27.67,"l":27.6,"n":39,"o":27.6,"t":"2026-10-14T22:45:00Z","v":21112,"vw":27.629458},{"c":27.62,"h":27.65,"l":27.62,"n":7,"o":27.65,"t":"2026-10-14T22:50:00Z","v":2163,"vw":27.638552},{"c":27.65,"h":27.65,"l":27.62,"n":8,"o":27.62,"t":"2026-10-14T22:55:00Z","v":2197,"vw":27.641703},{"c":27.74,"h":27.74,"l":27.62,"n":23,"o":27.62,"t":"2026-10-14T23:00:00Z","v":12478,"vw":27.699295},{"c":27.73,"h":27.75,"l":27.73,"n":61,"o":27.74,"t":"2026-10-14T23:05:00Z","v":4692,"vw":27.74184},{"c":27.75,"h":27.75,"l":27.75,"n":7,"o":27.75,"t":"2026-10-14T23:10:00Z","v":382,"vw":27.75},{"c":27.76,"h":27.76,"l":27.6527,"n":85,"o":27.75,"t":"2026-10-14T23:15:00Z","v":17087,"vw":27.745822},{"c":27.76,"h":27.76,"l":27.72,"n":2,"o":27.72,"t":"2026-10-14T23:20:00Z","v":936,"vw":27.727949},{"c":27.64,"h":27.7283,"l":27.64,"n":21,"o":27.66,"t":"2026-10-14T23:25:00Z","v":2539,"vw":27.67416},{"c":27.7,"h":27.7,"l":27.7,"n":9,"o":27.7,"t":"2026-10-14T23:30:00Z","v":1931,"vw":27.7},{"c":27.65,"h":27.66,"l":27.6239,"n":22,"o":27.66,"t":"2026-10-14T23:35:00Z","v":1761,"vw":27.645995},{"c":27.65,"h":27.65,"l":27.65,"n":5,"o":27.65,"t":"2026-10-14T23:40:00Z","v":248,"vw":27.65},{"c":27.7364,"h":27.7364,"l":27.6515,"n":10,"o":27.6515,"t":"2026-10-14T23:45:00Z","v":1532,"vw":27.725666},{"c":27.66,"h":27.75,"l":27.6586,"n":10,"o":27.75,"t":"2026-10-14T23:50:00Z","v":714,"vw":27.68815},{"c":27.657,"h":27.7137,"l":27.6466,"n":11,"o":27.7137,"t":"2026-10-14T23:55:00Z","v":2456,"vw":27.665838},{"c":27.49,"h":27.76,"l":27.41,"n":522,"o":27.6,"t":"2026-10-15T08:00:00Z","v":25847,"vw":27.555699},{"c":27.47,"h":27.56,"l":27.4,"n":65,"o":27.4,"t":"2026-10-15T08:05:00Z","v":1639,"vw":27.507439},{"c":27.39,"h":27.41,"l":27.39,"n":26,"o":27.41,"t":"2026-10-15T08:15:00Z","v":1703,"vw":27.396139},{"c":27.38,"h":27.38,"l":27.35,"n":20,"o":27.37,"t":"2026-10-15T08:20:00Z","v":1945,"vw":27.36426},{"c":27.3554,"h":27.4,"l":27.3554,"n":16,"o":27.4,"t":"2026-10-15T08:25:00Z","v":1112,"vw":27.365749},{"c":27.36,"h":27.4,"l":27.36,"n":10,"o":27.4,"t":"2026-10-15T08:30:00Z","v":611,"vw":27.374706},{"c":27.39,"h":27.39,"l":27.35,"n":20,"o":27.36,"t":"2026-10-15T08:35:00Z","v":1796,"vw":27.354534},{"c":27.3,"h":27.34,"l":27.3,"n":71,"o":27.34,"t":"2026-10-15T08:40:00Z","v":4287,"vw":27.306919},{"c":27.41,"h":27.41,"l":27.33,"n":13,"o":27.33,"t":"2026-10-15T08:45:00Z","v":7365,"vw":27.337269},{"c":27.4,"h":27.4,"l":27.32,"n":44,"o":27.35,"t":"2026-10-15T08:50:00Z","v":7759,"vw":27.325397},{"c":27.33,"h":27.33,"l":27.33,"n":19,"o":27.33,"t":"2026-10-15T08:55:00Z","v":856,"vw":27.33},{"c":27.27,"h":27.34,"l":27.27,"n":59,"o":27.31,"t":"2026-10-15T09:00:00Z","v":6871,"vw":27.302719},{"c":27.3,"h":27.34,"l":27.3,"n":18,"o":27.34,"t":"2026-10-15T09:05:00Z","v":632,"vw":27.32},{"c":27.33,"h":27.46,"l":27.33,"n":36,"o":27.37,"t":"2026-10-15T09:10:00Z","v":4771,"vw":27.396849},{"c":27.3424,"h":27.3985,"l":27.06,"n":198,"o":27.34,"t":"2026-10-15T09:15:00Z","v":13800,"vw":27.236018},{"c":27.27,"h":27.27,"l":27.27,"n":34,"o":27.27,"t":"2026-10-15T09:35:00Z","v":1107,"vw":27.27},{"c":27.23,"h":27.24,"l":27.23,"n":20,"o":27.24,"t":"2026-10-15T09:50:00Z","v":1051,"vw":27.235718},{"c":27.22,"h":27.22,"l":27.22,"n":1,"o":27.22,"t":"2026-10-15T09:55:00Z","v":400,"vw":27.22},{"c":27.23,"h":27.2997,"l":27.21,"n":42,"o":27.28,"t":"2026-10-15T10:05:00Z","v":2947,"vw":27.287185},{"c":27.29,"h":27.29,"l":27.21,"n":9,"o":27.21,"t":"2026-10-15T10:10:00Z","v":317,"vw":27.25},{"c":27.2,"h":27.25,"l":27.2,"n":30,"o":27.25,"t":"2026-10-15T10:15:00Z","v":4669,"vw":27.205493},{"c":27.23,"h":27.25,"l":27.21,"n":35,"o":27.25,"t":"2026-10-15T10:20:00Z","v":979,"vw":27.23},{"c":27.18,"h":27.18,"l":27.15,"n":50,"o":27.16,"t":"2026-10-15T10:25:00Z","v":3461,"vw":27.158176},{"c":27.15,"h":27.2146,"l":27.1,"n":27,"o":27.15,"t":"2026-10-15T10:30:00Z","v":1117,"vw":27.148777},{"c":27.07,"h":27.08,"l":27.0554,"n":30,"o":27.08,"t":"2026-10-15T10:35:00Z","v":1622,"vw":27.073524},{"c":27.05,"h":27.06,"l":27.05,"n":14,"o":27.06,"t":"2026-10-15T10:40:00Z","v":2271,"vw":27.050477},{"c":27.0417,"h":27.05,"l":27.04,"n":70,"o":27.05,"t":"2026-10-15T10:45:00Z","v":2876,"vw":27.04752},{"c":27.06,"h":27.08,"l":27.06,"n":26,"o":27.08,"t":"2026-10-15T10:50:00Z","v":1390,"vw":27.074444},{"c":26.9991,"h":27.03,"l":26.97,"n":224,"o":27.03,"t":"2026-10-15T10:55:00Z","v":12661,"vw":27.001407},{"c":26.97,"h":27.1521,"l":26.95,"n":240,"o":27.02,"t":"2026-10-15T11:00:00Z","v":19220,"vw":27.051025},{"c":26.9201,"h":27,"l":26.9,"n":109,"o":26.93,"t":"2026-10-15T11:05:00Z","v":26490,"vw":26.904567},{"c":26.9325,"h":27,"l":26.9,"n":50,"o":26.9195,"t":"2026-10-15T11:10:00Z","v":6531,"vw":26.97845},{"c":26.992,"h":27,"l":26.9,"n":73,"o":26.9858,"t":"2026-10-15T11:15:00Z","v":7888,"vw":26.972301},{"c":26.9229,"h":26.96,"l":26.91,"n":42,"o":26.96,"t":"2026-10-15T11:20:00Z","v":6632,"vw":26.943104},{"c":27,"h":27,"l":26.9,"n":29,"o":26.95,"t":"2026-10-15T11:25:00Z","v":1963,"vw":26.972896},{"c":27,"h":27,"l":26.9985,"n":44,"o":27,"t":"2026-10-15T11:30:00Z","v":7182,"vw":26.99989},{"c":27,"h":27.01,"l":26.98,"n":31,"o":26.99,"t":"2026-10-15T11:35:00Z","v":2147,"vw":26.997998},{"c":27,"h":27.08,"l":27,"n":19,"o":27.08,"t":"2026-10-15T11:40:00Z","v":2085,"vw":27.06391},{"c":27.11,"h":27.11,"l":27.01,"n":15,"o":27.01,"t":"2026-10-15T11:45:00Z","v":545,"vw":27.06},{"c":27.11,"h":27.11,"l":27,"n":12,"o":27.08,"t":"2026-10-15T11:50:00Z","v":463,"vw":27.064177},{"c":27.05,"h":27.05,"l":27.05,"n":4,"o":27.05,"t":"2026-10-15T11:55:00Z","v":158,"vw":27.05},{"c":26.98,"h":27.05,"l":26.98,"n":67,"o":27,"t":"2026-10-15T12:00:00Z","v":4464,"vw":26.997236},{"c":26.9209,"h":26.96,"l":26.92,"n":46,"o":26.95,"t":"2026-10-15T12:05:00Z","v":3277,"vw":26.947882},{"c":26.93,"h":26.9439,"l":26.92,"n":57,"o":26.9439,"t":"2026-10-15T12:10:00Z","v":3620,"vw":26.930675},{"c":26.92,"h":26.99,"l":26.92,"n":17,"o":26.95,"t":"2026-10-15T12:15:00Z","v":13639,"vw":26.959343},{"c":27,"h":27,"l":26.9815,"n":26,"o":26.9815,"t":"2026-10-15T12:20:00Z","v":2049,"vw":26.991062},{"c":27.0042,"h":27.0042,"l":27,"n":14,"o":27,"t":"2026-10-15T12:25:00Z","v":1228,"vw":27.002569},{"c":26.89,"h":27,"l":26.77,"n":283,"o":27,"t":"2026-10-15T12:30:00Z","v":27270,"vw":26.850586},{"c":26.83,"h":26.9106,"l":26.83,"n":42,"o":26.8391,"t":"2026-10-15T12:35:00Z","v":6992,"vw":26.844885},{"c":26.87,"h":26.9077,"l":26.8336,"n":37,"o":26.88,"t":"2026-10-15T12:40:00Z","v":2759,"vw":26.864586},{"c":26.89,"h":26.89,"l":26.83,"n":36,"o":26.8719,"t":"2026-10-15T12:45:00Z","v":2001,"vw":26.866868},{"c":26.85,"h":26.88,"l":26.82,"n":44,"o":26.88,"t":"2026-10-15T12:50:00Z","v":5466,"vw":26.851868},{"c":26.83,"h":26.88,"l":26.83,"n":40,"o":26.8715,"t":"2026-10-15T12:55:00Z","v":6498,"vw":26.841771},{"c":26.8528,"h":26.88,"l":26.8,"n":41,"o":26.88,"t":"2026-10-15T13:00:00Z","v":3125,"vw":26.841358},{"c":26.84,"h":26.87,"l":26.8152,"n":55,"o":26.84,"t":"2026-10-15T13:05:00Z","v":4212,"vw":26.847683},{"c":26.7956,"h":26.84,"l":26.78,"n":53,"o":26.8,"t":"2026-10-15T13:10:00Z","v":5904,"vw":26.802185},{"c":26.77,"h":26.79,"l":26.75,"n":144,"o":26.77,"t":"2026-10-15T13:15:00Z","v":6307,"vw":26.763582},{"c":26.8277,"h":26.88,"l":26.75,"n":203,"o":26.7577,"t":"2026-10-15T13:20:00Z","v":31236,"vw":26.798322},{"c":26.9,"h":27,"l":26.82,"n":63,"o":26.82,"t":"2026-10-15T13:25:00Z","v":5708,"vw":26.908473},{"c":26.8167,"h":27.11,"l":26.4201,"n":4358,"o":26.875,"t":"2026-10-15T13:30:00Z","v":522983,"vw":26.717261},{"c":27.262,"h":27.37,"l":26.825,"n":1850,"o":26.88,"t":"2026-10-15T13:35:00Z","v":247182,"vw":27.090218},{"c":27.14,"h":27.3199,"l":27.09,"n":1618,"o":27.2388,"t":"2026-10-15T13:40:00Z","v":143329,"vw":27.184407},{"c":26.802,"h":27.17,"l":26.78,"n":2306,"o":27.165,"t":"2026-10-15T13:45:00Z","v":205235,"vw":26.901057},{"c":26.36,"h":26.84,"l":26.33,"n":2742,"o":26.82,"t":"2026-10-15T13:50:00Z","v":399511,"vw":26.526456},{"c":26.5268,"h":26.6001,"l":26.33,"n":1502,"o":26.3501,"t":"2026-10-15T13:55:00Z","v":180390,"vw":26.490227},{"c":26.79,"h":26.85,"l":26.5,"n":1721,"o":26.52,"t":"2026-10-15T14:00:00Z","v":178707,"vw":26.728435},{"c":27.05,"h":27.05,"l":26.74,"n":1638,"o":26.77,"t":"2026-10-15T14:05:00Z","v":212027,"vw":26.889506},{"c":26.9608,"h":27.098,"l":26.955,"n":1620,"o":27.065,"t":"2026-10-15T14:10:00Z","v":121341,"vw":27.020334},{"c":27.11,"h":27.11,"l":26.82,"n":1242,"o":26.96,"t":"2026-10-15T14:15:00Z","v":148494,"vw":26.908965},{"c":26.97,"h":27.22,"l":26.91,"n":2279,"o":27.1185,"t":"2026-10-15T14:20:00Z","v":258374,"vw":27.125581},{"c":26.915,"h":26.9724,"l":26.89,"n":969,"o":26.96,"t":"2026-10-15T14:25:00Z","v":97639,"vw":26.934278},{"c":26.69,"h":26.91,"l":26.68,"n":2788,"o":26.91,"t":"2026-10-15T14:30:00Z","v":271696,"vw":26.762291},{"c":26.87,"h":26.87,"l":26.5593,"n":2314,"o":26.69,"t":"2026-10-15T14:35:00Z","v":213165,"vw":26.665701},{"c":26.99,"h":27.05,"l":26.85,"n":1968,"o":26.87,"t":"2026-10-15T14:40:00Z","v":233003,"vw":26.935365},{"c":27.03,"h":27.09,"l":26.985,"n":1213,"o":27,"t":"2026-10-15T14:45:00Z","v":101215,"vw":27.032161},{"c":26.98,"h":27.04,"l":26.92,"n":1302,"o":27.0201,"t":"2026-10-15T14:50:00Z","v":104330,"vw":26.964466},{"c":26.95,"h":27.08,"l":26.9401,"n":958,"o":26.99,"t":"2026-10-15T14:55:00Z","v":80606,"vw":26.994024},{"c":27.02,"h":27.02,"l":26.825,"n":1307,"o":26.95,"t":"2026-10-15T15:00:00Z","v":106617,"vw":26.901632},{"c":27.0294,"h":27.08,"l":26.9265,"n":827,"o":27.02,"t":"2026-10-15T15:05:00Z","v":64083,"vw":27.013048},{"c":27.07,"h":27.1294,"l":26.99,"n":915,"o":27.015,"t":"2026-10-15T15:10:00Z","v":91777,"vw":27.077533},{"c":27.08,"h":27.1618,"l":27.02,"n":1116,"o":27.07,"t":"2026-10-15T15:15:00Z","v":119007,"vw":27.081184},{"c":27.05,"h":27.1,"l":27.01,"n":942,"o":27.09,"t":"2026-10-15T15:20:00Z","v":102539,"vw":27.052773},{"c":27.05,"h":27.07,"l":26.985,"n":1096,"o":27.06,"t":"2026-10-15T15:25:00Z","v":74849,"vw":27.021286},{"c":26.98,"h":27.0516,"l":26.92,"n":1318,"o":27.05,"t":"2026-10-15T15:30:00Z","v":122251,"vw":26.960926},{"c":27.02,"h":27.065,"l":26.9801,"n":805,"o":26.99,"t":"2026-10-15T15:35:00Z","v":66222,"vw":27.0277},{"c":26.938,"h":27.06,"l":26.93,"n":1003,"o":27.03,"t":"2026-10-15T15:40:00Z","v":94019,"vw":26.98802},{"c":26.95,"h":26.95,"l":26.835,"n":1457,"o":26.935,"t":"2026-10-15T15:45:00Z","v":110562,"vw":26.88011},{"c":26.99,"h":27.0799,"l":26.93,"n":883,"o":26.9305,"t":"2026-10-15T15:50:00Z","v":68789,"vw":26.993106},{"c":27.095,"h":27.11,"l":26.9595,"n":922,"o":27.0033,"t":"2026-10-15T15:55:00Z","v":64479,"vw":27.042931},{"c":27.101,"h":27.175,"l":27.0845,"n":976,"o":27.095,"t":"2026-10-15T16:00:00Z","v":81819,"vw":27.123062},{"c":27.1076,"h":27.165,"l":27.08,"n":819,"o":27.1,"t":"2026-10-15T16:05:00Z","v":56036,"vw":27.136207},{"c":27.145,"h":27.215,"l":27.07,"n":885,"o":27.095,"t":"2026-10-15T16:10:00Z","v":88581,"vw":27.1662},{"c":27.14,"h":27.205,"l":27.11,"n":901,"o":27.14,"t":"2026-10-15T16:15:00Z","v":57612,"vw":27.16027},{"c":27.1,"h":27.225,"l":27.08,"n":932,"o":27.14,"t":"2026-10-15T16:20:00Z","v":95954,"vw":27.161056},{"c":26.98,"h":27.09,"l":26.955,"n":854,"o":27.09,"t":"2026-10-15T16:25:00Z","v":62085,"vw":27.0151},{"c":26.95,"h":26.995,"l":26.92,"n":732,"o":26.98,"t":"2026-10-15T16:30:00Z","v":50207,"vw":26.956021},{"c":27.025,"h":27.06,"l":26.93,"n":679,"o":26.945,"t":"2026-10-15T16:35:00Z","v":47550,"vw":27.00306},{"c":27.11,"h":27.11,"l":27.005,"n":624,"o":27.03,"t":"2026-10-15T16:40:00Z","v":44032,"vw":27.03852},{"c":27.07,"h":27.11,"l":27.03,"n":550,"o":27.11,"t":"2026-10-15T16:45:00Z","v":36297,"vw":27.055622},{"c":27.12,"h":27.12,"l":27.0028,"n":740,"o":27.06,"t":"2026-10-15T16:50:00Z","v":59760,"vw":27.044047},{"c":27.135,"h":27.1501,"l":27.075,"n":176,"o":27.14,"t":"2026-10-15T16:55:00Z","v":13118,"vw":27.125509},{"c":27.935,"h":27.955,"l":27.845,"n":459,"o":27.8707,"t":"2026-10-15T18:10:00Z","v":27541,"vw":27.895733},{"c":28.075,"h":28.11,"l":27.94,"n":840,"o":27.96,"t":"2026-10-15T18:15:00Z","v":57587,"vw":28.038266},{"c":28.0826,"h":28.105,"l":28.06,"n":689,"o":28.08,"t":"2026-10-15T18:20:00Z","v":42988,"vw":28.081017},{"c":28.07,"h":28.09,"l":27.968,"n":817,"o":28.08,"t":"2026-10-15T18:25:00Z","v":66472,"vw":28.036495},{"c":28.1125,"h":28.21,"l":28.06,"n":1896,"o":28.07,"t":"2026-10-15T18:30:00Z","v":148902,"vw":28.151685},{"c":28.15,"h":28.22,"l":28.11,"n":736,"o":28.11,"t":"2026-10-15T18:35:00Z","v":62124,"vw":28.175403},{"c":28.19,"h":28.2,"l":28.12,"n":589,"o":28.15,"t":"2026-10-15T18:40:00Z","v":48652,"vw":28.166512},{"c":28.3,"h":28.42,"l":28.19,"n":1595,"o":28.19,"t":"2026-10-15T18:45:00Z","v":219912,"vw":28.312238},{"c":28.335,"h":28.345,"l":28.29,"n":622,"o":28.2999,"t":"2026-10-15T18:50:00Z","v":47581,"vw":28.312413},{"c":28.47,"h":28.505,"l":28.3214,"n":1137,"o":28.33,"t":"2026-10-15T18:55:00Z","v":125814,"vw":28.425002},{"c":28.42,"h":28.615,"l":28.4001,"n":2689,"o":28.4798,"t":"2026-10-15T19:00:00Z","v":241261,"vw":28.538654},{"c":28.71,"h":28.75,"l":28.36,"n":3093,"o":28.4397,"t":"2026-10-15T19:05:00Z","v":313476,"vw":28.582895},{"c":28.7358,"h":29.13,"l":28.6405,"n":5825,"o":28.695,"t":"2026-10-15T19:10:00Z","v":767290,"vw":28.88809},{"c":28.61,"h":28.75,"l":28.51,"n":2168,"o":28.73,"t":"2026-10-15T19:15:00Z","v":232770,"vw":28.630174},{"c":28.855,"h":29.07,"l":28.645,"n":2672,"o":28.645,"t":"2026-10-15T19:20:00Z","v":311687,"vw":28.941403},{"c":28.9305,"h":29.115,"l":28.765,"n":2218,"o":28.85,"t":"2026-10-15T19:25:00Z","v":203666,"vw":28.920315},{"c":29.0072,"h":29.08,"l":28.81,"n":1517,"o":28.93,"t":"2026-10-15T19:30:00Z","v":146088,"vw":28.9896},{"c":29.3,"h":29.65,"l":28.995,"n":5150,"o":29,"t":"2026-10-15T19:35:00Z","v":572215,"vw":29.359723},{"c":29.4,"h":29.555,"l":29.21,"n":3447,"o":29.305,"t":"2026-10-15T19:40:00Z","v":427789,"vw":29.42285},{"c":29.365,"h":29.46,"l":29.17,"n":3248,"o":29.41,"t":"2026-10-15T19:45:00Z","v":334877,"vw":29.290113},{"c":29.48,"h":29.48,"l":29.285,"n":3817,"o":29.35,"t":"2026-10-15T19:50:00Z","v":459494,"vw":29.397128},{"c":29.389,"h":29.58,"l":29.38,"n":10187,"o":29.47,"t":"2026-10-15T19:55:00Z","v":1161690,"vw":29.491146},{"c":29.3519,"h":29.49,"l":29.35,"n":149,"o":29.38,"t":"2026-10-15T20:00:00Z","v":1320774,"vw":29.379997},{"c":29.35,"h":29.38,"l":29.2655,"n":60,"o":29.38,"t":"2026-10-15T20:05:00Z","v":6987,"vw":29.316822},{"c":29.29,"h":29.29,"l":29.26,"n":11,"o":29.26,"t":"2026-10-15T20:10:00Z","v":897,"vw":29.267682},{"c":29.3407,"h":29.3407,"l":29.3,"n":34,"o":29.3,"t":"2026-10-15T20:15:00Z","v":1730,"vw":29.332853},{"c":29.3,"h":29.3,"l":29.29,"n":30,"o":29.2935,"t":"2026-10-15T20:20:00Z","v":2798,"vw":29.293879},{"c":29.33,"h":29.35,"l":29.303,"n":35,"o":29.32,"t":"2026-10-15T20:25:00Z","v":3617,"vw":29.333512},{"c":29.3592,"h":29.3756,"l":29.3009,"n":27,"o":29.3009,"t":"2026-10-15T20:30:00Z","v":4255,"vw":29.340704}],"history":[{"c":20.5,"h":21.19,"l":19.7,"n":107547,"o":20,"t":"2024-10-14T04:00:00Z","v":19101323,"vw":20.277433},{"c":22.8,"h":22.945,"l":20.08,"n":113032,"o":20.41,"t":"2024-10-15T04:00:00Z","v":17277363,"vw":21.874669},{"c":22.36,"h":23.07,"l":22.19,"n":68605,"o":22.64,"t":"2024-10-16T04:00:00Z","v":8478678,"vw":22.578492},{"c":21.56,"h":22.28,"l":21.245,"n":55275,"o":21.8,"t":"2024-10-17T04:00:00Z","v":7421278,"vw":21.773138},{"c":22.15,"h":22.16,"l":21.1,"n":42257,"o":21.76,"t":"2024-10-18T04:00:00Z","v":6348394,"vw":21.717019},{"c":23.05