{"symbol":"KMPR","url":"https://intraalpha.com/companies/KMPR","capturedAt":"2026-10-23T03:17:01.217Z","state":"ready","quote":{"symbol":"KMPR","last_price":29.91,"prev_close":28.91,"regular_close":29.91,"change":1,"change_pct":3.459,"regular_change":1,"regular_change_pct":3.459,"extended_change":0,"extended_change_pct":0,"bid":28.74,"ask":32.86,"bid_size":100,"ask_size":100,"volume":1068528,"vwap":29.949593,"open":29.25,"high":30.205,"low":29.075,"close":29.91,"trade_count":12022,"last_trade_at":"2026-10-22T23:00:00.001294991Z","last_quote_at":"2026-10-23T00:00:00.189820151Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:56.002246515-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"KMPR","fetched_at":"2026-10-23T03:17:00.736601+00:00","name":"Kemper Corporation","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"Kemper Corporation, a diversified insurance holding company, offers property and casualty and life and health insurance in the United States. The company is headquartered in Chicago, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1702054000,"ebitda":113500000,"pe_ratio":null,"peg_ratio":0.753,"book_value":37.22,"dividend_per_share":1.28,"dividend_yield":0.043,"eps":-8.12,"revenue_ttm":4592900000,"gross_profit_ttm":1166600000,"profit_margin":-0.108,"operating_margin_ttm":0.0301,"return_on_assets_ttm":0.0021,"return_on_equity_ttm":-0.197,"quarterly_earnings_growth":-0.034,"quarterly_revenue_growth":-0.091,"analyst_target_price":36.33,"analyst_number":0,"beta":1.061,"fifty_two_week_high":46,"fifty_two_week_low":22.42,"fifty_day_ma":27.15,"two_hundred_day_ma":30.02,"shares_outstanding":58874000,"forward_pe":8.47,"price_to_sales":0.371,"price_to_book":0.704,"ev_to_revenue":0.529,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:00.736601+00:00"},"optionObservedAt":"2026-10-22T19:55:04.772Z","bars":[{"c":28.266,"h":28.446,"l":28.265,"n":27,"o":28.43,"t":"2026-10-16T13:30:00Z","v":13769,"vw":28.425109},{"c":28.555,"h":28.79,"l":27.98,"n":89,"o":27.98,"t":"2026-10-16T13:35:00Z","v":4920,"vw":28.607002},{"c":28.69,"h":28.69,"l":28.69,"n":12,"o":28.69,"t":"2026-10-16T13:40:00Z","v":275,"vw":28.69},{"c":28.715,"h":28.715,"l":28.5235,"n":33,"o":28.62,"t":"2026-10-16T13:45:00Z","v":2796,"vw":28.565733},{"c":28.59,"h":28.605,"l":28.59,"n":38,"o":28.605,"t":"2026-10-16T13:50:00Z","v":843,"vw":28.594866},{"c":28.62,"h":28.62,"l":28.61,"n":19,"o":28.61,"t":"2026-10-16T13:55:00Z","v":651,"vw":28.6125},{"c":28.585,"h":28.6,"l":28.53,"n":78,"o":28.54,"t":"2026-10-16T14:00:00Z","v":3420,"vw":28.545508},{"c":28.615,"h":28.655,"l":28.61,"n":61,"o":28.61,"t":"2026-10-16T14:05:00Z","v":1232,"vw":28.623106},{"c":28.49,"h":28.59,"l":28.45,"n":88,"o":28.55,"t":"2026-10-16T14:10:00Z","v":2397,"vw":28.51133},{"c":28.505,"h":28.575,"l":28.505,"n":65,"o":28.53,"t":"2026-10-16T14:15:00Z","v":3293,"vw":28.541298},{"c":28.52,"h":28.52,"l":28.52,"n":36,"o":28.52,"t":"2026-10-16T14:20:00Z","v":779,"vw":28.52},{"c":28.57,"h":28.57,"l":28.52,"n":40,"o":28.52,"t":"2026-10-16T14:25:00Z","v":1079,"vw":28.548863},{"c":28.58,"h":28.58,"l":28.58,"n":45,"o":28.58,"t":"2026-10-16T14:30:00Z","v":733,"vw":28.58},{"c":28.57,"h":28.57,"l":28.57,"n":32,"o":28.57,"t":"2026-10-16T14:35:00Z","v":989,"vw":28.57},{"c":28.47,"h":28.54,"l":28.47,"n":123,"o":28.54,"t":"2026-10-16T14:40:00Z","v":2854,"vw":28.505325},{"c":28.47,"h":28.505,"l":28.435,"n":103,"o":28.48,"t":"2026-10-16T14:45:00Z","v":2488,"vw":28.47125},{"c":28.51,"h":28.51,"l":28.46,"n":23,"o":28.46,"t":"2026-10-16T14:50:00Z","v":661,"vw":28.4775},{"c":28.49,"h":28.5,"l":28.49,"n":63,"o":28.5,"t":"2026-10-16T14:55:00Z","v":1855,"vw":28.495},{"c":28.62,"h":28.62,"l":28.52,"n":64,"o":28.52,"t":"2026-10-16T15:00:00Z","v":1381,"vw":28.57},{"c":28.695,"h":28.715,"l":28.66,"n":89,"o":28.66,"t":"2026-10-16T15:05:00Z","v":2250,"vw":28.690313},{"c":28.74,"h":28.74,"l":28.7,"n":85,"o":28.7,"t":"2026-10-16T15:10:00Z","v":2017,"vw":28.716667},{"c":28.745,"h":28.75,"l":28.72,"n":109,"o":28.72,"t":"2026-10-16T15:15:00Z","v":2309,"vw":28.734375},{"c":28.775,"h":28.795,"l":28.77,"n":81,"o":28.79,"t":"2026-10-16T15:20:00Z","v":2460,"vw":28.782037},{"c":28.745,"h":28.775,"l":28.72,"n":101,"o":28.775,"t":"2026-10-16T15:25:00Z","v":2095,"vw":28.75},{"c":28.695,"h":28.775,"l":28.695,"n":126,"o":28.735,"t":"2026-10-16T15:30:00Z","v":7398,"vw":28.735447},{"c":28.775,"h":28.78,"l":28.6501,"n":248,"o":28.685,"t":"2026-10-16T15:35:00Z","v":11014,"vw":28.734295},{"c":28.75,"h":28.765,"l":28.75,"n":80,"o":28.76,"t":"2026-10-16T15:40:00Z","v":2581,"vw":28.7595},{"c":28.775,"h":28.81,"l":28.75,"n":108,"o":28.79,"t":"2026-10-16T15:45:00Z","v":2346,"vw":28.783039},{"c":28.755,"h":28.77,"l":28.74,"n":107,"o":28.77,"t":"2026-10-16T15:50:00Z","v":3091,"vw":28.751294},{"c":28.73,"h":28.75,"l":28.73,"n":36,"o":28.75,"t":"2026-10-16T15:55:00Z","v":1007,"vw":28.74045},{"c":28.78,"h":28.78,"l":28.71,"n":214,"o":28.725,"t":"2026-10-16T16:00:00Z","v":11151,"vw":28.759099},{"c":29.115,"h":29.31,"l":28.78,"n":644,"o":28.79,"t":"2026-10-16T16:05:00Z","v":43366,"vw":29.071285},{"c":29.09,"h":29.1,"l":29.06,"n":126,"o":29.09,"t":"2026-10-16T16:10:00Z","v":3464,"vw":29.084877},{"c":29.025,"h":29.13,"l":29.025,"n":161,"o":29.13,"t":"2026-10-16T16:15:00Z","v":6491,"vw":29.092538},{"c":28.99,"h":29.01,"l":28.97,"n":130,"o":29.01,"t":"2026-10-16T16:20:00Z","v":3817,"vw":28.996721},{"c":28.945,"h":28.99,"l":28.925,"n":80,"o":28.99,"t":"2026-10-16T16:25:00Z","v":3440,"vw":28.945687},{"c":28.925,"h":28.94,"l":28.915,"n":52,"o":28.915,"t":"2026-10-16T16:30:00Z","v":1892,"vw":28.932778},{"c":28.85,"h":28.9,"l":28.84,"n":75,"o":28.9,"t":"2026-10-16T16:35:00Z","v":2233,"vw":28.872508},{"c":28.84,"h":28.85,"l":28.84,"n":58,"o":28.85,"t":"2026-10-16T16:40:00Z","v":2109,"vw":28.845455},{"c":28.79,"h":28.84,"l":28.79,"n":128,"o":28.84,"t":"2026-10-16T16:45:00Z","v":5864,"vw":28.819659},{"c":28.81,"h":28.81,"l":28.79,"n":72,"o":28.79,"t":"2026-10-16T16:50:00Z","v":1943,"vw":28.806011},{"c":28.76,"h":28.815,"l":28.76,"n":50,"o":28.815,"t":"2026-10-16T16:55:00Z","v":1491,"vw":28.779077},{"c":28.705,"h":28.78,"l":28.705,"n":206,"o":28.78,"t":"2026-10-16T17:00:00Z","v":8998,"vw":28.736604},{"c":28.7,"h":28.74,"l":28.67,"n":87,"o":28.72,"t":"2026-10-16T17:05:00Z","v":3208,"vw":28.721657},{"c":28.7,"h":28.705,"l":28.665,"n":138,"o":28.695,"t":"2026-10-16T17:10:00Z","v":5056,"vw":28.685107},{"c":28.715,"h":28.73,"l":28.715,"n":43,"o":28.73,"t":"2026-10-16T17:15:00Z","v":896,"vw":28.7225},{"c":28.73,"h":28.73,"l":28.69,"n":133,"o":28.7,"t":"2026-10-16T17:20:00Z","v":3958,"vw":28.713366},{"c":28.73,"h":28.77,"l":28.71,"n":279,"o":28.74,"t":"2026-10-16T17:25:00Z","v":11524,"vw":28.739258},{"c":28.74,"h":28.762,"l":28.71,"n":81,"o":28.71,"t":"2026-10-16T17:30:00Z","v":2988,"vw":28.734},{"c":28.73,"h":28.75,"l":28.73,"n":79,"o":28.735,"t":"2026-10-16T17:35:00Z","v":1958,"vw":28.742813},{"c":28.765,"h":28.78,"l":28.72,"n":103,"o":28.73,"t":"2026-10-16T17:40:00Z","v":11250,"vw":28.733626},{"c":28.74,"h":28.765,"l":28.72,"n":147,"o":28.765,"t":"2026-10-16T17:45:00Z","v":5383,"vw":28.74093},{"c":28.74,"h":28.75,"l":28.71,"n":112,"o":28.72,"t":"2026-10-16T17:50:00Z","v":4529,"vw":28.736802},{"c":28.83,"h":28.83,"l":28.76,"n":153,"o":28.76,"t":"2026-10-16T17:55:00Z","v":5936,"vw":28.787466},{"c":28.815,"h":28.825,"l":28.78,"n":201,"o":28.81,"t":"2026-10-16T18:00:00Z","v":9971,"vw":28.806192},{"c":28.795,"h":28.815,"l":28.79,"n":48,"o":28.815,"t":"2026-10-16T18:05:00Z","v":1530,"vw":28.803},{"c":28.765,"h":28.8,"l":28.76,"n":103,"o":28.795,"t":"2026-10-16T18:10:00Z","v":5808,"vw":28.782303},{"c":28.785,"h":28.785,"l":28.76,"n":84,"o":28.76,"t":"2026-10-16T18:15:00Z","v":2528,"vw":28.772},{"c":28.89,"h":28.89,"l":28.78,"n":169,"o":28.78,"t":"2026-10-16T18:20:00Z","v":6000,"vw":28.844336},{"c":28.87,"h":28.92,"l":28.84,"n":105,"o":28.92,"t":"2026-10-16T18:25:00Z","v":7131,"vw":28.887643},{"c":28.87,"h":28.87,"l":28.85,"n":107,"o":28.87,"t":"2026-10-16T18:30:00Z","v":3264,"vw":28.868915},{"c":28.91,"h":28.92,"l":28.875,"n":183,"o":28.875,"t":"2026-10-16T18:35:00Z","v":7554,"vw":28.89467},{"c":28.885,"h":28.91,"l":28.885,"n":107,"o":28.91,"t":"2026-10-16T18:40:00Z","v":4365,"vw":28.894741},{"c":28.9,"h":28.915,"l":28.89,"n":139,"o":28.91,"t":"2026-10-16T18:45:00Z","v":5489,"vw":28.90226},{"c":28.9,"h":28.915,"l":28.89,"n":113,"o":28.9,"t":"2026-10-16T18:50:00Z","v":4972,"vw":28.903471},{"c":28.9449,"h":28.95,"l":28.9,"n":182,"o":28.9,"t":"2026-10-16T18:55:00Z","v":7130,"vw":28.929585},{"c":28.94,"h":28.97,"l":28.92,"n":202,"o":28.97,"t":"2026-10-16T19:00:00Z","v":9450,"vw":28.948412},{"c":28.97,"h":28.98,"l":28.94,"n":102,"o":28.94,"t":"2026-10-16T19:05:00Z","v":3047,"vw":28.957037},{"c":28.98,"h":28.99,"l":28.96,"n":140,"o":28.99,"t":"2026-10-16T19:10:00Z","v":5080,"vw":28.974623},{"c":29.01,"h":29.01,"l":28.98,"n":162,"o":28.98,"t":"2026-10-16T19:15:00Z","v":5986,"vw":28.990374},{"c":29.04,"h":29.04,"l":29.01,"n":175,"o":29.01,"t":"2026-10-16T19:20:00Z","v":4287,"vw":29.028369},{"c":28.995,"h":29.045,"l":28.995,"n":240,"o":29.045,"t":"2026-10-16T19:25:00Z","v":12164,"vw":29.027896},{"c":29.11,"h":29.13,"l":29.01,"n":297,"o":29.01,"t":"2026-10-16T19:30:00Z","v":10665,"vw":29.058189},{"c":29.09,"h":29.115,"l":29.05,"n":350,"o":29.115,"t":"2026-10-16T19:35:00Z","v":15054,"vw":29.07919},{"c":29.075,"h":29.1,"l":29.065,"n":190,"o":29.1,"t":"2026-10-16T19:40:00Z","v":9410,"vw":29.083414},{"c":29.11,"h":29.14,"l":29.075,"n":396,"o":29.075,"t":"2026-10-16T19:45:00Z","v":17930,"vw":29.115978},{"c":29.25,"h":29.25,"l":29.1,"n":472,"o":29.11,"t":"2026-10-16T19:50:00Z","v":23518,"vw":29.170418},{"c":29.28,"h":29.32,"l":29.23,"n":1572,"o":29.26,"t":"2026-10-16T19:55:00Z","v":86152,"vw":29.273957},{"c":29.27,"h":29.27,"l":29.27,"n":33,"o":29.27,"t":"2026-10-16T20:00:00Z","v":336168,"vw":29.27},{"c":29,"h":29,"l":29,"n":7,"o":29,"t":"2026-10-19T13:30:00Z","v":2357,"vw":29},{"c":29.21,"h":29.38,"l":29.175,"n":137,"o":29.28,"t":"2026-10-19T13:35:00Z","v":9182,"vw":29.271938},{"c":29.32,"h":29.32,"l":29.15,"n":69,"o":29.18,"t":"2026-10-19T13:40:00Z","v":4546,"vw":29.210026},{"c":29.2,"h":29.32,"l":29.185,"n":196,"o":29.26,"t":"2026-10-19T13:45:00Z","v":30253,"vw":29.257978},{"c":29.1925,"h":29.2,"l":29.1925,"n":13,"o":29.2,"t":"2026-10-19T13:50:00Z","v":945,"vw":29.199063},{"c":29.2,"h":29.23,"l":29.2,"n":19,"o":29.2,"t":"2026-10-19T13:55:00Z","v":628,"vw":29.208917},{"c":29.34,"h":29.345,"l":29.27,"n":91,"o":29.27,"t":"2026-10-19T14:00:00Z","v":5410,"vw":29.319903},{"c":29.29,"h":29.325,"l":29.29,"n":50,"o":29.29,"t":"2026-10-19T14:05:00Z","v":1798,"vw":29.305538},{"c":29.2,"h":29.3,"l":29.13,"n":127,"o":29.27,"t":"2026-10-19T14:10:00Z","v":6805,"vw":29.210496},{"c":29.21,"h":29.2199,"l":29.18,"n":30,"o":29.205,"t":"2026-10-19T14:15:00Z","v":6885,"vw":29.216741},{"c":29.24,"h":29.255,"l":29.18,"n":68,"o":29.19,"t":"2026-10-19T14:20:00Z","v":2624,"vw":29.217364},{"c":29.185,"h":29.225,"l":29.185,"n":62,"o":29.21,"t":"2026-10-19T14:25:00Z","v":2099,"vw":29.207805},{"c":29.27,"h":29.29,"l":29.22,"n":144,"o":29.22,"t":"2026-10-19T14:30:00Z","v":4638,"vw":29.263655},{"c":29.31,"h":29.31,"l":29.31,"n":24,"o":29.31,"t":"2026-10-19T14:35:00Z","v":836,"vw":29.31},{"c":29.22,"h":29.305,"l":29.22,"n":54,"o":29.305,"t":"2026-10-19T14:40:00Z","v":1833,"vw":29.26765},{"c":29.435,"h":29.435,"l":29.24,"n":139,"o":29.24,"t":"2026-10-19T14:45:00Z","v":5921,"vw":29.330909},{"c":29.495,"h":29.495,"l":29.41,"n":71,"o":29.41,"t":"2026-10-19T14:50:00Z","v":3289,"vw":29.452632},{"c":29.485,"h":29.51,"l":29.47,"n":74,"o":29.51,"t":"2026-10-19T14:55:00Z","v":4207,"vw":29.488118},{"c":29.485,"h":29.5,"l":29.47,"n":68,"o":29.485,"t":"2026-10-19T15:00:00Z","v":3064,"vw":29.484705},{"c":29.55,"h":29.55,"l":29.5,"n":91,"o":29.5,"t":"2026-10-19T15:05:00Z","v":3442,"vw":29.520028},{"c":29.615,"h":29.63,"l":29.56,"n":122,"o":29.56,"t":"2026-10-19T15:10:00Z","v":5523,"vw":29.594199},{"c":29.68,"h":29.72,"l":29.61,"n":80,"o":29.61,"t":"2026-10-19T15:15:00Z","v":4750,"vw":29.648625},{"c":29.665,"h":29.675,"l":29.63,"n":102,"o":29.675,"t":"2026-10-19T15:20:00Z","v":5161,"vw":29.649128},{"c":29.66,"h":29.665,"l":29.65,"n":27,"o":29.665,"t":"2026-10-19T15:25:00Z","v":1242,"vw":29.655},{"c":29.595,"h":29.67,"l":29.595,"n":95,"o":29.67,"t":"2026-10-19T15:30:00Z","v":3128,"vw":29.646416},{"c":29.64,"h":29.64,"l":29.59,"n":147,"o":29.595,"t":"2026-10-19T15:35:00Z","v":4779,"vw":29.613673},{"c":29.65,"h":29.65,"l":29.63,"n":116,"o":29.645,"t":"2026-10-19T15:40:00Z","v":3616,"vw":29.638237},{"c":29.6,"h":29.645,"l":29.6,"n":66,"o":29.645,"t":"2026-10-19T15:45:00Z","v":1698,"vw":29.627052},{"c":29.59,"h":29.6,"l":29.555,"n":174,"o":29.58,"t":"2026-10-19T15:50:00Z","v":6341,"vw":29.57505},{"c":29.625,"h":29.635,"l":29.59,"n":104,"o":29.61,"t":"2026-10-19T15:55:00Z","v":3285,"vw":29.615534},{"c":29.61,"h":29.7,"l":29.61,"n":166,"o":29.64,"t":"2026-10-19T16:00:00Z","v":6420,"vw":29.654287},{"c":29.595,"h":29.615,"l":29.59,"n":35,"o":29.615,"t":"2026-10-19T16:05:00Z","v":756,"vw":29.598},{"c":29.66,"h":29.67,"l":29.605,"n":118,"o":29.61,"t":"2026-10-19T16:10:00Z","v":5109,"vw":29.642969},{"c":29.72,"h":29.72,"