,"h":23.31,"l":21.86,"n":53717,"o":22.2,"t":"2024-10-21T04:00:00Z","v":8054515,"vw":22.795547},{"c":23.59,"h":23.74,"l":22.55,"n":52298,"o":22.8,"t":"2024-10-22T04:00:00Z","v":7418563,"vw":23.201124},{"c":21.38,"h":23.1989,"l":20.7702,"n":80805,"o":23.15,"t":"2024-10-23T04:00:00Z","v":11670632,"vw":21.605821},{"c":21.52,"h":21.97,"l":21.16,"n":42854,"o":21.62,"t":"2024-10-24T04:00:00Z","v":5932049,"vw":21.505043},{"c":21.73,"h":22.2,"l":21.27,"n":36288,"o":21.5,"t":"2024-10-25T04:00:00Z","v":3971015,"vw":21.858523},{"c":23.08,"h":23.21,"l":22.36,"n":47876,"o":22.46,"t":"2024-10-28T04:00:00Z","v":6136291,"vw":22.931347},{"c":22.24,"h":23.5618,"l":22.21,"n":48959,"o":23.16,"t":"2024-10-29T04:00:00Z","v":6379306,"vw":22.928537},{"c":19.04,"h":21.8621,"l":18.63,"n":168044,"o":21.54,"t":"2024-10-30T04:00:00Z","v":25749069,"vw":19.616471},{"c":18.83,"h":19.19,"l":18.325,"n":80635,"o":19.11,"t":"2024-10-31T04:00:00Z","v":10792990,"vw":18.776403},{"c":20.36,"h":20.59,"l":18.7,"n":79089,"o":19,"t":"2024-11-01T04:00:00Z","v":12244980,"vw":20.080725},{"c":20.76,"h":21.35,"l":20.03,"n":120309,"o":20.15,"t":"2024-11-04T05:00:00Z","v":18449725,"vw":20.878132},{"c":20.64,"h":22.28,"l":19.54,"n":208671,"o":22.08,"t":"2024-11-05T05:00:00Z","v":41777353,"vw":21.015781},{"c":23.42,"h":24.68,"l":21.36,"n":193287,"o":21.6,"t":"2024-11-06T05:00:00Z","v":36942830,"vw":23.115356},{"c":23.62,"h":24.35,"l":23.28,"n":94147,"o":23.4,"t":"2024-11-07T05:00:00Z","v":13278124,"vw":23.851068},{"c":23.41,"h":23.61,"l":21.41,"n":123562,"o":23.6,"t":"2024-11-08T05:00:00Z","v":17983781,"vw":22.662899},{"c":27.88,"h":29.68,"l":24.39,"n":229425,"o":24.8,"t":"2024-11-11T05:00:00Z","v":38534696,"vw":27.76895},{"c":26.69,"h":28.37,"l":26.16,"n":109341,"o":26.46,"t":"2024-11-12T05:00:00Z","v":15916196,"vw":27.069854},{"c":27.6,"h":30.44,"l":27.51,"n":135004,"o":29.12,"t":"2024-11-13T05:00:00Z","v":21430893,"vw":28.898524},{"c":20.85,"h":25.45,"l":20.21,"n":349141,"o":24.08,"t":"2024-11-14T05:00:00Z","v":62791616,"vw":22.269616},{"c":19.32,"h":21.38,"l":19.1501,"n":197782,"o":21.335,"t":"2024-11-15T05:00:00Z","v":32409622,"vw":19.677696},{"c":20.99,"h":21.92,"l":19.29,"n":136288,"o":19.5,"t":"2024-11-18T05:00:00Z","v":23682945,"vw":21.016038},{"c":23.53,"h":23.64,"l":20.02,"n":128020,"o":20.585,"t":"2024-11-19T05:00:00Z","v":22845338,"vw":22.500857},{"c":21.79,"h":23.12,"l":21.44,"n":108993,"o":23.05,"t":"2024-11-20T05:00:00Z","v":18397782,"vw":22.170756},{"c":24.15,"h":24.58,"l":21.36,"n":135999,"o":21.9,"t":"2024-11-21T05:00:00Z","v":24054422,"vw":23.100126},{"c":25.33,"h":25.37,"l":23.0304,"n":105205,"o":23.715,"t":"2024-11-22T05:00:00Z","v":17465082,"vw":24.446959},{"c":31.35,"h":31.395,"l":26.37,"n":258698,"o":26.49,"t":"2024-11-25T05:00:00Z","v":49446680,"vw":29.771195},{"c":30.68,"h":31.678,"l":29.37,"n":125424,"o":29.9,"t":"2024-11-26T05:00:00Z","v":19613585,"vw":30.516363},{"c":30.34,"h":35.02,"l":30.0301,"n":149190,"o":31.49,"t":"2024-11-27T05:00:00Z","v":24738795,"vw":31.961259},{"c":32.22,"h":32.65,"l":29.8,"n":68188,"o":30.24,"t":"2024-11-29T05:00:00Z","v":10258617,"vw":31.749915},{"c":30.85,"h":33.99,"l":30.715,"n":119945,"o":33.56,"t":"2024-12-02T05:00:00Z","v":15623273,"vw":31.780804},{"c":32.21,"h":33.93,"l":30.7711,"n":96893,"o":31.29,"t":"2024-12-03T05:00:00Z","v":13983261,"vw":32.567248},{"c":33.92,"h":34.41,"l":31.9,"n":98285,"o":32,"t":"2024-12-04T05:00:00Z","v":14816315,"vw":33.149084},{"c":31.6,"h":34.88,"l":31.54,"n":106520,"o":33.1,"t":"2024-12-05T05:00:00Z","v":14224395,"vw":32.93788},{"c":34.23,"h":34.5,"l":31,"n":95845,"o":32.64,"t":"2024-12-06T05:00:00Z","v":13460709,"vw":33.371141},{"c":32.63,"h":34.86,"l":32.6,"n":84608,"o":34.3,"t":"2024-12-09T05:00:00Z","v":10909174,"vw":33.384093},{"c":30.87,"h":32.3,"l":29.68,"n":109607,"o":32.25,"t":"2024-12-10T05:00:00Z","v":14460595,"vw":30.951016},{"c":30.19,"h":30.51,"l":28.72,"n":105746,"o":30.51,"t":"2024-12-11T05:00:00Z","v":13123945,"vw":29.722809},{"c":30.09,"h":32.22,"l":30.09,"n":64358,"o":30.2,"t":"2024-12-12T05:00:00Z","v":8481272,"vw":30.881267},{"c":30.02,"h":30.6,"l":28.4,"n":66722,"o":29.72,"t":"2024-12-13T05:00:00Z","v":7944350,"vw":29.622776},{"c":31.25,"h":31.4,"l":28.51,"n":74052,"o":29.58,"t":"2024-12-16T05:00:00Z","v":9336447,"vw":30.585404},{"c":31.12,"h":33.14,"l":30.16,"n":95160,"o":32.2,"t":"2024-12-17T05:00:00Z","v":14673214,"vw":31.527934},{"c":28.55,"h":31.625,"l":28.19,"n":108888,"o":31.34,"t":"2024-12-18T05:00:00Z","v":13605718,"vw":29.808117},{"c":26.36,"h":27.81,"l":24.62,"n":216806,"o":26.04,"t":"2024-12-19T05:00:00Z","v":31501260,"vw":26.018179},{"c":26.2,"h":27.13,"l":25.31,"n":90186,"o":26.04,"t":"2024-12-20T05:00:00Z","v":17296326,"vw":26.261515},{"c":27.6,"h":27.7,"l":26.2,"n":80453,"o":26.93,"t":"2024-12-23T05:00:00Z","v":11008700,"vw":27.068084},{"c":28.15,"h":28.29,"l":27.37,"n":36272,"o":27.97,"t":"2024-12-24T05:00:00Z","v":4484632,"vw":27.837324},{"c":28.49,"h":30.23,"l":27.75,"n":81222,"o":28.05,"t":"2024-12-26T05:00:00Z","v":9867761,"vw":28.99941},{"c":26.56,"h":28.71,"l":26.38,"n":67293,"o":28.46,"t":"2024-12-27T05:00:00Z","v":8871107,"vw":27.080702},{"c":25.17,"h":26.1299,"l":25.01,"n":76943,"o":25.54,"t":"2024-12-30T05:00:00Z","v":9286152,"vw":25.531598},{"c":24.18,"h":25.7,"l":24.11,"n":69634,"o":25.6,"t":"2024-12-31T05:00:00Z","v":8860205,"vw":24.621392},{"c":25.2,"h":25.85,"l":24.2,"n":73135,"o":24.62,"t":"2025-01-02T05:00:00Z","v":9574232,"vw":25.151277},{"c":26.63,"h":26.755,"l":25.06,"n":59590,"o":25.11,"t":"2025-01-03T05:00:00Z","v":7243069,"vw":26.209925},{"c":26.9,"h":28.2,"l":26.36,"n":73582,"o":27.35,"t":"2025-01-06T05:00:00Z","v":9048376,"vw":27.216066},{"c":27.67,"h":28.81,"l":26.26,"n":78566,"o":27.68,"t":"2025-01-07T05:00:00Z","v":10929196,"vw":27.430445},{"c":25.73,"h":28.2998,"l":25.47,"n":84807,"o":26.7,"t":"2025-01-08T05:00:00Z","v":11265210,"vw":26.499922},{"c":25.41,"h":25.61,"l":24.07,"n":77124,"o":24.15,"t":"2025-01-10T05:00:00Z","v":9237140,"vw":24.965635},{"c":25.9,"h":26.38,"l":24.21,"n":81860,"o":24.77,"t":"2025-01-13T05:00:00Z","v":11874800,"vw":25.446294},{"c":26.21,"h":26.59,"l":25.16,"n":54977,"o":25.9,"t":"2025-01-14T05:00:00Z","v":7157048,"vw":25.964057},{"c":27.86,"h":27.95,"l":25.94,"n":68470,"o":27.24,"t":"2025-01-15T05:00:00Z","v":10510585,"vw":27.137567},{"c":27.94,"h":28.68,"l":26.65,"n":73695,"o":28.09,"t":"2025-01-16T05:00:00Z","v":9732034,"vw":27.786377},{"c":27.85,"h":28.09,"l":25.56,"n":113985,"o":27.69,"t":"2025-01-17T05:00:00Z","v":18881043,"vw":26.837005},{"c":29.81,"h":30,"l":28.01,"n":86117,"o":28.68,"t":"2025-01-21T05:00:00Z","v":11636049,"vw":29.371914},{"c":29.72,"h":30.19,"l":28.75,"n":64010,"o":29.73,"t":"2025-01-22T05:00:00Z","v":7627166,"vw":29.335823},{"c":30.89,"h":30.91,"l":28.48,"n":72975,"o":29.03,"t":"2025-01-23T05:00:00Z","v":9509040,"vw":30.018932},{"c":30.87,"h":32.07,"l":30.6518,"n":73131,"o":31,"t":"2025-01-24T05:00:00Z","v":8964285,"vw":31.21346},{"c":30.51,"h":31.87,"l":29.1,"n":76302,"o":29.29,"t":"2025-01-27T05:00:00Z","v":10985036,"vw":30.542191},{"c":31.54,"h":32.73,"l":30.35,"n":63004,"o":31,"t":"2025-01-28T05:00:00Z","v":7679353,"vw":31.59692},{"c":31.86,"h":32.3299,"l":30.92,"n":48093,"o":31.9,"t":"2025-01-29T05:00:00Z","v":6040517,"vw":31.67401},{"c":33.96,"h":34.35,"l":32.09,"n":91484,"o":32.18,"t":"2025-01-30T05:00:00Z","v":11315839,"vw":33.621433},{"c":37.28,"h":37.96,"l":33.68,"n":156084,"o":34,"t":"2025-01-31T05:00:00Z","v":19710511,"vw":36.619115},{"c":38.93,"h":39.74,"l":35,"n":145502,"o":35.01,"t":"2025-02-03T05:00:00Z","v":18969146,"vw":38.411812},{"c":41.85,"h":41.98,"l":38.38,"n":128182,"o":39.33,"t":"2025-02-04T05:00:00Z","v":16457630,"vw":40.81329},{"c":42.2,"h":44.43,"l":41.4,"n":130429,"o":42,"t":"2025-02-05T05:00:00Z","v":17368952,"vw":42.602333},{"c":40.47,"h":43.16,"l":39.27,"n":148260,"o":41.9,"t":"2025-02-06T05:00:00Z","v":15790469,"vw":41.13853},{"c":42.55,"h":46.01,"l":41.48,"n":159641,"o":41.48,"t":"2025-02-07T05:00:00Z","v":21828641,"vw":43.990718},{"c":44.77,"h":45.1776,"l":41.3042,"n":126487,"o":43.23,"t":"2025-02-10T05:00:00Z","v":13145128,"vw":44.011301},{"c":43.58,"h":45.14,"l":42.7101,"n":76723,"o":44.18,"t":"2025-02-11T05:00:00Z","v":7337077,"vw":43.845393},{"c":46.34,"h":46.495,"l":42.8,"n":85875,"o":43,"t":"2025-02-12T05:00:00Z","v":9167901,"vw":45.114371},{"c":59.18,"h":59.55,"l":47.1426,"n":356498,"o":47.53,"t":"2025-02-13T05:00:00Z","v":42823838,"vw":54.642233},{"c":60.47,"h":64.84,"l":58.6237,"n":345258,"o":60.02,"t":"2025-02-14T05:00:00Z","v":38734288,"vw":61.699582},{"c":58.5,"h":60.99,"l":56.36,"n":192069,"o":60.7,"t":"2025-02-18T05:00:00Z","v":21100912,"vw":58.89286},{"c":68.74,"h":72.98,"l":58.695,"n":431892,"o":59.26,"t":"2025-02-19T05:00:00Z","v":59334668,"vw":68.927858},{"c":66.41,"h":67.3799,"l":59.6,"n":290879,"o":65.08,"t":"2025-02-20T05:00:00Z","v":30853028,"vw":64.004482},{"c":49.28,"h":57.37,"l":49.05,"n":696632,"o":53.51,"t":"2025-02-21T05:00:00Z","v":88977005,"vw":52.333733},{"c":51.31,"h":52.72,"l":43.81,"n":501650,"o":48.14,"t":"2025-02-24T05:00:00Z","v":63215359,"vw":48.75881},{"c":39.86,"h":43.22,"l":36.02,"n":526699,"o":39.88,"t":"2025-02-25T05:00:00Z","v":82827022,"vw":38.980982},{"c":41.89,"h":44.62,"l":39.92,"n":316332,"o":40.24,"t":"2025-02-26T05:00:00Z","v":45066583,"vw":42.418208},{"c":41.34,"h":45.8,"l":40.46,"n":264006,"o":43.21,"t":"2025-02-27T05:00:00Z","v":40655102,"vw":43.620427},{"c":45.09,"h":45.31,"l":40.14,"n":192607,"o":40.43,"t":"2025-02-28T05:00:00Z","v":30500112,"vw":43.641474},{"c":40.68,"h":46.3489,"l":39.663,"n":190262,"o":44.97,"t":"2025-03-03T05:00:00Z","v":25679013,"vw":42.357399},{"c":40.49,"h":42.19,"l":36.8149,"n":201200,"o":37.99,"t":"2025-03-04T05:00:00Z","v":24460304,"vw":39.285543},{"c":40.89,"h":41.32,"l":37.42,"n":149462,"o":37.79,"t":"2025-03-05T05:00:00Z","v":21294342,"vw":39.727368},{"c":34.39,"h":38.69,"l":34,"n":218599,"o":37.4,"t":"2025-03-06T05:00:00Z","v":31345377,"vw":35.96889},{"c":35.95,"h":36.2684,"l":32.68,"n":169772,"o":34.41,"t":"2025-03-07T05:00:00Z","v":23580215,"vw":34.758954},{"c":34.47,"h":37.1499,"l":33.3305,"n":197951,"o":34.11,"t":"2025-03-10T04:00:00Z","v":29324176,"vw":35.289907},{"c":34.71,"h":37.69,"l":34.3,"n":154462,"o":34.77,"t":"2025-03-11T04:00:00Z","v":23553728,"vw":35.768442},{"c":33.93,"h":37.28,"l":32.77,"n":129254,"o":36.15,"t":"2025-03-12T04:00:00Z","v":21357495,"vw":34.414649},{"c":31.54,"h":33.64,"l":31.01,"n":137578,"o":33.48,"t":"2025-03-13T04:00:00Z","v":19828529,"vw":31.823356},{"c":33.14,"h":33.29,"l":31.5101,"n":112722,"o":32,"t":"2025-03-14T04:00:00Z","v":17092941,"vw":32.612101},{"c":34.69,"h":35.69,"l":32.59,"n":123855,"o":33.65,"t":"2025-03-17T04:00:00Z","v":18134416,"vw":34.440554},{"c":31.49,"h":34.39,"l":31.26,"n":115887,"o":34.31,"t":"2025-03-18T04:00:00Z","v":15345652,"vw":32.206229},{"c":33.88,"h":34.9401,"l":31.0237,"n":118384,"o":31.73,"t":"2025-03-19T04:00:00Z","v":17741853,"vw":33.229516},{"c":32.87,"h":34.25,"l":32.36,"n":89152,"o":33.27,"t":"2025-03-20T04:00:00Z","v":15791147,"vw":33.221195},{"c":34.75,"h":35.2,"l":31.88,"n":109810,"o":32.6,"t":"2025-03-21T04:00:00Z","v":49693260,"vw":34.284943},{"c":37.41,"h":38.18,"l":34.92,"n":177404,"o":35.85,"t":"2025-03-24T04:00:00Z","v":26407432,"vw":36.905599},{"c":37.04,"h":38.69,"l":35.77,"n":126348,"o":37.82,"t":"2025-03-25T04:00:00Z","v":17549593,"vw":36.917708},{"c":33.36,"h":37.945,"l":33.25,"n":132840,"o":37.78,"t":"2025-03-26T04:00:00Z","v":17428613,"vw":34.61725},{"c":31.92,"h":33.3,"l":31.78,"n":103783,"o":32.96,"t":"2025-03-27T04:00:00Z","v":15241690,"vw":32.397331},{"c":29.14,"h":31.8899,"l":28.9,"n":155131,"o":31.59,"t":"2025-03-28T04:00:00Z","v":20932195,"vw":29.882302},{"c":29.55,"h":30.17,"l":27.22,"n":139672,"o":27.77,"t":"2025-03-31T04:00:00Z","v":19861575,"vw":29.006437},{"c":31.05,"h":33.7,"l":28.76,"n":277734,"o":29.705,"t":"2025-04-01T04:00:00Z","v":46231101,"vw":31.467373},{"c":31.22,"h":31.25,"l":28.95,"n":160744,"o":29.16,"t":"2025-04-02T04:00:00Z","v":25183719,"vw":30.214045},{"c":27.99,"h":29.87,"l":27.805,"n":138123,"o":28.4,"t":"2025-04-03T04:00:00Z","v":19702740,"vw":28.704434},{"c":25.99,"h":27.0932,"l":23.97,"n":211697,"o":26.3,"t":"2025-04-04T04:00:00Z","v":27692808,"vw":25.702975},{"c":27.77,"h":30,"l":23.9716,"n":193318,"o":24.5,"t":"2025-04-07T04:00:00Z","v":26512926,"vw":27.303253},{"c":26.1,"h":29.9,"l":25.12,"n":189760,"o":29.8,"t":"2025-04-08T04:00:00Z","v":26803691,"vw":27.227417},{"c":29.49,"h":30.28,"l":25.43,"n":254088,"o":26.25,"t":"2025-04-09T04:00:00Z","v":34887616,"vw":28.164909},{"c":26.81,"h":28.87,"l":26.02,"n":150621,"o":28.49,"t":"2025-04-10T04:00:00Z","v":19393457,"vw":27.185057},{"c":27.23,"h":27.34,"l":25.71,"n":120301,"o":26.77,"t":"2025-04-11T04:00:00Z","v":16252881,"vw":26.615793},{"c":28.31,"h":29,"l":27.2,"n":105482,"o":28.72,"t":"2025-04-14T04:00:00Z","v":13987442,"vw":27.983024},{"c":29.46,"h":29.84,"l":28.15,"n":96121,"o":28.49,"t":"2025-04-15T04:00:00Z","v":14703654,"vw":28.960977},{"c":26.95,"h":28.7198,"l":26.212,"n":149076,"o":28.65,"t":"2025-04-16T04:00:00Z","v":20733004,"vw":27.357023},{"c":27.23,"h":27.4398,"l":25.155,"n":137530,"o":25.16,"t":"2025-04-17T04:00:00Z","v":18498364,"vw":26.649922},{"c":25.84,"h":26.9387,"l":25.25,"n":84245,"o":26.61,"t":"2025-04-21T04:00:00Z","v":10878153,"vw":25.783233},{"c":25.35,"h":26.7,"l":25.1321,"n":150355,"o":26.49,"t":"2025-04-22T04:00:00Z","v":21898611,"vw":25.823278},{"c":26.71,"h":29,"l":26.42,"n":151866,"o":27,"t":"2025-04-23T04:00:00Z","v":22062237,"vw":27.45202},{"c":28.14,"h":28.75,"l":26.89,"n":96518,"o":27.05,"t":"2025-04-24T04:00:00Z","v":13998114,"vw":28.076428},{"c":28.09,"h":28.32,"l":27.02,"n":96644,"o":27.86,"t":"2025-04-25T04:00:00Z","v":13798169,"vw":27.728209},{"c":28.48,"h":30.87,"l":27.7,"n":212449,"o":29.93,"t":"2025-04-28T04:00:00Z","v":32802307,"vw":29.024028},{"c":35.04,"h":37.94,"l":32.95,"n":910441,"o":37.94,"t":"2025-04-29T04:00:00Z","v":152176234,"vw":35.292121},{"c":33.1,"h":33.89,"l":31.75,"n":265339,"o":33.73,"t":"2025-04-30T04:00:00Z","v":38982605,"vw":32.73809},{"c":36.16,"h":36.685,"l":32.01,"n":266177,"o":33.72,"t":"2025-05-01T04:00:00Z","v":42859234,"vw":34.976795},{"c":40.82,"h":41.09,"l":36.62,"n":337015,"o":36.86,"t":"2025-05-02T04:00:00Z","v":49783049,"vw":39.515082},{"c":41.88,"h":43.1,"l":39.8,"n":473943,"o":42.28,"t":"2025-05-05T04:00:00Z","v":72476553,"vw":41.528922},{"c":49.47,"h":50.56,"l":38.21,"n":984433,"o":38.33,"t":"2025-05-06T04:00:00Z","v":157523969,"vw":46.370541},{"c":52.35,"h":52.38,"l":47.2,"n":562629,"o":47.98,"t":"2025-05-07T04:00:00Z","v":86177084,"vw":50.38488},{"c":51.4,"h":54.75,"l":50.04,"n":544364,"o":51.6,"t":"2025-05-08T04:00:00Z","v":81324501,"vw":52.200945},{"c":51.96,"h":52.22,"l":48.87,"n":377035,"o":49.43,"t":"2025-05-09T04:00:00Z","v":61867550,"vw":50.615431},{"c":55.21,"h":58.6,"l":54.2,"n":396359,"o":56.09,"t":"2025-05-12T04:00:00Z","v":59273918,"vw":56.126041},{"c":64,"h":64.2,"l":55.92,"n":502284,"o":56,"t":"2025-05-13T04:00:00Z","v":77358675,"vw":61.155194},{"c":61.12,"h":65.89,"l":60.82,"n":350842,"o":64,"t":"2025-05-14T04:00:00Z","v":46963981,"vw":62.342803},{"c":58.58,"h":62.7,"l":53.7,"n":410594,"o":60,"t":"2025-05-15T04:00:00Z","v":56408315,"vw":57.234061},{"c":64.65,"h":64.8199,"l":57.42,"n":358306,"o":59.04,"t":"2025-05-16T04:00:00Z","v":51619569,"vw":61.929647},{"c":62.34,"h":63.6095,"l":61.08,"n":254267,"o":62.8,"t":"2025-05-19T04:00:00Z","v":35719836,"vw":62.175712},{"c":61.21,"h":63.67,"l":59.7,"n":237351,"o":62.54,"t":"2025-05-20T04:00:00Z","v":35759202,"vw":61.862082},{"c":58,"h":63.2,"l":57.65,"n":284606,"o":60.26,"t":"2025-05-21T04:00:00Z","v":38861819,"vw":60.385234},{"c":53.52,"h":56.52,"l":51.2,"n":382516,"o":53.365,"t":"2025-05-22T04:00:00Z","v":48861313,"vw":54.228933},{"c":54.83,"h":55.37,"l":52.88,"n":187406,"o":53.505,"t":"2025-05-23T04:00:00Z","v":23607646,"vw":54.439399},{"c":53.36,"h":56.3,"l":52.82,"n":193898,"o":56.1,"t":"2025-05-27T04:00:00Z","v":27304350,"vw":54.31621},{"c":53.34,"h":54.09,"l":51.41,"n":148857,"o":53.85,"t":"2025-05-28T04:00:00Z","v":19725296,"vw":52.762663},{"c":52.4,"h":55,"l":52.11,"n":142664,"o":54,"t":"2025-05-29T04:00:00Z","v":15935360,"vw":53.10127},{"c":56.56,"h":57.38,"l":52.09,"n":295117,"o":52.27,"t":"2025-05-30T04:00:00Z","v":41060663,"vw":55.36259},{"c":56.77,"h":58.77,"l":55.67,"n":291118,"o":56.93,"t":"2025-06-02T04:00:00Z","v":36132360,"vw":57.176788},{"c":54.73,"h":67.37,"l":54.27,"n":777414,"o":61.92,"t":"2025-06-03T04:00:00Z","v":114947711,"vw":58.738093},{"c":53.61,"h":59.29,"l":52.8,"n":421302,"o":55.765,"t":"2025-06-04T04:00:00Z","v":60443175,"vw":54.88788},{"c":52.77,"h":54.81,"l":51.85,"n":247333,"o":54.05,"t":"2025-06-05T04:00:00Z","v":36993473,"vw":53.425791},{"c":56.33,"h":57.5084,"l":52.75,"n":263973,"o":53.18,"t":"2025-06-06T04:00:00Z","v":41606350,"vw":55.835357},{"c":56.86,"h":57.21,"l":54.6152,"n":170180,"o":57.21,"t":"2025-06-09T04:00:00Z","v":27510789,"vw":55.884954},{"c":55.25,"h":58.76,"l":53.54,"n":254787,"o":56.86,"t":"2025-06-10T04:00:00Z","v":38352463,"vw":55.54802},{"c":57.56,"h":57.74,"l":53.63,"n":203876,"o":54.675,"t":"2025-06-11T04:00:00Z","v":28326983,"vw":56.106776},{"c":57.15,"h":59.9,"l":56.19,"n":227904,"o":56.3,"t":"2025-06-12T04:00:00Z","v":34447959,"vw":57.644734},{"c":55.48,"h":57.68,"l":54.67,"n":176705,"o":55.425,"t":"2025-06-13T04:00:00Z","v":26398542,"vw":56.064682},{"c":59.78,"h":61.665,"l":55.7717,"n":317273,"o":56.75,"t":"2025-06-16T04:00:00Z","v":42208911,"vw":59.511708},{"c":59.24,"h":60.44,"l":56.5,"n":228736,"o":59.75,"t":"2025-06-17T04:00:00Z","v":35241435,"vw":58.71861},{"c":61.07,"h":62.54,"l":58.15,"n":287826,"o":60.48,"t":"2025-06-18T04:00:00Z","v":43348370,"vw":60.51348},{"c":64.22,"h":64.6,"l":61.5201,"n":264273,"o":62.87,"t":"2025-06-20T04:00:00Z","v":42237226,"vw":63.262132},{"c":41.98,"h":48.35,"l":41.97,"n":1229049,"o":48.16,"t":"2025-06-23T04:00:00Z","v":176087900,"vw":44.395337},{"c":42.95,"h":44.3828,"l":41.84,"n":448986,"o":42.435,"t":"2025-06-24T04:00:00Z","v":63586487,"vw":43.094251},{"c":41.41,"h":46.52,"l":41.2,"n":400941,"o":43.7,"t":"2025-06-25T04:00:00Z","v":62880238,"vw":43.57297},{"c":46.28,"h":46.801,"l":40.88,"n":367500,"o":41.71,"t":"2025-06-26T04:00:00Z","v":64363830,"vw":44.619563},{"c":49.41,"h":51.99,"l":46.4,"n":511039,"o":47,"t":"2025-06-27T04:00:00Z","v":83385570,"vw":49.821155},{"c":49.85,"h":50.78,"l":48.33,"n":245712,"o":50.76,"t":"2025-06-30T04:00:00Z","v":36568566,"vw":49.363207},{"c":47.96,"h":50.88,"l":47.02,"n":244251,"o":48.84,"t":"2025-07-01T04:00:00Z","v":35680999,"vw":48.43899},{"c":47.46,"h":48.2,"l":46.7,"n":173626,"o":48.2,"t":"2025-07-02T04:00:00Z","v":24263314,"vw":47.307523},{"c":47.98,"h":49.06,"l":46.55,"n":115072,"o":47.56,"t":"2025-07-03T04:00:00Z","v":17394334,"vw":48.012654},{"c":48.42,"h":48.48,"l":45.04,"n":191816,"o":47.025,"t":"2025-07-07T04:00:00Z","v":27366123,"vw":46.640461},{"c":48.96,"h":50.817,"l":48.3003,"n":185646,"o":48.9,"t":"2025-07-08T04:00:00Z","v":30597188,"vw":49.365115},{"c":51.24,"h":52.33,"l":48.68,"n":243678,"o":50.4999,"t":"2025-07-09T04:00:00Z","v":39491852,"vw":50.370111},{"c":50.27,"h":51.93,"l":50,"n":146236,"o":51.54,"t":"2025-07-10T04:00:00Z","v":21342667,"vw":50.631267},{"c":47.89,"h":50.77,"l":47.7603,"n":136689,"o":50.1,"t":"2025-07-11T04:00:00Z","v":19001017,"vw":49.112401},{"c":52.03,"h":52.2968,"l":47.36,"n":223790,"o":47.82,"t":"2025-07-14T04:00:00Z","v":35149250,"vw":50.725664},{"c":50.46,"h":53.2364,"l":50.2,"n":150541,"o":53,"t":"2025-07-15T04:00:00Z","v":21863772,"vw":51.277611},{"c":51.85,"h":52.16,"l":49.4,"n":163813,"o":51,"t":"2025-07-16T04:00:00Z","v":22131299,"vw":50.694509},{"c":49.99,"h":52.08,"l":49.68,"n":151535,"o":51.72,"t":"2025-07-17T04:00:00Z","v":21167779,"vw":50.624108},{"c":50.38,"h":51.07,"l":48.5,"n":163319,"o":50.67,"t":"2025-07-18T04:00:00Z","v":22080227,"vw":49.798153},{"c":47.6,"h":50.34,"l":47.54,"n":198687,"o":50.215,"t":"2025-07-21T04:00:00Z","v":26123431,"vw":48.749837},{"c":50.01,"h":50.58,"l":46.93,"n":180194,"o":48.01,"t":"2025-07-22T04:00:00Z","v":24104214,"vw":49.028602},{"c":58.02,"h":59.16,"l":49.8,"n":503479,"o":50,"t":"2025-07-23T04:00:00Z","v":81802342,"vw":56.164414},{"c":57.32,"h":57.87,"l":55.6,"n":188519,"o":57.6,"t":"2025-07-24T04:00:00Z","v":26514790,"vw":56.737258},{"c":57.65,"h":59.94,"l":54.3,"n":280829,"o":58.16,"t":"2025-07-25T04:00:00Z","v":46347035,"vw":57.459046},{"c":58.68,"h":59.82,"l":56.53,"n":160006,"o":58.74,"t":"2025-07-28T04:00:00Z","v":22878412,"vw":58.234075},{"c":60.27,"h":60.96,"l":56.1,"n":226937,"o":57.6,"t":"2025-07-29T04:00:00Z","v":35638841,"vw":58.865032},{"c":65.53,"h":66.43,"l":60.59,"n":371240,"o":60.66,"t":"2025-07-30T04:00:00Z","v":55250531,"vw":64.868196},{"c":66.18,"h":70.43,"l":65.88,"n":275361,"o":66.29,"t":"2025-07-31T04:00:00Z","v":38205009,"vw":68.487704},{"c":62.55,"h":66.2,"l":61.69,"n":231861,"o":64.57,"t":"2025-08-01T04:00:00Z","v":26736425,"vw":63.193791},{"c":63.35,"h":65.59,"l":62.3,"n":298573,"o":63.805,"t":"2025-08-04T04:00:00Z","v":37443425,"vw":64.259023},{"c":55.52,"h":64.11,"l":54.7,"n":693548,"o":55.295,"t":"2025-08-05T04:00:00Z","v":105853312,"vw":58.751226},{"c":51.13,"h":55.699,"l":50.22,"n":359892,"o":55.63,"t":"2025-08-06T04:00:00Z","v":46133308,"vw":51.920484},{"c":51.05,"h":53.53,"l":50.25,"n":240589,"o":51.76,"t":"2025-08-07T04:00:00Z","v":32134458,"vw":51.618652},{"c":51.94,"h":52.71,"l":50.4221,"n":177336,"o":52.055,"t":"2025-08-08T04:00:00Z","v":23206180,"vw":51.467099},{"c":49.98,"h":52.1,"l":49.56,"n":182432,"o":51.3043,"t":"2025-08-11T04:00:00Z","v":27019934,"vw":50.42962},{"c":47.96,"h":48.98,"l":47.25,"n":227940,"o":48.725,"t":"2025-08-12T04:00:00Z","v":30097011,"vw":47.996063},{"c":48.33,"h":48.65,"l":46.76,"n":155768,"o":48.59,"t":"2025-08-13T04:00:00Z","v":19269092,"vw":47.729622},{"c":47.13,"h":47.8,"l":45.28,"n":191138,"o":47.3881,"t":"2025-08-14T04:00:00Z","v":24049218,"vw":46.454346},{"c":46.02,"h":47.35,"l":45.34,"n":149414,"o":46.02,"t":"2025-08-15T04:00:00Z","v":18163441,"vw":46.450231},{"c":45.1,"h":45.757,"l":44.55,"n":177560,"o":45.22,"t":"2025-08-18T04:00:00Z","v":21557744,"vw":45.111522},{"c":42.18,"h":45.1,"l":41.92,"n":194102,"o":44.78,"t":"2025-08-19T04:00:00Z","v":22071416,"vw":42.943176},{"c":43.38,"h":43.66,"l":40.9301,"n":209471,"o":42.49,"t":"2025-08-20T04:00:00Z","v":24709580,"vw":42.419539},{"c":43.96,"h":44.9288,"l":42.98,"n":180857,"o":43.26,"t":"2025-08-21T04:00:00Z","v":27665693,"vw":44.012238},{"c":44.57,"h":45.71,"l":42.63,"n":208526,"o":42.905,"t":"2025-08-22T04:00:00Z","v":28003433,"vw":44.528562},{"c":42.99,"h":44.83,"l":42.97,"n":148150,"o":44.44,"t":"2025-08-25T04:00:00Z","v":17811108,"vw":43.489165},{"c":45.35,"h":46.2912,"l":43.1,"n":185110,"o":43.5,"t":"2025-08-26T04:00:00Z","v":29415916,"vw":44.78928},{"c":44.01,"h":45.9237,"l":43.99,"n":154639,"o":45.32,"t":"2025-08-27T04:00:00Z","v":19903425,"vw":44.83232},{"c":44.12,"h":45.1,"l":43.8,"n":128356,"o":44.45,"t":"2025-08-28T04:00:00Z","v":17801993,"vw":44.452132},{"c":42.35,"h":44.49,"l":42.21,"n":136294,"o":44.2,"t":"2025-08-29T04:00:00Z","v":16147539,"vw":43.000055},{"c":41.53,"h":42.14,"l":40.78,"n":146541,"o":41.34,"t":"2025-09-02T04:00:00Z","v":14391193,"vw":41.503629},{"c":44.46,"h":45.67,"l":42.5,"n":231100,"o":43,"t":"2025-09-03T04:00:00Z","v":30523604,"vw":44.608191},{"c":48.11,"h":48.29,"l":44.3,"n":284166,"o":44.54,"t":"2025-09-04T04:00:00Z","v":44797890,"vw":47.055995},{"c":48.41,"h":49.16,"l":46.8574,"n":193496,"o":48.83,"t":"2025-09-05T04:00:00Z","v":24063908,"vw":47.80038},{"c":49.64,"h":51.585,"l":49.09,"n":253823,"o":49.12,"t":"2025-09-08T04:00:00Z","v":34988017,"vw":50.224983},{"c":47.79,"h":50.4594,"l":47.48,"n":162449,"o":49.97,"t":"2025-09-09T04:00:00Z","v":22266864,"vw":48.268895},{"c":47.78,"h":51.4152,"l":47.52,"n":212159,"o":50,"t":"2025-09-10T04:00:00Z","v":29097521,"vw":49.574745},{"c":51.76,"h":52.49,"l":48.6,"n":228363,"o":48.82,"t":"2025-09-11T04:00:00Z","v":34584577,"vw":50.739784},{"c":55.5,"h":55.93,"l":50.25,"n":243038,"o":51.03,"t":"2025-09-12T04:00:00Z","v":35502296,"vw":53.610896},{"c":53.96,"h":56.52,"l":53.91,"n":197812,"o":54.99,"t":"2025-09-15T04:00:00Z","v":28041658,"vw":54.90846},{"c":50.89,"h":54.3357,"l":48.69,"n":334755,"o":54.32,"t":"2025-09-16T04:00:00Z","v":49261624,"vw":50.751349},{"c":50.35,"h":51,"l":49.17,"n":180340,"o":50.29,"t":"2025-09-17T04:00:00Z","v":26977754,"vw":50.15414},{"c":56.2,"h":56.31,"l":50.27,"n":280385,"o":50.4,"t":"2025-09-18T04:00:00Z","v":37206013,"vw":54.576132},{"c":57.82,"h":59.36,"l":56.17,"n":247134,"o":56.23,"t":"2025-09-19T04:00:00Z","v":36251598,"vw":58.056013},{"c":57.7,"h":58.94,"l":56.43,"n":157002,"o":58.11,"t":"2025-09-22T04:00:00Z","v":18736272,"vw":57.94872},{"c":56,"h":57.73,"l":55.3126,"n":173072,"o":57.21,"t":"2025-09-23T04:00:00Z","v":22345935,"vw":56.3242},{"c":53.25,"h":56.76,"l":53.02,"n":173939,"o":56.52,"t":"2025-09-24T04:00:00Z","v":23272971,"vw":54.182389},{"c":54.87,"h":55.1,"l":50.7,"n":173913,"o":52.12,"t":"2025-09-25T04:00:00Z","v":22269416,"vw":53.353405},{"c":58.4,"h":58.4,"l":54.11,"n":224423,"o":54.4,"t":"2025-09-26T04:00:00Z","v":27271451,"vw":57.220249},{"c":59.12,"h":60.55,"l":58.25,"n":196824,"o":58.59,"t":"2025-09-29T04:00:00Z","v":26127948,"vw":59.619905},{"c":56.72,"h":59.1712,"l":55.7812,"n":171968,"o":58.6,"t":"2025-09-30T04:00:00Z","v":20804813,"vw":56.969938},{"c":56.31,"h":57.6063,"l":55.0859,"n":175103,"o":55.9,"t":"2025-10-01T04:00:00Z","v":24723462,"vw":56.586932},{"c":57.87,"h":59.27,"l":56.75,"n":191951,"o":57,"t":"2025-10-02T04:00:00Z","v":25918197,"vw":58.013096},{"c":52.54,"h":58.93,"l":52.51,"n":317625,"o":58,"t":"2025-10-03T04:00:00Z","v":35805511,"vw":55.433877},{"c":54.76,"h":54.795,"l":52.7,"n":233065,"o":53.61,"t":"2025-10-06T04:00:00Z","v":27144353,"vw":53.720206},{"c":57.97,"h":58.25,"l":54.5,"n":239295,"o":54.8,"t":"2025-10-07T04:00:00Z","v":33007628,"vw":56.4399},{"c":58.17,"h":60.13,"l":57.04,"n":234746,"o":58.37,"t":"2025-10-08T04:00:00Z","v":32546732,"vw":58.502272},{"c":58.25,"h":59.99,"l":56.25,"n":174850,"o":59.105,"t":"2025-10-09T04:00:00Z","v":19685673,"vw":57.792837},{"c":53.95,"h":59.22,"l":53.02,"n":284367,"o":58.29,"t":"2025-10-10T04:00:00Z","v":31952786,"vw":55.353679},{"c":54.73,"h":56.27,"l":53.8377,"n":148623,"o":54.42,"t":"2025-10-13T04:00:00Z","v":23360316,"vw":54.86474},{"c":54.02,"h":55.14,"l":51.73,"n":141216,"o":53.228,"t":"2025-10-14T04:00:00Z","v":21103970,"vw":53.697679},{"c":62.76,"h":65.2994,"l":54.435,"n":391072,"o":55.3,"t":"2025-10-15T04:00:00Z","v":55066037,"vw":60.236937},{"c":59.15,"h":63.63,"l":57.8101,"n":288090,"o":62.12,"t":"2025-10-16T04:00:00Z","v":38182441,"vw":60.33243},{"c":49.78,"h":57.45,"l":49.6,"n":532326,"o":57.12,"t":"2025-10-17T04:00:00Z","v":74581694,"vw":51.630466},{"c":51.36,"h":52.41,"l":50.2201,"n":224226,"o":51.37,"t":"2025-10-20T04:00:00Z","v":30101332,"vw":51.210971},{"c":49.36,"h":51.36,"l":49.25,"n":180464,"o":50.83,"t":"2025-10-21T04:00:00Z","v":29718046,"vw":50.089472},{"c":47.46,"h":48.9,"l":46.15,"n":221948,"o":48.86,"t":"2025-10-22T04:00:00Z","v":23866270,"vw":47.246321},{"c":48.49,"h":48.59,"l":46.89,"n":142600,"o":48.02,"t":"2025-10-23T04:00:00Z","v":18463655,"vw":47.834217},{"c":48.78,"h":50.99,"l":48.76,"n":145850,"o":49.94,"t":"2025-10-24T04:00:00Z","v":16063536,"vw":49.771083},{"c":48.23,"h":50.19,"l":48.16,"n":141355,"o":50.14,"t":"2025-10-27T04:00:00Z","v":16742057,"vw":49.112129},{"c":47.12,"h":49.17,"l":47.12,"n":131167,"o":49.14,"t":"2025-10-28T04:00:00Z","v":13822132,"vw":47.815354},{"c":46.63,"h":48.455,"l":46.03,"n":161889,"o":47.07,"t":"2025-10-29T04:00:00Z","v":19796974,"vw":47.182317},{"c":44.06,"h":46.92,"l":44.05,"n":167418,"o":46.07,"t":"2025-10-30T04:00:00Z","v":17048960,"vw":45.335943},{"c":45.46,"h":47.2412,"l":45,"n":187609,"o":45.365,"t":"2025-10-31T04:00:00Z","v":21891932,"vw":45.893855},{"c":44.39,"h":47.15,"l":44.01,"n":354846,"o":46.9,"t":"2025-11-03T05:00:00Z","v":40539915,"vw":45.020333},{"c":42.79,"h":48.34,"l":42.4,"n":446219,"o":45.75,"t":"2025-11-04T05:00:00Z","v":61191405,"vw":45.041597},{"c":43.73,"h":46.8199,"l":43.68,"n":252790,"o":44.1,"t":"2025-11-05T05:00:00Z","v":36297484,"vw":45.097557},{"c":41.52,"h":44,"l":39.84,"n":363972,"o":44,"t":"2025-11-06T05:00:00Z","v":43246948,"vw":41.664704},{"c":41.03,"h":41.2749,"l":39.34,"n":233324,"o":40.74,"t":"2025-11-07T05:00:00Z","v":28934602,"vw":40.36972},{"c":41.05,"h":42.7,"l":40.22,"n":176885,"o":42.495,"t":"2025-11-10T05:00:00Z","v":21798853,"vw":41.217438},{"c":39.75,"h":41.28,"l":38.87,"n":187338,"o":40.91,"t":"2025-11-11T05:00:00Z","v":22892158,"vw":39.961657},{"c":39.02,"h":40.2493,"l":38.26,"n":178670,"o":39.61,"t":"2025-11-12T05:00:00Z","v":21967353,"vw":39.180632},{"c":36.05,"h":38.96,"l":35.78,"n":257423,"o":38.92,"t":"2025-11-13T05:00:00Z","v":34913222,"vw":36.725927},{"c":36.98,"h":38.0893,"l":34.93,"n":225862,"o":35.425,"t":"2025-11-14T05:00:00Z","v":31484924,"vw":37.063263},{"c":35.58,"h":37.63,"l":33.91,"n":217763,"o":36.67,"t":"2025-11-17T05:00:00Z","v":30155527,"vw":35.358824},{"c":36.26,"h":36.735,"l":34.13,"n":174684,"o":35.71,"t":"2025-11-18T05:00:00Z","v":26537262,"vw":35.513249},{"c":35.83,"h":36.6,"l":34.43,"n":151382,"o":36.6,"t":"2025-11-19T05:00:00Z","v":20963511,"vw":35.37171},{"c":33.62,"h":37.22,"l":33.47,"n":190895,"o":36.78,"t":"2025-11-20T05:00:00Z","v":28325530,"vw":35.036458},{"c":34.71,"h":34.99,"l":32.88,"n":151511,"o":33.54,"t":"2025-11-21T05:00:00Z","v":18775371,"vw":34.199936},{"c":37.78,"h":38.14,"l":35.01,"n":153522,"o":35.11,"t":"2025-11-24T05:00:00Z","v":20835759,"vw":37.1571},{"c":37.09,"h":38.36,"l":36.9,"n":109979,"o":38,"t":"2025-11-25T05:00:00Z","v":14394289,"vw":37.336402},{"c":38.4,"h":38.79,"l":37.36,"n":107942,"o":37.75,"t":"2025-11-26T05:00:00Z","v":13448348,"vw":38.02257},{"c":39.76,"h":39.8666,"l":38.52,"n":78553,"o":38.9,"t":"2025-11-28T05:00:00Z","v":9363563,"vw":39.481839},{"c":37.51,"h":39.2499,"l":37.475,"n":112209,"o":38.75,"t":"2025-12-01T05:00:00Z","v":13564081,"vw":38.273139},{"c":36.31,"h":38.2798,"l":36.215,"n":102502,"o":37.55,"t":"2025-12-02T05:00:00Z","v":12076047,"vw":37.202095},{"c":37.07,"h":37.125,"l":35.7801,"n":87476,"o":36.35,"t":"2025-12-03T05:00:00Z","v":10875235,"vw":36.626213},{"c":40.02,"h":40.46,"l":37.7235,"n":184564,"o":38.27,"t":"2025-12-04T05:00:00Z","v":24755224,"vw":39.417208},{"c":39.2,"h":40.99,"l":39.1701,"n":120275,"o":40,"t":"2025-12-05T05:00:00Z","v":22174082,"vw":39.988741},{"c":39.12,"h":39.6,"l":38.2365,"n":94237,"o":39.34,"t":"2025-12-08T05:00:00Z","v":9713062,"vw":38.847677},{"c":39.82,"h":40.74,"l":38.93,"n":95835,"o":39.04,"t":"2025-12-09T05:00:00Z","v":12617579,"vw":39.736206},{"c":37.88,"h":39.785,"l":37.61