l":29.665,"n":88,"o":29.665,"t":"2026-10-19T16:15:00Z","v":2564,"vw":29.690129},{"c":29.77,"h":29.77,"l":29.69,"n":150,"o":29.715,"t":"2026-10-19T16:20:00Z","v":5443,"vw":29.729647},{"c":29.77,"h":29.77,"l":29.75,"n":46,"o":29.75,"t":"2026-10-19T16:25:00Z","v":1554,"vw":29.757143},{"c":29.77,"h":29.77,"l":29.74,"n":57,"o":29.765,"t":"2026-10-19T16:30:00Z","v":2679,"vw":29.752999},{"c":29.76,"h":29.76,"l":29.76,"n":62,"o":29.76,"t":"2026-10-19T16:35:00Z","v":2115,"vw":29.76},{"c":29.87,"h":29.875,"l":29.74,"n":210,"o":29.76,"t":"2026-10-19T16:40:00Z","v":9096,"vw":29.797521},{"c":29.86,"h":29.86,"l":29.84,"n":80,"o":29.85,"t":"2026-10-19T16:45:00Z","v":3502,"vw":29.852252},{"c":29.95,"h":29.95,"l":29.86,"n":154,"o":29.86,"t":"2026-10-19T16:50:00Z","v":7071,"vw":29.914167},{"c":29.955,"h":30,"l":29.95,"n":173,"o":29.97,"t":"2026-10-19T16:55:00Z","v":10493,"vw":29.969757},{"c":29.91,"h":29.96,"l":29.89,"n":197,"o":29.96,"t":"2026-10-19T17:00:00Z","v":6364,"vw":29.916847},{"c":29.91,"h":29.92,"l":29.91,"n":52,"o":29.91,"t":"2026-10-19T17:05:00Z","v":2133,"vw":29.911869},{"c":29.88,"h":29.91,"l":29.88,"n":146,"o":29.9078,"t":"2026-10-19T17:10:00Z","v":8895,"vw":29.905249},{"c":29.89,"h":29.89,"l":29.845,"n":201,"o":29.87,"t":"2026-10-19T17:15:00Z","v":6788,"vw":29.871269},{"c":29.945,"h":29.945,"l":29.88,"n":90,"o":29.895,"t":"2026-10-19T17:20:00Z","v":5165,"vw":29.903812},{"c":29.97,"h":29.97,"l":29.945,"n":64,"o":29.945,"t":"2026-10-19T17:25:00Z","v":2756,"vw":29.962857},{"c":30.04,"h":30.05,"l":29.97,"n":173,"o":29.97,"t":"2026-10-19T17:30:00Z","v":10023,"vw":30.010831},{"c":29.99,"h":30.03,"l":29.99,"n":93,"o":30.03,"t":"2026-10-19T17:35:00Z","v":4139,"vw":30.008077},{"c":30.025,"h":30.03,"l":30,"n":114,"o":30,"t":"2026-10-19T17:40:00Z","v":4846,"vw":30.015835},{"c":30.04,"h":30.05,"l":30.03,"n":67,"o":30.03,"t":"2026-10-19T17:45:00Z","v":2283,"vw":30.04},{"c":30.11,"h":30.12,"l":30.05,"n":245,"o":30.05,"t":"2026-10-19T17:50:00Z","v":7271,"vw":30.089432},{"c":30.14,"h":30.14,"l":30.08,"n":132,"o":30.08,"t":"2026-10-19T17:55:00Z","v":8781,"vw":30.118512},{"c":30.05,"h":30.14,"l":30,"n":248,"o":30.14,"t":"2026-10-19T18:00:00Z","v":10975,"vw":30.078449},{"c":30.05,"h":30.05,"l":30,"n":110,"o":30.05,"t":"2026-10-19T18:05:00Z","v":4784,"vw":30.029107},{"c":30.1,"h":30.1,"l":30.06,"n":84,"o":30.06,"t":"2026-10-19T18:10:00Z","v":2607,"vw":30.073914},{"c":30.12,"h":30.12,"l":30.08,"n":162,"o":30.1,"t":"2026-10-19T18:15:00Z","v":7038,"vw":30.094528},{"c":30.11,"h":30.12,"l":30.09,"n":183,"o":30.12,"t":"2026-10-19T18:20:00Z","v":7479,"vw":30.101938},{"c":30.11,"h":30.11,"l":30.095,"n":100,"o":30.105,"t":"2026-10-19T18:25:00Z","v":3415,"vw":30.102279},{"c":30.1,"h":30.1,"l":30.06,"n":173,"o":30.1,"t":"2026-10-19T18:30:00Z","v":8196,"vw":30.081343},{"c":30.095,"h":30.1,"l":30.06,"n":120,"o":30.1,"t":"2026-10-19T18:35:00Z","v":4340,"vw":30.082045},{"c":30.086,"h":30.11,"l":30.085,"n":95,"o":30.1,"t":"2026-10-19T18:40:00Z","v":4466,"vw":30.09459},{"c":30.1,"h":30.17,"l":30.08,"n":351,"o":30.09,"t":"2026-10-19T18:45:00Z","v":12604,"vw":30.131189},{"c":30.08,"h":30.095,"l":30.07,"n":80,"o":30.095,"t":"2026-10-19T18:50:00Z","v":3330,"vw":30.086024},{"c":30.075,"h":30.1,"l":30.0601,"n":154,"o":30.075,"t":"2026-10-19T18:55:00Z","v":6206,"vw":30.086853},{"c":30.08,"h":30.1,"l":30.08,"n":135,"o":30.09,"t":"2026-10-19T19:00:00Z","v":6408,"vw":30.090908},{"c":30.09,"h":30.09,"l":30.075,"n":135,"o":30.08,"t":"2026-10-19T19:05:00Z","v":4502,"vw":30.083333},{"c":30.071,"h":30.15,"l":30.065,"n":354,"o":30.1,"t":"2026-10-19T19:10:00Z","v":16574,"vw":30.108609},{"c":30.06,"h":30.08,"l":30.06,"n":207,"o":30.08,"t":"2026-10-19T19:15:00Z","v":12237,"vw":30.068956},{"c":29.985,"h":30.06,"l":29.985,"n":229,"o":30.06,"t":"2026-10-19T19:20:00Z","v":10481,"vw":30.0269},{"c":29.97,"h":30.01,"l":29.95,"n":381,"o":29.975,"t":"2026-10-19T19:25:00Z","v":20152,"vw":29.98588},{"c":29.925,"h":30,"l":29.92,"n":341,"o":29.97,"t":"2026-10-19T19:30:00Z","v":17485,"vw":29.967719},{"c":29.87,"h":29.95,"l":29.86,"n":423,"o":29.93,"t":"2026-10-19T19:35:00Z","v":23953,"vw":29.910251},{"c":29.935,"h":29.95,"l":29.87,"n":368,"o":29.87,"t":"2026-10-19T19:40:00Z","v":16163,"vw":29.9197},{"c":29.805,"h":29.935,"l":29.805,"n":374,"o":29.935,"t":"2026-10-19T19:45:00Z","v":15862,"vw":29.874029},{"c":29.9,"h":29.915,"l":29.805,"n":545,"o":29.805,"t":"2026-10-19T19:50:00Z","v":30900,"vw":29.855573},{"c":29.96,"h":29.99,"l":29.86,"n":1651,"o":29.9,"t":"2026-10-19T19:55:00Z","v":86757,"vw":29.924095},{"c":29.95,"h":29.95,"l":29.95,"n":24,"o":29.95,"t":"2026-10-19T20:00:00Z","v":202068,"vw":29.95},{"c":29.8972,"h":29.8972,"l":29.8972,"n":1,"o":29.8972,"t":"2026-10-19T20:10:00Z","v":24707,"vw":29.8972},{"c":30.63,"h":30.68,"l":30.3,"n":54,"o":30.3,"t":"2026-10-20T13:30:00Z","v":10048,"vw":30.390187},{"c":30.68,"h":30.68,"l":30.3281,"n":54,"o":30.56,"t":"2026-10-20T13:35:00Z","v":3129,"vw":30.532424},{"c":30.82,"h":30.82,"l":30.75,"n":27,"o":30.75,"t":"2026-10-20T13:40:00Z","v":1525,"vw":30.779546},{"c":30.845,"h":31.06,"l":30.63,"n":76,"o":30.79,"t":"2026-10-20T13:45:00Z","v":3348,"vw":30.860997},{"c":30.83,"h":30.89,"l":30.83,"n":28,"o":30.89,"t":"2026-10-20T13:50:00Z","v":554,"vw":30.85},{"c":30.63,"h":30.81,"l":30.63,"n":64,"o":30.81,"t":"2026-10-20T13:55:00Z","v":1772,"vw":30.69836},{"c":30.65,"h":30.65,"l":30.63,"n":33,"o":30.63,"t":"2026-10-20T14:00:00Z","v":1006,"vw":30.636667},{"c":30.405,"h":30.45,"l":30.405,"n":29,"o":30.45,"t":"2026-10-20T14:05:00Z","v":893,"vw":30.434695},{"c":30.225,"h":30.28,"l":30.16,"n":60,"o":30.2,"t":"2026-10-20T14:10:00Z","v":4892,"vw":30.198471},{"c":30.17,"h":30.17,"l":30.17,"n":29,"o":30.17,"t":"2026-10-20T14:15:00Z","v":538,"vw":30.17},{"c":30.14,"h":30.14,"l":30.14,"n":34,"o":30.14,"t":"2026-10-20T14:20:00Z","v":1235,"vw":30.14},{"c":30.17,"h":30.17,"l":30.16,"n":20,"o":30.17,"t":"2026-10-20T14:25:00Z","v":608,"vw":30.166667},{"c":30.195,"h":30.195,"l":30.0702,"n":16,"o":30.0702,"t":"2026-10-20T14:30:00Z","v":2051,"vw":30.076666},{"c":30.145,"h":30.145,"l":30.02,"n":11,"o":30.02,"t":"2026-10-20T14:40:00Z","v":314,"vw":30.0825},{"c":30.2,"h":30.2,"l":30.135,"n":33,"o":30.145,"t":"2026-10-20T14:45:00Z","v":699,"vw":30.152905},{"c":30.125,"h":30.125,"l":30.06,"n":12,"o":30.06,"t":"2026-10-20T14:50:00Z","v":247,"vw":30.0925},{"c":30.05,"h":30.1854,"l":30.05,"n":162,"o":30.125,"t":"2026-10-20T14:55:00Z","v":7330,"vw":30.118224},{"c":30.03,"h":30.05,"l":29.99,"n":145,"o":30.01,"t":"2026-10-20T15:00:00Z","v":4618,"vw":30.019778},{"c":30.02,"h":30.03,"l":29.98,"n":52,"o":29.98,"t":"2026-10-20T15:05:00Z","v":2165,"vw":30.007544},{"c":30.04,"h":30.13,"l":30.04,"n":105,"o":30.04,"t":"2026-10-20T15:10:00Z","v":5994,"vw":30.090812},{"c":30.19,"h":30.25,"l":30.09,"n":176,"o":30.1,"t":"2026-10-20T15:15:00Z","v":6795,"vw":30.168718},{"c":30.18,"h":30.19,"l":30.18,"n":25,"o":30.19,"t":"2026-10-20T15:20:00Z","v":591,"vw":30.186774},{"c":30.11,"h":30.16,"l":30.11,"n":95,"o":30.16,"t":"2026-10-20T15:25:00Z","v":6648,"vw":30.150554},{"c":30.11,"h":30.13,"l":30.065,"n":120,"o":30.07,"t":"2026-10-20T15:30:00Z","v":3908,"vw":30.105215},{"c":30.145,"h":30.15,"l":30.125,"n":159,"o":30.13,"t":"2026-10-20T15:35:00Z","v":4803,"vw":30.140154},{"c":30.125,"h":30.18,"l":30.125,"n":109,"o":30.16,"t":"2026-10-20T15:40:00Z","v":3269,"vw":30.151333},{"c":30.08,"h":30.14,"l":30.08,"n":63,"o":30.1,"t":"2026-10-20T15:45:00Z","v":2287,"vw":30.119219},{"c":30.095,"h":30.1,"l":30.07,"n":86,"o":30.1,"t":"2026-10-20T15:50:00Z","v":3549,"vw":30.090222},{"c":29.86,"h":30.095,"l":29.82,"n":189,"o":30.095,"t":"2026-10-20T15:55:00Z","v":9979,"vw":29.982607},{"c":29.94,"h":29.97,"l":29.88,"n":209,"o":29.9,"t":"2026-10-20T16:00:00Z","v":9600,"vw":29.917185},{"c":29.93,"h":29.97,"l":29.925,"n":94,"o":29.925,"t":"2026-10-20T16:05:00Z","v":3562,"vw":29.944501},{"c":29.915,"h":29.925,"l":29.915,"n":40,"o":29.925,"t":"2026-10-20T16:10:00Z","v":1107,"vw":29.918333},{"c":29.835,"h":29.95,"l":29.82,"n":223,"o":29.94,"t":"2026-10-20T16:15:00Z","v":8983,"vw":29.885735},{"c":29.81,"h":29.855,"l":29.79,"n":221,"o":29.835,"t":"2026-10-20T16:20:00Z","v":10788,"vw":29.822321},{"c":29.82,"h":29.83,"l":29.805,"n":121,"o":29.805,"t":"2026-10-20T16:25:00Z","v":4104,"vw":29.817454},{"c":29.84,"h":29.86,"l":29.82,"n":118,"o":29.82,"t":"2026-10-20T16:30:00Z","v":4058,"vw":29.836745},{"c":29.89,"h":29.89,"l":29.835,"n":117,"o":29.835,"t":"2026-10-20T16:35:00Z","v":3715,"vw":29.867647},{"c":29.95,"h":29.95,"l":29.87,"n":186,"o":29.87,"t":"2026-10-20T16:40:00Z","v":6487,"vw":29.901917},{"c":29.98,"h":29.995,"l":29.96,"n":178,"o":29.96,"t":"2026-10-20T16:45:00Z","v":7216,"vw":29.982215},{"c":30.01,"h":30.02,"l":29.985,"n":122,"o":29.99,"t":"2026-10-20T16:50:00Z","v":6013,"vw":29.999158},{"c":30.04,"h":30.04,"l":30.01,"n":136,"o":30.01,"t":"2026-10-20T16:55:00Z","v":5893,"vw":30.027338},{"c":30.02,"h":30.06,"l":30.02,"n":113,"o":30.055,"t":"2026-10-20T17:00:00Z","v":4437,"vw":30.050207},{"c":30.051,"h":30.051,"l":30.01,"n":133,"o":30.01,"t":"2026-10-20T17:05:00Z","v":5667,"vw":30.034447},{"c":30.07,"h":30.07,"l":30.06,"n":113,"o":30.06,"t":"2026-10-20T17:10:00Z","v":5459,"vw":30.06577},{"c":30.04,"h":30.07,"l":30.03,"n":114,"o":30.07,"t":"2026-10-20T17:15:00Z","v":4425,"vw":30.045361},{"c":30.06,"h":30.07,"l":29.995,"n":196,"o":30.03,"t":"2026-10-20T17:20:00Z","v":7162,"vw":30.021403},{"c":30.09,"h":30.09,"l":30.05,"n":111,"o":30.065,"t":"2026-10-20T17:25:00Z","v":8390,"vw":30.066388},{"c":30.06,"h":30.105,"l":30.06,"n":130,"o":30.105,"t":"2026-10-20T17:30:00Z","v":4102,"vw":30.082444},{"c":30.07,"h":30.08,"l":30.04,"n":72,"o":30.06,"t":"2026-10-20T17:35:00Z","v":2614,"vw":30.061321},{"c":30.075,"h":30.095,"l":30.05,"n":196,"o":30.08,"t":"2026-10-20T17:40:00Z","v":9552,"vw":30.07785},{"c":30.065,"h":30.09,"l":30.06,"n":111,"o":30.075,"t":"2026-10-20T17:45:00Z","v":4409,"vw":30.071047},{"c":30.065,"h":30.065,"l":30.065,"n":55,"o":30.065,"t":"2026-10-20T17:50:00Z","v":1610,"vw":30.065},{"c":30.07,"h":30.07,"l":30.04,"n":191,"o":30.06,"t":"2026-10-20T17:55:00Z","v":9865,"vw":30.058945},{"c":30.07,"h":30.08,"l":30.05,"n":156,"o":30.06,"t":"2026-10-20T18:00:00Z","v":6672,"vw":30.062242},{"c":30.02,"h":30.065,"l":30.02,"n":85,"o":30.065,"t":"2026-10-20T18:05:00Z","v":2223,"vw":30.039352},{"c":30.035,"h":30.04,"l":30,"n":147,"o":30,"t":"2026-10-20T18:10:00Z","v":4059,"vw":30.031548},{"c":29.94,"h":30.05,"l":29.935,"n":312,"o":30.05,"t":"2026-10-20T18:15:00Z","v":13744,"vw":29.979839},{"c":29.97,"h":29.97,"l":29.94,"n":138,"o":29.94,"t":"2026-10-20T18:20:00Z","v":6731,"vw":29.951075},{"c":29.97,"h":29.98,"l":29.955,"n":106,"o":29.97,"t":"2026-10-20T18:25:00Z","v":4519,"vw":29.964447},{"c":29.91,"h":29.98,"l":29.9,"n":237,"o":29.98,"t":"2026-10-20T18:30:00Z","v":9530,"vw":29.93703},{"c":29.93,"h":29.93,"l":29.9,"n":124,"o":29.9,"t":"2026-10-20T18:35:00Z","v":5492,"vw":29.914296},{"c":29.92,"h":29.93,"l":29.91,"n":92,"o":29.93,"t":"2026-10-20T18:40:00Z","v":4690,"vw":29.920921},{"c":29.94,"h":29.96,"l":29.91,"n":277,"o":29.92,"t":"2026-10-20T18:45:00Z","v":12629,"vw":29.940109},{"c":29.86,"h":29.935,"l":29.845,"n":174,"o":29.935,"t":"2026-10-20T18:50:00Z","v":7830,"vw":29.882961},{"c":29.86,"h":29.87,"l":29.84,"n":149,"o":29.86,"t":"2026-10-20T18:55:00Z","v":6529,"vw":29.853126},{"c":29.84,"h":29.855,"l":29.8,"n":270,"o":29.855,"t":"2026-10-20T19:00:00Z","v":14208,"vw":29.823724},{"c":29.87,"h":29.87,"l":29.85,"n":81,"o":29.85,"t":"2026-10-20T19:05:00Z","v":3654,"vw":29.858256},{"c":29.855,"h":29.88,"l":29.835,"n":187,"o":29.855,"t":"2026-10-20T19:10:00Z","v":9430,"vw":29.854608},{"c":29.855,"h":29.895,"l":29.83,"n":161,"o":29.855,"t":"2026-10-20T19:15:00Z","v":7523,"vw":29.863705},{"c":29.78,"h":29.86,"l":29.78,"n":221,"o":29.86,"t":"2026-10-20T19:20:00Z","v":9130,"vw":29.805978},{"c":29.845,"h":29.845,"l":29.745,"n":241,"o":29.745,"t":"2026-10-20T19:25:00Z","v":13144,"vw":29.799305},{"c":29.9,"h":29.9,"l":29.83,"n":232,"o":29.84,"t":"2026-10-20T19:30:00Z","v":13429,"vw":29.860171},{"c":29.925,"h":29.93,"l":29.88,"n":161,"o":29.91,"t":"2026-10-20T19:35:00Z","v":10448,"vw":29.898983},{"c":29.945,"h":29.96,"l":29.93,"n":279,"o":29.93,"t":"2026-10-20T19:40:00Z","v":16214,"vw":29.941522},{"c":29.79,"h":29.945,"l":29.79,"n":427,"o":29.945,"t":"2026-10-20T19:45:00Z","v":22100,"vw":29.886922},{"c":29.77,"h":29.81,"l":29.77,"n":384,"o":29.8,"t":"2026-10-20T19:50:00Z","v":18861,"vw":29.796841},{"c":29.75,"h":29.82,"l":29.68,"n":1501,"o":29.78,"t":"2026-10-20T19:55:00Z","v":89550,"vw":29.753225},{"c":29.75,"h":29.75,"l":29.75,"n":27,"o":29.75,"t":"2026-10-20T20:00:00Z","v":418252,"vw":29.75},{"c":29.52,"h":29.81,"l":29.52,"n":9,"o":29.81,"t":"2026-10-21T13:30:00Z","v":5134,"vw":29.80432},{"c":29.695,"h":29.815,"l":29.58,"n":24,"o":29.815,"t":"2026-10-21T13:35:00Z","v":1188,"vw":29.725362},{"c":29.53,"h":29.53,"l":29.53,"n":6,"o":29.53,"t":"2026-10-21T13:40:00Z","v":210,"vw":29.53},{"c":29.61,"h":29.61,"l":29.44,"n":89,"o":29.53,"t":"2026-10-21T13:50:00Z","v":6430,"vw":29.519944},{"c":29.475,"h":29.615,"l":29.47,"n":56,"o":29.615,"t":"2026-10-21T13:55:00Z","v":1509,"vw":29.512222},{"c":29.3901,"h":29.51,"l":29.39,"n":