,"n":136440,"o":39.65,"t":"2025-12-10T05:00:00Z","v":16426404,"vw":38.186597},{"c":37.77,"h":37.86,"l":36.6501,"n":102574,"o":37.25,"t":"2025-12-11T05:00:00Z","v":10260257,"vw":37.263617},{"c":37.21,"h":38.8799,"l":36.85,"n":91527,"o":37.6,"t":"2025-12-12T05:00:00Z","v":10345162,"vw":37.665081},{"c":36.25,"h":38.0299,"l":35.68,"n":98810,"o":37.82,"t":"2025-12-15T05:00:00Z","v":11294475,"vw":36.29732},{"c":36.86,"h":36.9,"l":35.41,"n":80412,"o":36.01,"t":"2025-12-16T05:00:00Z","v":10359953,"vw":36.222534},{"c":34.97,"h":37.61,"l":34.895,"n":97107,"o":36.71,"t":"2025-12-17T05:00:00Z","v":11451544,"vw":35.962984},{"c":34.77,"h":36.03,"l":34.31,"n":99832,"o":35.6,"t":"2025-12-18T05:00:00Z","v":11728335,"vw":35.070796},{"c":35.56,"h":35.86,"l":34.6,"n":102665,"o":34.97,"t":"2025-12-19T05:00:00Z","v":13764630,"vw":35.267196},{"c":35.05,"h":36.27,"l":34.785,"n":119329,"o":35.97,"t":"2025-12-22T05:00:00Z","v":12908208,"vw":35.361959},{"c":34.8,"h":35.14,"l":34.1,"n":93998,"o":34.75,"t":"2025-12-23T05:00:00Z","v":9523667,"vw":34.665676},{"c":34.67,"h":35.04,"l":34.1301,"n":50896,"o":34.61,"t":"2025-12-24T05:00:00Z","v":4922658,"vw":34.597706},{"c":34.31,"h":34.62,"l":33.5,"n":86036,"o":34.57,"t":"2025-12-26T05:00:00Z","v":9909753,"vw":34.117699},{"c":34.1,"h":34.7499,"l":33.8,"n":90250,"o":34.06,"t":"2025-12-29T05:00:00Z","v":9225237,"vw":34.079309},{"c":33.04,"h":34.415,"l":33.04,"n":100367,"o":34.2,"t":"2025-12-30T05:00:00Z","v":11262600,"vw":33.67644},{"c":32.47,"h":32.95,"l":32.065,"n":112663,"o":32.92,"t":"2025-12-31T05:00:00Z","v":14117900,"vw":32.462942},{"c":33.41,"h":33.73,"l":32.05,"n":114972,"o":33,"t":"2026-01-02T05:00:00Z","v":13320894,"vw":33.030217},{"c":34.71,"h":35.83,"l":33.19,"n":143702,"o":33.96,"t":"2026-01-05T05:00:00Z","v":17316130,"vw":34.617596},{"c":35.46,"h":35.95,"l":34.32,"n":109885,"o":35.425,"t":"2026-01-06T05:00:00Z","v":11836299,"vw":35.135145},{"c":35.46,"h":36.45,"l":34.94,"n":98385,"o":35.49,"t":"2026-01-07T05:00:00Z","v":10986356,"vw":35.589535},{"c":33.87,"h":35.16,"l":33.51,"n":131843,"o":35.16,"t":"2026-01-08T05:00:00Z","v":15611065,"vw":34.03001},{"c":31.69,"h":34.35,"l":31.66,"n":208267,"o":34.31,"t":"2026-01-09T05:00:00Z","v":25399622,"vw":32.499967},{"c":32.34,"h":32.7551,"l":29.92,"n":202579,"o":31.075,"t":"2026-01-12T05:00:00Z","v":25633790,"vw":31.452661},{"c":32.2,"h":33.27,"l":31.71,"n":115730,"o":33.2,"t":"2026-01-13T05:00:00Z","v":15262322,"vw":32.368545},{"c":31.32,"h":32.04,"l":30.75,"n":123706,"o":32.03,"t":"2026-01-14T05:00:00Z","v":15132450,"vw":31.256486},{"c":31.23,"h":31.66,"l":30.73,"n":113599,"o":31.58,"t":"2026-01-15T05:00:00Z","v":13666261,"vw":31.156197},{"c":31.38,"h":31.8193,"l":30.64,"n":114501,"o":31.23,"t":"2026-01-16T05:00:00Z","v":14591241,"vw":31.381836},{"c":30.47,"h":31.3,"l":30.0233,"n":121661,"o":30.15,"t":"2026-01-20T05:00:00Z","v":16471846,"vw":30.675041},{"c":28.89,"h":30.64,"l":27.96,"n":221824,"o":30.5,"t":"2026-01-21T05:00:00Z","v":27909630,"vw":28.891262},{"c":30.52,"h":30.77,"l":29,"n":123373,"o":29.5,"t":"2026-01-22T05:00:00Z","v":14169196,"vw":29.941149},{"c":29.62,"h":30.99,"l":29.4,"n":112425,"o":30.14,"t":"2026-01-23T05:00:00Z","v":14237395,"vw":30.110929},{"c":30.28,"h":30.95,"l":29.42,"n":109312,"o":29.64,"t":"2026-01-26T05:00:00Z","v":12684523,"vw":30.399909},{"c":29.68,"h":30.17,"l":28.93,"n":123106,"o":30.08,"t":"2026-01-27T05:00:00Z","v":16634009,"vw":29.479355},{"c":28.67,"h":29.98,"l":28.325,"n":125205,"o":29.83,"t":"2026-01-28T05:00:00Z","v":15053601,"vw":28.837428},{"c":29.87,"h":30.7,"l":28.465,"n":167751,"o":28.93,"t":"2026-01-29T05:00:00Z","v":22116259,"vw":29.658175},{"c":27.09,"h":30.27,"l":26.87,"n":177157,"o":29.4,"t":"2026-01-30T05:00:00Z","v":21908270,"vw":27.763118},{"c":26.44,"h":27.4,"l":26.42,"n":134005,"o":27.11,"t":"2026-02-02T05:00:00Z","v":13612548,"vw":26.89204},{"c":25.54,"h":26.82,"l":24.64,"n":193254,"o":26.56,"t":"2026-02-03T05:00:00Z","v":21365580,"vw":25.500779},{"c":24.4,"h":27.2,"l":23.99,"n":238072,"o":27.2,"t":"2026-02-04T05:00:00Z","v":31675951,"vw":24.829166},{"c":23.48,"h":27.77,"l":22.95,"n":466319,"o":26.8,"t":"2026-02-05T05:00:00Z","v":71253475,"vw":24.931891},{"c":23.02,"h":23.618,"l":21.12,"n":315138,"o":22.3,"t":"2026-02-06T05:00:00Z","v":46351714,"vw":22.513949},{"c":19.33,"h":19.52,"l":16.35,"n":691121,"o":17.83,"t":"2026-02-09T05:00:00Z","v":144202365,"vw":17.954012},{"c":17.24,"h":19.38,"l":17.2,"n":268313,"o":18.7,"t":"2026-02-10T05:00:00Z","v":51693906,"vw":18.045682},{"c":16.69,"h":17.6299,"l":16.6,"n":214378,"o":17.52,"t":"2026-02-11T05:00:00Z","v":33587627,"vw":17.005284},{"c":15.8,"h":16.96,"l":15.63,"n":204559,"o":16.52,"t":"2026-02-12T05:00:00Z","v":31825620,"vw":16.114854},{"c":16.3,"h":16.87,"l":16.08,"n":176969,"o":16.11,"t":"2026-02-13T05:00:00Z","v":26248441,"vw":16.478024},{"c":16.27,"h":16.92,"l":15.79,"n":141513,"o":16.3,"t":"2026-02-17T05:00:00Z","v":22435145,"vw":16.206871},{"c":15.84,"h":16.4,"l":15.575,"n":114858,"o":16.11,"t":"2026-02-18T05:00:00Z","v":17282655,"vw":15.969687},{"c":15.82,"h":16.55,"l":15.46,"n":196774,"o":16.01,"t":"2026-02-19T05:00:00Z","v":32798113,"vw":15.895763},{"c":15.63,"h":16.3,"l":15.29,"n":160350,"o":15.65,"t":"2026-02-20T05:00:00Z","v":25353493,"vw":15.756992},{"c":15.51,"h":15.795,"l":15.155,"n":256238,"o":15.795,"t":"2026-02-23T05:00:00Z","v":43358154,"vw":15.47276},{"c":15.46,"h":16.06,"l":13.74,"n":319058,"o":14.83,"t":"2026-02-24T05:00:00Z","v":63954974,"vw":15.052523},{"c":15.82,"h":16.4599,"l":15.06,"n":208831,"o":15.67,"t":"2026-02-25T05:00:00Z","v":38319463,"vw":15.999116},{"c":15.6,"h":16.36,"l":14.985,"n":180494,"o":15.7743,"t":"2026-02-26T05:00:00Z","v":29432577,"vw":15.631225},{"c":14.52,"h":15.2915,"l":14.48,"n":151209,"o":15.21,"t":"2026-02-27T05:00:00Z","v":23485940,"vw":14.773457},{"c":16.48,"h":16.48,"l":14.31,"n":199217,"o":14.51,"t":"2026-03-02T05:00:00Z","v":32837800,"vw":15.827083},{"c":15.82,"h":16.91,"l":15.27,"n":192641,"o":16,"t":"2026-03-03T05:00:00Z","v":27509570,"vw":15.851581},{"c":16.45,"h":16.7399,"l":15.8,"n":133643,"o":15.87,"t":"2026-03-04T05:00:00Z","v":20439280,"vw":16.352139},{"c":15.88,"h":16.84,"l":15.5902,"n":134474,"o":16.53,"t":"2026-03-05T05:00:00Z","v":19005214,"vw":16.050974},{"c":15.74,"h":15.8393,"l":15.21,"n":139800,"o":15.54,"t":"2026-03-06T05:00:00Z","v":19267455,"vw":15.592404},{"c":22.16,"h":23.51,"l":20.97,"n":1003570,"o":23.215,"t":"2026-03-09T04:00:00Z","v":174971919,"vw":22.039006},{"c":23.47,"h":26.03,"l":22.43,"n":663289,"o":24,"t":"2026-03-10T04:00:00Z","v":118644627,"vw":23.69512},{"c":25.88,"h":27.54,"l":22.81,"n":713757,"o":23.12,"t":"2026-03-11T04:00:00Z","v":111778921,"vw":26.188096},{"c":23.84,"h":27.24,"l":23.76,"n":459158,"o":26.84,"t":"2026-03-12T04:00:00Z","v":68306788,"vw":25.004875},{"c":24.77,"h":24.82,"l":23.25,"n":248310,"o":24.07,"t":"2026-03-13T04:00:00Z","v":42984807,"vw":24.07317},{"c":24.88,"h":25.165,"l":23.52,"n":234886,"o":24.22,"t":"2026-03-16T04:00:00Z","v":37974828,"vw":24.361692},{"c":24.98,"h":25.24,"l":23.99,"n":192451,"o":24.545,"t":"2026-03-17T04:00:00Z","v":35318015,"vw":24.632429},{"c":23.15,"h":25.04,"l":23.15,"n":201858,"o":24.7,"t":"2026-03-18T04:00:00Z","v":35356011,"vw":23.93605},{"c":24.16,"h":24.39,"l":22.6115,"n":187083,"o":22.89,"t":"2026-03-19T04:00:00Z","v":29910282,"vw":23.594691},{"c":22.02,"h":24.2498,"l":21.7,"n":192926,"o":23.95,"t":"2026-03-20T04:00:00Z","v":33382488,"vw":22.960749},{"c":22.46,"h":23.1,"l":22.245,"n":141052,"o":22.6,"t":"2026-03-23T04:00:00Z","v":20285182,"vw":22.6102},{"c":21.34,"h":22.3,"l":21.09,"n":165869,"o":22.21,"t":"2026-03-24T04:00:00Z","v":26402102,"vw":21.571655},{"c":20.84,"h":22,"l":20.57,"n":145046,"o":21.7,"t":"2026-03-25T04:00:00Z","v":21697754,"vw":20.980122},{"c":20.86,"h":21.22,"l":20.02,"n":165870,"o":20.58,"t":"2026-03-26T04:00:00Z","v":26021084,"vw":20.673614},{"c":19.38,"h":20.6,"l":19.1828,"n":150164,"o":20.58,"t":"2026-03-27T04:00:00Z","v":22375680,"vw":19.623345},{"c":18.78,"h":19.67,"l":18.62,"n":144876,"o":19.35,"t":"2026-03-30T04:00:00Z","v":19221015,"vw":19.048668},{"c":20.76,"h":21,"l":18.642,"n":227702,"o":18.78,"t":"2026-03-31T04:00:00Z","v":34531755,"vw":20.140852},{"c":19.84,"h":21.62,"l":19.7001,"n":173813,"o":21,"t":"2026-04-01T04:00:00Z","v":26626549,"vw":20.310602},{"c":19.14,"h":19.5,"l":18.755,"n":153236,"o":19.31,"t":"2026-04-02T04:00:00Z","v":23513395,"vw":19.096074},{"c":20.33,"h":20.37,"l":19.5101,"n":129949,"o":19.78,"t":"2026-04-06T04:00:00Z","v":19584583,"vw":20.0866},{"c":19.5,"h":20,"l":18.9633,"n":146883,"o":19.97,"t":"2026-04-07T04:00:00Z","v":21489274,"vw":19.484762},{"c":19.39,"h":20.95,"l":19.04,"n":133335,"o":20.8,"t":"2026-04-08T04:00:00Z","v":20080465,"vw":19.743365},{"c":19.75,"h":19.77,"l":18.96,"n":105165,"o":19.31,"t":"2026-04-09T04:00:00Z","v":14701326,"vw":19.354346},{"c":19.43,"h":20.15,"l":19.18,"n":117396,"o":19.95,"t":"2026-04-10T04:00:00Z","v":16055504,"vw":19.534146},{"c":21.15,"h":21.7983,"l":19.3,"n":169884,"o":19.33,"t":"2026-04-13T04:00:00Z","v":24687261,"vw":20.870384},{"c":21.36,"h":21.96,"l":20.9201,"n":115011,"o":21.75,"t":"2026-04-14T04:00:00Z","v":19378319,"vw":21.319371},{"c":24.29,"h":24.695,"l":21.28,"n":272857,"o":21.72,"t":"2026-04-15T04:00:00Z","v":45778347,"vw":23.026067},{"c":26.99,"h":27.81,"l":24.76,"n":436126,"o":26.15,"t":"2026-04-16T04:00:00Z","v":80366413,"vw":26.393506},{"c":28.82,"h":29.78,"l":27.4,"n":347699,"o":27.67,"t":"2026-04-17T04:00:00Z","v":58935865,"vw":28.682796},{"c":31.01,"h":31.855,"l":28.41,"n":407145,"o":28.535,"t":"2026-04-20T04:00:00Z","v":69292756,"vw":30.827109},{"c":29.76,"h":30.87,"l":27.85,"n":333623,"o":28.585,"t":"2026-04-21T04:00:00Z","v":59041517,"vw":29.7643},{"c":29.01,"h":30.05,"l":28.05,"n":198057,"o":30,"t":"2026-04-22T04:00:00Z","v":32249609,"vw":28.724839},{"c":28.15,"h":31.44,"l":27.03,"n":330639,"o":30.33,"t":"2026-04-23T04:00:00Z","v":44913734,"vw":28.746965},{"c":30.56,"h":31.3298,"l":28.9,"n":279081,"o":29.5,"t":"2026-04-24T04:00:00Z","v":43481095,"vw":30.221321},{"c":29.39,"h":30.72,"l":29.05,"n":163890,"o":29.94,"t":"2026-04-27T04:00:00Z","v":23289053,"vw":29.717055},{"c":27.91,"h":28.825,"l":27.6502,"n":148158,"o":28.57,"t":"2026-04-28T04:00:00Z","v":21827102,"vw":28.093283},{"c":26.33,"h":27.6858,"l":26.04,"n":161911,"o":27.62,"t":"2026-04-29T04:00:00Z","v":19907859,"vw":26.495086},{"c":27.17,"h":27.35,"l":25.62,"n":130070,"o":26.26,"t":"2026-04-30T04:00:00Z","v":17413031,"vw":26.546812},{"c":27.41,"h":27.77,"l":26.93,"n":102094,"o":27.29,"t":"2026-05-01T04:00:00Z","v":14646191,"vw":27.34078},{"c":27.27,"h":28.4193,"l":26.67,"n":110724,"o":27.63,"t":"2026-05-04T04:00:00Z","v":15064517,"vw":27.442979},{"c":26.33,"h":26.91,"l":25.9,"n":116085,"o":26.91,"t":"2026-05-05T04:00:00Z","v":15494238,"vw":26.344167},{"c":26.88,"h":27.0699,"l":25.8,"n":119146,"o":26.865,"t":"2026-05-06T04:00:00Z","v":14874921,"vw":26.526644},{"c":25.65,"h":27.12,"l":25.35,"n":142813,"o":26.77,"t":"2026-05-07T04:00:00Z","v":18628384,"vw":25.866844},{"c":28.27,"h":28.525,"l":25.4,"n":179979,"o":25.61,"t":"2026-05-08T04:00:00Z","v":25971058,"vw":27.133172},{"c":29.14,"h":30.385,"l":28.55,"n":407772,"o":29.09,"t":"2026-05-11T04:00:00Z","v":61196169,"vw":29.437745},{"c":25.03,"h":26.84,"l":24.56,"n":351888,"o":25.21,"t":"2026-05-12T04:00:00Z","v":53637922,"vw":25.432508},{"c":24.14,"h":24.8899,"l":23.2601,"n":185069,"o":24.51,"t":"2026-05-13T04:00:00Z","v":25970829,"vw":23.886565},{"c":24.24,"h":24.7998,"l":23.38,"n":129025,"o":24.04,"t":"2026-05-14T04:00:00Z","v":18277145,"vw":24.162186},{"c":25.05,"h":25.32,"l":23.5319,"n":137179,"o":23.675,"t":"2026-05-15T04:00:00Z","v":20663556,"vw":24.811577},{"c":22.29,"h":23.98,"l":22.14,"n":212173,"o":23.98,"t":"2026-05-18T04:00:00Z","v":32294548,"vw":22.703011},{"c":22.44,"h":22.69,"l":21.53,"n":141213,"o":22.14,"t":"2026-05-19T04:00:00Z","v":27332504,"vw":22.170649},{"c":23.04,"h":23.4,"l":21.875,"n":116416,"o":22.19,"t":"2026-05-20T04:00:00Z","v":16687764,"vw":22.765769},{"c":24.01,"h":24.01,"l":22.605,"n":109600,"o":22.82,"t":"2026-05-21T04:00:00Z","v":15103628,"vw":23.476788},{"c":23.75,"h":24.525,"l":23.3,"n":105562,"o":24.09,"t":"2026-05-22T04:00:00Z","v":14782013,"vw":23.892896},{"c":23.85,"h":24.7,"l":23.36,"n":116278,"o":23.88,"t":"2026-05-26T04:00:00Z","v":16607280,"vw":23.91751},{"c":25.2,"h":25.78,"l":24.24,"n":158231,"o":24.47,"t":"2026-05-27T04:00:00Z","v":22758273,"vw":25.224898},{"c":25.38,"h":25.92,"l":24.39,"n":103452,"o":24.885,"t":"2026-05-28T04:00:00Z","v":12885002,"vw":25.429302},{"c":26.15,"h":26.635,"l":24.13,"n":145982,"o":25.55,"t":"2026-05-29T04:00:00Z","v":20739502,"vw":25.590326},{"c":27.76,"h":28.22,"l":25.5,"n":162016,"o":26.19,"t":"2026-06-01T04:00:00Z","v":21148528,"vw":27.323431},{"c":27.51,"h":28.39,"l":27.05,"n":111693,"o":27.93,"t":"2026-06-02T04:00:00Z","v":14743029,"vw":27.52688},{"c":27.51,"h":28.035,"l":25.712,"n":119006,"o":26.95,"t":"2026-06-03T04:00:00Z","v":13790349,"vw":26.900934},{"c":28.01,"h":29.82,"l":27.14,"n":188180,"o":27.4,"t":"2026-06-04T04:00:00Z","v":23841171,"vw":28.777193},{"c":26.19,"h":27.89,"l":25.4,"n":135580,"o":27.1,"t":"2026-06-05T04:00:00Z","v":18615492,"vw":26.257575},{"c":27.17,"h":27.33,"l":25.96,"n":99236,"o":26.48,"t":"2026-06-08T04:00:00Z","v":13843722,"vw":26.898421},{"c":28.98,"h":29.18,"l":26.02,"n":185455,"o":27.17,"t":"2026-06-09T04:00:00Z","v":25440916,"vw":28.130214},{"c":27.78,"h":29.75,"l":27.69,"n":129074,"o":28.38,"t":"2026-06-10T04:00:00Z","v":16856227,"vw":28.564019},{"c":28.87,"h":29.1,"l":26.69,"n":115367,"o":27.3,"t":"2026-06-11T04:00:00Z","v":13861865,"vw":28.268451},{"c":26.82,"h":28.78,"l":26.52,"n":152476,"o":28.68,"t":"2026-06-12T04:00:00Z","v":19094869,"vw":27.095252},{"c":30.17,"h":30.28,"l":27.87,"n":187049,"o":27.88,"t":"2026-06-15T04:00:00Z","v":22982262,"vw":29.460647},{"c":31.47,"h":32.01,"l":29.68,"n":171217,"o":29.98,"t":"2026-06-16T04:00:00Z","v":22078541,"vw":31.29616},{"c":31.89,"h":33.45,"l":31.03,"n":182014,"o":31.6,"t":"2026-06-17T04:00:00Z","v":23155866,"vw":32.300413},{"c":35.47,"h":35.6,"l":32.59,"n":230328,"o":32.6,"t":"2026-06-18T04:00:00Z","v":31905916,"vw":34.638772},{"c":33.54,"h":35.99,"l":33.3,"n":182480,"o":34.63,"t":"2026-06-22T04:00:00Z","v":22868933,"vw":34.134837},{"c":32.96,"h":34.6799,"l":32.51,"n":108121,"o":32.51,"t":"2026-06-23T04:00:00Z","v":12551620,"vw":33.660458},{"c":32.7,"h":33.75,"l":31.62,"n":108321,"o":32.6,"t":"2026-06-24T04:00:00Z","v":12601549,"vw":32.709237},{"c":32.71,"h":33.448,"l":30.29,"n":132794,"o":33.41,"t":"2026-06-25T04:00:00Z","v":15115157,"vw":31.430368},{"c":33.94,"h":35.4,"l":31.9,"n":145252,"o":32,"t":"2026-06-26T04:00:00Z","v":21435852,"vw":34.102364},{"c":33.39,"h":35.47,"l":32.52,"n":128901,"o":34.28,"t":"2026-06-29T04:00:00Z","v":14065372,"vw":33.692918},{"c":34.67,"h":34.69,"l":31.595,"n":114582,"o":32.75,"t":"2026-06-30T04:00:00Z","v":13418145,"vw":33.760191},{"c":37.57,"h":38.5,"l":34.75,"n":232912,"o":35.1,"t":"2026-07-01T04:00:00Z","v":28034497,"vw":37.364242},{"c":36.8,"h":37.99,"l":36.03,"n":158468,"o":37.635,"t":"2026-07-02T04:00:00Z","v":16475179,"vw":36.766818},{"c":38.28,"h":39.05,"l":36.35,"n":123445,"o":36.75,"t":"2026-07-06T04:00:00Z","v":13740972,"vw":38.303141},{"c":36.17,"h":38.5886,"l":36.14,"n":103766,"o":38.01,"t":"2026-07-07T04:00:00Z","v":12297871,"vw":36.976254},{"c":36.07,"h":36.405,"l":