73,"o":29.48,"t":"2026-10-21T14:00:00Z","v":2828,"vw":29.46394},{"c":29.365,"h":29.505,"l":29.25,"n":79,"o":29.505,"t":"2026-10-21T14:05:00Z","v":2036,"vw":29.379231},{"c":29.38,"h":29.4699,"l":29.29,"n":200,"o":29.355,"t":"2026-10-21T14:10:00Z","v":12540,"vw":29.407237},{"c":29.31,"h":29.37,"l":29.271,"n":54,"o":29.37,"t":"2026-10-21T14:15:00Z","v":4091,"vw":29.361702},{"c":29.3601,"h":29.37,"l":29.36,"n":46,"o":29.36,"t":"2026-10-21T14:20:00Z","v":1517,"vw":29.362451},{"c":29.275,"h":29.36,"l":29.275,"n":105,"o":29.36,"t":"2026-10-21T14:25:00Z","v":4171,"vw":29.310526},{"c":29.135,"h":29.29,"l":29.12,"n":257,"o":29.27,"t":"2026-10-21T14:30:00Z","v":13744,"vw":29.221972},{"c":29.2,"h":29.2,"l":29.15,"n":76,"o":29.15,"t":"2026-10-21T14:35:00Z","v":2780,"vw":29.180313},{"c":29.23,"h":29.23,"l":29.195,"n":50,"o":29.195,"t":"2026-10-21T14:40:00Z","v":1468,"vw":29.225625},{"c":29.28,"h":29.28,"l":29.245,"n":57,"o":29.245,"t":"2026-10-21T14:45:00Z","v":1477,"vw":29.2625},{"c":29.27,"h":29.29,"l":29.23,"n":76,"o":29.29,"t":"2026-10-21T14:50:00Z","v":2444,"vw":29.264583},{"c":29.23,"h":29.27,"l":29.23,"n":66,"o":29.27,"t":"2026-10-21T14:55:00Z","v":2817,"vw":29.244277},{"c":29.16,"h":29.22,"l":29.1,"n":120,"o":29.22,"t":"2026-10-21T15:00:00Z","v":3928,"vw":29.160861},{"c":29.14,"h":29.14,"l":29.09,"n":22,"o":29.09,"t":"2026-10-21T15:05:00Z","v":988,"vw":29.09761},{"c":29.12,"h":29.155,"l":29.09,"n":99,"o":29.155,"t":"2026-10-21T15:10:00Z","v":3549,"vw":29.123872},{"c":29.045,"h":29.13,"l":29.045,"n":90,"o":29.13,"t":"2026-10-21T15:15:00Z","v":2935,"vw":29.092188},{"c":29.1,"h":29.11,"l":29.05,"n":104,"o":29.05,"t":"2026-10-21T15:20:00Z","v":3456,"vw":29.093702},{"c":29.07,"h":29.07,"l":29,"n":133,"o":29.04,"t":"2026-10-21T15:25:00Z","v":5135,"vw":29.036033},{"c":29.09,"h":29.11,"l":29.055,"n":55,"o":29.055,"t":"2026-10-21T15:30:00Z","v":1492,"vw":29.082857},{"c":29.105,"h":29.11,"l":29.08,"n":72,"o":29.11,"t":"2026-10-21T15:35:00Z","v":2806,"vw":29.104103},{"c":29.06,"h":29.09,"l":29.06,"n":45,"o":29.09,"t":"2026-10-21T15:40:00Z","v":1127,"vw":29.0825},{"c":29.07,"h":29.18,"l":29.07,"n":497,"o":29.09,"t":"2026-10-21T15:45:00Z","v":30322,"vw":29.130353},{"c":28.975,"h":29.06,"l":28.975,"n":95,"o":29.055,"t":"2026-10-21T15:50:00Z","v":2233,"vw":29.035018},{"c":28.94,"h":28.98,"l":28.935,"n":94,"o":28.955,"t":"2026-10-21T15:55:00Z","v":2945,"vw":28.959409},{"c":28.94,"h":28.94,"l":28.93,"n":68,"o":28.94,"t":"2026-10-21T16:00:00Z","v":2895,"vw":28.937393},{"c":28.89,"h":28.935,"l":28.86,"n":116,"o":28.935,"t":"2026-10-21T16:05:00Z","v":3970,"vw":28.896113},{"c":28.95,"h":28.95,"l":28.9,"n":109,"o":28.9,"t":"2026-10-21T16:10:00Z","v":3817,"vw":28.92827},{"c":28.97,"h":29,"l":28.93,"n":152,"o":28.96,"t":"2026-10-21T16:15:00Z","v":6591,"vw":28.966303},{"c":29.095,"h":29.105,"l":29,"n":131,"o":29,"t":"2026-10-21T16:20:00Z","v":7333,"vw":29.08341},{"c":29.06,"h":29.07,"l":29.04,"n":75,"o":29.07,"t":"2026-10-21T16:25:00Z","v":4638,"vw":29.058543},{"c":29.12,"h":29.145,"l":29.03,"n":159,"o":29.05,"t":"2026-10-21T16:30:00Z","v":8185,"vw":29.084636},{"c":29.01,"h":29.125,"l":29.01,"n":63,"o":29.125,"t":"2026-10-21T16:35:00Z","v":3486,"vw":29.043039},{"c":29.1,"h":29.11,"l":29.045,"n":134,"o":29.045,"t":"2026-10-21T16:40:00Z","v":5734,"vw":29.075938},{"c":29.04,"h":29.135,"l":29.02,"n":166,"o":29.12,"t":"2026-10-21T16:45:00Z","v":5843,"vw":29.084722},{"c":29.035,"h":29.05,"l":28.975,"n":142,"o":29.04,"t":"2026-10-21T16:50:00Z","v":6309,"vw":29.014973},{"c":29.09,"h":29.09,"l":29.06,"n":151,"o":29.06,"t":"2026-10-21T16:55:00Z","v":5600,"vw":29.072865},{"c":29.12,"h":29.14,"l":29.08,"n":56,"o":29.08,"t":"2026-10-21T17:00:00Z","v":2834,"vw":29.11},{"c":29.1,"h":29.12,"l":29.1,"n":99,"o":29.115,"t":"2026-10-21T17:05:00Z","v":3893,"vw":29.114647},{"c":29.015,"h":29.105,"l":29,"n":125,"o":29.105,"t":"2026-10-21T17:10:00Z","v":3656,"vw":29.0525},{"c":29.04,"h":29.04,"l":29.005,"n":146,"o":29.01,"t":"2026-10-21T17:15:00Z","v":9010,"vw":29.027016},{"c":29.04,"h":29.055,"l":29.04,"n":109,"o":29.05,"t":"2026-10-21T17:20:00Z","v":3396,"vw":29.049167},{"c":29.035,"h":29.035,"l":29.01,"n":57,"o":29.01,"t":"2026-10-21T17:25:00Z","v":1590,"vw":29.026875},{"c":29,"h":29.04,"l":28.995,"n":155,"o":29.04,"t":"2026-10-21T17:30:00Z","v":6191,"vw":29.006927},{"c":28.98,"h":29.015,"l":28.98,"n":77,"o":29.01,"t":"2026-10-21T17:35:00Z","v":3672,"vw":28.995448},{"c":28.92,"h":29,"l":28.915,"n":110,"o":29,"t":"2026-10-21T17:40:00Z","v":2789,"vw":28.953623},{"c":29.005,"h":29.005,"l":28.93,"n":204,"o":28.94,"t":"2026-10-21T17:45:00Z","v":9560,"vw":28.983752},{"c":28.985,"h":29.01,"l":28.97,"n":139,"o":29.005,"t":"2026-10-21T17:50:00Z","v":4503,"vw":28.994131},{"c":28.92,"h":29.02,"l":28.92,"n":126,"o":29.01,"t":"2026-10-21T17:55:00Z","v":3981,"vw":28.97328},{"c":28.91,"h":28.925,"l":28.91,"n":82,"o":28.925,"t":"2026-10-21T18:00:00Z","v":3808,"vw":28.91413},{"c":28.9,"h":28.92,"l":28.9,"n":60,"o":28.92,"t":"2026-10-21T18:05:00Z","v":2730,"vw":28.910938},{"c":28.92,"h":28.94,"l":28.9,"n":77,"o":28.9,"t":"2026-10-21T18:10:00Z","v":3655,"vw":28.921},{"c":28.87,"h":28.92,"l":28.87,"n":59,"o":28.92,"t":"2026-10-21T18:15:00Z","v":2709,"vw":28.903077},{"c":28.88,"h":28.9,"l":28.87,"n":134,"o":28.885,"t":"2026-10-21T18:20:00Z","v":6061,"vw":28.879758},{"c":28.93,"h":28.93,"l":28.895,"n":78,"o":28.895,"t":"2026-10-21T18:25:00Z","v":3458,"vw":28.91093},{"c":29,"h":29.01,"l":28.9301,"n":131,"o":28.9301,"t":"2026-10-21T18:30:00Z","v":5245,"vw":28.963562},{"c":28.98,"h":29,"l":28.97,"n":81,"o":29,"t":"2026-10-21T18:35:00Z","v":3541,"vw":28.984286},{"c":28.96,"h":28.98,"l":28.94,"n":114,"o":28.98,"t":"2026-10-21T18:40:00Z","v":5143,"vw":28.958569},{"c":28.95,"h":29.02,"l":28.95,"n":240,"o":28.96,"t":"2026-10-21T18:45:00Z","v":11207,"vw":28.988371},{"c":28.97,"h":28.98,"l":28.95,"n":98,"o":28.955,"t":"2026-10-21T18:50:00Z","v":5099,"vw":28.958765},{"c":28.91,"h":28.9625,"l":28.9,"n":131,"o":28.9625,"t":"2026-10-21T18:55:00Z","v":5814,"vw":28.922417},{"c":28.935,"h":28.935,"l":28.9,"n":154,"o":28.905,"t":"2026-10-21T19:00:00Z","v":5914,"vw":28.917941},{"c":28.98,"h":28.99,"l":28.935,"n":182,"o":28.935,"t":"2026-10-21T19:05:00Z","v":7823,"vw":28.975423},{"c":29.015,"h":29.015,"l":28.95,"n":150,"o":28.98,"t":"2026-10-21T19:10:00Z","v":5951,"vw":28.976356},{"c":29.05,"h":29.065,"l":29.04,"n":155,"o":29.04,"t":"2026-10-21T19:15:00Z","v":6656,"vw":29.050577},{"c":29.025,"h":29.085,"l":29.02,"n":222,"o":29.05,"t":"2026-10-21T19:20:00Z","v":14369,"vw":29.059463},{"c":29.135,"h":29.135,"l":29.025,"n":174,"o":29.025,"t":"2026-10-21T19:25:00Z","v":6552,"vw":29.074531},{"c":29.11,"h":29.15,"l":29.11,"n":173,"o":29.15,"t":"2026-10-21T19:30:00Z","v":10084,"vw":29.132438},{"c":29.155,"h":29.155,"l":29.08,"n":232,"o":29.13,"t":"2026-10-21T19:35:00Z","v":11597,"vw":29.109746},{"c":29.2,"h":29.205,"l":29.16,"n":185,"o":29.16,"t":"2026-10-21T19:40:00Z","v":8891,"vw":29.188106},{"c":29.12,"h":29.2,"l":29.09,"n":382,"o":29.2,"t":"2026-10-21T19:45:00Z","v":19777,"vw":29.143791},{"c":29.18,"h":29.21,"l":29.13,"n":411,"o":29.13,"t":"2026-10-21T19:50:00Z","v":21906,"vw":29.190941},{"c":28.92,"h":29.18,"l":28.88,"n":1379,"o":29.18,"t":"2026-10-21T19:55:00Z","v":82501,"vw":28.969163},{"c":28.91,"h":28.91,"l":28.91,"n":30,"o":28.91,"t":"2026-10-21T20:00:00Z","v":396601,"vw":28.91},{"c":29,"h":29.01,"l":29,"n":4,"o":29.01,"t":"2026-10-22T08:00:00Z","v":344,"vw":29.006226},{"c":29.116,"h":29.43,"l":29.075,"n":19,"o":29.25,"t":"2026-10-22T13:30:00Z","v":5887,"vw":29.236995},{"c":29.215,"h":29.215,"l":29.115,"n":47,"o":29.115,"t":"2026-10-22T13:35:00Z","v":2427,"vw":29.150294},{"c":29.38,"h":29.44,"l":29.19,"n":32,"o":29.27,"t":"2026-10-22T13:40:00Z","v":1240,"vw":29.366202},{"c":29.565,"h":29.7244,"l":29.54,"n":57,"o":29.54,"t":"2026-10-22T13:45:00Z","v":1736,"vw":29.640598},{"c":29.56,"h":29.73,"l":29.52,"n":16,"o":29.73,"t":"2026-10-22T13:55:00Z","v":1082,"vw":29.664444},{"c":29.72,"h":29.72,"l":29.61,"n":27,"o":29.61,"t":"2026-10-22T14:00:00Z","v":768,"vw":29.652},{"c":29.85,"h":29.85,"l":29.755,"n":112,"o":29.81,"t":"2026-10-22T14:05:00Z","v":2795,"vw":29.81449},{"c":29.87,"h":29.96,"l":29.75,"n":166,"o":29.75,"t":"2026-10-22T14:10:00Z","v":5631,"vw":29.889628},{"c":29.75,"h":29.8,"l":29.75,"n":107,"o":29.8,"t":"2026-10-22T14:15:00Z","v":3292,"vw":29.77181},{"c":29.82,"h":29.85,"l":29.75,"n":82,"o":29.75,"t":"2026-10-22T14:20:00Z","v":2909,"vw":29.789277},{"c":29.74,"h":29.86,"l":29.74,"n":95,"o":29.86,"t":"2026-10-22T14:25:00Z","v":5103,"vw":29.796602},{"c":29.655,"h":29.78,"l":29.5859,"n":89,"o":29.78,"t":"2026-10-22T14:30:00Z","v":2474,"vw":29.71406},{"c":29.57,"h":29.57,"l":29.57,"n":49,"o":29.57,"t":"2026-10-22T14:35:00Z","v":803,"vw":29.57},{"c":29.64,"h":29.64,"l":29.54,"n":111,"o":29.57,"t":"2026-10-22T14:45:00Z","v":5214,"vw":29.581017},{"c":29.66,"h":29.66,"l":29.62,"n":59,"o":29.62,"t":"2026-10-22T14:50:00Z","v":1386,"vw":29.638944},{"c":29.65,"h":29.68,"l":29.64,"n":52,"o":29.66,"t":"2026-10-22T14:55:00Z","v":1291,"vw":29.654},{"c":29.69,"h":29.69,"l":29.61,"n":85,"o":29.61,"t":"2026-10-22T15:00:00Z","v":2853,"vw":29.657},{"c":29.67,"h":29.73,"l":29.66,"n":81,"o":29.71,"t":"2026-10-22T15:05:00Z","v":2195,"vw":29.695043},{"c":29.68,"h":29.71,"l":29.68,"n":80,"o":29.68,"t":"2026-10-22T15:10:00Z","v":2510,"vw":29.692391},{"c":29.75,"h":29.75,"l":29.67,"n":57,"o":29.67,"t":"2026-10-22T15:15:00Z","v":2469,"vw":29.697857},{"c":29.66,"h":29.69,"l":29.65,"n":77,"o":29.69,"t":"2026-10-22T15:20:00Z","v":1913,"vw":29.667518},{"c":29.735,"h":29.735,"l":29.685,"n":48,"o":29.692,"t":"2026-10-22T15:25:00Z","v":2378,"vw":29.693177},{"c":29.81,"h":29.81,"l":29.74,"n":70,"o":29.75,"t":"2026-10-22T15:30:00Z","v":2567,"vw":29.77984},{"c":29.78,"h":29.84,"l":29.78,"n":161,"o":29.8,"t":"2026-10-22T15:35:00Z","v":7115,"vw":29.801122},{"c":29.79,"h":29.83,"l":29.77,"n":99,"o":29.79,"t":"2026-10-22T15:40:00Z","v":5860,"vw":29.795503},{"c":29.91,"h":29.91,"l":29.84,"n":119,"o":29.85,"t":"2026-10-22T15:45:00Z","v":4357,"vw":29.854495},{"c":29.89,"h":29.94,"l":29.89,"n":96,"o":29.93,"t":"2026-10-22T15:50:00Z","v":2578,"vw":29.918177},{"c":29.9,"h":29.93,"l":29.89,"n":74,"o":29.9,"t":"2026-10-22T15:55:00Z","v":3284,"vw":29.91184},{"c":29.885,"h":29.93,"l":29.885,"n":51,"o":29.89,"t":"2026-10-22T16:00:00Z","v":1425,"vw":29.909415},{"c":29.9,"h":29.9,"l":29.86,"n":48,"o":29.87,"t":"2026-10-22T16:05:00Z","v":1352,"vw":29.871953},{"c":29.8,"h":29.86,"l":29.8,"n":57,"o":29.85,"t":"2026-10-22T16:10:00Z","v":1580,"vw":29.826},{"c":29.855,"h":29.855,"l":29.83,"n":86,"o":29.85,"t":"2026-10-22T16:15:00Z","v":4174,"vw":29.843664},{"c":29.8897,"h":29.896,"l":29.86,"n":83,"o":29.86,"t":"2026-10-22T16:20:00Z","v":2783,"vw":29.883555},{"c":29.93,"h":29.93,"l":29.91,"n":99,"o":29.91,"t":"2026-10-22T16:25:00Z","v":2693,"vw":29.92509},{"c":29.94,"h":29.985,"l":29.91,"n":211,"o":29.93,"t":"2026-10-22T16:30:00Z","v":11218,"vw":29.95505},{"c":29.95,"h":29.965,"l":29.945,"n":62,"o":29.96,"t":"2026-10-22T16:35:00Z","v":1987,"vw":29.956212},{"c":30.04,"h":30.07,"l":29.99,"n":193,"o":29.99,"t":"2026-10-22T16:40:00Z","v":9832,"vw":30.024247},{"c":30.08,"h":30.08,"l":30,"n":122,"o":30,"t":"2026-10-22T16:45:00Z","v":3375,"vw":30.048929},{"c":30.07,"h":30.1,"l":30.07,"n":57,"o":30.1,"t":"2026-10-22T16:50:00Z","v":1320,"vw":30.082},{"c":30.045,"h":30.07,"l":30.04,"n":100,"o":30.07,"t":"2026-10-22T16:55:00Z","v":4425,"vw":30.049797},{"c":30.015,"h":30.045,"l":30.015,"n":80,"o":30.045,"t":"2026-10-22T17:00:00Z","v":2798,"vw":30.025761},{"c":30.045,"h":30.11,"l":30.035,"n":140,"o":30.04,"t":"2026-10-22T17:05:00Z","v":6967,"vw":30.064223},{"c":30.035,"h":30.05,"l":30.01,"n":45,"o":30.05,"t":"2026-10-22T17:10:00Z","v":2139,"vw":30.038472},{"c":30.015,"h":30.015,"l":30.01,"n":36,"o":30.01,"t":"2026-10-22T17:15:00Z","v":1998,"vw":30.013918},{"c":30.035,"h":30.05,"l":30.0106,"n":90,"o":30.015,"t":"2026-10-22T17:20:00Z","v":5067,"vw":30.022973},{"c":30.05,"h":30.06,"l":30.04,"n":58,"o":30.04,"t":"2026-10-22T17:25:00Z","v":2965,"vw":30.056288},{"c":30.05,"h":30.06,"l":30.05,"n":60,"o":30.06,"t":"2026-10-22T17:30:00Z","v":2279,"vw":30.057091},{"c":30.07,"h":30.095,"l":30.06,"n":101,"o":30.07,"t":"2026-10-22T17:35:00Z","v":5373,"vw":30.077963},{"c":30.09,"h":30.1,"l":30.08,"n":131,"o":30.08,"t":"2026-10-22T17:40:00Z","v":3651,"vw":30.092518},{"c":30.075,"h":30.08,"l":30.07,"n":80,"o":30.08,"t":"2026-10-22T17:45:00Z","v":1909,"vw":30.075652},{"c":30.09,"h":30.09,"l":30.04,"n":275,"o":30.08,"t":"2026-10-22T17:50:00Z","v":15986,"vw":30.068788},{"c":30.165,"h":30.165,"l":30.11,"n":123,"o":30.11,"t":"2026-10-22T17:55:00Z","v":3613,"vw":30.126924},{"c":30.15,"h":30.175,"l":30.15,"n":107,"o":30.175,"t":"2026-10-22T18:00:00Z","v":3423,"vw":30.162906},{"c":30.15,"h":30.17,"l":30.15,"n":116,"o":30.17,"t":"2026-10-22T18:05:00Z","v":3985,"vw":30.154669},{"c":30.175,"h":30.175,"l":30.155,"n":63,"o":30.155,"t":"2026-10-22T18:10:00Z","v":1503,"vw":30.16791},{"c":30.15,"h":30.18,"l":30.15,"n":88,"o":30.17,"t":"2026-10-22T18:15:00Z","v":3869,"vw":30.168648},{"c":30.13,"h":30.18,"l":30.13,"n":122,"o":30.18,"t":"2026-10-22T18:20:00Z","v":5225,"vw":30.15589},{"c":