34.18,"n":120393,"o":35.33,"t":"2026-07-08T04:00:00Z","v":12577475,"vw":35.436323},{"c":35.45,"h":36.35,"l":35.26,"n":76216,"o":36.2,"t":"2026-07-09T04:00:00Z","v":9263708,"vw":35.746636},{"c":34.38,"h":36.46,"l":33.18,"n":112807,"o":35.835,"t":"2026-07-10T04:00:00Z","v":11854808,"vw":34.170832},{"c":34.38,"h":35.2,"l":33.55,"n":78066,"o":34.3,"t":"2026-07-13T04:00:00Z","v":9411490,"vw":34.363629},{"c":35.15,"h":35.39,"l":34.08,"n":73220,"o":34.8,"t":"2026-07-14T04:00:00Z","v":7735063,"vw":34.899283},{"c":37.17,"h":37.44,"l":35.669,"n":116480,"o":35.669,"t":"2026-07-15T04:00:00Z","v":14428911,"vw":36.830744},{"c":33.68,"h":37.7,"l":33.58,"n":133619,"o":36.66,"t":"2026-07-16T04:00:00Z","v":15529710,"vw":34.728454},{"c":32.84,"h":34.0399,"l":31.91,"n":95516,"o":32.0617,"t":"2026-07-17T04:00:00Z","v":9910553,"vw":32.91793},{"c":32.7,"h":33.6,"l":32.2,"n":80658,"o":32.44,"t":"2026-07-20T04:00:00Z","v":8324279,"vw":32.988879},{"c":32.73,"h":33.84,"l":32.06,"n":76435,"o":32.52,"t":"2026-07-21T04:00:00Z","v":9739125,"vw":32.820993},{"c":31.68,"h":34,"l":31.4499,"n":80167,"o":33.45,"t":"2026-07-22T04:00:00Z","v":8297557,"vw":32.361332},{"c":32.74,"h":35.85,"l":30.81,"n":281464,"o":31.03,"t":"2026-07-23T04:00:00Z","v":32448887,"vw":33.592243},{"c":28.09,"h":34.5695,"l":27.925,"n":254436,"o":33.445,"t":"2026-07-24T04:00:00Z","v":28400709,"vw":29.59931},{"c":30.24,"h":30.325,"l":28.15,"n":132413,"o":28.73,"t":"2026-07-27T04:00:00Z","v":16159749,"vw":29.646861},{"c":29.32,"h":30,"l":27.61,"n":115279,"o":29.36,"t":"2026-07-28T04:00:00Z","v":12798804,"vw":28.705919},{"c":25,"h":28.97,"l":24.73,"n":243351,"o":28.71,"t":"2026-07-29T04:00:00Z","v":29149111,"vw":26.140772},{"c":27.04,"h":27.59,"l":24.24,"n":147740,"o":25.07,"t":"2026-07-30T04:00:00Z","v":17174764,"vw":26.475666},{"c":27.77,"h":28.94,"l":26.86,"n":117005,"o":27.48,"t":"2026-07-31T04:00:00Z","v":12554487,"vw":27.733763},{"c":30.82,"h":31.185,"l":27.5653,"n":157115,"o":27.6,"t":"2026-08-03T04:00:00Z","v":14771024,"vw":30.439958},{"c":32.16,"h":32.31,"l":30.77,"n":124159,"o":31.09,"t":"2026-08-04T04:00:00Z","v":11417085,"vw":31.687376},{"c":31.65,"h":32.415,"l":31.1305,"n":94587,"o":31.59,"t":"2026-08-05T04:00:00Z","v":8363234,"vw":31.670927},{"c":29.66,"h":31.26,"l":29.53,"n":97104,"o":31.11,"t":"2026-08-06T04:00:00Z","v":8286583,"vw":30.111593},{"c":31.59,"h":31.72,"l":29.8,"n":100772,"o":30.19,"t":"2026-08-07T04:00:00Z","v":8380009,"vw":31.16307},{"c":31.77,"h":32.29,"l":30.9,"n":173516,"o":31.07,"t":"2026-08-10T04:00:00Z","v":17663652,"vw":31.801431},{"c":30.51,"h":31.79,"l":29.41,"n":214939,"o":29.71,"t":"2026-08-11T04:00:00Z","v":23091530,"vw":30.950827},{"c":29.97,"h":30.9899,"l":29.25,"n":171189,"o":30.475,"t":"2026-08-12T04:00:00Z","v":16888215,"vw":29.911806},{"c":28.77,"h":30.1,"l":28.54,"n":124287,"o":29.74,"t":"2026-08-13T04:00:00Z","v":12702006,"vw":29.192922},{"c":28.15,"h":29.3,"l":28.105,"n":93793,"o":29.15,"t":"2026-08-14T04:00:00Z","v":9020635,"vw":28.533844},{"c":28.61,"h":28.73,"l":27.51,"n":102108,"o":28.14,"t":"2026-08-17T04:00:00Z","v":10347451,"vw":28.281897},{"c":27.39,"h":28.85,"l":27.38,"n":80059,"o":27.85,"t":"2026-08-18T04:00:00Z","v":7924933,"vw":27.816366},{"c":31.09,"h":31.27,"l":27.41,"n":176302,"o":27.55,"t":"2026-08-19T04:00:00Z","v":19978776,"vw":29.796254},{"c":31.86,"h":33.16,"l":30.66,"n":176145,"o":30.66,"t":"2026-08-20T04:00:00Z","v":18874952,"vw":32.344167},{"c":33.78,"h":34.4556,"l":31.6,"n":126479,"o":31.67,"t":"2026-08-21T04:00:00Z","v":14646930,"vw":33.465504},{"c":31.08,"h":32.72,"l":30.3,"n":129143,"o":32.44,"t":"2026-08-24T04:00:00Z","v":13818511,"vw":30.987798},{"c":31.75,"h":32.51,"l":30.73,"n":85074,"o":31.29,"t":"2026-08-25T04:00:00Z","v":9585493,"vw":31.827437},{"c":29.83,"h":31.6295,"l":29.62,"n":108940,"o":31.04,"t":"2026-08-26T04:00:00Z","v":11553304,"vw":30.191157},{"c":31.66,"h":31.985,"l":29.7244,"n":87113,"o":30.4,"t":"2026-08-27T04:00:00Z","v":9592540,"vw":31.103793},{"c":28.84,"h":31.4,"l":28.52,"n":126993,"o":31.36,"t":"2026-08-28T04:00:00Z","v":14697249,"vw":29.255623},{"c":29.58,"h":29.7898,"l":28.63,"n":76677,"o":28.67,"t":"2026-08-31T04:00:00Z","v":8309523,"vw":29.399483},{"c":28.44,"h":29.87,"l":28.38,"n":71047,"o":29.28,"t":"2026-09-01T04:00:00Z","v":7279443,"vw":28.811958},{"c":28.68,"h":29.375,"l":28.15,"n":79628,"o":28.33,"t":"2026-09-02T04:00:00Z","v":7886683,"vw":28.863426},{"c":27.82,"h":29.12,"l":27.55,"n":103819,"o":28.88,"t":"2026-09-03T04:00:00Z","v":12193762,"vw":27.968622},{"c":27.71,"h":27.95,"l":27.38,"n":68356,"o":27.73,"t":"2026-09-04T04:00:00Z","v":7172332,"vw":27.632866},{"c":28.17,"h":28.33,"l":27.61,"n":80228,"o":27.73,"t":"2026-09-08T04:00:00Z","v":8554838,"vw":28.041814},{"c":27.9,"h":28.28,"l":27.27,"n":80616,"o":28.1,"t":"2026-09-09T04:00:00Z","v":8435825,"vw":27.612007},{"c":27.44,"h":28,"l":27.1205,"n":67932,"o":27.3,"t":"2026-09-10T04:00:00Z","v":7551518,"vw":27.65042},{"c":27.51,"h":27.63,"l":26.73,"n":68031,"o":27.41,"t":"2026-09-11T04:00:00Z","v":7076821,"vw":27.289682},{"c":28.81,"h":29.44,"l":27.14,"n":116114,"o":27.38,"t":"2026-09-14T04:00:00Z","v":11931497,"vw":28.83764},{"c":27.85,"h":29.16,"l":27.8,"n":93243,"o":28.3,"t":"2026-09-15T04:00:00Z","v":8160697,"vw":28.185388},{"c":28,"h":28.55,"l":27.46,"n":81609,"o":27.76,"t":"2026-09-16T04:00:00Z","v":7311300,"vw":27.989571},{"c":27.89,"h":28.92,"l":27.65,"n":78933,"o":28.75,"t":"2026-09-17T04:00:00Z","v":8223043,"vw":28.073086},{"c":27.99,"h":29.01,"l":27.703,"n":72345,"o":28.86,"t":"2026-09-18T04:00:00Z","v":9374008,"vw":28.079713},{"c":29.35,"h":29.525,"l":28.18,"n":85525,"o":28.5,"t":"2026-09-21T04:00:00Z","v":8429389,"vw":28.877329},{"c":30.43,"h":31.81,"l":29.2167,"n":144486,"o":29.95,"t":"2026-09-22T04:00:00Z","v":16530559,"vw":30.754448},{"c":28.39,"h":30.955,"l":28.32,"n":112616,"o":30.4,"t":"2026-09-23T04:00:00Z","v":11862446,"vw":29.092594},{"c":29.28,"h":29.65,"l":27.31,"n":120679,"o":28,"t":"2026-09-24T04:00:00Z","v":16622787,"vw":28.537717},{"c":29.42,"h":29.76,"l":28.565,"n":83383,"o":29.48,"t":"2026-09-25T04:00:00Z","v":8145729,"vw":29.243474},{"c":28.78,"h":29.44,"l":28.46,"n":66284,"o":29,"t":"2026-09-28T04:00:00Z","v":6502046,"vw":28.87001},{"c":28.7,"h":29.8337,"l":28.295,"n":72497,"o":29.39,"t":"2026-09-29T04:00:00Z","v":6583591,"vw":28.903645},{"c":29.79,"h":31.03,"l":29.09,"n":133188,"o":29.16,"t":"2026-09-30T04:00:00Z","v":14522637,"vw":30.230112},{"c":29.3,"h":29.8841,"l":28.64,"n":86313,"o":29.66,"t":"2026-10-01T04:00:00Z","v":7941733,"vw":29.24912},{"c":29,"h":30.61,"l":28.55,"n":98049,"o":30.08,"t":"2026-10-02T04:00:00Z","v":10081778,"vw":29.221366},{"c":29.67,"h":30.04,"l":28.8,"n":76716,"o":28.91,"t":"2026-10-05T04:00:00Z","v":7997531,"vw":29.613587},{"c":29.47,"h":30.08,"l":29.07,"n":82465,"o":30.08,"t":"2026-10-06T04:00:00Z","v":8805573,"vw":29.440553},{"c":29.54,"h":29.9184,"l":28.75,"n":58354,"o":28.87,"t":"2026-10-07T04:00:00Z","v":5469444,"vw":29.496296},{"c":28.06,"h":29.62,"l":27.49,"n":118276,"o":29.2,"t":"2026-10-08T04:00:00Z","v":15057994,"vw":28.114257},{"c":30.92,"h":31.4473,"l":28.3096,"n":125052,"o":28.34,"t":"2026-10-09T04:00:00Z","v":16033137,"vw":30.203097},{"c":30.64,"h":31.79,"l":30.33,"n":86806,"o":30.92,"t":"2026-10-12T04:00:00Z","v":8937018,"vw":31.004471},{"c":29.71,"h":30.3822,"l":28.7248,"n":84937,"o":29.83,"t":"2026-10-13T04:00:00Z","v":9777805,"vw":29.747067},{"c":27.72,"h":29.6799,"l":27.565,"n":99226,"o":29.26,"t":"2026-10-14T04:00:00Z","v":11073009,"vw":28.282553},{"c":29.38,"h":29.65,"l":26.33,"n":115843,"o":26.875,"t":"2026-10-15T04:00:00Z","v":13206586,"vw":28.157159}],"volatilityBars":[{"c":29.5,"h":29.6,"l":29.36,"n":389,"o":29.5,"t":"2026-10-08T08:00:00Z","v":25484,"vw":29.468426},{"c":29.5,"h":29.5,"l":29.45,"n":18,"o":29.45,"t":"2026-10-08T08:15:00Z","v":1768,"vw":29.48245},{"c":29.55,"h":29.55,"l":29.51,"n":14,"o":29.51,"t":"2026-10-08T08:30:00Z","v":828,"vw":29.54252},{"c":29.48,"h":29.48,"l":29.48,"n":12,"o":29.48,"t":"2026-10-08T08:45:00Z","v":285,"vw":29.48},{"c":29.4,"h":29.54,"l":29.4,"n":7,"o":29.54,"t":"2026-10-08T09:00:00Z","v":1507,"vw":29.431281},{"c":29.5,"h":29.5,"l":29.43,"n":4,"o":29.43,"t":"2026-10-08T09:15:00Z","v":1369,"vw":29.493712},{"c":29.5,"h":29.54,"l":29.5,"n":24,"o":29.53,"t":"2026-10-08T09:30:00Z","v":1313,"vw":29.525367},{"c":29.45,"h":29.45,"l":29.45,"n":1,"o":29.45,"t":"2026-10-08T10:00:00Z","v":100,"vw":29.45},{"c":29.39,"h":29.42,"l":29.33,"n":24,"o":29.41,"t":"2026-10-08T10:15:00Z","v":2565,"vw":29.380681},{"c":29.2951,"h":29.34,"l":29.21,"n":70,"o":29.34,"t":"2026-10-08T10:30:00Z","v":7581,"vw":29.254949},{"c":29.22,"h":29.25,"l":29.2,"n":9,"o":29.2,"t":"2026-10-08T10:45:00Z","v":2011,"vw":29.21669},{"c":29.3,"h":29.44,"l":29.1119,"n":390,"o":29.29,"t":"2026-10-08T11:00:00Z","v":42337,"vw":29.228845},{"c":29.1731,"h":29.3,"l":29.1239,"n":90,"o":29.2188,"t":"2026-10-08T11:15:00Z","v":5058,"vw":29.228285},{"c":29.2,"h":29.2,"l":29.12,"n":127,"o":29.2,"t":"2026-10-08T11:30:00Z","v":12153,"vw":29.176223},{"c":29.4,"h":29.48,"l":29.19,"n":351,"o":29.19,"t":"2026-10-08T11:45:00Z","v":36041,"vw":29.369591},{"c":29.4,"h":29.4391,"l":29.4,"n":76,"o":29.406,"t":"2026-10-08T12:00:00Z","v":5294,"vw":29.402416},{"c":29.45,"h":29.45,"l":29.2948,"n":76,"o":29.4,"t":"2026-10-08T12:15:00Z","v":3782,"vw":29.380133},{"c":29.402,"h":29.45,"l":29.4,"n":46,"o":29.41,"t":"2026-10-08T12:30:00Z","v":6084,"vw":29.417877},{"c":29.4785,"h":29.4785,"l":29.4124,"n":26,"o":29.4124,"t":"2026-10-08T12:45:00Z","v":3137,"vw":29.451414},{"c":29.42,"h":29.4759,"l":29.4,"n":53,"o":29.44,"t":"2026-10-08T13:00:00Z","v":4440,"vw":29.443407},{"c":29.3,"h":29.48,"l":29.3,"n":308,"o":29.47,"t":"2026-10-08T13:15:00Z","v":33240,"vw":29.403997},{"c":28.82,"h":29.62,"l":28.68,"n":5523,"o":29.2,"t":"2026-10-08T13:30:00Z","v":885835,"vw":29.005244},{"c":28.795,"h":28.8644,"l":28.61,"n":4169,"o":28.82,"t":"2026-10-08T13:45:00Z","v":498877,"vw":28.747315},{"c":28.7,"h":28.87,"l":28.6,"n":2938,"o":28.77,"t":"2026-10-08T14:00:00Z","v":323447,"vw":28.743117},{"c":28.34,"h":28.73,"l":28.31,"n":4831,"o":28.69,"t":"2026-10-08T14:15:00Z","v":543771,"vw":28.466969},{"c":28.515,"h":28.6,"l":28.33,"n":3037,"o":28.3345,"t":"2026-10-08T14:30:00Z","v":408400,"vw":28.479975},{"c":28.315,"h":28.57,"l":28.25,"n":3715,"o":28.5,"t":"2026-10-08T14:45:00Z","v":375089,"vw":28.363101},{"c":28.26,"h":28.43,"l":28.235,"n":4562,"o":28.31,"t":"2026-10-08T15:00:00Z","v":480391,"vw":28.299616},{"c":28.245,"h":28.365,"l":28.21,"n":3317,"o":28.26,"t":"2026-10-08T15:15:00Z","v":283681,"vw":28.288045},{"c":28.21,"h":28.27,"l":28.14,"n":8263,"o":28.23,"t":"2026-10-08T15:30:00Z","v":620887,"vw":28.215445},{"c":27.945,"h":28.26,"l":27.93,"n":5032,"o":28.215,"t":"2026-10-08T15:45:00Z","v":603319,"vw":28.050257},{"c":27.8401,"h":28.02,"l":27.82,"n":4826,"o":27.94,"t":"2026-10-08T16:00:00Z","v":557122,"vw":27.910656},{"c":27.72,"h":28.09,"l":27.65,"n":7050,"o":27.84,"t":"2026-10-08T16:15:00Z","v":704208,"vw":27.797137},{"c":27.715,"h":27.74,"l":27.55,"n":6251,"o":27.72,"t":"2026-10-08T16:30:00Z","v":778089,"vw":27.629316},{"c":27.63,"h":27.715,"l":27.49,"n":4540,"o":27.71,"t":"2026-10-08T16:45:00Z","v":482914,"vw":27.583454},{"c":27.975,"h":28.0306,"l":27.52,"n":4155,"o":27.65,"t":"2026-10-08T17:00:00Z","v":397565,"vw":27.772259},{"c":27.81,"h":28.07,"l":27.72,"n":4251,"o":27.98,"t":"2026-10-08T17:15:00Z","v":492758,"vw":27.868381},{"c":27.97,"h":28.02,"l":27.715,"n":3624,"o":27.82,"t":"2026-10-08T17:30:00Z","v":312638,"vw":27.815288},{"c":27.93,"h":27.97,"l":27.83,"n":2668,"o":27.97,"t":"2026-10-08T17:45:00Z","v":193941,"vw":27.8911},{"c":28.065,"h":28.07,"l":27.84,"n":3002,"o":27.93,"t":"2026-10-08T18:00:00Z","v":273019,"vw":27.981965},{"c":28.0659,"h":28.16,"l":28.03,"n":2107,"o":28.065,"t":"2026-10-08T18:15:00Z","v":180861,"vw":28.089969},{"c":28.11,"h":28.135,"l":27.955,"n":2825,"o":28.06,"t":"2026-10-08T18:30:00Z","v":231468,"vw":28.02777},{"c":27.856,"h":28.095,"l":27.83,"n":2604,"o":28.095,"t":"2026-10-08T18:45:00Z","v":209850,"vw":27.901285},{"c":27.8,"h":27.9,"l":27.78,"n":2426,"o":27.85,"t":"2026-10-08T19:00:00Z","v":181544,"vw":27.835684},{"c":27.8,"h":27.91,"l":27.76,"n":4230,"o":27.81,"t":"2026-10-08T19:15:00Z","v":368898,"vw":27.822721},{"c":27.835,"h":27.89,"l":27.72,"n":3880,"o":27.8,"t":"2026-10-08T19:30:00Z","v":326669,"vw":27.797301},{"c":28.055,"h":28.1399,"l":27.77,"n":11174,"o":27.835,"t":"2026-10-08T19:45:00Z","v":1213026,"vw":28.046421},{"c":28.0917,"h":28.14,"l":27.99,"n":123,"o":28.06,"t":"2026-10-08T20:00:00Z","v":2515811,"vw":28.060025},{"c":28.06,"h":28.1131,"l":28.06,"n":32,"o":28.08,"t":"2026-10-08T20:15:00Z","v":4821,"vw":28.086671},{"c":28.0857,"h":28.0857,"l":28.07,"n":18,"o":28.08,"t":"2026-10-08T20:30:00Z","v":772,"vw":28.077759},{"c":28.08,"h":28.11,"l":28,"n":191,"o":28.066,"t":"2026-10-08T20:45:00Z","v":54919,"vw":28.07437},{"c":28.0372,"h":28.096,"l":28.0155,"n":20,"o":28.096,"t":"2026-10-08T21:00:00Z","v":10211,"vw":28.077599},{"c":28,"h":28.095,"l":28,"n":33,"o":28.05,"t":"2026-10-08T21:15:00Z","v":2501,"vw":28.032165},{"c":28.0231,"h":28.1,"l":28.0231,"n":15,"o":28.08,"t":"2026-10-08T21:30:00Z","v":957,"vw":28.07446},{"c":28.0763,"h":28.0763,"l":27.99,"n":30,"o":28,"t":"2026-10-08T21:45:00Z","v":7758,"vw":27.998815},{"c":28.03,"h":28.08,"l":28.0124,"n":5,"o":28.0124,"t":"2026-10-08T22:00:00Z","v":2093,"vw":28.045746},{"c":28.06,"h":28.08,"l":28,"n":13,"o":28.06,"t":"2026-10-08T22:15:00Z","v":5982,"vw":28.058402},{"c":28.1114,"h":28.1114,"l":28.07,"n":16,"o":28.07,"t":"2026-10-08T22:30:00Z","v":2480,"vw":28.084379},{"c":28.09,"h":28.1099,"l":28.09,"n":12,"o":28.09,"t":"2026-10-08T22:45:00Z","v":852,"vw":28.096948},{"c":28.05,"h":28.0851,"l":28.05,"n":19,"o":28.08,"t":"2026-10-08T23:00:00Z","v":1511,"vw":28.072532},{"c":28.0447,"h":28.1185,"l":28.0447,"n":11,"o":28.05,"t":"2026-10-08T23:15:00Z","v":777,"vw":28.07305},{"c":28.1,"h":28.12,"l":28.05,"n":30,"o":28.058,"t":"2026-10-08T23:30:00Z","v":5269,"vw":28.092597},{"c":28.13,"h":28.13,"l":28.06,"n":17,"o":28.06,"t":"2026-10-08T23:45:00Z","v":2075,"vw":28.090068},{"c":28.44,"h":28.45,"l":28.24,"n":349,"o":28.25,"t":"2026-10-09T08:00:00Z","v":24959,"vw":28.316515},{"c":28.39,"h":28.44,"l":28.39,"n":35,"o":28.43,"t":"2026-10-09T08:15:00Z","v":3185,"vw":28.406998},{"c":28.45,"h":28.45,"l":28.43,"n":33,"o":28.44,"t":"2026-10-09T08:30:00Z","v":1967,"vw":28.439609},{"c":28.34,"h":28.44,"l":28.34,"n":17,"o":28.44,"t":"2026-10-09T08:45:00Z","v":2329,"vw":28.420191},{"c":28.42,"h":28.45,"l":28.42,"n":43,"o":28.42,"t":"2026-10-09T09:00:00Z","v":3942,"vw":28.437325},{"c":28.44,"h":28.44,"l":28.44,"n":8,"o":28.44,"t":"2026-10-09T09:15:00Z","v":1958,"vw":28.44},{"c":28.41,"h":28.42,"l":28.41,"n":9,"o":28.42,"t":"2026-10-09T09:30:00Z","v":745,"vw":28.412568},{"c":28.4098,"h":28.4098,"l":28.4,"n":4,"o":28.4,"t":"2026-10-09T09:45:00Z","v":1057,"vw":28.401},{"c":28.4,"h":28.44,"l":28.36,"n":33,"o":28.42,"t":"2026-10-09T10:00:00Z","v":2670,"vw":28.40766},{"c":28.44,"h":28.44,"l":28.39,"n":4,"o":28.39,"t":"2026-10-09T10:15:00Z","v":309,"vw":28.407921},{"c":28.43,"h":28.44,"l":28.42,"n":13,"o":28.42,"t":"2026-10-09T10:30:00Z","v":1230,"vw":28.42939},{"c":28.42,"h":28.44,"l":28.42,"n":5,"o":28.44,"t":"2026-10-09T10:45:00Z","v":800,"vw":28.422817},{"c":28.38,"h":28.4,"l":28.35,"n":21,"o":28.3603,"t":"2026-10-09T11:00:00Z","v":5834,