30.16,"h":30.16,"l":30.12,"n":102,"o":30.12,"t":"2026-10-22T18:25:00Z","v":2904,"vw":30.146624},{"c":30.18,"h":30.185,"l":30.15,"n":170,"o":30.17,"t":"2026-10-22T18:30:00Z","v":5887,"vw":30.173816},{"c":30.125,"h":30.15,"l":30.11,"n":90,"o":30.15,"t":"2026-10-22T18:35:00Z","v":2754,"vw":30.136535},{"c":30.1,"h":30.13,"l":30.09,"n":74,"o":30.13,"t":"2026-10-22T18:40:00Z","v":2816,"vw":30.106508},{"c":30.14,"h":30.16,"l":30.12,"n":203,"o":30.12,"t":"2026-10-22T18:45:00Z","v":6420,"vw":30.149912},{"c":30.11,"h":30.13,"l":30.1,"n":137,"o":30.13,"t":"2026-10-22T18:50:00Z","v":4276,"vw":30.116659},{"c":30.14,"h":30.14,"l":30.12,"n":121,"o":30.12,"t":"2026-10-22T18:55:00Z","v":2860,"vw":30.131323},{"c":30.165,"h":30.205,"l":30.14,"n":334,"o":30.14,"t":"2026-10-22T19:00:00Z","v":14303,"vw":30.170878},{"c":30.18,"h":30.19,"l":30.165,"n":191,"o":30.165,"t":"2026-10-22T19:05:00Z","v":9796,"vw":30.180314},{"c":30.065,"h":30.17,"l":30.065,"n":196,"o":30.17,"t":"2026-10-22T19:10:00Z","v":6268,"vw":30.123989},{"c":30.08,"h":30.095,"l":30.04,"n":151,"o":30.07,"t":"2026-10-22T19:15:00Z","v":3917,"vw":30.078642},{"c":30.065,"h":30.075,"l":30.05,"n":262,"o":30.075,"t":"2026-10-22T19:20:00Z","v":10134,"vw":30.060912},{"c":30.005,"h":30.07,"l":29.995,"n":300,"o":30.07,"t":"2026-10-22T19:25:00Z","v":13994,"vw":30.035995},{"c":30.03,"h":30.03,"l":29.92,"n":297,"o":29.99,"t":"2026-10-22T19:30:00Z","v":11602,"vw":29.972353},{"c":30.005,"h":30.02,"l":29.965,"n":293,"o":30.02,"t":"2026-10-22T19:35:00Z","v":12214,"vw":29.998668},{"c":30,"h":30.025,"l":29.99,"n":362,"o":30.005,"t":"2026-10-22T19:40:00Z","v":15341,"vw":30.011869},{"c":30.015,"h":30.04,"l":30,"n":366,"o":30,"t":"2026-10-22T19:45:00Z","v":15373,"vw":30.016856},{"c":30.06,"h":30.08,"l":30.015,"n":411,"o":30.03,"t":"2026-10-22T19:50:00Z","v":15866,"vw":30.050095},{"c":29.92,"h":30.09,"l":29.91,"n":1252,"o":30.06,"t":"2026-10-22T19:55:00Z","v":79045,"vw":30.000612},{"c":29.91,"h":29.91,"l":29.91,"n":35,"o":29.91,"t":"2026-10-22T20:00:00Z","v":601812,"vw":29.91},{"c":29.91,"h":29.91,"l":29.91,"n":1,"o":29.91,"t":"2026-10-22T20:10:00Z","v":1134,"vw":29.91}],"history":[{"c":63.28,"h":63.79,"l":63.125,"n":5087,"o":63.51,"t":"2024-10-21T04:00:00Z","v":209123,"vw":63.390253},{"c":62.57,"h":63.165,"l":62.04,"n":5004,"o":62.98,"t":"2024-10-22T04:00:00Z","v":229697,"vw":62.459819},{"c":62.71,"h":62.93,"l":62,"n":6393,"o":62.44,"t":"2024-10-23T04:00:00Z","v":217527,"vw":62.70453},{"c":64.03,"h":64.1,"l":62.36,"n":7401,"o":62.88,"t":"2024-10-24T04:00:00Z","v":318821,"vw":63.562272},{"c":63.02,"h":64.225,"l":62.665,"n":6528,"o":64.1,"t":"2024-10-25T04:00:00Z","v":286563,"vw":63.22028},{"c":64.34,"h":64.63,"l":62.83,"n":6672,"o":63.37,"t":"2024-10-28T04:00:00Z","v":307235,"vw":64.307832},{"c":63.52,"h":64.565,"l":63.51,"n":7696,"o":63.8,"t":"2024-10-29T04:00:00Z","v":317989,"vw":63.855064},{"c":64.16,"h":64.48,"l":63.59,"n":8625,"o":63.79,"t":"2024-10-30T04:00:00Z","v":464325,"vw":64.115952},{"c":62.27,"h":67.6,"l":62.14,"n":14339,"o":65.23,"t":"2024-10-31T04:00:00Z","v":795063,"vw":63.866226},{"c":62.43,"h":62.79,"l":61.17,"n":12357,"o":62.18,"t":"2024-11-01T04:00:00Z","v":558288,"vw":62.31458},{"c":62.62,"h":63.43,"l":62.12,"n":9542,"o":62.12,"t":"2024-11-04T05:00:00Z","v":562450,"vw":62.803274},{"c":63.53,"h":63.65,"l":62.18,"n":7372,"o":62.43,"t":"2024-11-05T05:00:00Z","v":300304,"vw":63.385606},{"c":66.23,"h":66.92,"l":65.59,"n":10672,"o":65.95,"t":"2024-11-06T05:00:00Z","v":549976,"vw":66.088672},{"c":65.73,"h":65.97,"l":64.91,"n":8162,"o":65.97,"t":"2024-11-07T05:00:00Z","v":310945,"vw":65.606817},{"c":67.82,"h":68.12,"l":65.53,"n":8633,"o":66.05,"t":"2024-11-08T05:00:00Z","v":488505,"vw":67.422803},{"c":68.66,"h":69.53,"l":68.43,"n":8728,"o":68.43,"t":"2024-11-11T05:00:00Z","v":476732,"vw":68.933292},{"c":69.46,"h":69.68,"l":68.28,"n":9450,"o":68.41,"t":"2024-11-12T05:00:00Z","v":318698,"vw":69.352746},{"c":69.73,"h":70.235,"l":69,"n":7518,"o":69.5,"t":"2024-11-13T05:00:00Z","v":380252,"vw":69.693117},{"c":70.65,"h":70.83,"l":69.56,"n":8192,"o":69.76,"t":"2024-11-14T05:00:00Z","v":376083,"vw":70.413124},{"c":71.24,"h":71.57,"l":70.64,"n":8868,"o":70.83,"t":"2024-11-15T05:00:00Z","v":388411,"vw":71.107992},{"c":70.53,"h":71.255,"l":70.22,"n":7914,"o":70.83,"t":"2024-11-18T05:00:00Z","v":290039,"vw":70.72413},{"c":70.6,"h":70.67,"l":69.575,"n":7259,"o":70.46,"t":"2024-11-19T05:00:00Z","v":258841,"vw":70.429538},{"c":70.71,"h":70.87,"l":69.615,"n":8001,"o":70.81,"t":"2024-11-20T05:00:00Z","v":295118,"vw":70.576533},{"c":72.1,"h":72.82,"l":70.62,"n":8951,"o":70.71,"t":"2024-11-21T05:00:00Z","v":463213,"vw":71.992592},{"c":71.61,"h":72.55,"l":71.41,"n":8291,"o":71.7,"t":"2024-11-22T05:00:00Z","v":498316,"vw":71.701948},{"c":71.95,"h":73.01,"l":71.66,"n":8694,"o":71.88,"t":"2024-11-25T05:00:00Z","v":429968,"vw":72.078558},{"c":71.57,"h":72,"l":71.22,"n":8597,"o":71.78,"t":"2024-11-26T05:00:00Z","v":385384,"vw":71.659717},{"c":70.93,"h":72.25,"l":70.805,"n":6973,"o":71.84,"t":"2024-11-27T05:00:00Z","v":245485,"vw":71.237261},{"c":71.49,"h":71.94,"l":70.86,"n":3699,"o":71.27,"t":"2024-11-29T05:00:00Z","v":177761,"vw":71.495135},{"c":70.97,"h":71.31,"l":70.21,"n":7725,"o":71.31,"t":"2024-12-02T05:00:00Z","v":348479,"vw":70.945836},{"c":70.29,"h":71.12,"l":70.05,"n":7357,"o":71,"t":"2024-12-03T05:00:00Z","v":490479,"vw":70.39148},{"c":70.79,"h":71.105,"l":69.93,"n":5545,"o":70.17,"t":"2024-12-04T05:00:00Z","v":199269,"vw":70.71964},{"c":71.25,"h":71.46,"l":70.605,"n":6412,"o":70.9,"t":"2024-12-05T05:00:00Z","v":306972,"vw":71.203035},{"c":70.64,"h":71.67,"l":69.955,"n":7322,"o":71.26,"t":"2024-12-06T05:00:00Z","v":269164,"vw":70.434753},{"c":68.47,"h":70.855,"l":67.9,"n":7983,"o":70.55,"t":"2024-12-09T05:00:00Z","v":294514,"vw":68.533659},{"c":66.66,"h":68.18,"l":66.41,"n":8133,"o":68.18,"t":"2024-12-10T05:00:00Z","v":268510,"vw":67.089112},{"c":67.91,"h":68.04,"l":66.47,"n":7252,"o":66.7,"t":"2024-12-11T05:00:00Z","v":372725,"vw":67.799247},{"c":67.67,"h":68.62,"l":67.64,"n":7130,"o":68,"t":"2024-12-12T05:00:00Z","v":233323,"vw":67.841121},{"c":67.71,"h":67.88,"l":67.05,"n":7635,"o":67.74,"t":"2024-12-13T05:00:00Z","v":259899,"vw":67.657721},{"c":67.83,"h":68.21,"l":66.97,"n":8097,"o":67.62,"t":"2024-12-16T05:00:00Z","v":255335,"vw":67.793267},{"c":66.14,"h":67.625,"l":66.04,"n":9819,"o":67.25,"t":"2024-12-17T05:00:00Z","v":354157,"vw":66.503456},{"c":63.71,"h":66.6,"l":63.56,"n":7853,"o":66.14,"t":"2024-12-18T05:00:00Z","v":329036,"vw":64.633424},{"c":64.19,"h":64.86,"l":63.71,"n":6762,"o":64.01,"t":"2024-12-19T05:00:00Z","v":323399,"vw":64.368166},{"c":65.06,"h":65.11,"l":63.9,"n":7132,"o":63.9,"t":"2024-12-20T05:00:00Z","v":832222,"vw":64.891142},{"c":65.08,"h":65.23,"l":63.79,"n":7876,"o":64.81,"t":"2024-12-23T05:00:00Z","v":204605,"vw":64.959451},{"c":65.81,"h":65.88,"l":64.82,"n":3058,"o":64.89,"t":"2024-12-24T05:00:00Z","v":119760,"vw":65.492964},{"c":66.05,"h":66.13,"l":65.16,"n":4481,"o":65.59,"t":"2024-12-26T05:00:00Z","v":196652,"vw":65.926394},{"c":65.18,"h":66.09,"l":64.76,"n":6217,"o":65.55,"t":"2024-12-27T05:00:00Z","v":217190,"vw":65.178793},{"c":65.93,"h":66.49,"l":64.345,"n":6517,"o":64.83,"t":"2024-12-30T05:00:00Z","v":258415,"vw":65.859392},{"c":66.44,"h":66.69,"l":65.59,"n":6903,"o":66.12,"t":"2024-12-31T05:00:00Z","v":331274,"vw":66.34575},{"c":65.43,"h":66.81,"l":65.21,"n":5956,"o":66.64,"t":"2025-01-02T05:00:00Z","v":223148,"vw":65.549686},{"c":66.41,"h":66.67,"l":65.2,"n":7205,"o":65.54,"t":"2025-01-03T05:00:00Z","v":295776,"vw":66.346833},{"c":65.12,"h":67.08,"l":64.81,"n":8519,"o":66.35,"t":"2025-01-06T05:00:00Z","v":638077,"vw":65.455419},{"c":64.61,"h":65.8066,"l":64.17,"n":6607,"o":65.48,"t":"2025-01-07T05:00:00Z","v":229003,"vw":64.694794},{"c":64.78,"h":64.89,"l":63.54,"n":6736,"o":64.23,"t":"2025-01-08T05:00:00Z","v":346061,"vw":64.606537},{"c":62.81,"h":63.68,"l":62,"n":7638,"o":63.24,"t":"2025-01-10T05:00:00Z","v":293003,"vw":62.731492},{"c":63.62,"h":63.7,"l":62.18,"n":8739,"o":62.18,"t":"2025-01-13T05:00:00Z","v":398283,"vw":63.274016},{"c":64.27,"h":64.33,"l":63.32,"n":8128,"o":63.54,"t":"2025-01-14T05:00:00Z","v":541476,"vw":64.069554},{"c":65.63,"h":66.39,"l":65,"n":6813,"o":65.59,"t":"2025-01-15T05:00:00Z","v":261907,"vw":65.578182},{"c":66.38,"h":66.58,"l":65.63,"n":6401,"o":65.72,"t":"2025-01-16T05:00:00Z","v":171033,"vw":66.171029},{"c":65.26,"h":67.01,"l":65.245,"n":5795,"o":66.42,"t":"2025-01-17T05:00:00Z","v":198900,"vw":65.621954},{"c":65.79,"h":66.885,"l":65.63,"n":5710,"o":65.63,"t":"2025-01-21T05:00:00Z","v":237127,"vw":66.003703},{"c":64.84,"h":66.27,"l":64.375,"n":6007,"o":66.27,"t":"2025-01-22T05:00:00Z","v":210415,"vw":64.925677},{"c":64.75,"h":65.88,"l":64.33,"n":8593,"o":64.67,"t":"2025-01-23T05:00:00Z","v":429884,"vw":64.866234},{"c":65.4,"h":65.47,"l":64.33,"n":8054,"o":64.72,"t":"2025-01-24T05:00:00Z","v":280438,"vw":65.179002},{"c":67.12,"h":67.29,"l":65.345,"n":6737,"o":65.5,"t":"2025-01-27T05:00:00Z","v":271405,"vw":66.775369},{"c":66.62,"h":67.6,"l":66.31,"n":6298,"o":66.92,"t":"2025-01-28T05:00:00Z","v":232096,"vw":66.766911},{"c":66.9,"h":67.92,"l":66.29,"n":6159,"o":66.29,"t":"2025-01-29T05:00:00Z","v":202434,"vw":67.118459},{"c":68.09,"h":68.565,"l":67.17,"n":7916,"o":67.76,"t":"2025-01-30T05:00:00Z","v":313318,"vw":68.045093},{"c":67.18,"h":67.9,"l":66.615,"n":7522,"o":67.65,"t":"2025-01-31T05:00:00Z","v":370130,"vw":67.274488},{"c":66.28,"h":66.94,"l":65.525,"n":7784,"o":66.25,"t":"2025-02-03T05:00:00Z","v":352535,"vw":66.362573},{"c":66,"h":67.13,"l":65.63,"n":8850,"o":66.24,"t":"2025-02-04T05:00:00Z","v":430579,"vw":66.207715},{"c":68.55,"h":68.83,"l":66.7,"n":13987,"o":66.77,"t":"2025-02-05T05:00:00Z","v":684306,"vw":68.154647},{"c":69.5,"h":72.25,"l":68.14,"n":14951,"o":70.44,"t":"2025-02-06T05:00:00Z","v":849566,"vw":69.899316},{"c":68.22,"h":69.8725,"l":68.075,"n":11325,"o":69.36,"t":"2025-02-07T05:00:00Z","v":523273,"vw":68.601557},{"c":67.42,"h":69.01,"l":67,"n":10019,"o":68.5,"t":"2025-02-10T05:00:00Z","v":382455,"vw":67.645275},{"c":67.09,"h":68.33,"l":67.06,"n":8062,"o":67.65,"t":"2025-02-11T05:00:00Z","v":393147,"vw":67.356911},{"c":66.01,"h":67.325,"l":65.9516,"n":8362,"o":66.7,"t":"2025-02-12T05:00:00Z","v":313710,"vw":66.202746},{"c":67.94,"h":67.97,"l":66.125,"n":9139,"o":66.25,"t":"2025-02-13T05:00:00Z","v":307260,"vw":67.332996},{"c":67.51,"h":68.23,"l":67.26,"n":7987,"o":68.11,"t":"2025-02-14T05:00:00Z","v":326889,"vw":67.611705},{"c":65.81,"h":67.54,"l":65.68,"n":8267,"o":67.29,"t":"2025-02-18T05:00:00Z","v":297715,"vw":66.32751},{"c":65.5,"h":66.045,"l":64.52,"n":6735,"o":65.57,"t":"2025-02-19T05:00:00Z","v":267526,"vw":65.441097},{"c":65.28,"h":65.65,"l":64.66,"n":5941,"o":65.04,"t":"2025-02-20T05:00:00Z","v":206433,"vw":65.186779},{"c":64.23,"h":65.48,"l":63.88,"n":7181,"o":65.48,"t":"2025-02-21T05:00:00Z","v":331378,"vw":64.2704},{"c":65.06,"h":65.87,"l":64.245,"n":7236,"o":64.46,"t":"2025-02-24T05:00:00Z","v":254054,"vw":65.216891},{"c":65.77,"h":66.38,"l":65.16,"n":6372,"o":65.71,"t":"2025-02-25T05:00:00Z","v":212600,"vw":65.776808},{"c":64.95,"h":66.05,"l":64.49,"n":5990,"o":65.56,"t":"2025-02-26T05:00:00Z","v":184342,"vw":64.997859},{"c":66.33,"h":66.575,"l":65.0726,"n":7221,"o":65.27,"t":"2025-02-27T05:00:00Z","v":246895,"vw":66.304517},{"c":67.58,"h":67.665,"l":66.26,"n":7393,"o":66.61,"t":"2025-02-28T05:00:00Z","v":392683,"vw":67.142143},{"c":68.27,"h":69.075,"l":67.71,"n":8178,"o":67.71,"t":"2025-03-03T05:00:00Z","v":302317,"vw":68.377768},{"c":65.88,"h":68.09,"l":65.5,"n":8933,"o":67.86,"t":"2025-03-04T05:00:00Z","v":644772,"vw":66.095031},{"c":66.35,"h":66.73,"l":65.31,"n":9291,"o":66.03,"t":"2025-03-05T05:00:00Z","v":471212,"vw":66.251469},{"c":65.94,"h":66.7171,"l":65.34,"n":8056,"o":65.79,"t":"2025-03-06T05:00:00Z","v":364599,"vw":66.179111},{"c":66.56,"h":66.96,"l":65.645,"n":9362,"o":65.95,"t":"2025-03-07T05:00:00Z","v":412525,"vw":66.354509},{"c":64.84,"h":66.88,"l":64.515,"n":8308,"o":65.85,"t":"2025-03-10T04:00:00Z","v":362519,"vw":65.436948},{"c":65.3,"h":66.14,"l":63.91,"n":13442,"o":64.77,"t":"2025-03-11T04:00:00Z","v":582665,"vw":65.190236},{"c":65.41,"h":66,"l":64.29,"n":9311,"o":65.57,"t":"2025-03-12T04:00:00Z","v":410399,"vw":65.382019},{"c":66.37,"h":66.725,"l":65.18,"n":9055,"o":65.75,"t":"2025-03-13T04:00:00Z","v":383967,"vw":66.285881},{"c":68.55,"h":68.67,"l":65.76,"n":12387,"o":66.63,"t":"2025-03-14T04:00:00Z","v":809904,"vw":67.938198},{"c":68.2,"h":69.83,"l":68.11,"n":12208,"o":68.25,"t":"2025-03-17T04:00:00Z","v":453335,"vw":68.568218},{"c":67.11,"h":68.69,"l":67.06,"n":7099,"o":67.92,"t":"2025-03-18T04:00:00Z","v":213209,"vw":67.375194},{"c":67.25,"h":67.49,"l":66.3675,"n":7440,"o":67.17,"t":"2025-03-19T04:00:00Z","v":239648,"vw":67.199468},{"c":67.39,"h":68.115,"l":67.01,"n":7801,"o":67.01,"t":"2025-03-20T04:00:00Z","v":314006,"vw":67.501606},{"c":66.26,"h":67.325,"l":65.86,"n":8960,"o":66.9,"t":"2025-03-21T04:00:00Z","v":1148386,"vw":66.321671},{"c":67.3,"h":67.47,"l":66.2,"n":8085,"o":66.61,"t":"2025-03-24T04:00:00Z","v":338965,"vw":67.08687},{"c":67.64,"h":68.08,"l":66.59,"n":8332,"o":67.6,"t":"2025-03-25T04:00:00Z","v":306671,"vw":67.575843},{"c":67.71,"h":68.9,"l":67.46,"n":9044,"o":68.14,"t":"2025-03-26T04:00:00Z","v":355227,"vw":67.737709},{"c":68.8,"h":68.92,"l":67.475,"n":10090,"o":68.17,"t":"2025-03-27T04:00:00Z","v":531653,"vw":68.558052},{"c":67.01,"h":69.25,"l":66.015,"n":9845,"o":68.72,"t":"2025-03-28T04:00:00Z","v":485344,"vw":67.043622},{"c":66.85,"h":67.44,"l":66.66,"n":10014,"o":66.78,"t":"2025-03-31T04:00:00Z","v":423715,"vw":66.932176},{"c":67.26,"h":68.04,"l":66.52,"n":9960,"o":67.29,"t":"2025-04-01T04:00:00Z","v":351333,"vw":67.234646},{"c":66.69,"h":67.59,"l":66.425,"n":11845,"o":66.81,"t":"2025-04-02T04:00:00Z","v":588471,"vw":66.900377},{"c":64.7,"h":66.23,"l":64.57,"n":12514,"o":65.24,"t":"2025-04-03T04:00:00Z","v":494961,"vw":64.998553},{"c":57.74,"h":62.73,"l":57.38,"n":19361,"o":62.73,"t":"2025-04-04T04:00:00Z","v":1053451,"vw":58.61595},{"c":56.39,"h":58.39,"l":53.57,"n":18575,"o":55.95,"t":"2025-04-07T04:00:00Z","v":791133,"vw":56.192553},{"c":56.44,"h":60.03,"l":55.49,"n":15455,"o":58.95,"t":"2025-04-08T04:00:00Z","v":664374,"vw":56.903814},{"c":60.19,"h":60.69,"l":54.54,"n":16818,"o":55.26,"t":"2025-04-09T04:00:00Z","v":981747,"vw":59.138829},{"c":58.11,"h":60.13,"l":57.06,"n":13254,"o":59.29,"t":"2025-04-10T04:00:00Z","v":665851,"vw":58.575889},{"c":56.95,"h":58.024,"l":56.11,"n":15053,"o":57.96,"t":"2025-04-11T04:00:00Z","v":722961,"vw":56.763365},{"c":58.08,"h":58.64,"l":56.9,"n":15756,"o":57.91,"t":"2025-04-14T04:00:00Z","v":1001192,"vw":57.876156},{"c":58.57,"h":59.265,"l":58.305,"n":10860,"o":58.49,"t":"2025-04-15T04:00:00Z","v":610053,"vw":58.646911},{"c":57.51,"h":59.16,"l":57,"n":9363,"o":58.36,"t":"2025-04-16T04:00:00Z","v":399945,"vw":57.852175},{"c":56.71,"h":58.5,"l":56.67,"n":9483,"o":57.87,"t":"2025-04-17T04:00:00Z","v":400323,"vw":57.02476},{"c":55.12,"h":56.49,"l":54.015,"n":13269,"o":56.49,"t":"2025-04-21T04:00:00Z","v":772622,"vw":54.915716},{"c":56.25,"h":56.5,"l":55.09,"n":9093,"o":56.3,"t":"2025-04-22T04:00:00Z","v":399655,"vw":56.051418},{"c":58.59,"h":58.98,"l":56.99,"n":10953,"o":56.99,"t":"2025-04-23T04:00:00Z","v":551612,"vw":58.456341},{"c":58.8,"h":59.06,"l":57.37,"n":9171,"o":58.03,"t":"2025-04-24T04:00:00Z","v":291185,"vw":58.703091},{"c":58.2,"h":58.77,"l":57.7,"n":11222,"o":58.09,"t":"2025-04-25T04:00:00Z","v":471748,"vw":58.08545},{"c":58.98,"h":59.57,"l":58.24,"n":11970,"o":58.24,"t":"2025-04-28T04:00:00Z","v":462524,"vw":58.914513},{"c":59.69,"h":60.06,"l":58.36,"n":12570,"o":58.75,"t":"2025-04-29T04:00:00Z","v":485214,"vw":59.642356},{"c":59.12,"h":59.38,"l":57.85,"n":10092,"o":59.23,"t":"2025-04-30T04:00:00Z","v":502746,"vw":58.921941},{"c":59.14,"h":59.58,"l":58.055,"n":10992,"o":58.56,"t":"2025-05-01T04:00:00Z","v":623356,"vw":59.07136},{"c":61.43,"h":61.67,"l":59.55,"n":9046,"o":59.85,"t":"2025-05-02T04:00:00Z","v":355511,"vw":61.250776},{"c":61.16,"h":61.74,"l":60.475,"n":9660,"o":60.74,"t":"2025-05-05T04:00:00Z","v":439234,"vw":61.201814},{"c":61.59,"h":62.1,"l":60.55,"n":8911,"o":60.85,"t":"2025-05-06T04:00:00Z","v":496061,"vw":61.559602},{"c":61.61,"h":62.64,"l":61.39,"n":10158,"o":61.86,"t":"2025-05-07T04:00:00Z","v":423982,"vw":61.717038},{"c":62.48,"h":62.945,"l":60.225,"n":16256,"o":62.94,"t":"2025-05-08T04:00:00Z","v":658309,"vw":62.272411},{"c":64.28,"h":64.53,"l":61.7823,"n":10766,"o":62.58,"t":"2025-05-09T04:00:00Z","v":545417,"vw":64.018876},{"c":65.52,"h":65.9,"l":64.19,"n":12152,"o":65.18,"t":"2025-05-12T04:00:00Z","v":760368,"vw":65.054744},{"c":64.96,"h":66.13,"l":64.96,"n":11993,"o":65.79,"t":"2025-05-13T04:00:00Z","v":691835,"vw":65.355668},{"c":63.96,"h":64.9,"l":63.64,"n":9241,"o":64.9,"t":"2025-05-14T04:00:00Z","v":416466,"vw":64.072054},{"c":64.72,"h":64.92,"l":63.8767,"n":10412,"o":64.11,"t":"2025-05-15T04:00:00Z","v":450172,"vw":64.544184},{"c":64.69,"h":65.15,"l":64.37,"n":8927,"o":64.74,"t":"2025-05-16T04:00:00Z","v":422572,"vw":64.763851},{"c":64.6,"h":65.0617,"l":63.94,"n":8848,"o":64.34,"t":"2025-05-19T04:00:00Z","v":350854,"vw":64.552759},{"c":64.26,"h":65.08,"l":64.2,"n":7359,"o":64.26,"t":"2025-05-20T04:00:00Z","v":254427,"vw":64.362799},{"c":62.49,"h":63.9,"l":62.45,"n":7643,"o":63.66,"t":"2025-05-21T04:00:00Z","v":315798,"vw":62.710042},{"c":62.01,"h":62.555,"l":61.65,"n":13015,"o":62.49,"t":"2025-05-22T04:00:00Z","v":621592,"vw":62.079242},{"c":61.93,"h":62.265,"l":61.44,"n":17363,"o":61.44,"t":"2025-05-23T04:00:00Z","v":1349704,"vw":61.884908},{"c":63.64,"h":63.785,"l":62.2,"n":12365,"o":62.57,"t":"2025-05-27T04:00:00Z","v":587070,"vw":63.450792},{"c":62.75,"h":63.775,"l":62.57,"n":10762,"o":63.32,"t":"2025-05-28T04:00:00Z","v":463879,"vw":62.81663},{"c":63.65,"h":63.8,"l":62.55,"n":8719,"o":62.85,"t":"2025-05-29T04:00:00Z","v":346273,"vw":63.453386},{"c":63.73,"h":63.99,"l":63.115,"n":9725,"o":63.46,"t":"2025-05-30T04:00:00Z","v":469615,"vw":63.694809},{"c":64.05,"h":64.08,"l":62.8375,"n":8026,"o":63.42,"t":"2025-06-02T04:00:00Z","v":323202,"vw":63.857434},{"c":64.54,"h":64.82,"l":63.16,"n":8817,"o":63.71,"t":"2025-06-03T04:00:00Z","v":392911,"vw":64.460946},{"c":63.51,"h":64.78,"l":63.45,"n":8906,"o":64.69,"t":"2025-06-04T04:00:00Z","v":569466,"vw":63.686078},{"c":62.97,"h":63.9,"l":62.85,"n":8037,"o":63.35,"t":"2025-06-05T04:00:00Z","v":324621,"vw":63.104711},{"c":63.9,"h":63.99,"l":63.34,"n":8592,"o":63.81,"t":"2025-06-06T04:00:00Z","v":323391,"vw":63.801046},{"c":63.03,"h":64.01,"l":62.125,"n":10175,"o":63.92,"t":"2025-06-09T04:00:00Z","v":641212,"vw":62.938236},{"c":61.48,"h":63,"l":61.075,"n":13617,"o":63,"t":"2025-06-10T04:00:00Z","v":798619,"vw":61.625958},{"c":63.14,"h":63.195,"l":61.22,"n":16571,"o":61.85,"t":"2025-06-11T04:00:00Z","v":979769,"vw":62.52777},{"c":63.84,"h":63.84,"l":62.615,"n":9501,"o":62.94,"t":"2025-06-12T04:00:00Z","v":456112,"vw":63.581532},{"c":63.08,"h":63.99,"l":62.04,"n":10963,"o":62.34,"t":"2025-06-13T04:00:00Z","v":578280,"vw":63.190788},{"c":63.61,"h":64.23,"l":63.125,"n":11299,"o":63.43,"t":"2025-06-16T04:00:00Z","v":467432,"vw":63.679531},{"c":62.84,"h":63.48,"l":62.58,"n":13090,"o":62.98,"t":"2025-06-17T04:00:00Z","v":649654,"vw":62.967608},{"c":63.29,"h":63.71,"l":62.555,"n":11605,"o":62.64,"t":"2025-06-18T04:00:00Z","v":531350,"vw":63.261942},{"c":63.24,"h":63.86,"l":63.085,"n":8283,"o":63.61,"t":"2025-06-20T04:00:00Z","v":586331,"vw":63.330956},{"c":64.16,"h":64.175,"l":62.7517,"n":10593,"o":63.22,"t":"2025-06-23T04:00:00Z","v":557484,"vw":63.86709},{"c":65.14,"h":65.315,"l":64.19,"n":13418,"o":64.4,"t":"2025-06-24T04:00:00Z","v":581989,"vw":64.952038},{"c":62.98,"h":65.125,"l":62.82,"n":10396,"o":64.98,"t":"2025-06-25T04:00:00Z","v":525090,"vw":63.374404},{"c":64.25,"h":64.29,"l":63.22,"n":12012,"o":63.22,"t":"2025-06-26T04:00:00Z","v":664198,"vw":63.914819},{"c":64.08,"h":64.51,"l":63.31,"n":13030,"o":63.95,"t":"2025-06-27T04:00:00Z","v":942092,"vw":63.94288},{"c":64.54,"h":64.67,"l":63.83,"n":11115,"o":64.04,"t":"2025-06-30T04:00:00Z","v":558281,"vw":64.375878},{"c":64.74,"h":64.96,"l":63.97,"n":12930,"o":64.44,"t":"2025-07-01T04:00:00Z","v":658634,"vw":64.661135},{"c":62.85,"h":64.84,"l":62.465,"n":16002,"o":64.82,"t":"2025-07-02T04:00:00Z","v":909119,"vw":62.923562},{"c":63.58,"h":64.045,"l":63.14,"n":7568,"o":63.31,"t":"2025-07-03T04:00:00Z","v":725105,"vw":63.644048},{"c":63.07,"h":64.23,"l":62.68,"n":11205,"o":63.41,"t":"2025-07-07T04:00:00Z","v":527723,"vw":63.101139},{"c":62.86,"h":63.805,"l":62.6,"n":11410,"o":62.6,"t":"2025-07-08T04:00:00Z","v":595624,"vw":63.024951},{"c":62.34,"h":63.18,"l":62.3,"n":9280,"o":63.03,"t":"2025-07-09T04:00:00Z","v":448559,"vw":62.491817},{"c":61.6,"h":62.38,"l":61.13,"n":17703,"o":62.38,"t":"2025-07-10T04:00:00Z","v":1065852,"vw":61.601093},{"c":61.07,"h":61.57,"l":60.47,"n":13893,"o":61.57,"t":"2025-07-11T04:00:00Z","v":887245,"vw":61.147199},{"c":62.11,"h":62.15,"l":60.86,"n":14359,"o":61.11,"t":"2025-07-14T04:00:00Z","v":576447,"vw":61.810223},{"c":60.37,"h":61.96,"l":60.23,"n":10413,"o":61.7,"t":"2025-07-15T04:00:00Z","v":467258,"vw":60.707876},{"c":60.9,"h":61.34,"l":60.18,"n":14664,"o":60.69,"t":"2025-07-16T04:00:00Z","v":741665,"vw":60.922625},{"c":62.02,"h":62.08,"l":60.63,"n":11068,"o":60.63,"t":"2025-07-17T04:00:00Z","v":546861,"vw":61.717682},{"c":61.73,"h":62.43,"l":61.66,"n":10178,"o":62,"t":"2025-07-18T04:00:00Z","v":466039,"vw":61.86321},{"c":61.2,"h":62.13,"l":61.14,"n":11266,"o":61.76,"t":"2025-07-21T04:00:00Z","v":601314,"vw":61.488249},{"c":62.06,"h":62.345,"l":61.415,"n":11435,"o":61.6,"t":"2025-07-22T04:00:00Z","v":601067,"vw":62.034264},{"c":62.16,"h":62.47,"l":61.465,"n":10954,"o":62.47,"t":"2025-07-23T04:00:00Z","v":525172,"vw":61.981466},{"c":60.89,"h":61.99,"l":60.84,"n":11188,"o":61.84,"t":"2025-07-24T04:00:00Z","v":404841,"vw":61.070242},{"c":60.39,"h":61.455,"l":60.38,"n":12297,"o":61.02,"t":"2025-07-25T04:00:00Z","v":563921,"vw":60.60755},{"c":59.91,"h":60.61,"l":59.82,"n":10516,"o":60.57,"t":"2025-07-28T04:00:00Z","v":463507,"vw":59.996729},{"c":60.21,"h":60.675,"l":59.93,"n":11066,"o":60.3,"t":"2025-07-29T04:00:00Z","v":481004,"vw":60.22351},{"c":60.49,"h":60.945,"l":60.09,"n":12606,"o":60.26,"t":"2025-07-30T04:00:00Z","v":490536,"vw":60.541174},{"c":61.59,"h":62.46,"l":59.99,"n":15511,"o":60.33,"t":"2025-07-31T04:00:00Z","v":652968,"vw":61.722905},{"c":60.06,"h":61.18,"l":59.17,"n":15903,"o":61.18,"t":"2025-08-01T04:00:00Z","v":644765,"vw":59.970642},{"c":60.91,"h":61.11,"l":60.13,"n":10285,"o":60.41,"t":"2025-08-04T04:00:00Z","v":533141,"vw":60.864392},{"c":61.49,"h":61.945,"l":60.94,"n":15045,"o":61.26,"t":"2025-08-05T04:00:00Z","v":710770,"vw":61.522686},{"c":48.42,"h":49.35,"l":45.02,"n":67849,"o":45.42,"t":"2025-08-06T04:00:00Z","v":4993533,"vw":47.955991},{"c":50.62,"h":50.67,"l":48.5,"n":39056,"o":48.5,"t":"2025-08-07T04:00:00Z","v":2604535,"vw":49.94971},{"c":50.27,"h":51.2925,"l":49.77,"n":25127,"o":51.14,"t":"2025-08-08T04:00:00Z","v":1345776,"vw":50.261884},{"c":50.94,"h":50.98,"l":49.575,"n":19255,"o":50.4,"t":"2025-08-11T04:00:00Z","v":1108798,"vw":50.557231},{"c":52.27,"h":52.5093,"l":50.8702,"n":18462,"o":51.13,"t":"2025-08-12T04:00:00Z","v":1437172,"vw":52.025602},{"c":52.65,"h":52.83,"l":51.955,"n":15173,"o":52.61,"t":"2025-08-13T04:00:00Z","v":1003512,"vw":52.531847},{"c":54.11,"h":54.15,"l":52.46,"n":20039,"o":52.72,"t":"2025-08-14T04:00:00Z","v":1197345,"vw":53.573813},{"c":53.18,"h":54.895,"l":52.97,"n":16777,"o":54.19,"t":"2025-08-15T04:00:00Z","v":927609,"vw":53.304687},{"c":52.85,"h":53.08,"l":52.47,"n":15737,"o":52.69,"t":"2025-08-18T04:00:00Z","v":849154,"vw":52.820227},{"c":53.87,"h":54.37,"l":52.925,"n":16774,"o":53,"t":"2025-08-19T04:00:00Z","v":1005222,"vw":53.872169},{"c":53.76,"h":54.38,"l":53.605,"n":15376,"o":53.79,"t":"2025-08-20T04:00:00Z","v":783634,"vw":53.863766},{"c":53.4,"h":53.87,"l":53.34,"n":14987,"o":53.66,"t":"2025-08-21T04:00:00Z","v":793024,"vw":53.491594},{"c":53.62,"h":54.39,"l":53.51,"n":16545,"o":53.87,"t":"2025-08-22T04:00:00Z","v":884927,"vw":53.755285},{"c":52.92,"h":53.52,"l":52.73,"n":15759,"o":53.41,"t":"2025-08-25T04:00:00Z","v":689405,"vw":52.969627},{"c":53.18,"h":53.26,"l":52.6272,"n":13433,"o":52.92,"t":"2025-08-26T04:00:00Z","v":706247,"vw":53.08135},{"c":53.55,"h":53.85,"l":52.95,"n":18122,"o":53.04,"t":"2025-08-27T04:00:00Z","v":792991,"vw":53.557884},{"c":53.37,"h":53.75,"l":52.98,"n":13343,"o":53.57,"t":"2025-08-28T04:00:00Z","v":543398,"vw":53.297018},{"c":53.65,"h":53.92,"l":53.2,"n":12068,"o":53.57,"t":"2025-08-29T04:00:00Z","v":527620,"vw":53.644302},{"c":54.37,"h":54.46,"l":53.08,"n":16418,"o":53.29,"t":"2025-09-02T04:00:00Z","v":685067,"vw":54.151201},{"c":53.94,"h":54.64,"l":53.42,"n":15609,"o":54.02,"t":"2025-09-03T04:00:00Z","v":614820,"vw":53.82133},{"c":54.17,"h":54.51,"l":53.77,"n":13827,"o":54.24,"t":"2025-09-04T04:00:00Z","v":635640,"vw":54.198361},{"c":53.97,"h":54.59,"l":53.69,"n":18076,"o":54.28,"t":"2025-09-05T04:00:00Z","v":1012266,"vw":53.976842},{"c":53.42,"h":54.25,"l":53,"n":15186,"o":54.25,"t":"2025-09-08T04:00:00Z","v":714297,"vw":53.468689},{"c":53.86,"h":54.14,"l":53.065,"n":20686,"o":53.37,"t":"2025-09-09T04:00:00Z","v":974027,"vw":53.843111},{"c":52.96,"h":54.01,"l":52.835,"n":16591,"o":53.77,"t":"2025-09-10T04:00:00Z","v":763492,"vw":53.032228},{"c":53.59,"h":53.64,"l":53.04,"n":17628,"o":53.32,"t":"2025-09-11T04:00:00Z","v":702380,"vw":53.442864},{"c":53.41,"h":53.82,"l":53.28,"n":17888,"o":53.55,"t":"2025-09-12T04:00:00Z","v":691955,"vw":53.50548},{"c":52.53,"h":53.73,"l":52.235,"n":17151,"o":53.39,"t":"2025-09-15T04:00:00Z","v":842836,"vw":52.678789},{"c":52.57,"h":52.68,"l":51.88,"n":17974,"o":52.68,"t":"2025-09-16T04:00:00Z","v":943087,"vw":52.38736},{"c":52.65,"h":53.2,"l":52.3,"n":15117,"o":52.58,"t":"2025-09-17T04:00:00Z","v":676658,"vw":52.648439},{"c":52.83,"h":53.25,"l":52.59,"n":16016,"o":52.79,"t":"2025-09-18T04:00:00Z","v":717518,"vw":52.929637},{"c":51.83,"h":53.09,"l":51.71,"n":24611,"o":52.81,"t":"2025-09-19T04:00:00Z","v":2047748,"vw":52.047645},{"c":51.83,"h":52.43,"l":51.23,"n":17982,"o":51.78,"t":"2025-09-22T04:00:00Z","v":1081834,"vw":51.899496},{"c":51.5,"h":52.385,"l":51.22,"n":23364,"o":51.86,"t":"2025-09-23T04:00:00Z","v":2084790,"vw":51.436084},{"c":51.78,"h":51.82,"l":51.07,"n":19844,"o":