"vw":28.377023},{"c":28.39,"h":28.39,"l":28.36,"n":21,"o":28.3762,"t":"2026-10-09T11:15:00Z","v":2311,"vw":28.37548},{"c":28.44,"h":28.4576,"l":28.4,"n":60,"o":28.42,"t":"2026-10-09T11:30:00Z","v":11002,"vw":28.43397},{"c":28.4793,"h":28.48,"l":28.4006,"n":23,"o":28.4041,"t":"2026-10-09T11:45:00Z","v":5275,"vw":28.441923},{"c":28.4,"h":28.4752,"l":28.4,"n":31,"o":28.4752,"t":"2026-10-09T12:00:00Z","v":3194,"vw":28.443581},{"c":28.48,"h":28.48,"l":28.35,"n":39,"o":28.4254,"t":"2026-10-09T12:15:00Z","v":4305,"vw":28.409697},{"c":28.46,"h":28.4943,"l":28.4,"n":78,"o":28.4,"t":"2026-10-09T12:30:00Z","v":8682,"vw":28.449051},{"c":28.3569,"h":28.5,"l":28.3569,"n":47,"o":28.45,"t":"2026-10-09T12:45:00Z","v":4537,"vw":28.433109},{"c":28.45,"h":28.5116,"l":28.4093,"n":53,"o":28.45,"t":"2026-10-09T13:00:00Z","v":9346,"vw":28.485657},{"c":28.33,"h":28.49,"l":28.33,"n":106,"o":28.45,"t":"2026-10-09T13:15:00Z","v":12997,"vw":28.445743},{"c":29.05,"h":29.17,"l":28.3096,"n":6773,"o":28.34,"t":"2026-10-09T13:30:00Z","v":855689,"vw":28.801793},{"c":29.38,"h":29.43,"l":28.9701,"n":7018,"o":29.055,"t":"2026-10-09T13:45:00Z","v":1044967,"vw":29.256799},{"c":29.38,"h":29.63,"l":29.26,"n":6907,"o":29.38,"t":"2026-10-09T14:00:00Z","v":849337,"vw":29.454646},{"c":29.1903,"h":29.405,"l":29.15,"n":3734,"o":29.385,"t":"2026-10-09T14:15:00Z","v":389139,"vw":29.236484},{"c":29.215,"h":29.28,"l":29.11,"n":2365,"o":29.205,"t":"2026-10-09T14:30:00Z","v":254388,"vw":29.174078},{"c":29.06,"h":29.255,"l":28.945,"n":2668,"o":29.21,"t":"2026-10-09T14:45:00Z","v":317839,"vw":29.043437},{"c":29.23,"h":29.25,"l":28.98,"n":2280,"o":29.07,"t":"2026-10-09T15:00:00Z","v":222613,"vw":29.121876},{"c":29.215,"h":29.3,"l":29.1124,"n":1827,"o":29.22,"t":"2026-10-09T15:15:00Z","v":173734,"vw":29.21004},{"c":29.3203,"h":29.465,"l":29.2001,"n":2708,"o":29.205,"t":"2026-10-09T15:30:00Z","v":246969,"vw":29.377384},{"c":29.33,"h":29.38,"l":29.25,"n":1591,"o":29.335,"t":"2026-10-09T15:45:00Z","v":132516,"vw":29.317613},{"c":29.27,"h":29.3484,"l":29.19,"n":2003,"o":29.32,"t":"2026-10-09T16:00:00Z","v":157124,"vw":29.274167},{"c":29.35,"h":29.37,"l":29.17,"n":1621,"o":29.2673,"t":"2026-10-09T16:15:00Z","v":144363,"vw":29.275889},{"c":29.27,"h":29.415,"l":29.235,"n":1510,"o":29.35,"t":"2026-10-09T16:30:00Z","v":134350,"vw":29.309409},{"c":29.33,"h":29.4,"l":29.265,"n":1524,"o":29.28,"t":"2026-10-09T16:45:00Z","v":138402,"vw":29.32202},{"c":29.265,"h":29.38,"l":29.25,"n":1642,"o":29.33,"t":"2026-10-09T17:00:00Z","v":143271,"vw":29.302899},{"c":29.29,"h":29.291,"l":29.23,"n":2084,"o":29.26,"t":"2026-10-09T17:15:00Z","v":176823,"vw":29.261175},{"c":29.645,"h":29.68,"l":29.28,"n":4396,"o":29.2822,"t":"2026-10-09T17:30:00Z","v":410165,"vw":29.502826},{"c":30.215,"h":30.2711,"l":29.5929,"n":7848,"o":29.64,"t":"2026-10-09T17:45:00Z","v":1093728,"vw":29.935966},{"c":30.1925,"h":30.285,"l":30.1,"n":5137,"o":30.2181,"t":"2026-10-09T18:00:00Z","v":606542,"vw":30.196405},{"c":30.122,"h":30.22,"l":30.09,"n":3573,"o":30.195,"t":"2026-10-09T18:15:00Z","v":419999,"vw":30.156677},{"c":30.47,"h":30.59,"l":30.11,"n":6586,"o":30.12,"t":"2026-10-09T18:30:00Z","v":763224,"vw":30.41882},{"c":30.89,"h":30.95,"l":30.4605,"n":9278,"o":30.47,"t":"2026-10-09T18:45:00Z","v":1273086,"vw":30.797033},{"c":31.09,"h":31.14,"l":30.76,"n":7854,"o":30.8907,"t":"2026-10-09T19:00:00Z","v":989972,"vw":30.967405},{"c":31.1571,"h":31.3,"l":30.93,"n":7580,"o":31.0801,"t":"2026-10-09T19:15:00Z","v":987186,"vw":31.174152},{"c":31.1848,"h":31.4473,"l":31.0605,"n":8330,"o":31.15,"t":"2026-10-09T19:30:00Z","v":1026646,"vw":31.274959},{"c":30.92,"h":31.1907,"l":30.85,"n":13330,"o":31.19,"t":"2026-10-09T19:45:00Z","v":1457324,"vw":30.973166},{"c":30.86,"h":30.9801,"l":30.81,"n":322,"o":30.91,"t":"2026-10-09T20:00:00Z","v":1359822,"vw":30.918679},{"c":30.84,"h":30.8882,"l":30.81,"n":167,"o":30.84,"t":"2026-10-09T20:15:00Z","v":35925,"vw":30.868197},{"c":30.8477,"h":30.89,"l":30.8259,"n":105,"o":30.85,"t":"2026-10-09T20:30:00Z","v":11035,"vw":30.863787},{"c":30.85,"h":30.89,"l":30.8477,"n":51,"o":30.85,"t":"2026-10-09T20:45:00Z","v":14565,"vw":30.860652},{"c":30.85,"h":30.89,"l":30.82,"n":135,"o":30.87,"t":"2026-10-09T21:00:00Z","v":12514,"vw":30.847033},{"c":30.88,"h":30.89,"l":30.8,"n":73,"o":30.85,"t":"2026-10-09T21:15:00Z","v":6032,"vw":30.838412},{"c":30.82,"h":30.88,"l":30.7692,"n":34,"o":30.88,"t":"2026-10-09T21:30:00Z","v":7028,"vw":30.832083},{"c":30.8617,"h":30.89,"l":30.84,"n":48,"o":30.85,"t":"2026-10-09T21:45:00Z","v":7556,"vw":30.869531},{"c":30.8913,"h":30.8913,"l":30.85,"n":143,"o":30.89,"t":"2026-10-09T22:00:00Z","v":9611,"vw":30.880251},{"c":30.87,"h":30.9,"l":30.87,"n":50,"o":30.9,"t":"2026-10-09T22:15:00Z","v":8872,"vw":30.884094},{"c":30.91,"h":30.95,"l":30.8452,"n":89,"o":30.8452,"t":"2026-10-09T22:30:00Z","v":6595,"vw":30.913324},{"c":30.95,"h":30.95,"l":30.8869,"n":37,"o":30.9457,"t":"2026-10-09T22:45:00Z","v":6520,"vw":30.917395},{"c":30.95,"h":30.95,"l":30.89,"n":23,"o":30.89,"t":"2026-10-09T23:00:00Z","v":1922,"vw":30.906662},{"c":30.9605,"h":30.9853,"l":30.92,"n":42,"o":30.94,"t":"2026-10-09T23:15:00Z","v":5255,"vw":30.940356},{"c":30.9146,"h":30.934,"l":30.91,"n":22,"o":30.92,"t":"2026-10-09T23:30:00Z","v":1592,"vw":30.921606},{"c":30.9301,"h":30.95,"l":30.9108,"n":56,"o":30.9108,"t":"2026-10-09T23:45:00Z","v":4556,"vw":30.932792},{"c":30.82,"h":31.08,"l":30.82,"n":426,"o":30.97,"t":"2026-10-12T08:00:00Z","v":24230,"vw":30.976233},{"c":30.87,"h":30.9983,"l":30.8261,"n":174,"o":30.89,"t":"2026-10-12T08:15:00Z","v":12641,"vw":30.933844},{"c":30.7,"h":30.85,"l":30.65,"n":133,"o":30.85,"t":"2026-10-12T08:30:00Z","v":10860,"vw":30.75963},{"c":30.7,"h":30.72,"l":30.5,"n":57,"o":30.72,"t":"2026-10-12T08:45:00Z","v":9182,"vw":30.609895},{"c":30.73,"h":30.73,"l":30.66,"n":16,"o":30.7,"t":"2026-10-12T09:00:00Z","v":1808,"vw":30.68672},{"c":30.73,"h":30.73,"l":30.65,"n":28,"o":30.7,"t":"2026-10-12T09:15:00Z","v":3108,"vw":30.696005},{"c":30.7,"h":30.75,"l":30.68,"n":24,"o":30.75,"t":"2026-10-12T09:30:00Z","v":1141,"vw":30.71299},{"c":30.69,"h":30.695,"l":30.69,"n":37,"o":30.695,"t":"2026-10-12T09:45:00Z","v":1405,"vw":30.690658},{"c":30.73,"h":30.73,"l":30.73,"n":4,"o":30.73,"t":"2026-10-12T10:00:00Z","v":325,"vw":30.73},{"c":30.73,"h":30.73,"l":30.68,"n":22,"o":30.72,"t":"2026-10-12T10:15:00Z","v":3811,"vw":30.709222},{"c":30.7397,"h":30.7397,"l":30.68,"n":67,"o":30.68,"t":"2026-10-12T10:30:00Z","v":2399,"vw":30.699592},{"c":30.65,"h":30.74,"l":30.65,"n":27,"o":30.6619,"t":"2026-10-12T10:45:00Z","v":1621,"vw":30.663348},{"c":30.65,"h":30.7,"l":30.58,"n":132,"o":30.6923,"t":"2026-10-12T11:00:00Z","v":24806,"vw":30.650389},{"c":30.72,"h":30.99,"l":30.6,"n":349,"o":30.64,"t":"2026-10-12T11:15:00Z","v":18852,"vw":30.853581},{"c":30.73,"h":30.82,"l":30.6052,"n":67,"o":30.8,"t":"2026-10-12T11:30:00Z","v":8353,"vw":30.683685},{"c":30.6799,"h":30.8,"l":30.65,"n":35,"o":30.73,"t":"2026-10-12T11:45:00Z","v":3459,"vw":30.687322},{"c":30.67,"h":30.6901,"l":30.55,"n":77,"o":30.62,"t":"2026-10-12T12:00:00Z","v":8212,"vw":30.606059},{"c":30.62,"h":30.7,"l":30.5711,"n":56,"o":30.7,"t":"2026-10-12T12:15:00Z","v":2992,"vw":30.670952},{"c":30.62,"h":30.67,"l":30.52,"n":34,"o":30.5411,"t":"2026-10-12T12:30:00Z","v":5567,"vw":30.596178},{"c":30.95,"h":30.9911,"l":30.63,"n":253,"o":30.63,"t":"2026-10-12T12:45:00Z","v":27817,"vw":30.845335},{"c":30.7103,"h":30.99,"l":30.7003,"n":85,"o":30.99,"t":"2026-10-12T13:00:00Z","v":16520,"vw":30.938562},{"c":30.84,"h":30.98,"l":30.7,"n":151,"o":30.71,"t":"2026-10-12T13:15:00Z","v":12052,"vw":30.807218},{"c":31.415,"h":31.79,"l":30.8639,"n":9588,"o":30.92,"t":"2026-10-12T13:30:00Z","v":1067525,"vw":31.404632},{"c":31.45,"h":31.68,"l":31.27,"n":6167,"o":31.44,"t":"2026-10-12T13:45:00Z","v":590403,"vw":31.524103},{"c":31.28,"h":31.605,"l":31.12,"n":4839,"o":31.44,"t":"2026-10-12T14:00:00Z","v":458008,"vw":31.326159},{"c":31.15,"h":31.3595,"l":31.085,"n":3593,"o":31.28,"t":"2026-10-12T14:15:00Z","v":391096,"vw":31.195355},{"c":31.245,"h":31.44,"l":31.12,"n":3323,"o":31.125,"t":"2026-10-12T14:30:00Z","v":305808,"vw":31.307162},{"c":31.03,"h":31.2732,"l":31.0068,"n":2919,"o":31.245,"t":"2026-10-12T14:45:00Z","v":288620,"vw":31.123612},{"c":31.2091,"h":31.235,"l":30.99,"n":2635,"o":31.03,"t":"2026-10-12T15:00:00Z","v":336148,"vw":31.095858},{"c":31.055,"h":31.2799,"l":31.052,"n":2005,"o":31.215,"t":"2026-10-12T15:15:00Z","v":192498,"vw":31.174029},{"c":31.135,"h":31.19,"l":30.98,"n":1985,"o":31.07,"t":"2026-10-12T15:30:00Z","v":166029,"vw":31.052923},{"c":31.115,"h":31.185,"l":31.04,"n":1999,"o":31.123,"t":"2026-10-12T15:45:00Z","v":173922,"vw":31.123554},{"c":30.76,"h":31.14,"l":30.75,"n":3199,"o":31.11,"t":"2026-10-12T16:00:00Z","v":326710,"vw":30.892664},{"c":30.82,"h":30.84,"l":30.68,"n":2441,"o":30.77,"t":"2026-10-12T16:15:00Z","v":269149,"vw":30.768241},{"c":30.625,"h":30.86,"l":30.612,"n":1581,"o":30.82,"t":"2026-10-12T16:30:00Z","v":153012,"vw":30.716338},{"c":30.435,"h":30.61,"l":30.33,"n":2602,"o":30.61,"t":"2026-10-12T16:45:00Z","v":254286,"vw":30.451426},{"c":30.41,"h":30.4739,"l":30.375,"n":1562,"o":30.435,"t":"2026-10-12T17:00:00Z","v":120327,"vw":30.422065},{"c":30.5,"h":30.56,"l":30.38,"n":1824,"o":30.425,"t":"2026-10-12T17:15:00Z","v":159191,"vw":30.472872},{"c":30.5801,"h":30.61,"l":30.485,"n":1882,"o":30.5,"t":"2026-10-12T17:30:00Z","v":174293,"vw":30.553523},{"c":30.575,"h":30.64,"l":30.53,"n":1649,"o":30.5805,"t":"2026-10-12T17:45:00Z","v":125909,"vw":30.575326},{"c":30.66,"h":30.72,"l":30.56,"n":1531,"o":30.575,"t":"2026-10-12T18:00:00Z","v":99244,"vw":30.655962},{"c":30.9286,"h":30.9581,"l":30.6,"n":2510,"o":30.655,"t":"2026-10-12T18:15:00Z","v":360935,"vw":30.709813},{"c":30.865,"h":31.04,"l":30.86,"n":2362,"o":30.93,"t":"2026-10-12T18:30:00Z","v":221570,"vw":30.940463},{"c":30.96,"h":30.9733,"l":30.765,"n":2069,"o":30.86,"t":"2026-10-12T18:45:00Z","v":199431,"vw":30.849456},{"c":30.92,"h":31.17,"l":30.9,"n":3944,"o":30.945,"t":"2026-10-12T19:00:00Z","v":392358,"vw":31.026031},{"c":30.97,"h":31.09,"l":30.89,"n":2819,"o":30.92,"t":"2026-10-12T19:15:00Z","v":238930,"vw":31.023204},{"c":30.81,"h":31.015,"l":30.8,"n":3269,"o":30.98,"t":"2026-10-12T19:30:00Z","v":271287,"vw":30.906301},{"c":30.64,"h":30.845,"l":30.62,"n":9281,"o":30.82,"t":"2026-10-12T19:45:00Z","v":896090,"vw":30.722508},{"c":30.5621,"h":30.7478,"l":30.55,"n":164,"o":30.64,"t":"2026-10-12T20:00:00Z","v":467500,"vw":30.638722},{"c":30.6031,"h":30.65,"l":30.57,"n":44,"o":30.65,"t":"2026-10-12T20:15:00Z","v":2670,"vw":30.605581},{"c":30.7,"h":30.75,"l":30.6,"n":29,"o":30.6,"t":"2026-10-12T20:30:00Z","v":3684,"vw":30.666058},{"c":30.6,"h":30.75,"l":30.6,"n":11,"o":30.7,"t":"2026-10-12T20:45:00Z","v":1134,"vw":30.677106},{"c":30.66,"h":30.66,"l":30.66,"n":3,"o":30.66,"t":"2026-10-12T21:00:00Z","v":200,"vw":30.66},{"c":30.6318,"h":30.6318,"l":30.6318,"n":2,"o":30.6318,"t":"2026-10-12T21:15:00Z","v":355,"vw":30.6318},{"c":30.69,"h":30.69,"l":30.6,"n":6,"o":30.6,"t":"2026-10-12T21:30:00Z","v":2137,"vw":30.604692},{"c":30.6074,"h":30.7311,"l":30.6074,"n":9,"o":30.7311,"t":"2026-10-12T21:45:00Z","v":682,"vw":30.648358},{"c":30.6,"h":30.65,"l":30.6,"n":10,"o":30.65,"t":"2026-10-12T22:00:00Z","v":850,"vw":30.61142},{"c":30.7,"h":30.7347,"l":30.628,"n":7,"o":30.7347,"t":"2026-10-12T22:15:00Z","v":1261,"vw":30.707715},{"c":30.6,"h":30.6,"l":30.6,"n":1,"o":30.6,"t":"2026-10-12T22:30:00Z","v":250,"vw":30.6},{"c":30.6423,"h":30.68,"l":30.6085,"n":13,"o":30.627,"t":"2026-10-12T22:45:00Z","v":5981,"vw":30.641689},{"c":30.55,"h":30.61,"l":30.55,"n":38,"o":30.61,"t":"2026-10-12T23:00:00Z","v":2904,"vw":30.584196},{"c":30.64,"h":30.64,"l":30.64,"n":1,"o":30.64,"t":"2026-10-12T23:15:00Z","v":1000,"vw":30.64},{"c":30.62,"h":30.62,"l":30.54,"n":12,"o":30.5605,"t":"2026-10-12T23:30:00Z","v":1085,"vw":30.596865},{"c":30.55,"h":30.55,"l":30.53,"n":12,"o":30.53,"t":"2026-10-12T23:45:00Z","v":858,"vw":30.53724},{"c":30.5,"h":30.56,"l":30.28,"n":466,"o":30.51,"t":"2026-10-13T08:00:00Z","v":27634,"vw":30.444585},{"c":30.34,"h":30.42,"l":30.34,"n":51,"o":30.42,"t":"2026-10-13T08:15:00Z","v":3386,"vw":30.402148},{"c":30.38,"h":30.39,"l":30.38,"n":17,"o":30.38,"t":"2026-10-13T08:30:00Z","v":1780,"vw":30.38067},{"c":30.39,"h":30.42,"l":30.39,"n":33,"o":30.41,"t":"2026-10-13T08:45:00Z","v":3219,"vw":30.407741},{"c":30.44,"h":30.45,"l":30.43,"n":25,"o":30.44,"t":"2026-10-13T09:00:00Z","v":911,"vw":30.442417},{"c":30.45,"h":30.45,"l":30.3909,"n":2,"o":30.3909,"t":"2026-10-13T09:15:00Z","v":200,"vw":30.42045},{"c":30.38,"h":30.39,"l":30.38,"n":36,"o":30.39,"t":"2026-10-13T09:30:00Z","v":843,"vw":30.384624},{"c":30.37,"h":30.38,"l":30.36,"n":10,"o":30.38,"t":"2026-10-13T09:45:00Z","v":596,"vw":30.373939},{"c":30.42,"h":30.42,"l":30.36,"n":40,"o":30.39,"t":"2026-10-13T10:00:00Z","v":2635,"vw":30.402048},{"c":30.35,"h":30.35,"l":30.3,"n":8,"o":30.3,"t":"2026-10-13T10:15:00Z","v":1900,"vw":30.320871},{"c":30.38,"h":30.44,"l":30.35,"n":16,"o":30.43,"t":"2026-10-13T10:30:00Z","v":961,"vw":30.401978},{"c":30.37,"h":30.38,"l":30.35,"n":20,"o":30.35,"t":"2026-10-13T10:45:00Z","v":1980,"vw":30.375596},{"c":30.3635,"h":30.3635,"l":30.3,"n":73,"o":30.35,"t":"2026-10-13T11:00:00Z","v":18192,"vw":30.304242},{"c":30.128,"h":30.3176,"l":30.1,"n":165,"o":30.308,"t":"2026-10-13T11:15:00Z","v":32877,"vw":30.160218},{"c":30.23,"h":30.25,"l":30.12,"n":56,"o":30.12,"t":"2026-10-13T11:30:00Z","v":4614,"vw":30.171323},{"c":30.22,"h":30.279,"l":30.22,"n":10,"o":30.279,"t":"2026-10-13T11:45:00Z","v":819,"vw":30.233092},{"c":30.1271,"h":30.19,"l":30.12,"n":43,"o":30.15,"t":"2026-10-13T12:00:00Z","v":6002,"vw":30.151568},{"c":30.19,"h":30.19,"l":30.12,"n":50,"o":30.15,"t":"2026-10-13T12:15:00Z","v":6217,"vw":30.145438},{"c":30.1293,"h":30.18,"l":30.12,"n":77,"o":30.17,"t":"2026-10-13T12:30:00Z","v":6633,"vw":30.142403},{"c":30.18,"h":30.18,"l":30.1,"n":31,"o":30.12,"t":"2026-10-13T12:45:00Z","v":3288,"vw":30.133379},{"c":30.14,"h":30.17,"l":30.01,"n":96,"o":30.165,"t":"2026-10-13T13:00:00Z","v":18105,"vw":30.103513},{"c":29.85,"h":30.11,"l":29.85,"n":407,"o":30.11,"t":"2026-10-13T13:15:00Z","v":27565,"vw":30.0037},{"c":30.31,"h":30.36,"l":28.7248,"n":13552,"o":29.83,"t":"2026-10-13T13:30:00Z","v":1730172,"vw":29.513539},{"c":29.99,"h":30.3822,"l":29.7812,"n":4605,"o":30.295,"t":"2026-10-13T13:45:00Z","v":517359,"vw":30.128296},{"c":30.03,"h":30.23,"l":29.87,"n":3263,"o":29.97,"t":"2026-10-13T14:00:00Z","v":339331,"vw":30.039669},{"c":30.12,"h":30.36,"l":29.97,"n":2239,"o":30.05,"t":"2026-10-13T14:15:00Z","v":196325,"vw":30.130599},{"c":30.0229,"h":30.1153,"l":29.9319,"n":1894,"o":30.11,"t":"2026-10-13T14:30:00Z","v":164395,"vw":30.041274},{"c":29.94,"h":30.01,"l":29.752,"n":2405,"o":30.01,"t":"2026-10-13T14:45:00Z","v":347599,"vw":29.86439},{"c":30.02,"h":30.195,"l":29.9173,"n":2910,"o":29.95,"t":"2026-10-13T15:00:00Z","v":320531,"vw":30.056753},{"c":30.14,"h":30.19,"l":29.87,"n":2270,"o":30.03,"t":"2026-10-13T15:15:00Z","v":178054,"vw":30.009574},{"c":29.96,"h":30.15,"l":29.865,"n":2054,"o":30.1434,"t":"2026-10-13T15:30:00Z","v":183666,"vw":29.984245},{"c":29.975,"h":30.015,"l":29.88,"n":1662,"o":29.9101,"t":"2026-10-13T15:45:00Z","v":98276,"vw":29.959813},{"c":29.9,"h":30.005,"l":29.825,"n":1955,"o":29.975,"t":"2026-10-13T16:00:00Z","v":166615,"vw":29.919163},{"c":29.845