51.43,"t":"2025-09-24T04:00:00Z","v":1149712,"vw":51.5627},{"c":51.49,"h":52.06,"l":51.365,"n":16987,"o":51.75,"t":"2025-09-25T04:00:00Z","v":841922,"vw":51.560982},{"c":51.86,"h":52.25,"l":51.62,"n":16546,"o":51.98,"t":"2025-09-26T04:00:00Z","v":705949,"vw":51.853574},{"c":51.56,"h":51.81,"l":51.18,"n":16131,"o":51.81,"t":"2025-09-29T04:00:00Z","v":782112,"vw":51.454239},{"c":51.55,"h":51.84,"l":51.375,"n":15155,"o":51.63,"t":"2025-09-30T04:00:00Z","v":677228,"vw":51.553186},{"c":50.75,"h":52.12,"l":50.69,"n":19976,"o":51.47,"t":"2025-10-01T04:00:00Z","v":893066,"vw":51.023143},{"c":50.4,"h":50.74,"l":49.94,"n":21763,"o":50.71,"t":"2025-10-02T04:00:00Z","v":1147362,"vw":50.379511},{"c":50.64,"h":51.08,"l":50.39,"n":17855,"o":50.39,"t":"2025-10-03T04:00:00Z","v":1366598,"vw":50.582521},{"c":50.12,"h":50.995,"l":50.05,"n":15893,"o":50.89,"t":"2025-10-06T04:00:00Z","v":791721,"vw":50.223916},{"c":49.75,"h":50.49,"l":49.615,"n":17778,"o":50.13,"t":"2025-10-07T04:00:00Z","v":868577,"vw":49.881913},{"c":49.82,"h":50.3,"l":49.645,"n":12807,"o":49.91,"t":"2025-10-08T04:00:00Z","v":544709,"vw":49.907509},{"c":49.33,"h":49.82,"l":49.2,"n":17369,"o":49.8,"t":"2025-10-09T04:00:00Z","v":898084,"vw":49.434772},{"c":48.01,"h":49.705,"l":47.98,"n":21291,"o":49.55,"t":"2025-10-10T04:00:00Z","v":1385281,"vw":48.756275},{"c":48.11,"h":48.355,"l":47.62,"n":13721,"o":48.28,"t":"2025-10-13T04:00:00Z","v":748155,"vw":48.064273},{"c":50.37,"h":50.52,"l":48.14,"n":20370,"o":48.14,"t":"2025-10-14T04:00:00Z","v":1111048,"vw":49.914704},{"c":46.4,"h":49.25,"l":45.55,"n":41886,"o":49.04,"t":"2025-10-15T04:00:00Z","v":2746553,"vw":46.757803},{"c":47.35,"h":47.5,"l":46,"n":29245,"o":46.25,"t":"2025-10-16T04:00:00Z","v":1643436,"vw":47.070056},{"c":49.24,"h":49.43,"l":47.563,"n":25665,"o":47.67,"t":"2025-10-17T04:00:00Z","v":1418199,"vw":49.041291},{"c":49.5,"h":49.77,"l":48.825,"n":19154,"o":49.57,"t":"2025-10-20T04:00:00Z","v":1082633,"vw":49.411743},{"c":49.31,"h":49.68,"l":48.965,"n":14319,"o":49.68,"t":"2025-10-21T04:00:00Z","v":584965,"vw":49.336462},{"c":48.67,"h":49.4,"l":48.43,"n":15444,"o":49.19,"t":"2025-10-22T04:00:00Z","v":992834,"vw":48.685076},{"c":47.67,"h":48.98,"l":47.605,"n":17605,"o":48.98,"t":"2025-10-23T04:00:00Z","v":889379,"vw":47.822229},{"c":47.77,"h":47.93,"l":47.535,"n":13535,"o":47.76,"t":"2025-10-24T04:00:00Z","v":589518,"vw":47.756103},{"c":46.49,"h":47.695,"l":46.23,"n":20913,"o":47.34,"t":"2025-10-27T04:00:00Z","v":1123396,"vw":46.558067},{"c":46.1,"h":46.53,"l":45.53,"n":16205,"o":46.21,"t":"2025-10-28T04:00:00Z","v":913657,"vw":46.133211},{"c":45.29,"h":46,"l":45.155,"n":16458,"o":45.64,"t":"2025-10-29T04:00:00Z","v":804671,"vw":45.458938},{"c":44.99,"h":45.905,"l":44.82,"n":19915,"o":45.28,"t":"2025-10-30T04:00:00Z","v":983116,"vw":45.139282},{"c":44.99,"h":45.08,"l":44.48,"n":14300,"o":44.71,"t":"2025-10-31T04:00:00Z","v":967176,"vw":44.895152},{"c":43.6,"h":44.915,"l":43.53,"n":17840,"o":44.69,"t":"2025-11-03T05:00:00Z","v":931795,"vw":43.824271},{"c":43.75,"h":44.25,"l":43.44,"n":22321,"o":43.62,"t":"2025-11-04T05:00:00Z","v":1211692,"vw":43.80375},{"c":42.63,"h":44.45,"l":42.24,"n":33489,"o":43.94,"t":"2025-11-05T05:00:00Z","v":2362853,"vw":43.03756},{"c":36.53,"h":38.96,"l":33.91,"n":44411,"o":38.23,"t":"2025-11-06T05:00:00Z","v":3037807,"vw":36.319957},{"c":37.02,"h":37.09,"l":36.3,"n":29996,"o":36.88,"t":"2025-11-07T05:00:00Z","v":1867725,"vw":36.769731},{"c":36.85,"h":37.08,"l":36.465,"n":16697,"o":36.79,"t":"2025-11-10T05:00:00Z","v":1094986,"vw":36.821118},{"c":37.4,"h":37.64,"l":36.77,"n":18381,"o":36.86,"t":"2025-11-11T05:00:00Z","v":1155865,"vw":37.344389},{"c":36.85,"h":37.8512,"l":36.79,"n":17967,"o":37.43,"t":"2025-11-12T05:00:00Z","v":839223,"vw":37.025422},{"c":37.9,"h":38.71,"l":37.38,"n":19202,"o":37.38,"t":"2025-11-13T05:00:00Z","v":1085755,"vw":37.945756},{"c":38.29,"h":38.84,"l":37.66,"n":19267,"o":37.98,"t":"2025-11-14T05:00:00Z","v":901903,"vw":38.140982},{"c":36.47,"h":38.21,"l":36.4,"n":18089,"o":38.03,"t":"2025-11-17T05:00:00Z","v":1032013,"vw":36.961629},{"c":36.89,"h":37.185,"l":36.115,"n":17970,"o":36.27,"t":"2025-11-18T05:00:00Z","v":1037935,"vw":36.712151},{"c":36.67,"h":37.34,"l":36.355,"n":16637,"o":36.95,"t":"2025-11-19T05:00:00Z","v":931213,"vw":36.701528},{"c":38.13,"h":38.21,"l":36.825,"n":22962,"o":36.84,"t":"2025-11-20T05:00:00Z","v":1207832,"vw":37.875984},{"c":38.99,"h":39.1899,"l":38.02,"n":19969,"o":38.27,"t":"2025-11-21T05:00:00Z","v":1181667,"vw":38.898051},{"c":39.17,"h":39.33,"l":38.49,"n":17799,"o":38.86,"t":"2025-11-24T05:00:00Z","v":917053,"vw":39.075836},{"c":40.57,"h":41.06,"l":39.43,"n":19353,"o":39.43,"t":"2025-11-25T05:00:00Z","v":1007739,"vw":40.672659},{"c":41.09,"h":41.53,"l":40.26,"n":17312,"o":40.26,"t":"2025-11-26T05:00:00Z","v":1525445,"vw":41.166488},{"c":40.72,"h":41.57,"l":40.69,"n":9146,"o":41.13,"t":"2025-11-28T05:00:00Z","v":420120,"vw":40.863118},{"c":40.67,"h":41.35,"l":40.565,"n":14827,"o":40.68,"t":"2025-12-01T05:00:00Z","v":777380,"vw":40.863305},{"c":40.32,"h":40.78,"l":40,"n":15359,"o":40.71,"t":"2025-12-02T05:00:00Z","v":761240,"vw":40.276372},{"c":39.23,"h":40.795,"l":39.13,"n":15216,"o":40.27,"t":"2025-12-03T05:00:00Z","v":856161,"vw":39.353398},{"c":39.34,"h":39.695,"l":39.19,"n":13222,"o":39.23,"t":"2025-12-04T05:00:00Z","v":546153,"vw":39.378491},{"c":39.46,"h":39.55,"l":39,"n":11505,"o":39.21,"t":"2025-12-05T05:00:00Z","v":590758,"vw":39.340644},{"c":38.95,"h":39.43,"l":38.51,"n":15441,"o":39.16,"t":"2025-12-08T05:00:00Z","v":655596,"vw":38.966777},{"c":39.85,"h":40.14,"l":39.0401,"n":13985,"o":39.23,"t":"2025-12-09T05:00:00Z","v":661522,"vw":39.770646},{"c":40.33,"h":40.469,"l":39.735,"n":14541,"o":39.85,"t":"2025-12-10T05:00:00Z","v":717299,"vw":40.274382},{"c":40.85,"h":41.58,"l":40.55,"n":14429,"o":40.67,"t":"2025-12-11T05:00:00Z","v":770104,"vw":40.988879},{"c":41.26,"h":41.42,"l":40.99,"n":14421,"o":41.22,"t":"2025-12-12T05:00:00Z","v":752262,"vw":41.249902},{"c":41.17,"h":41.51,"l":40.47,"n":16380,"o":41.3,"t":"2025-12-15T05:00:00Z","v":793489,"vw":41.057223},{"c":40.88,"h":41.26,"l":40.46,"n":14338,"o":41.2,"t":"2025-12-16T05:00:00Z","v":692558,"vw":40.86572},{"c":41.14,"h":41.74,"l":40.52,"n":14276,"o":40.66,"t":"2025-12-17T05:00:00Z","v":679511,"vw":41.149626},{"c":40.47,"h":40.89,"l":40.18,"n":16540,"o":40.34,"t":"2025-12-18T05:00:00Z","v":920639,"vw":40.477114},{"c":40.79,"h":40.82,"l":40.22,"n":16948,"o":40.34,"t":"2025-12-19T05:00:00Z","v":2545528,"vw":40.728457},{"c":40.88,"h":41.03,"l":40.365,"n":15187,"o":40.57,"t":"2025-12-22T05:00:00Z","v":846587,"vw":40.724118},{"c":40.63,"h":41.63,"l":40.59,"n":13294,"o":41.63,"t":"2025-12-23T05:00:00Z","v":592088,"vw":40.783219},{"c":40.98,"h":41.32,"l":40.58,"n":7613,"o":40.58,"t":"2025-12-24T05:00:00Z","v":318579,"vw":41.03302},{"c":40.92,"h":41.3245,"l":40.63,"n":9753,"o":40.73,"t":"2025-12-26T05:00:00Z","v":393991,"vw":40.896844},{"c":40.94,"h":41.13,"l":40.395,"n":10349,"o":40.95,"t":"2025-12-29T05:00:00Z","v":589579,"vw":40.907129},{"c":40.8,"h":41.15,"l":40.525,"n":12758,"o":40.88,"t":"2025-12-30T05:00:00Z","v":971101,"vw":40.907868},{"c":40.54,"h":40.785,"l":40.42,"n":9987,"o":40.76,"t":"2025-12-31T05:00:00Z","v":573971,"vw":40.56381},{"c":39.53,"h":40.47,"l":39.5,"n":15275,"o":40.47,"t":"2026-01-02T05:00:00Z","v":659189,"vw":39.73122},{"c":39.76,"h":40.55,"l":39.04,"n":18862,"o":39.18,"t":"2026-01-05T05:00:00Z","v":1155630,"vw":39.970818},{"c":40.04,"h":40.18,"l":39.355,"n":14755,"o":39.47,"t":"2026-01-06T05:00:00Z","v":939660,"vw":39.939044},{"c":39.86,"h":40.33,"l":39.45,"n":12517,"o":40.14,"t":"2026-01-07T05:00:00Z","v":740779,"vw":39.852363},{"c":39.69,"h":40.46,"l":39.67,"n":12575,"o":39.72,"t":"2026-01-08T05:00:00Z","v":605981,"vw":39.804489},{"c":39.76,"h":40.12,"l":39.58,"n":11687,"o":39.76,"t":"2026-01-09T05:00:00Z","v":536879,"vw":39.794161},{"c":39.67,"h":40.23,"l":39.23,"n":10368,"o":39.54,"t":"2026-01-12T05:00:00Z","v":494158,"vw":39.733794},{"c":38.29,"h":40.18,"l":38.08,"n":12597,"o":39.65,"t":"2026-01-13T05:00:00Z","v":569052,"vw":38.450787},{"c":38.67,"h":38.95,"l":38.33,"n":12646,"o":38.33,"t":"2026-01-14T05:00:00Z","v":484455,"vw":38.661962},{"c":38.61,"h":39.23,"l":38.42,"n":15555,"o":38.54,"t":"2026-01-15T05:00:00Z","v":862918,"vw":38.644049},{"c":38.49,"h":38.78,"l":38.09,"n":12623,"o":38.64,"t":"2026-01-16T05:00:00Z","v":648596,"vw":38.458092},{"c":38.51,"h":38.605,"l":38.06,"n":14760,"o":38.12,"t":"2026-01-20T05:00:00Z","v":815251,"vw":38.372254},{"c":38.77,"h":39.02,"l":38.3,"n":11581,"o":38.77,"t":"2026-01-21T05:00:00Z","v":701843,"vw":38.66022},{"c":38.8,"h":38.87,"l":38.37,"n":13016,"o":38.68,"t":"2026-01-22T05:00:00Z","v":734833,"vw":38.702914},{"c":38.7,"h":39.04,"l":38.395,"n":14629,"o":38.75,"t":"2026-01-23T05:00:00Z","v":673428,"vw":38.738959},{"c":38.5,"h":39.15,"l":38.35,"n":13942,"o":38.91,"t":"2026-01-26T05:00:00Z","v":739669,"vw":38.571337},{"c":38.42,"h":38.705,"l":38.09,"n":12409,"o":38.48,"t":"2026-01-27T05:00:00Z","v":654521,"vw":38.351785},{"c":38.38,"h":38.79,"l":38.195,"n":15406,"o":38.37,"t":"2026-01-28T05:00:00Z","v":915489,"vw":38.391444},{"c":39.13,"h":39.27,"l":38.46,"n":16737,"o":38.68,"t":"2026-01-29T05:00:00Z","v":1106172,"vw":38.953912},{"c":39.41,"h":39.65,"l":38.735,"n":14621,"o":39.25,"t":"2026-01-30T05:00:00Z","v":805512,"vw":39.304255},{"c":38.98,"h":39.665,"l":38.88,"n":13391,"o":39.25,"t":"2026-02-02T05:00:00Z","v":712119,"vw":39.077442},{"c":38.09,"h":39.56,"l":37.99,"n":16592,"o":38.74,"t":"2026-02-03T05:00:00Z","v":792613,"vw":38.354484},{"c":38.5,"h":39.16,"l":37.99,"n":29106,"o":38.3,"t":"2026-02-04T05:00:00Z","v":1751439,"vw":38.508836},{"c":33.46,"h":34.945,"l":30.05,"n":41215,"o":30.05,"t":"2026-02-05T05:00:00Z","v":3036307,"vw":33.737357},{"c":34.24,"h":35.05,"l":33.52,"n":26886,"o":34.21,"t":"2026-02-06T05:00:00Z","v":1356922,"vw":34.384795},{"c":34.1,"h":34.39,"l":33.39,"n":19802,"o":33.73,"t":"2026-02-09T05:00:00Z","v":1274342,"vw":34.093263},{"c":32.5,"h":34.39,"l":32.21,"n":18454,"o":34,"t":"2026-02-10T05:00:00Z","v":1162505,"vw":32.691152},{"c":32.44,"h":32.845,"l":32.06,"n":14915,"o":32.32,"t":"2026-02-11T05:00:00Z","v":1048268,"vw":32.455452},{"c":32.38,"h":32.44,"l":31.57,"n":16261,"o":32.43,"t":"2026-02-12T05:00:00Z","v":892811,"vw":32.214508},{"c":32.05,"h":32.36,"l":31.505,"n":13784,"o":32.17,"t":"2026-02-13T05:00:00Z","v":823310,"vw":32.052494},{"c":32.34,"h":32.51,"l":31.64,"n":17439,"o":32.01,"t":"2026-02-17T05:00:00Z","v":1116700,"vw":32.245926},{"c":32.92,"h":33.05,"l":31.79,"n":18203,"o":32.42,"t":"2026-02-18T05:00:00Z","v":1095400,"vw":32.739438},{"c":32.57,"h":32.98,"l":32.235,"n":13136,"o":32.95,"t":"2026-02-19T05:00:00Z","v":716769,"vw":32.542568},{"c":32.32,"h":32.695,"l":32.02,"n":13754,"o":32.61,"t":"2026-02-20T05:00:00Z","v":802355,"vw":32.303202},{"c":30.78,"h":32.47,"l":30.7,"n":13537,"o":32.23,"t":"2026-02-23T05:00:00Z","v":818681,"vw":31.004934},{"c":31.25,"h":31.295,"l":30.6,"n":14637,"o":30.71,"t":"2026-02-24T05:00:00Z","v":826978,"vw":31.106678},{"c":31.51,"h":31.59,"l":30.68,"n":14284,"o":31.51,"t":"2026-02-25T05:00:00Z","v":686832,"vw":31.366056},{"c":32.47,"h":32.56,"l":31.62,"n":18213,"o":31.8,"t":"2026-02-26T05:00:00Z","v":905105,"vw":32.308527},{"c":32.32,"h":32.44,"l":31.48,"n":14143,"o":32.23,"t":"2026-02-27T05:00:00Z","v":1751990,"vw":32.227247},{"c":32.47,"h":32.53,"l":31.76,"n":14523,"o":31.96,"t":"2026-03-02T05:00:00Z","v":685491,"vw":32.334444},{"c":31.89,"h":32.295,"l":30.72,"n":12759,"o":31.99,"t":"2026-03-03T05:00:00Z","v":708437,"vw":31.709469},{"c":32.28,"h":32.44,"l":31.26,"n":14057,"o":31.85,"t":"2026-03-04T05:00:00Z","v":588790,"vw":32.260533},{"c":32.56,"h":32.63,"l":32,"n":11841,"o":32.09,"t":"2026-03-05T05:00:00Z","v":563025,"vw":32.453697},{"c":31.78,"h":32.37,"l":31.04,"n":14200,"o":32.37,"t":"2026-03-06T05:00:00Z","v":728339,"vw":31.644746},{"c":30.5,"h":31.92,"l":29.86,"n":19850,"o":31.79,"t":"2026-03-09T04:00:00Z","v":993272,"vw":30.355245},{"c":29.51,"h":30.67,"l":29.45,"n":18577,"o":30.51,"t":"2026-03-10T04:00:00Z","v":1035629,"vw":29.633664},{"c":29.12,"h":30.01,"l":28.64,"n":12846,"o":29.88,"t":"2026-03-11T04:00:00Z","v":810497,"vw":29.081507},{"c":29.14,"h":29.34,"l":28.405,"n":18901,"o":28.68,"t":"2026-03-12T04:00:00Z","v":1017555,"vw":29.117638},{"c":29.72,"h":29.735,"l":29.195,"n":12782,"o":29.5,"t":"2026-03-13T04:00:00Z","v":633688,"vw":29.588889},{"c":29.75,"h":30.24,"l":29.65,"n":13778,"o":29.95,"t":"2026-03-16T04:00:00Z","v":618654,"vw":29.816432},{"c":30.2,"h":30.8,"l":30.11,"n":12622,"o":30.18,"t":"2026-03-17T04:00:00Z","v":602490,"vw":30.250414},{"c":29.65,"h":30.14,"l":29.56,"n":11730,"o":29.84,"t":"2026-03-18T04:00:00Z","v":757687,"vw":29.702248},{"c":29.43,"h":29.885,"l":29.005,"n":11918,"o":29.67,"t":"2026-03-19T04:00:00Z","v":609554,"vw":29.34183},{"c":29.69,"h":29.84,"l":28.9,"n":20252,"o":29.43,"t":"2026-03-20T04:00:00Z","v":10970477,"vw":29.659866},{"c":31.09,"h":31.3,"l":29.78,"n":20647,"o":30.15,"t":"2026-03-23T04:00:00Z","v":1503576,"vw":30.96898},{"c":30.89,"h":31.17,"l":30.57,"n":14452,"o":30.74,"t":"2026-03-24T04:00:00Z","v":795889,"vw":30.91876},{"c":30.37,"h":31.37,"l":30.21,"n":16043,"o":31.25,"t":"2026-03-25T04:00:00Z","v":706399,"vw":30.469293},{"c":31.17,"h":31.2827,"l":30.26,"n":16242,"o":30.26,"t":"2026-03-26T04:00:00Z","v":760571,"vw":31.086638},{"c":29.91,"h":31.38,"l":29.8,"n":15582,"o":31.38,"t":"2026-03-27T04:00:00Z","v":720906,"vw":29.993418},{"c":30.15,"h":30.5,"l":29.6,"n":17123,"o":30.12,"t":"2026-03-30T04:00:00Z","v":797565,"vw":30.173051},{"c":30.56,"h":31.055,"l":29.97,"n":14849,"o":29.97,"t":"2026-03-31T04:00:00Z","v":723824,"vw":30.518733},{"c":30.03,"h":30.62,"l":29.985,"n":13839,"o":30.6,"t":"2026-04-01T04:00:00Z","v":622980,"vw":30.175572},{"c":30.62,"h":30.97,"l":29.45,"n":16139,"o":29.98,"t":"2026-04-02T04:00:00Z","v":844064,"vw":30.618815},{"c":31.3,"h":31.31,"l":30.37,"n":11505,"o":30.52,"t":"2026-04-06T04:00:00Z","v":495110,"vw":31.153271},{"c":31.78,"h":31.96,"l":30.99,"n":14352,"o":31.21,"t":"2026-04-07T04:00:00Z","v":715903,"vw":31.658035},{"c":31.45,"h":32.2913,"l":31.31,"n":13826,"o":32,"t":"2026-04-08T04:00:00Z","v":1063949,"vw":31.555909},{"c":32.01,"h":32.46,"l":31.1,"n":13093,"o":31.34,"t":"2026-04-09T04:00:00Z","v":720228,"vw":32.010541},{"c":31.13,"h":32,"l":30.94,"n":11223,"o":31.87,"t":"2026-04-10T04:00:00Z","v":567937,"vw":31.174069},{"c":32.09,"h":32.18,"l":30.91,"n":13080,"o":31.02,"t":"2026-04-13T04:00:00Z","v":772591,"vw":31.917442},{"c":32.17,"h":32.38,"l":31.83,"n":10201,"o":31.98,"t":"2026-04-14T04:00:00Z","v":474626,"vw":32.214229},{"c":32.5,"h":33,"l":32.16,"n":10712,"o":32.39,"t":"2026-04-15T04:00:00Z","v":456722,"vw":32.625886},{"c":32.85,"h":32.98,"l":32.1901,"n":10542,"o":32.47,"t":"2026-04-16T04:00:00Z","v":526012,"vw":32.765328},{"c":33.15,"h":33.67,"l":32.76,"n":10607,"o":32.89,"t":"2026-04-17T04:00:00Z","v":575438,"vw":33.235167},{"c":33.55,"h":33.71,"l":32.89,"n":10515,"o":33.07,"t":"2026-04-20T04:00:00Z","v":889535,"vw":33.4798},{"c":32.92,"h":33.89,"l":32.865,"n":13170,"o":33.6,"t":"2026-04-21T04:00:00Z","v":900064,"vw":33.12625},{"c":32.52,"h":32.85,"l":31.93,"n":12524,"o":32.85,"t":"2026-04-22T04:00:00Z","v":620949,"vw":32.356677},{"c":32.63,"h":32.97,"l":32.1201,"n":9329,"o":32.3,"t":"2026-04-23T04:00:00Z","v":414621,"vw":32.604739},{"c":32.82,"h":33,"l":32.1001,"n":12464,"o":32.58,"t":"2026-04-24T04:00:00Z","v":888833,"vw":32.836651},{"c":33.14,"h":33.415,"l":32.705,"n":12138,"o":32.73,"t":"2026-04-27T04:00:00Z","v":484676,"vw":33.193916},{"c":33.62,"h":33.93,"l":33.225,"n":14108,"o":33.65,"t":"2026-04-28T04:00:00Z","v":626303,"vw":33.622459},{"c":33.27,"h":33.88,"l":33.22,"n":10984,"o":33.51,"t":"2026-04-29T04:00:00Z","v":494273,"vw":33.357713},{"c":33.69,"h":33.83,"l":32.74,"n":12118,"o":33.04,"t":"2026-04-30T04:00:00Z","v":613223,"vw":33.617406},{"c":34.15,"h":34.53,"l":33.115,"n":17761,"o":33.115,"t":"2026-05-01T04:00:00Z","v":957027,"vw":34.208551},{"c":33.55,"h":34.64,"l":33.51,"n":15058,"o":34.03,"t":"2026-05-04T04:00:00Z","v":777613,"vw":33.759356},{"c":32.88,"h":34.27,"l":32.8,"n":16395,"o":33.62,"t":"2026-05-05T04:00:00Z","v":977771,"vw":33.134573},{"c":32.77,"h":33.97,"l":32.71,"n":24614,"o":33.11,"t":"2026-05-06T04:00:00Z","v":1494974,"vw":33.135868},{"c":29.4,"h":30.935,"l":27.74,"n":26077,"o":27.74,"t":"2026-05-07T04:00:00Z","v":1687651,"vw":29.492215},{"c":30.29,"h":30.65,"l":29.36,"n":21808,"o":29.63,"t":"2026-05-08T04:00:00Z","v":1157741,"vw":30.267405},{"c":30.81,"h":31.04,"l":29.86,"n":19958,"o":30.33,"t":"2026-05-11T04:00:00Z","v":1260834,"vw":30.76734},{"c":30.82,"h":31.33,"l":30.6,"n":20527,"o":31.09,"t":"2026-05-12T04:00:00Z","v":1170787,"vw":30.889276},{"c":29.8,"h":31.105,"l":29.76,"n":21038,"o":31.09,"t":"2026-05-13T04:00:00Z","v":1339762,"vw":30.143141},{"c":30.15,"h":31.21,"l":30.04,"n":17634,"o":30.18,"t":"2026-05-14T04:00:00Z","v":1155681,"vw":30.34375},{"c":29.69,"h":30.79,"l":29.52,"n":14962,"o":30.44,"t":"2026-05-15T04:00:00Z","v":987150,"vw":29.827483},{"c":30.17,"h":30.53,"l":29.62,"n":17574,"o":29.66,"t":"2026-05-18T04:00:00Z","v":1079575,"vw":30.116877},{"c":29.17,"h":30.275,"l":29.09,"n":18995,"o":30.06,"t":"2026-05-19T04:00:00Z","v":1114732,"vw":29.316534},{"c":29.5,"h":29.55,"l":28.635,"n":13289,"o":29.24,"t":"2026-05-20T04:00:00Z","v":845597,"vw":29.398941},{"c":29.66,"h":29.94,"l":28.68,"n":15209,"o":29.28,"t":"2026-05-21T04:00:00Z","v":919660,"vw":29.622875},{"c":29.71,"h":30.01,"l":29.35,"n":13433,"o":29.65,"t":"2026-05-22T04:00:00Z","v":654217,"vw":29.714216},{"c":27.69,"h":29.75,"l":27.68,"n":18540,"o":29.57,"t":"2026-05-26T04:00:00Z","v":1101799,"vw":28.097676},{"c":26.15,"h":28.14,"l":26.14,"n":19633,"o":27.2,"t":"2026-05-27T04:00:00Z","v":1375299,"vw":26.592669},{"c":25.44,"h":26.19,"l":25.2498,"n":19549,"o":26.02,"t":"2026-05-28T04:00:00Z","v":1165785,"vw":25.483523},{"c":24.67,"h":25.988,"l":24.4,"n":23254,"o":25.5,"t":"2026-05-29T04:00:00Z","v":1769018,"vw":24.87037},{"c":25.05,"h":25.52,"l":24.5,"n":22004,"o":24.75,"t":"2026-06-01T04:00:00Z","v":1398066,"vw":25.01009},{"c":24.25,"h":25.0252,"l":24.125,"n":23963,"o":24.92,"t":"2026-06-02T04:00:00Z","v":1337941,"vw":24.343619},{"c":22.9,"h":24.18,"l":22.69,"n":21523,"o":24.01,"t":"2026-06-03T04:00:00Z","v":1379267,"vw":22.93554},{"c":23.76,"h":24.4,"l":23.35,"n":23892,"o":23.49,"t":"2026-06-04T04:00:00Z","v":1484311,"vw":23.913743},{"c":24.75,"h":24.86,"l":24.055,"n":22326,"o":24.14,"t":"2026-06-05T04:00:00Z","v":1145558,"vw":24.62137},{"c":24.37,"h":24.78,"l":24.28,"n":16423,"o":24.41,"t":"2026-06-08T04:00:00Z","v":1171730,"vw":24.458592},{"c":24.35,"h":25.075,"l":24.24,"n":18970,"o":24.39,"t":"2026-06-09T04:00:00Z","v":1134205,"vw":24.492808},{"c":24.72,"h":25.34,"l":24.485,"n":15638,"o":24.64,"t":"2026-06-10T04:00:00Z","v":972133,"vw":24.852897},{"c":24.78,"h":24.9,"l":23.845,"n":16129,"o":24.77,"t":"2026-06-11T04:00:00Z","v":962124,"vw":24.583579},{"c":25.02,"h":25.23,"l":24.51,"n":15293,"o":24.78,"t":"2026-06-12T04:00:00Z","v":901675,"vw":24.953803},{"c":25.56,"h":25.565,"l":24.91,"n":18287,"o":25.21,"t":"2026-06-15T04:00:00Z","v":1532753,"vw":25.400269},{"c":25.93,"h":26.54,"l":25.68,"n":14998,"o":25.77,"t":"2026-06-16T04:00:00Z","v":897495,"vw":25.906687},{"c":25.13,"h":26.4,"l":24.84,"n":17004,"o":25.75,"t":"2026-06-17T04:00:00Z","v":1086149,"vw":25.500677},{"c":25.03,"h":25.59,"l":24.54,"n":15955,"o":25.59,"t":"2026-06-18T04:00:00Z","v":1723944,"vw":25.084283},{"c":25.07,"h":25.585,"l":25,"n":12416,"o":25,"t":"2026-06-22T04:00:00Z","v":766530,"vw":25.176663},{"c":26.22,"h":26.48,"l":25.13,"n":17954,"o":25.38,"t":"2026-06-23T04:00:00Z","v":1083860,"vw":26.215523},{"c":26.08,"h":26.435,"l":25.77,"n":19173,"o":26.34,"t":"2026-06-24T04:00:00Z","v":1043670,"vw":26.113799},{"c":25.4,"h":26.32,"l":25.35,"n":16737,"o":25.99,"t":"2026-06-25T04:00:00Z","v":993497,"vw":25.568308},{"c":26.81,"h":26.86,"l":25.63,"n":21504,"o":25.63,"t":"2026-06-26T04:00:00Z","v":8531542,"vw":26.760448},{"c":27.31,"h":27.86,"l":26.68,"n":21506,"o":26.99,"t":"2026-06-29T04:00:00Z","v":1357696,"vw":27.319378},{"c":26.96,"h":27.755,"l":26.775,"n":17235,"o":27.39,"t":"2026-06-30T04:00:00Z","v":1197384,"vw":27.054451},{"c":28.26,"h":28.285,"l":27.22,"n":17255,"o":27.32,"t":"2026-07-01T04:00:00Z","v":972616,"vw":28.142294},{"c":28.83,"h":28.975,"l":28.07,"n":19708,"o":28.53,"t":"2026-07-02T04:00:00Z","v":1155771,"vw":28.703821},{"c":28.8,"h":29.07,"l":28.03,"n":16632,"o":28.4,"t":"2026-07-06T04:00:00Z","v":1182812,"vw":28.777665},{"c":29.5,"h":30.1,"l":29,"n":16730,"o":29.42,"t":"2026-07-07T04:00:00Z","v":900938,"vw":29.628667},{"c":29.18,"h":29.675,"l":29.005,"n":16895,"o":29.47,"t":"2026-07-08T04:00:00Z","v":859229,"vw":29.230377},{"c":29.06,"h":29.93,"l":28.94,"n":16832,"o":29.13,"t":"2026-07-09T04:00:00Z","v":941241,"vw":29.204362},{"c":29.43,"h":29.65,"l":29.06,"n":11870,"o":29.44,"t":"2026-07-10T04:00:00Z","v":674061,"vw":29.384736},{"c":29.91,"h":30.32,"l":29.43,"n":15573,"o":29.81,"t":"2026-07-13T04:00:00Z","v":931950,"vw":29.843936},{"c":28.64,"h":29.86,"l":28.6,"n":16270,"o":29.46,"t":"2026-07-14T04:00:00Z","v":852505,"vw":28.902117},{"c":27.17,"h":28.6,"l":26.98,"n":13904,"o":28.39,"t":"2026-07-15T04:00:00Z","v":676016,"vw":27.510189},{"c":28.2,"h":28.27,"l":27.45,"n":15823,"o":27.45,"t":"2026-07-16T04:00:00Z","v":871541,"vw":28.116634},{"c":28.02,"h":29.22,"l":27.83,"n":14612,"o":28.18,"t":"2026-07-17T04:00:00Z","v":666731,"vw":28.11547},{"c":28.37,"h":28.61,"l":27.47,"n":15340,"o":27.63,"t":"2026-07-20T04:00:00Z","v":758997,"vw":28.323124},{"c":28.12,"h":28.6,"l":27.37,"n":16488,"o":27.69,"t":"2026-07-21T04:00:00Z","v":1038660,"vw":27.842926},{"c":27.46,"h":28.23,"l":27.04,"n":15082,"o":28.15,"t":"2026-07-22T04:00:00Z","v":934741,"vw":27.416436},{"c":27.64,"h":27.82,"l":26.93,"n":10946,"o":27.3,"t":"2026-07-23T04:00:00Z","v":633840,"vw":27.58757},{"c":28.81,"h":29.055,"l":27.37,"n":14838,"o":27.74,"t":"2026-07-24T04:00:00Z","v":894454,"vw":28.763655},{"c":29.46,"h":29.885,"l":28.84,"n":13153,"o":29.19,"t":"2026-07-27T04:00:00Z","v":649485,"vw":29.580403},{"c":30.92,"h":31.2,"l":29.605,"n":16511,"o":29.92,"t":"2026-07-28T04:00:00Z","v":900266,"vw":30.937964},{"c":30.8,"h":30.97,"l":30.3,"n":15034,"o":30.46,"t":"2026-07-29T04:00:00Z","v":801086,"vw":30.675372},{"c":29.11,"h":30.435,"l":28.67,"n":14199,"o":30.33,"t":"2026-07-30T04:00:00Z","v":812305,"vw":29.04908},{"c":28.38,"h":29.12,"l":28.045,"n":15142,"o":28.67,"t":"2026-07-31T04:00:00Z","v":696972,"vw":28.384125},{"c":29.28,"h":29.72,"l":28.74,"n":18947,"o":28.91,"t":"2026-08-03T04:00:00Z","v":1069814,"vw":29.306986},{"c":29.41,"h":29.49,"l":28.62,"n":12581,"o":28.88,"t":"2026-08-04T04:00:00Z","v":655042,"vw":29.244632},{"c":29.27,"h":29.59,"l":28.97,"n":13468,"o":29.4,"t":"2026-08-05T04:00:00Z","v":708361,"vw":29.230565},{"c":29.83,"h":29.92,"l":28.44,"n":18664,"o":29.43,"t":"2026-08-06T04:00:00Z","v":1351396,"vw":29.222046},{"c":28.51,"h":29.88,"l":28.49,"n":13777,"o":29.37,"t":"2026-08-07T04:00:00Z","v":749070,"vw":28.801088},{"c":26.39,"h":28.145,"l":25.87,"n":19396,"o":27.99,"t":"2026-08-10T04:00:00Z","v":1258797,"vw":26.398578},{"c":26.18,"h":26.68,"l":25.8,"n":15744,"o":26.15,"t":"2026-08-11T04:00:00Z","v":814119,"vw":26.341214},{"c":26.51,"h":27.2,"l":26.45,"n":14755,"o":26.75,"t":"2026-08-12T04:00:00Z","v":939897,"vw":26.659713},{"c":26.91,"h":27.055,"l":26.28,"n":13659,"o":26.87,"t":"2026-08-13T04:00:00Z","v":815298,"vw":26.786354},{"c":27.42,"h":27.63,"l":26.6,"n":12403,"o":27.12,"t":"2026-08-14T04:00:00Z","v":753204,"vw":27.339588},{"c":26.21,"h":27.3792,"l":25.65,"n":14691,"o":27.19,"t":"2026-08-17T04:00:00Z","v":836302,"vw":26.177822},{"c":26.21,"h":26.7564,"l":26.11,"n":12918,"o":26.63,"t":"2026-08-18T04:00:00Z","v":838243,"vw":26.317108},{"c":26.72,"h":27.125,"l":26.375,"n":12073,"o":26.42,"t":"2026-08-19T04:00:00Z","v":806918,"vw":26.734861},{"c":27.26,"h":27.78,"l":26.28,"n":16745,"o":26.79,"t":"2026-08-20T04:00:00Z","v":934455,"vw":27.302425},{"c":27.03,"h":27.23,"l":26.64,"n":15727,"o":26.96,"t":"2026-08-21T04:00:00Z","v":655991,"vw":27.014891},{"c":27.66,"h":27.97,"l":27.19,"n":15607,"o":27.24,"t":"2026-08-24T04:00:00Z","v":802231,"vw":27.73462},{"c":27.78,"h":27.85,"l":27.11,"n":12417,"o":27.51,"t":"2026-08-25T04:00:00Z","v":829173,"vw":27.656252},{"c":28.41,"h":28.64,"l":27.453,"n":15862,"o":27.62,"t":"2026-08-26T04:00:00Z","v":961963,"vw":28.270791},{"c":27.65,"h":28.165,"l":27.285,"n":13827,"o":27.9,"t":"2026-08-27T04:00:00Z","v":788768,"vw":27.593624},{"c":27.93,"h":28.27,"l":27.53,"n":14448,"o":27.68,"t":"2026-08-28T04:00:00Z","v":878004,"vw":28.01009},{"c":28.18,"h":28.54,"l":27.79,"n":15737,"o":27.79,"t":"2026-08-31T04:00:00Z","v":1900652,"vw":28.214433},{"c":27.66,"h":28.67,"l":27.53,"n":16662,"o":28.32,"t":"2026-09-01T04:00:00Z","v":925759,"vw":27.782109},{"c":28.19,"h":28.68,"l":27.685,"n":14121,"o":27.96,"t":"2026-09-02T04:00:00Z","v":665402,"vw":28.289827},{"c":28.69,"h":29.1,"l":28.45,"n":13780,"o":28.65,"t":"2026-09-03T04:00:00Z","v":738758,"vw":28.826534},{"c":28.04,"h":28.5,"l":27.78,"n":11232,"o":28.28,"t":"2026-09-04T04:00:00Z","v":588698,"vw":28.011892},{"c":26.67,"h":27.6,"l":26.57,"n":15170,"o":27.6,"t":"2026-09-08T04:00:00Z","v":805317,"vw":26.801067},{"c":27.23,"h":27.29,"l":25.725,"n":16873,"o":27.06,"t":"2026-09-09T04:00:00Z","v":990694,"vw":26.888643},{"c":27.02,"h":27.77,"l":26.69,"n":13574,"o":27.56,"t":"2026-09-10T04:00:00Z","v":772880,"vw":26.956143},{"c":27.25,"h":27.6,"l":26.75,"n":12748,"o":27.48,"t":"2026-09-11T04:00:00Z","v":965203,"vw":27.194833},{"c":27.9,"h":28.48,"l":27.595,"n":12568,"o":27.99,"t":"2026-09-14T04:00:00Z","v":717742,"vw":27.842867},{"c":27.82,"h":28.12,"l":27.51,"n":12101,"o":27.62,"t":"2026-09-15T04:00:00Z","v":695392,"vw":27.854021},{"c":27.4,"h":28.015,"l":26.96,"n":12993,"o":27.76,"t":"2026-09-16T04:00:00Z","v":780226,"vw":27.420317},{"c":26.89,"h":27.56,"l":26.75,"n":14238,"o":27.56,"t":"2026-09-17T04:00:00Z","v":1025278,"vw":26.909999},{"c":26.48,"h":26.945,"l":26.26,"n":13363,"o":26.57,"t":"2026-09-18T04:00:00Z","v":1486839,"vw":26.5309},{"c":26.55,"h":27.31,"l":26.13,"n":13062,"o":26.69,"t":"2026-09-21T04:00:00Z","v":721041,"vw":26.487769},{"c":26.2,"h":27.03,"l":25.89,"n":13029,"o":26.9,"t":"2026-09-22T04:00:00Z","v":1168611,"vw":26.302282},{"c":25.85,"h":26.225,"l":25.63,"n":13338,"o":26