,"h":29.9399,"l":29.81,"n":1836,"o":29.89,"t":"2026-10-13T16:15:00Z","v":204507,"vw":29.872872},{"c":30.02,"h":30.0399,"l":29.736,"n":2336,"o":29.85,"t":"2026-10-13T16:30:00Z","v":245627,"vw":29.870651},{"c":30.01,"h":30.15,"l":29.91,"n":2446,"o":30.02,"t":"2026-10-13T16:45:00Z","v":220275,"vw":30.034827},{"c":29.9644,"h":30.03,"l":29.9,"n":1250,"o":30.024,"t":"2026-10-13T17:00:00Z","v":116893,"vw":29.973302},{"c":29.93,"h":29.99,"l":29.89,"n":2340,"o":29.9565,"t":"2026-10-13T17:15:00Z","v":256582,"vw":29.914308},{"c":29.96,"h":30.06,"l":29.8749,"n":1864,"o":29.925,"t":"2026-10-13T17:30:00Z","v":105851,"vw":29.943461},{"c":29.6619,"h":29.97,"l":29.66,"n":2304,"o":29.97,"t":"2026-10-13T17:45:00Z","v":275981,"vw":29.75951},{"c":29.74,"h":29.82,"l":29.6314,"n":1961,"o":29.6677,"t":"2026-10-13T18:00:00Z","v":160516,"vw":29.721394},{"c":29.64,"h":29.7399,"l":29.57,"n":2685,"o":29.7339,"t":"2026-10-13T18:15:00Z","v":197227,"vw":29.650918},{"c":29.655,"h":29.69,"l":29.6,"n":1612,"o":29.6339,"t":"2026-10-13T18:30:00Z","v":112698,"vw":29.642857},{"c":29.57,"h":29.675,"l":29.55,"n":2113,"o":29.67,"t":"2026-10-13T18:45:00Z","v":228567,"vw":29.607623},{"c":29.46,"h":29.6095,"l":29.455,"n":1979,"o":29.56,"t":"2026-10-13T19:00:00Z","v":165921,"vw":29.514259},{"c":29.34,"h":29.46,"l":29.33,"n":4341,"o":29.45,"t":"2026-10-13T19:15:00Z","v":460634,"vw":29.382548},{"c":29.64,"h":29.6672,"l":29.29,"n":3965,"o":29.3401,"t":"2026-10-13T19:30:00Z","v":319634,"vw":29.478991},{"c":29.7,"h":29.82,"l":29.59,"n":10482,"o":29.63,"t":"2026-10-13T19:45:00Z","v":1000308,"vw":29.686664},{"c":29.69,"h":29.75,"l":29.56,"n":110,"o":29.71,"t":"2026-10-13T20:00:00Z","v":1256878,"vw":29.710083},{"c":29.7715,"h":29.7715,"l":29.5996,"n":42,"o":29.5996,"t":"2026-10-13T20:15:00Z","v":7665,"vw":29.721642},{"c":29.69,"h":29.71,"l":29.6552,"n":22,"o":29.71,"t":"2026-10-13T20:30:00Z","v":1765,"vw":29.693776},{"c":29.7399,"h":29.7399,"l":29.6618,"n":19,"o":29.68,"t":"2026-10-13T20:45:00Z","v":1975,"vw":29.729959},{"c":29.6659,"h":29.74,"l":29.6601,"n":9,"o":29.74,"t":"2026-10-13T21:00:00Z","v":2033,"vw":29.668236},{"c":29.68,"h":29.71,"l":29.6569,"n":11,"o":29.6569,"t":"2026-10-13T21:30:00Z","v":2509,"vw":29.680909},{"c":29.7307,"h":29.7307,"l":29.68,"n":7,"o":29.684,"t":"2026-10-13T21:45:00Z","v":1313,"vw":29.699841},{"c":29.69,"h":29.69,"l":29.68,"n":4,"o":29.68,"t":"2026-10-13T22:00:00Z","v":1690,"vw":29.688813},{"c":29.7008,"h":29.7013,"l":29.6962,"n":4,"o":29.7013,"t":"2026-10-13T22:15:00Z","v":2519,"vw":29.698414},{"c":29.73,"h":29.73,"l":29.73,"n":4,"o":29.73,"t":"2026-10-13T22:45:00Z","v":515,"vw":29.73},{"c":29.6955,"h":29.74,"l":29.6955,"n":6,"o":29.74,"t":"2026-10-13T23:00:00Z","v":441,"vw":29.716346},{"c":29.73,"h":29.73,"l":29.6893,"n":9,"o":29.7,"t":"2026-10-13T23:15:00Z","v":1307,"vw":29.702327},{"c":29.74,"h":29.74,"l":29.7,"n":7,"o":29.71,"t":"2026-10-13T23:30:00Z","v":2287,"vw":29.725981},{"c":29.6905,"h":29.6905,"l":29.6905,"n":1,"o":29.6905,"t":"2026-10-13T23:45:00Z","v":100,"vw":29.6905},{"c":29.79,"h":29.82,"l":29.73,"n":100,"o":29.74,"t":"2026-10-14T08:00:00Z","v":4701,"vw":29.761767},{"c":29.82,"h":29.82,"l":29.8,"n":19,"o":29.8,"t":"2026-10-14T08:30:00Z","v":971,"vw":29.806667},{"c":29.8,"h":29.8019,"l":29.77,"n":6,"o":29.77,"t":"2026-10-14T08:45:00Z","v":1029,"vw":29.798355},{"c":29.81,"h":29.81,"l":29.77,"n":28,"o":29.78,"t":"2026-10-14T09:00:00Z","v":3011,"vw":29.795102},{"c":29.79,"h":29.79,"l":29.79,"n":5,"o":29.79,"t":"2026-10-14T09:30:00Z","v":348,"vw":29.79},{"c":29.8,"h":29.8,"l":29.76,"n":25,"o":29.76,"t":"2026-10-14T10:00:00Z","v":1762,"vw":29.765483},{"c":29.84,"h":29.84,"l":29.84,"n":1,"o":29.84,"t":"2026-10-14T10:15:00Z","v":100,"vw":29.84},{"c":29.76,"h":29.8546,"l":29.76,"n":9,"o":29.8546,"t":"2026-10-14T10:30:00Z","v":658,"vw":29.801097},{"c":29.8,"h":29.85,"l":29.76,"n":16,"o":29.85,"t":"2026-10-14T10:45:00Z","v":894,"vw":29.795813},{"c":29.67,"h":29.767,"l":29.65,"n":29,"o":29.767,"t":"2026-10-14T11:00:00Z","v":4389,"vw":29.734727},{"c":29.65,"h":29.86,"l":29.65,"n":19,"o":29.86,"t":"2026-10-14T11:15:00Z","v":561,"vw":29.764692},{"c":29.65,"h":29.66,"l":29.64,"n":12,"o":29.64,"t":"2026-10-14T11:30:00Z","v":711,"vw":29.65},{"c":29.65,"h":29.65,"l":29.65,"n":1,"o":29.65,"t":"2026-10-14T11:45:00Z","v":169,"vw":29.65},{"c":29.72,"h":29.72,"l":29.72,"n":7,"o":29.72,"t":"2026-10-14T12:00:00Z","v":696,"vw":29.72},{"c":29.8,"h":29.8,"l":29.7,"n":23,"o":29.76,"t":"2026-10-14T12:15:00Z","v":1414,"vw":29.759809},{"c":29.2,"h":29.61,"l":29.15,"n":457,"o":29.61,"t":"2026-10-14T12:30:00Z","v":51734,"vw":29.266314},{"c":29.19,"h":29.3228,"l":29.19,"n":179,"o":29.2,"t":"2026-10-14T12:45:00Z","v":23888,"vw":29.22837},{"c":29.23,"h":29.3606,"l":29.1,"n":174,"o":29.2,"t":"2026-10-14T13:00:00Z","v":34394,"vw":29.235428},{"c":29.34,"h":29.3478,"l":29.1,"n":245,"o":29.23,"t":"2026-10-14T13:15:00Z","v":16072,"vw":29.182472},{"c":29.58,"h":29.6712,"l":29.03,"n":4769,"o":29.26,"t":"2026-10-14T13:30:00Z","v":723461,"vw":29.280849},{"c":28.6493,"h":29.6799,"l":28.63,"n":5194,"o":29.6,"t":"2026-10-14T13:45:00Z","v":591226,"vw":29.11322},{"c":28.81,"h":28.8499,"l":28.55,"n":4613,"o":28.65,"t":"2026-10-14T14:00:00Z","v":416901,"vw":28.699727},{"c":28.9,"h":28.93,"l":28.7,"n":3255,"o":28.8153,"t":"2026-10-14T14:15:00Z","v":315305,"vw":28.806727},{"c":29.185,"h":29.2,"l":28.77,"n":4045,"o":28.8801,"t":"2026-10-14T14:30:00Z","v":383339,"vw":29.013813},{"c":29.03,"h":29.34,"l":29,"n":2580,"o":29.18,"t":"2026-10-14T14:45:00Z","v":275304,"vw":29.186928},{"c":28.65,"h":29.015,"l":28.64,"n":2630,"o":29.015,"t":"2026-10-14T15:00:00Z","v":245680,"vw":28.792553},{"c":28.77,"h":28.83,"l":28.645,"n":2626,"o":28.645,"t":"2026-10-14T15:15:00Z","v":272098,"vw":28.753415},{"c":28.5138,"h":28.775,"l":28.48,"n":3279,"o":28.775,"t":"2026-10-14T15:30:00Z","v":315609,"vw":28.578281},{"c":28.385,"h":28.6,"l":28.37,"n":2953,"o":28.55,"t":"2026-10-14T15:45:00Z","v":233478,"vw":28.490721},{"c":28.252,"h":28.47,"l":28.2,"n":3670,"o":28.385,"t":"2026-10-14T16:00:00Z","v":304724,"vw":28.335828},{"c":28.27,"h":28.36,"l":28.23,"n":2675,"o":28.26,"t":"2026-10-14T16:15:00Z","v":244717,"vw":28.277006},{"c":28.345,"h":28.42,"l":28.24,"n":2765,"o":28.26,"t":"2026-10-14T16:30:00Z","v":287879,"vw":28.32883},{"c":28.31,"h":28.41,"l":28.24,"n":2354,"o":28.341,"t":"2026-10-14T16:45:00Z","v":255689,"vw":28.326555},{"c":28.3,"h":28.41,"l":28.2703,"n":2270,"o":28.31,"t":"2026-10-14T17:00:00Z","v":203002,"vw":28.341713},{"c":28.235,"h":28.36,"l":28.23,"n":2053,"o":28.31,"t":"2026-10-14T17:15:00Z","v":159190,"vw":28.288679},{"c":28.08,"h":28.27,"l":28.055,"n":3043,"o":28.2371,"t":"2026-10-14T17:30:00Z","v":270722,"vw":28.151184},{"c":28.0601,"h":28.15,"l":28.02,"n":3264,"o":28.07,"t":"2026-10-14T17:45:00Z","v":309203,"vw":28.07476},{"c":27.97,"h":28.09,"l":27.88,"n":3592,"o":28.065,"t":"2026-10-14T18:00:00Z","v":364527,"vw":27.980439},{"c":27.8,"h":27.97,"l":27.75,"n":4237,"o":27.9699,"t":"2026-10-14T18:15:00Z","v":340790,"vw":27.858684},{"c":27.6895,"h":27.82,"l":27.675,"n":3041,"o":27.79,"t":"2026-10-14T18:30:00Z","v":219400,"vw":27.748193},{"c":27.68,"h":27.74,"l":27.6366,"n":2910,"o":27.675,"t":"2026-10-14T18:45:00Z","v":256476,"vw":27.68797},{"c":27.74,"h":27.765,"l":27.64,"n":2839,"o":27.68,"t":"2026-10-14T19:00:00Z","v":265894,"vw":27.709573},{"c":27.81,"h":27.89,"l":27.73,"n":3811,"o":27.75,"t":"2026-10-14T19:15:00Z","v":401851,"vw":27.802109},{"c":27.64,"h":27.8,"l":27.59,"n":5288,"o":27.795,"t":"2026-10-14T19:30:00Z","v":494485,"vw":27.69454},{"c":27.69,"h":27.7754,"l":27.565,"n":12586,"o":27.64,"t":"2026-10-14T19:45:00Z","v":1255832,"vw":27.687997},{"c":27.7529,"h":27.78,"l":27.66,"n":211,"o":27.72,"t":"2026-10-14T20:00:00Z","v":1390787,"vw":27.720919},{"c":27.7,"h":27.76,"l":27.7,"n":71,"o":27.76,"t":"2026-10-14T20:15:00Z","v":10642,"vw":27.737553},{"c":27.7346,"h":27.74,"l":27.7,"n":27,"o":27.7331,"t":"2026-10-14T20:30:00Z","v":1056,"vw":27.720214},{"c":27.71,"h":27.74,"l":27.7,"n":47,"o":27.7,"t":"2026-10-14T20:45:00Z","v":5877,"vw":27.718607},{"c":27.7011,"h":27.74,"l":27.7011,"n":36,"o":27.7387,"t":"2026-10-14T21:00:00Z","v":5167,"vw":27.71401},{"c":27.73,"h":27.7372,"l":27.7,"n":21,"o":27.7372,"t":"2026-10-14T21:15:00Z","v":1827,"vw":27.729914},{"c":27.7378,"h":27.7378,"l":27.69,"n":48,"o":27.7373,"t":"2026-10-14T21:30:00Z","v":8179,"vw":27.703192},{"c":27.7289,"h":27.74,"l":27.7289,"n":7,"o":27.74,"t":"2026-10-14T21:45:00Z","v":1070,"vw":27.736705},{"c":27.69,"h":27.7101,"l":27.66,"n":40,"o":27.71,"t":"2026-10-14T22:00:00Z","v":5021,"vw":27.689496},{"c":27.63,"h":27.7255,"l":27.6239,"n":36,"o":27.6554,"t":"2026-10-14T22:15:00Z","v":2160,"vw":27.649523},{"c":27.59,"h":27.6523,"l":27.5605,"n":114,"o":27.65,"t":"2026-10-14T22:30:00Z","v":6564,"vw":27.627844},{"c":27.65,"h":27.67,"l":27.6,"n":54,"o":27.6,"t":"2026-10-14T22:45:00Z","v":25472,"vw":27.631275},{"c":27.75,"h":27.75,"l":27.62,"n":91,"o":27.62,"t":"2026-10-14T23:00:00Z","v":17552,"vw":27.710741},{"c":27.64,"h":27.76,"l":27.64,"n":108,"o":27.75,"t":"2026-10-14T23:15:00Z","v":20562,"vw":27.735902},{"c":27.65,"h":27.7,"l":27.6239,"n":36,"o":27.7,"t":"2026-10-14T23:30:00Z","v":3940,"vw":27.674635},{"c":27.657,"h":27.75,"l":27.6466,"n":31,"o":27.6515,"t":"2026-10-14T23:45:00Z","v":4702,"vw":27.688694},{"c":27.47,"h":27.76,"l":27.4,"n":587,"o":27.6,"t":"2026-10-15T08:00:00Z","v":27486,"vw":27.55325},{"c":27.3554,"h":27.41,"l":27.35,"n":62,"o":27.41,"t":"2026-10-15T08:15:00Z","v":4760,"vw":27.37538},{"c":27.3,"h":27.4,"l":27.3,"n":101,"o":27.4,"t":"2026-10-15T08:30:00Z","v":6694,"vw":27.326125},{"c":27.33,"h":27.41,"l":27.32,"n":76,"o":27.33,"t":"2026-10-15T08:45:00Z","v":15980,"vw":27.331348},{"c":27.33,"h":27.46,"l":27.27,"n":113,"o":27.31,"t":"2026-10-15T09:00:00Z","v":12274,"vw":27.340364},{"c":27.3424,"h":27.3985,"l":27.06,"n":198,"o":27.34,"t":"2026-10-15T09:15:00Z","v":13800,"vw":27.236018},{"c":27.27,"h":27.27,"l":27.27,"n":34,"o":27.27,"t":"2026-10-15T09:30:00Z","v":1107,"vw":27.27},{"c":27.22,"h":27.24,"l":27.22,"n":21,"o":27.24,"t":"2026-10-15T09:45:00Z","v":1451,"vw":27.230452},{"c":27.29,"h":27.2997,"l":27.21,"n":51,"o":27.28,"t":"2026-10-15T10:00:00Z","v":3264,"vw":27.28425},{"c":27.18,"h":27.25,"l":27.15,"n":115,"o":27.25,"t":"2026-10-15T10:15:00Z","v":9109,"vw":27.189143},{"c":27.05,"h":27.2146,"l":27.05,"n":71,"o":27.15,"t":"2026-10-15T10:30:00Z","v":5010,"vw":27.078936},{"c":26.9991,"h":27.08,"l":26.97,"n":320,"o":27.05,"t":"2026-10-15T10:45:00Z","v":16927,"vw":27.012678},{"c":26.9325,"h":27.1521,"l":26.9,"n":399,"o":27.02,"t":"2026-10-15T11:00:00Z","v":52241,"vw":26.963622},{"c":27,"h":27,"l":26.9,"n":144,"o":26.9858,"t":"2026-10-15T11:15:00Z","v":16483,"vw":26.960045},{"c":27,"h":27.08,"l":26.98,"n":94,"o":27,"t":"2026-10-15T11:30:00Z","v":11414,"vw":27.011259},{"c":27.05,"h":27.11,"l":27,"n":31,"o":27.01,"t":"2026-10-15T11:45:00Z","v":1166,"vw":27.060383},{"c":26.93,"h":27.05,"l":26.92,"n":170,"o":27,"t":"2026-10-15T12:00:00Z","v":11361,"vw":26.962196},{"c":27.0042,"h":27.0042,"l":26.92,"n":57,"o":26.95,"t":"2026-10-15T12:15:00Z","v":16916,"vw":26.973751},{"c":26.87,"h":27,"l":26.77,"n":362,"o":27,"t":"2026-10-15T12:30:00Z","v":37021,"vw":26.85055},{"c":26.83,"h":26.89,"l":26.82,"n":120,"o":26.8719,"t":"2026-10-15T12:45:00Z","v":13965,"vw":26.848764},{"c":26.7956,"h":26.88,"l":26.78,"n":149,"o":26.88,"t":"2026-10-15T13:00:00Z","v":13241,"vw":26.824169},{"c":26.9,"h":27,"l":26.75,"n":410,"o":26.77,"t":"2026-10-15T13:15:00Z","v":43251,"vw":26.808202},{"c":27.14,"h":27.37,"l":26.4201,"n":7826,"o":26.875,"t":"2026-10-15T13:30:00Z","v":913494,"vw":26.893924},{"c":26.5268,"h":27.17,"l":26.33,"n":6550,"o":27.165,"t":"2026-10-15T13:45:00Z","v":785136,"vw":26.609265},{"c":26.9608,"h":27.098,"l":26.5,"n":4979,"o":26.52,"t":"2026-10-15T14:00:00Z","v":512075,"vw":26.861517},{"c":26.915,"h":27.22,"l":26.82,"n":4490,"o":26.96,"t":"2026-10-15T14:15:00Z","v":504507,"vw":27.028766},{"c":26.99,"h":27.05,"l":26.5593,"n":7070,"o":26.91,"t":"2026-10-15T14:30:00Z","v":717864,"vw":26.792285},{"c":26.95,"h":27.09,"l":26.92,"n":3473,"o":27,"t":"2026-10-15T14:45:00Z","v":286151,"vw":26.997476},{"c":27.07,"h":27.1294,"l":26.825,"n":3049,"o":26.95,"t":"2026-10-15T15:00:00Z","v":262477,"vw":26.991781},{"c":27.05,"h":27.1618,"l":26.985,"n":3154,"o":27.07,"t":"2026-10-15T15:15:00Z","v":296395,"vw":27.056882},{"c":26.938,"h":27.065,"l":26.92,"n":3126,"o":27.05,"t":"2026-10-15T15:30:00Z","v":282492,"vw":26.985611},{"c":27.095,"h":27.11,"l":26.835,"n":3262,"o":26.935,"t":"2026-10-15T15:45:00Z","v":243830,"vw":26.956047},{"c":27.145,"h":27.215,"l":27.07,"n":2680,"o":27.095,"t":"2026-10-15T16:00:00Z","v":226436,"vw":27.143721},{"c":26.98,"h":27.225,"l":26.955,"n":2687,"o":27.14,"t":"2026-10-15T16:15:00Z","v":215651,"vw":27.12005},{"c":27.11,"h":27.11,"l":26.92,"n":2035,"o":26.98,"t":"2026-10-15T16:30:00Z","v":141789,"vw":26.997867},{"c":27.135,"h":27.1501,"l":27.0028,"n":1466,"o":27.11,"t":"2026-10-15T16:45:00Z","v":109175,"vw":27.057861},{"c":27.935,"h":27.955,"l":27.845,"n":459,"o":27.8707,"t":"2026-10-15T18:00:00Z","v":27541,"vw":27.895733},{"c":28.07,"h":28.11,"l":27.94,"n":2346,"o":27.96,"t":"2026-10-15T18:15:00Z","v":167047,"vw":28.048527},{"c":28.19,"h":28.22,"l":28.06,"n":3221,"o":28.07,"t":"2026-10-15T18:30:00Z","v":259678,"vw":28.160375},{"c":28.47,"h":28.505,"l":28.19,"n":3354,"o":28.19,"t":"2026-10-15T18:45:00Z","v":393307,"vw":28.347625},{"c":28.7358,"h":29.13,"l":28.36,"n":11607,"o":28.4798,"t":"2026-10-15T19:00:00Z","v":1322027,"vw":28.758903},{"c":28.9305,"h":29.115,"l":28.51,"n":7058,"o":28.73,"t":"2026-10-15T19:15:00Z","v":748123,"vw":28.839021},{"c":29.4,"h":29.65,"l":28.81,"n":10114,"o":28.93,"t":"2026-10-15T19:30:00Z","v":1146092,"vw":29.337969},{"c":29.389,"h":29.58,"l":29.17,"n":17252,"o":29.41,"t":"2026-10-15T19:45:00Z","v":1956061,"vw":29.435917},{"c":29.29,"h":29.49,"l":29.26,"n":220,"o":29.38,"t":"2026-10-15T20:00:00Z","v":1328658,"vw":29.37957},{"c":29.33,"h":29.35,"l":29.29,"n":99,"o":29.3,"t":"2026-10-15T20:15:00Z","v":8145,"vw":29.318908},{"c":29.3592,"h":29.3756,"l":29.3009,"n":27,"o":29.3009,"t":"2026-10-15T20:30:00Z","v":4255,"vw":29.340704}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09820744903962879,"strike":32.335851019207425,"iv":1.4048128805836866,"gamma":0.08203780446687149,"theta":-0.190331757876137,"vega":0.0026613436685250184,"rho":0.00007475052840655644,"breakevenPct":10.47323656042077},{"delta":0.15,"premium":1.0442898646675598,"strike":48.878175674515056,"iv":7.944405250330139,"gamma":0.019350450190789553,"theta":-1.44239349974968,"vega":0.003536610933429024,"rho":0.00009650485757333184,"breakevenPct":70.04027881952713},{"delta":0.2,"premium":0.37525606366962116,"strike":34.09251113299876,"iv":2.527144048586054,"gamma":0.1270606368578208,"theta":-0.5262559143581824,"vega":0.004307615598489459,"rho":0.00014513134664008708,"breakevenPct":17.400226152852866},{"delta":0.25,"premium":0.2667432432432433,"strike":30.701351351351352,"iv":1.195771081081081,"gamma":0.17199135135135135,"theta":-0.2904724324324324,"vega":0.004877837837837838,"rho":0.00018635049324624536,"breakevenPct":5.480035541140744},{"delta":0.3,"premium":0.33223595505617975,"strike":30.386516853932584,"iv":1.1695352808988764,"gamma":0.192621797752809,"theta":-0.3112889887640449,"vega":0.005336179775280898,"rho":0.00022406294914388572,"breakevenPct":4.630755637036304},{"delta":0.35,"premium":0.39965168539325835,"strike":30.10561797752809,"iv":1.138186966292135,"gamma":0.21099258426966291,"theta":-0.32314292134831457,"vega":0.005673258426966292,"rho":0.00026182688122576895,"breakevenPct":3.903613391786383},{"delta":0.4,"premium":0.47733000906618317,"strike":29.85856754306437,"iv":1.1192718041704444,"gamma":0.22285013599274706,"theta":-0.3306832275611967,"vega":0.005884859474161378,"rho":0.0002993784093879862,"breakevenPct":3.326717186199052},{"delta":0.45,"premium":0.5611922030825023,"strike":29.631912964641884,"iv":1.107848413417951,"gamma":0.23078304623753398,"theta":-0.3356242973708069,"vega":0.006020852221214869,"rho":0.00033680195057296866,"breakevenPct":2.8403538506648225},{"delta":0.5,"premium":0.6531018518518519,"strike":29.412037037037038,"iv":1.0975055555555555,"gamma":0.23499537037037038,"theta":-0.3357555555555556,"vega":0.006064814814814815,"rho":0.00037402108643675135,"breakevenPct":2.40448952590291},{"delta":0.55,"premium":0.75621632996633,"strike":29.201599326599325,"iv":1.0886671717171716,"gamma":0.2340273569023569,"theta":-0.32918989898989903,"vega":0.00598063973063973,"rho":0.0004109556196762797,"breakevenPct":2.038937220924464},{"delta":0.6,"premium":0.86269578313253,"strike":28.9894578313253,"iv":1.0820996987951808,"gamma":0.23227560240963857,"theta":-0.3227524096385542,"vega":0.005889457831325301,"rho":0.0004478003766856122,"breakevenPct":1.6790430749401564},{"delta":0.65,"premium":1.0459287148594378,"strike":28.738453815261042,"iv":1.1273306224899597,"gamma":0.21264708835341364,"theta":-0.31923835341365464,"vega":0.005638453815261044,"rho":0.00048259738063476527,"breakevenPct":1.448208841250716},{"delta":0.7,"premium":1.228317025440313,"strike":28.487769080234834,"iv":1.1690402152641879,"gamma":0.1932416829745597,"theta":-0.31412162426614487,"vega":0.005373091976516635,"rho":0.0005174077854134191,"breakevenPct":1.2155852532601175},{"delta":0.75,"premium":1.3946575342465755,"strike":28.243150684931507,"iv":1.143844520547945,"gamma":0.17807534246575343,"theta":-0.2785541095890411,"vega":0.004834931506849315,"rho":0.00055247280595259,"breakevenPct":0.9489639335475069},{"delta":0.8,"premium":1.5630592105263166,"strike":27.996710526315788,"iv":1.1198171052631583,"gamma":0.1627276315789473,"theta":-0.24314802631578947,"vega":0.004296052631578946,"rho":0.0005874819697546531,"breakevenPct":0.683158045321748},{"delta":0.85,"premium":2.084550408719345,"strike":27.435967302452315,"iv":1.288959945504087,"gamma":0.11783487738419623,"theta":-0.23261062670299731,"vega":0.0036103542234332438,"rho":0.0006129163339575149,"breakevenPct":0.5494622168576115},{"delta":0.9,"premium":3.481273602997403,"strike":26.013658106470245,"iv":1.8566690398352077,"gamma":0.0677458428836431,"theta":-0.2448412195299366,"vega":0.0026489228888983427,"rho":0.0006137587555808463,"breakevenPct":0.46231405987781843}],"put":[{"delta":0.1,"premium":0.17238057184738034,"strike":25.948779214433632,"iv":2.102517042381189,"gamma":0.08645054664029252,"theta":-0.29390651420496533,"vega":0.002664539350778306,"rho":-0.00008167981054715934,"breakevenPct":12.203334414472295},{"delta":0.15,"premium":0.23487519157887926,"strike":26.061515475749665,"iv":2.2610358751914,"gamma":0.11820506307532734,"theta":-0.358847813576069,"vega":0.003515132440488308,"rho":-0.00012259390769058133,"breakevenPct":12.032206994159298},{"delta":0.2,"premium":0.17361702127659576,"strike":28.14308510638298,"iv":0.9804547872340426,"gamma":0.18415414893617021,"theta":-0.20753521276595743,"vega":0.004243404255319149,"rho":-0.00015958640283295398,"breakevenPct":4.733548308174671},{"delta":0.25,"premium":0.22680851063829788,"strike":28.40904255319149,"iv":0.9610398936170212,"gamma":0.21399457446808512,"theta":-0.23195010638297875,"vega":0.004881702127659575,"rho":-0.000200460998528526,"breakevenPct":4.008848870019655},{"delta":0.3,"premium":0.29091307814992023,"strike":28.631180223285487,"iv":0.95521331738437,"gamma":0.233907336523126,"theta":-0.25110925039872406,"vega":0.0053098883572567784,"rho":-0.00024175477594301747,"breakevenPct":3.470574316958351},{"delta":0.35,"premium":0.3606897926634768,"strike":28.83054226475279,"iv":0.9564493620414674,"gamma":0.24866012759170653,"theta":-0.26753668261562996,"vega":0.005628867623604466,"rho":-0.0002832664259226616,"breakevenPct":3.0291953728667287},{"delta":0.4,"premium":0.43465063861758074,"strike":29.028174305033808,"iv":0.959370773854245,"gamma":0.26121690458302027,"theta":-0.2826157024793388,"vega":0.005911269722013524,"rho":-0.0003248987442726061,"breakevenPct":2.6079604811567565},{"delta":0.45,"premium":0.5323215627347859,"strike":29.216003005259203,"iv":0.9718425995492112,"gamma":0.2613296018031555,"theta":-0.29005371900826443,"vega":0.005986401202103682,"rho":-0.0003672148500542526,"breakevenPct":2.300875219609473},{"delta":0.5,"premium":0.629992486851991,"strike":29.4038317054846,"iv":0.9843144252441773,"gamma":0.26144229902329075,"theta":-0.2974917355371901,"vega":0.006061532682193839,"rho":-0.00040953095583589916,"breakevenPct":1.9937899580621892},{"delta":0.55,"premium":0.7632073732718896,"strike":29.612442396313366,"iv":1.0163368663594472,"gamma":0.25252709677419355,"theta":-0.304875668202765,"vega":0.006032534562211982,"rho":-0.000452752764979988,"breakevenPct":1.7369852617187336},{"delta":0.6,"premium":0.9337142857142857,"strike":29.84285714285714,"iv":1.0688714285714287,"gamma":0.23414000000000001,"theta":-0.3122028571428571,"vega":0.005894285714285714,"rho":-0.0004969248202748358,"breakevenPct":1.5329339452612623},{"delta":0.65,"premium":1.6116340508806268,"strike":30.46673189823875,"iv":1.5251009784735816,"gamma":0.1819277886497064,"theta":-0.4262285714285715,"vega":0.00570665362035225,"rho":-0.0005545703666406381,"breakevenPct":1.717015969923842},{"delta":0.7,"premium":3.089963239625407,"strike":31.753649440901036,"iv":2.5686775650605327,"gamma":0.09330430412411475,"theta":-0.6926851464340706,"vega":0.005293684838984781,"rho":-0.0006321535116140117,"breakevenPct":2.3689807580737026},{"delta":0.75,"premium":2.089404367056027,"strike":31.13813926998231,"iv":1.4977010843262737,"gamma":0.15758693621651182,"theta":-0.35714918719610395,"vega":0.004826036162198466,"rho":-0.0006456680402555975,"breakevenPct":1.057471242655521},{"delta":0.8,"premium":4.519812978010574,"strike":33.446159002937144,"iv":2.756788717650232,"gamma":0.06705061166867382,"theta":-0.5967096238341373,"vega":0.004248392712603947,"rho":-0.0007482164588491671,"breakevenPct":1.474338452932741},{"delta":0.85,"premium":7.199977646163943,"strike":36.174977646163946,"iv":3.5725577996084854,"gamma":0.04306354087222096,"theta":-0.6437034304733007,"vega":0.0035381072948800557,"rho":-0.0008589329133621344,"breakevenPct":1.3086187634540445},{"delta":0.9,"premium":12.681550326405091,"strike":41.73155032640509,"iv":4.833225712522458,"gamma":0.023942996925359273,"theta":-0.6549149348256946,"vega":0.002663312227530846,"rho":-0.0010444724885268564,"breakevenPct":1.0531622115044026}]},"raw":{"call":[{"delta":0.1,"premium":0.09820744903962879,"strike":32.335851019207425,"iv":1.4048128805836866,"gamma":0.08203780446687149,"theta":-0.190331757876137,"vega":0.0026613436685250184,"rho":0.00007475052840655644,"breakevenPct":10.47323656042077},{"delta":0.15,"premium":1.0442898646675598,"strike":48.878175674515056,"iv":7.944405250330139,"gamma":0.019350450190789553,"theta":-1.44239349974968,"vega":0.003536610933429024,"rho":0.00009650485757333184,"breakevenPct":70.04027881952713},{"delta":0.2,"premium":0.37525606366962116,"strike":34.09251113299876,"iv":2.527144048586054,"gamma":0.1270606368578208,"theta":-0.5262559143581824,"vega":0.004307615598489459,"rho":0.00014513134664008708,"breakevenPct":17.400226152852866},{"delta":0.25,"premium":0.2667432432432433,"strike":30.701351351351352,"iv":1.195771081081081,"gamma":0.17199135135135135,"theta":-0.2904724324324324,"vega":0.004877837837837838,"rho":0.00018635049324624536,"breakevenPct":5.480035541140744},{"delta":0.3,"premium":0.33223595505617975,"strike":30.386516853932584,"iv":1.1695352808988764,"gamma":0.192621797752809,"theta":-0.3112889887640449,"vega":0.005336179775280898,"rho":0.00022406294914388572,"breakevenPct":4.630755637036304},{"delta":0.35,"premium":0.39965168539325835,"strike":30.10561797752809,"iv":1.138186966292135,"gamma":0.21099258426966291,"theta":-0.32314292134831457,"vega":0.005673258426966292,"rho":0.00026182688122576895,"breakevenPct":3.903613391786383},{"delta":0.4,"premium":0.47733000906618317,"strike":29.85856754306437,"iv":1.1192718041704444,"gamma":0.22285013599274706,"theta":-0.3306832275611967,"vega":0.005884859474161378,"rho":0.0002993784093879862,"breakevenPct":3.326717186199052},{"delta":0.45,"premium":0.5611922030825023,"strike":29.631912964641884,"iv":1.107848413417951,"gamma":0.23078304623753398,"theta":-0.3356242973708069,"vega":0.006020852221214869,"rho":0.00033680195057296866,"breakevenPct":2.8403538506648225},{"delta":0.5,"premium":0.6531018518518519,"strike":29.412037037037038,"iv":1.0975055555555555,"gamma":0.23499537037037038,"theta":-0.3357555555555556,"vega":0.006064814814814815,"rho":0.00037402108643675135,"breakevenPct":2.40448952590291},{"delta":0.55,"premium":0.75621632996633,"strike":29.201599326599325,"iv":1.0886671717171716,"gamma":0.2340273569023569,"theta":-0.32918989898989903,"vega":0.00598063973063973,"rho":0.0004109556196762797,"breakevenPct":2.038937220924464},{"delta":0.6,"premium":0.86269578313253,"strike":28.9894578313253,"iv":1.0820996987951808,"gamma":0.23227560240963857,"theta":-0.3227524096385542,"vega":0.005889457831325301,"rho":0.0004478003766856122,"breakevenPct":1.6790430749401564},{"delta":0.65,"premium":1.0459287148594378,"strike":28.738453815261042,"iv":1.1273306224899597,"gamma":0.21264708835341364,"theta":-0.31923835341365464,"vega":0.005638453815261044,"rho":0.00048259738063476527,"breakevenPct":1.448208841250716},{"delta":0.7,"premium":1.228317025440313,"strike":28.487769080234834,"iv":1.1690402152641879,"gamma":0.1932416829745597,"theta":-0.31412162426614487,"vega":0.005373091976516635,"rho":0.0005174077854134191,"breakevenPct":1.2155852532601175},{"delta":0.75,"premium":1.3946575342465755,"strike":28.243150684931507,"iv":1.143844520547945,"gamma":0.17807534246575343,"theta":-0.2785541095890411,"vega":0.004834931506849315,"rho":0.00055247280595259,"breakevenPct":0.9489639335475069},{"delta":0.8,"premium":1.5630592105263166,"strike":27.996710526315788,"iv":1.1198171052631583,"gamma":0.1627276315789473,"theta":-0.24314802631578947,"vega":0.004296052631578946,"rho":0.0005874819697546531,"breakevenPct":0.683158045321748},{"delta":0.85,"premium":2.084550408719345,"strike":27.435967302452315,"iv":1.288959945504087,"gamma":0.11783487738419623,"theta":-0.23261062670299731,"vega":0.0036103542234332438,"rho":0.0006129163339575149,"breakevenPct":0.5494622168576115},{"delta":0.9,"premium":3.481273602997403,"strike":26.013658106470245,"iv":1.8566690398352077,"gamma":0.0677458428836431,"theta":-0.2448412195299366,"vega":0.0026489228888983427,"rho":0.0006137587555808463,"breakevenPct":0.46231405987781843}],"put":[{"delta":0.1,"premium":0.17238057184738034,"strike":25.948779214433632,"iv":2.102517042381189,"gamma":0.08645054664029252,"theta":-0.29390651420496533,"vega":0.002664539350778306,"rho":-0.00008167981054715934,"breakevenPct":12.203334414472295},{"delta":0.15,"premium":0.23487519157887926,"strike":26.061515475749665,"iv":2.2610358751914,"gamma":0.11820506307532734,"theta":-0.358847813576069,"vega":0.003515132440488308,"rho":-0.00012259390769058133,"breakevenPct":12.032206994159298},{"delta":0.2,"premium":0.17361702127659576,"strike":28.14308510638298,"iv":0.9804547872340426,"gamma":0.18415414893617021,"theta":-0.20753521276595743,"vega":0.004243404255319149,"rho":-0.00015958640283295398,"breakevenPct":4.733548308174671},{"delta":0.25,"premium":0.22680851063829788,"strike":28.40904255319149,"iv":0.9610398936170212,"gamma":0.21399457446808512,"theta":-0.23195010638297875,"vega":0.004881702127659575,"rho":-0.000200460998528526,"breakevenPct":4.008848870019655},{"delta":0.3,"premium":0.29091307814992023,"strike":28.631180223285487,"iv":0.95521331738437,"gamma":0.233907336523126,"theta":-0.25110925039872406,"vega":0.0053098883572567784,"rho":-0.00024175477594301747,"breakevenPct":3.470574316958351},{"delta":0.35,"premium":0.3606897926634768,"strike":28.83054226475279,"iv":0.9564493620414674,"gamma":0.24866012759170653,"theta":-0.26753668261562996,"vega":0.005628867623604466,"rho":-0.0002832664259226616,"breakevenPct":3.0291953728667287},{"delta":0.4,"premium":0.43465063861758074,"strike":29.028174305033808,"iv":0.959370773854245,"gamma":0.26121690458302027,"theta":-0.2826157024793388,"vega":0.005911269722013524,"rho":-0.0003248987442726061,"breakevenPct":2.6079604811567565},{"delta":0.45,"premium":0.5323215627347859,"strike":29.216003005259203,"iv":0.9718425995492112,"gamma":0.2613296018031555,"theta":-0.29005371900826443,"vega":0.005986401202103682,"rho":-0.0003672148500542526,"breakevenPct":2.300875219609473},{"delta":0.5,"premium":0.629992486851991,"strike":29.4038317054846,"iv":0.9843144252441773,"gamma":0.26144229902329075,"theta":-0.2974917355371901,"vega":0.006061532682193839,"rho":-0.00040953095583589916,"breakevenPct":1.9937899580621892},{"delta":0.55,"premium":0.7632073732718896,"strike":29.612442396313366,"iv":1.0163368663594472,"gamma":0.25252709677419355,"theta":-0.304875668202765,"vega":0.006032534562211982,"rho":-0.000452752764979988,"breakevenPct":1.7369852617187336},{"delta":0.6,"premium":0.9337142857142857,"strike":29.84285714285714,"iv":1.0688714285714287,"gamma":0.23414000000000001,"theta":-0.3122028571428571,"vega":0.005894285714285714,"rho":-0.0004969248202748358,"breakevenPct":1.5329339452612623},{"delta":0.65,"premium":1.6116340508806268,"strike":30.46673189823875,"iv":1.5251009784735816,"gamma":0.1819277886497064,"theta":-0.4262285714285715,"vega":0.00570665362035225,"rho":-0.0005545703666406381,"breakevenPct":1.717015969923842},{"delta":0.7,"premium":3.089963239625407,"strike":31.753649440901036,"iv":2.5686775650605327,"gamma":0.09330430412411475,"theta":-0.6926851464340706,"vega":0.005293684838984781,"rho":-0.0006321535116140117,"breakevenPct":2.3689807580737026},{"delta":0.75,"premium":2.089404367056027,"strike":31.13813926998231,"iv":1.4977010843262737,"gamma":0.15758693621651182,"theta":-0.35714918719610395,"vega":0.004826036162198466,"rho":-0.0006456680402555975,"breakevenPct":1.057471242655521},{"delta":0.8,"premium":4.519812978010574,"strike":33.446159002937144,"iv":2.756788717650232,"gamma":0.06705061166867382,"theta":-0.5967096238341373,"vega":0.004248392712603947,"rho":-0.0007482164588491671,"breakevenPct":1.474338452932741},{"delta":0.85,"premium":7.199977646163943,"strike":36.174977646163946,"iv":3.5725577996084854,"gamma":0.04306354087222096,"theta":-0.6437034304733007,"vega":0.0035381072948800557,"rho":-0.0008589329133621344,"breakevenPct":1.3086187634540445},{"delta":0.9,"premium":12.681550326405091,"strike":41.73155032640509,"iv":4.833225712522458,"gamma":0.023942996925359273,"theta":-0.6549149348256946,"vega":0.002663312227530846,"rho":-0.0010444724885268564,"breakevenPct":1.0531622115044026}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}