.02,"t":"2026-09-23T04:00:00Z","v":692933,"vw":25.830925},{"c":25.2,"h":26.275,"l":25.145,"n":14022,"o":25.98,"t":"2026-09-24T04:00:00Z","v":826610,"vw":25.330552},{"c":25.32,"h":25.55,"l":25.105,"n":11566,"o":25.3,"t":"2026-09-25T04:00:00Z","v":792903,"vw":25.330912},{"c":25.33,"h":25.6585,"l":24.94,"n":11282,"o":25.43,"t":"2026-09-28T04:00:00Z","v":726158,"vw":25.308091},{"c":25.66,"h":25.9,"l":24.84,"n":17236,"o":24.94,"t":"2026-09-29T04:00:00Z","v":1176416,"vw":25.484724},{"c":25,"h":25.78,"l":24.85,"n":14089,"o":25.33,"t":"2026-09-30T04:00:00Z","v":1082414,"vw":25.073039},{"c":25.94,"h":26.02,"l":24.995,"n":14207,"o":25.03,"t":"2026-10-01T04:00:00Z","v":988762,"vw":25.788522},{"c":25.67,"h":26.11,"l":25.55,"n":13121,"o":26.03,"t":"2026-10-02T04:00:00Z","v":864892,"vw":25.738879},{"c":25.81,"h":26.16,"l":25.24,"n":13439,"o":25.71,"t":"2026-10-05T04:00:00Z","v":836402,"vw":25.86716},{"c":26.07,"h":26.21,"l":25.725,"n":10825,"o":25.75,"t":"2026-10-06T04:00:00Z","v":589459,"vw":26.028417},{"c":26.25,"h":26.55,"l":25.9,"n":11097,"o":26.05,"t":"2026-10-07T04:00:00Z","v":813430,"vw":26.236379},{"c":27.47,"h":27.5,"l":26.225,"n":10880,"o":26.37,"t":"2026-10-08T04:00:00Z","v":1049924,"vw":27.340195},{"c":26.95,"h":27.53,"l":26.95,"n":9872,"o":27.53,"t":"2026-10-09T04:00:00Z","v":547020,"vw":27.080026},{"c":27.61,"h":27.77,"l":26.95,"n":8922,"o":27.25,"t":"2026-10-12T04:00:00Z","v":621426,"vw":27.544645},{"c":27.7,"h":28,"l":27.22,"n":11448,"o":27.79,"t":"2026-10-13T04:00:00Z","v":778489,"vw":27.689062},{"c":27.7,"h":27.77,"l":26.82,"n":11261,"o":27.32,"t":"2026-10-14T04:00:00Z","v":1138849,"vw":27.586936},{"c":28.42,"h":28.9,"l":27.915,"n":13266,"o":28.27,"t":"2026-10-15T04:00:00Z","v":904908,"vw":28.438246},{"c":29.27,"h":29.32,"l":27.98,"n":12790,"o":28.43,"t":"2026-10-16T04:00:00Z","v":858481,"vw":29.103487},{"c":29.95,"h":30.17,"l":29,"n":13447,"o":29,"t":"2026-10-19T04:00:00Z","v":844215,"vw":29.845295},{"c":29.75,"h":31.06,"l":29.68,"n":12735,"o":30.3,"t":"2026-10-20T04:00:00Z","v":979124,"vw":29.88866},{"c":28.91,"h":29.815,"l":28.86,"n":11928,"o":29.81,"t":"2026-10-21T04:00:00Z","v":923394,"vw":29.032293},{"c":29.91,"h":30.205,"l":29.075,"n":12022,"o":29.25,"t":"2026-10-22T04:00:00Z","v":1068528,"vw":29.949593}],"volatilityBars":[{"c":26.26,"h":27.03,"l":26.26,"n":124,"o":26.9,"t":"2026-09-22T13:30:00Z","v":12395,"vw":26.761973},{"c":26.27,"h":26.41,"l":26.245,"n":109,"o":26.345,"t":"2026-09-22T13:45:00Z","v":2994,"vw":26.327624},{"c":26.32,"h":26.4099,"l":26.15,"n":289,"o":26.4099,"t":"2026-09-22T14:00:00Z","v":14302,"vw":26.214571},{"c":26.04,"h":26.26,"l":25.99,"n":191,"o":26.26,"t":"2026-09-22T14:15:00Z","v":5004,"vw":26.103133},{"c":26.11,"h":26.11,"l":25.89,"n":537,"o":25.97,"t":"2026-09-22T14:30:00Z","v":19514,"vw":26.021808},{"c":26.03,"h":26.06,"l":25.955,"n":278,"o":26.04,"t":"2026-09-22T14:45:00Z","v":6188,"vw":26.010871},{"c":25.98,"h":26.075,"l":25.98,"n":257,"o":26.02,"t":"2026-09-22T15:00:00Z","v":7106,"vw":26.026082},{"c":26.04,"h":26.075,"l":25.97,"n":403,"o":25.97,"t":"2026-09-22T15:15:00Z","v":17011,"vw":26.014442},{"c":26.15,"h":26.2,"l":25.94,"n":348,"o":26.02,"t":"2026-09-22T15:30:00Z","v":9371,"vw":26.097678},{"c":26.155,"h":26.205,"l":26.155,"n":240,"o":26.17,"t":"2026-09-22T15:45:00Z","v":5736,"vw":26.182243},{"c":26.2,"h":26.2,"l":26.145,"n":279,"o":26.2,"t":"2026-09-22T16:00:00Z","v":10485,"vw":26.177908},{"c":26.325,"h":26.325,"l":26.18,"n":326,"o":26.2,"t":"2026-09-22T16:15:00Z","v":10585,"vw":26.222468},{"c":26.36,"h":26.38,"l":26.31,"n":249,"o":26.31,"t":"2026-09-22T16:30:00Z","v":7981,"vw":26.347994},{"c":26.465,"h":26.465,"l":26.3436,"n":244,"o":26.3436,"t":"2026-09-22T16:45:00Z","v":8514,"vw":26.383776},{"c":26.44,"h":26.51,"l":26.39,"n":338,"o":26.465,"t":"2026-09-22T17:00:00Z","v":14480,"vw":26.451846},{"c":26.37,"h":26.45,"l":26.27,"n":687,"o":26.45,"t":"2026-09-22T17:15:00Z","v":62037,"vw":26.315032},{"c":26.5,"h":26.5,"l":26.35,"n":317,"o":26.36,"t":"2026-09-22T17:30:00Z","v":12005,"vw":26.452047},{"c":26.55,"h":26.57,"l":26.475,"n":459,"o":26.5,"t":"2026-09-22T17:45:00Z","v":18158,"vw":26.516401},{"c":26.45,"h":26.59,"l":26.45,"n":349,"o":26.55,"t":"2026-09-22T18:00:00Z","v":10737,"vw":26.530728},{"c":26.42,"h":26.48,"l":26.4,"n":432,"o":26.46,"t":"2026-09-22T18:15:00Z","v":18783,"vw":26.438071},{"c":26.41,"h":26.43,"l":26.37,"n":497,"o":26.42,"t":"2026-09-22T18:30:00Z","v":18122,"vw":26.40429},{"c":26.465,"h":26.5,"l":26.42,"n":376,"o":26.42,"t":"2026-09-22T18:45:00Z","v":16948,"vw":26.453986},{"c":26.53,"h":26.535,"l":26.48,"n":476,"o":26.48,"t":"2026-09-22T19:00:00Z","v":19737,"vw":26.504136},{"c":26.555,"h":26.61,"l":26.51,"n":570,"o":26.525,"t":"2026-09-22T19:15:00Z","v":23148,"vw":26.565814},{"c":26.565,"h":26.63,"l":26.53,"n":722,"o":26.57,"t":"2026-09-22T19:30:00Z","v":30742,"vw":26.584804},{"c":26.2,"h":26.56,"l":26.2,"n":2311,"o":26.56,"t":"2026-09-22T19:45:00Z","v":163402,"vw":26.328194},{"c":26.2,"h":26.22,"l":26.2,"n":41,"o":26.22,"t":"2026-09-22T20:00:00Z","v":512510,"vw":26.200011},{"c":25.88,"h":26.225,"l":25.85,"n":316,"o":26.02,"t":"2026-09-23T13:30:00Z","v":21318,"vw":26.018555},{"c":25.95,"h":25.965,"l":25.88,"n":90,"o":25.92,"t":"2026-09-23T13:45:00Z","v":1834,"vw":25.936734},{"c":26.165,"h":26.18,"l":25.91,"n":236,"o":26,"t":"2026-09-23T14:00:00Z","v":7904,"vw":26.094416},{"c":25.965,"h":26.12,"l":25.95,"n":213,"o":26.11,"t":"2026-09-23T14:15:00Z","v":8160,"vw":26.052283},{"c":25.87,"h":25.99,"l":25.81,"n":314,"o":25.99,"t":"2026-09-23T14:30:00Z","v":6920,"vw":25.908163},{"c":25.885,"h":25.92,"l":25.83,"n":363,"o":25.84,"t":"2026-09-23T14:45:00Z","v":10477,"vw":25.892436},{"c":25.805,"h":25.93,"l":25.78,"n":286,"o":25.92,"t":"2026-09-23T15:00:00Z","v":11044,"vw":25.825599},{"c":25.84,"h":25.89,"l":25.83,"n":356,"o":25.83,"t":"2026-09-23T15:15:00Z","v":12674,"vw":25.848813},{"c":25.81,"h":25.87,"l":25.8,"n":193,"o":25.8551,"t":"2026-09-23T15:30:00Z","v":5374,"vw":25.833834},{"c":25.813,"h":25.83,"l":25.74,"n":320,"o":25.8078,"t":"2026-09-23T15:45:00Z","v":7648,"vw":25.792671},{"c":25.84,"h":25.87,"l":25.79,"n":173,"o":25.804,"t":"2026-09-23T16:00:00Z","v":5186,"vw":25.83751},{"c":25.88,"h":25.9,"l":25.82,"n":431,"o":25.8412,"t":"2026-09-23T16:15:00Z","v":52308,"vw":25.832408},{"c":25.895,"h":25.92,"l":25.87,"n":190,"o":25.89,"t":"2026-09-23T16:30:00Z","v":5405,"vw":25.891751},{"c":25.82,"h":25.9,"l":25.8,"n":203,"o":25.8998,"t":"2026-09-23T16:45:00Z","v":7641,"vw":25.863402},{"c":25.75,"h":25.8038,"l":25.66,"n":413,"o":25.8038,"t":"2026-09-23T17:00:00Z","v":14868,"vw":25.726467},{"c":25.8357,"h":25.84,"l":25.72,"n":259,"o":25.73,"t":"2026-09-23T17:15:00Z","v":7242,"vw":25.784177},{"c":25.86,"h":25.89,"l":25.8,"n":375,"o":25.835,"t":"2026-09-23T17:30:00Z","v":14994,"vw":25.846551},{"c":25.8283,"h":25.86,"l":25.8,"n":265,"o":25.86,"t":"2026-09-23T17:45:00Z","v":8015,"vw":25.825655},{"c":25.82,"h":25.86,"l":25.71,"n":501,"o":25.82,"t":"2026-09-23T18:00:00Z","v":25330,"vw":25.791385},{"c":25.76,"h":25.81,"l":25.74,"n":273,"o":25.8,"t":"2026-09-23T18:15:00Z","v":8374,"vw":25.776579},{"c":25.72,"h":25.78,"l":25.7,"n":571,"o":25.75,"t":"2026-09-23T18:30:00Z","v":25033,"vw":25.73472},{"c":25.765,"h":25.765,"l":25.65,"n":503,"o":25.73,"t":"2026-09-23T18:45:00Z","v":16042,"vw":25.715369},{"c":25.71,"h":25.76,"l":25.63,"n":586,"o":25.74,"t":"2026-09-23T19:00:00Z","v":27774,"vw":25.707072},{"c":25.73,"h":25.74,"l":25.65,"n":565,"o":25.72,"t":"2026-09-23T19:15:00Z","v":23763,"vw":25.700652},{"c":25.83,"h":25.83,"l":25.74,"n":953,"o":25.74,"t":"2026-09-23T19:30:00Z","v":43111,"vw":25.771976},{"c":25.86,"h":25.9,"l":25.74,"n":2645,"o":25.82,"t":"2026-09-23T19:45:00Z","v":140942,"vw":25.839689},{"c":25.8241,"h":25.85,"l":25.8241,"n":24,"o":25.85,"t":"2026-09-23T20:00:00Z","v":154702,"vw":25.849918},{"c":25.9,"h":26.275,"l":25.85,"n":105,"o":25.98,"t":"2026-09-24T13:30:00Z","v":10968,"vw":26.068189},{"c":25.96,"h":25.96,"l":25.895,"n":83,"o":25.92,"t":"2026-09-24T13:45:00Z","v":2684,"vw":25.920284},{"c":25.84,"h":25.96,"l":25.79,"n":363,"o":25.91,"t":"2026-09-24T14:00:00Z","v":12530,"vw":25.887366},{"c":25.755,"h":25.86,"l":25.725,"n":191,"o":25.85,"t":"2026-09-24T14:15:00Z","v":7363,"vw":25.79687},{"c":25.77,"h":25.83,"l":25.755,"n":165,"o":25.7636,"t":"2026-09-24T14:30:00Z","v":4695,"vw":25.79842},{"c":25.64,"h":25.755,"l":25.64,"n":180,"o":25.755,"t":"2026-09-24T14:45:00Z","v":6966,"vw":25.683475},{"c":25.74,"h":25.82,"l":25.66,"n":269,"o":25.67,"t":"2026-09-24T15:00:00Z","v":6726,"vw":25.74697},{"c":25.69,"h":25.78,"l":25.69,"n":161,"o":25.76,"t":"2026-09-24T15:15:00Z","v":3388,"vw":25.752381},{"c":25.7,"h":25.74,"l":25.66,"n":286,"o":25.6936,"t":"2026-09-24T15:30:00Z","v":15448,"vw":25.702826},{"c":25.62,"h":25.645,"l":25.56,"n":353,"o":25.645,"t":"2026-09-24T15:45:00Z","v":30193,"vw":25.576035},{"c":25.58,"h":25.62,"l":25.55,"n":315,"o":25.62,"t":"2026-09-24T16:00:00Z","v":12004,"vw":25.59201},{"c":25.68,"h":25.77,"l":25.585,"n":458,"o":25.61,"t":"2026-09-24T16:15:00Z","v":14544,"vw":25.659961},{"c":25.63,"h":25.7091,"l":25.62,"n":213,"o":25.7,"t":"2026-09-24T16:30:00Z","v":6206,"vw":25.655671},{"c":25.575,"h":25.64,"l":25.575,"n":145,"o":25.6075,"t":"2026-09-24T16:45:00Z","v":3467,"vw":25.608844},{"c":25.6,"h":25.61,"l":25.525,"n":252,"o":25.5799,"t":"2026-09-24T17:00:00Z","v":8801,"vw":25.576895},{"c":25.57,"h":25.68,"l":25.57,"n":247,"o":25.5701,"t":"2026-09-24T17:15:00Z","v":10029,"vw":25.61366},{"c":25.6,"h":25.63,"l":25.57,"n":218,"o":25.59,"t":"2026-09-24T17:30:00Z","v":6337,"vw":25.601832},{"c":25.655,"h":25.655,"l":25.59,"n":160,"o":25.59,"t":"2026-09-24T17:45:00Z","v":3148,"vw":25.621089},{"c":25.475,"h":25.68,"l":25.475,"n":297,"o":25.66,"t":"2026-09-24T18:00:00Z","v":10687,"vw":25.588829},{"c":25.41,"h":25.53,"l":25.365,"n":502,"o":25.51,"t":"2026-09-24T18:15:00Z","v":20144,"vw":25.424144},{"c":25.3,"h":25.41,"l":25.21,"n":690,"o":25.39,"t":"2026-09-24T18:30:00Z","v":31735,"vw":25.278285},{"c":25.19,"h":25.305,"l":25.17,"n":709,"o":25.305,"t":"2026-09-24T18:45:00Z","v":28535,"vw":25.259623},{"c":25.2938,"h":25.31,"l":25.18,"n":681,"o":25.19,"t":"2026-09-24T19:00:00Z","v":34322,"vw":25.241391},{"c":25.31,"h":25.32,"l":25.24,"n":590,"o":25.29,"t":"2026-09-24T19:15:00Z","v":25145,"vw":25.282217},{"c":25.28,"h":25.31,"l":25.23,"n":1214,"o":25.31,"t":"2026-09-24T19:30:00Z","v":54769,"vw":25.2786},{"c":25.2,"h":25.28,"l":25.145,"n":3586,"o":25.28,"t":"2026-09-24T19:45:00Z","v":189588,"vw":25.222253},{"c":25.2,"h":25.2,"l":25.2,"n":27,"o":25.2,"t":"2026-09-24T20:00:00Z","v":241352,"vw":25.2},{"c":25.285,"h":25.55,"l":25.105,"n":170,"o":25.3,"t":"2026-09-25T13:30:00Z","v":12435,"vw":25.278558},{"c":25.24,"h":25.28,"l":25.21,"n":69,"o":25.22,"t":"2026-09-25T13:45:00Z","v":2917,"vw":25.24319},{"c":25.23,"h":25.25,"l":25.115,"n":173,"o":25.25,"t":"2026-09-25T14:00:00Z","v":5587,"vw":25.191771},{"c":25.33,"h":25.37,"l":25.225,"n":127,"o":25.225,"t":"2026-09-25T14:15:00Z","v":3714,"vw":25.325},{"c":25.44,"h":25.44,"l":25.365,"n":107,"o":25.3801,"t":"2026-09-25T14:30:00Z","v":3716,"vw":25.392691},{"c":25.38,"h":25.435,"l":25.36,"n":164,"o":25.4,"t":"2026-09-25T14:45:00Z","v":5568,"vw":25.391889},{"c":25.33,"h":25.43,"l":25.32,"n":259,"o":25.4,"t":"2026-09-25T15:00:00Z","v":8096,"vw":25.392795},{"c":25.315,"h":25.34,"l":25.305,"n":132,"o":25.32,"t":"2026-09-25T15:15:00Z","v":3503,"vw":25.323889},{"c":25.36,"h":25.45,"l":25.33,"n":296,"o":25.33,"t":"2026-09-25T15:30:00Z","v":13958,"vw":25.375256},{"c":25.47,"h":25.47,"l":25.33,"n":332,"o":25.34,"t":"2026-09-25T15:45:00Z","v":13319,"vw":25.41861},{"c":25.445,"h":25.55,"l":25.445,"n":312,"o":25.515,"t":"2026-09-25T16:00:00Z","v":16276,"vw":25.507704},{"c":25.41,"h":25.45,"l":25.35,"n":504,"o":25.44,"t":"2026-09-25T16:15:00Z","v":30432,"vw":25.393843},{"c":25.42,"h":25.43,"l":25.32,"n":178,"o":25.3803,"t":"2026-09-25T16:30:00Z","v":7650,"vw":25.38272},{"c":25.39,"h":25.411,"l":25.34,"n":134,"o":25.41,"t":"2026-09-25T16:45:00Z","v":4914,"vw":25.37788},{"c":25.41,"h":25.42,"l":25.33,"n":200,"o":25.38,"t":"2026-09-25T17:00:00Z","v":10920,"vw":25.364072},{"c":25.28,"h":25.41,"l":25.26,"n":313,"o":25.41,"t":"2026-09-25T17:15:00Z","v":18630,"vw":25.295419},{"c":25.3,"h":25.32,"l":25.25,"n":368,"o":25.28,"t":"2026-09-25T17:30:00Z","v":18049,"vw":25.290112},{"c":25.26,"h":25.29,"l":25.26,"n":234,"o":25.29,"t":"2026-09-25T17:45:00Z","v":9758,"vw":25.276971},{"c":25.26,"h":25.295,"l":25.25,"n":305,"o":25.27,"t":"2026-09-25T18:00:00Z","v":10594,"vw":25.279089},{"c":25.29,"h":25.29,"l":25.235,"n":401,"o":25.26,"t":"2026-09-25T18:15:00Z","v":16037,"vw":25.262662},{"c":25.3,"h":25.315,"l":25.26,"n":314,"o":25.3,"t":"2026-09-25T18:30:00Z","v":10049,"vw":25.291225},{"c":25.28,"h":25.3,"l":25.26,"n":412,"o":25.3,"t":"2026-09-25T18:45:00Z","v":15428,"vw":25.274803},{"c":25.275,"h":25.325,"l":25.22,"n":656,"o":25.29,"t":"2026-09-25T19:00:00Z","v":33943,"vw":25.273779},{"c":25.34,"h":25.355,"l":25.28,"n":752,"o":25.29,"t":"2026-09-25T19:15:00Z","v":32066,"vw":25.317205},{"c":25.395,"h":25.395,"l":25.334,"n":898,"o":25.35,"t":"2026-09-25T19:30:00Z","v":40333,"vw":25.369328},{"c":25.32,"h":25.43,"l":25.29,"n":2557,"o":25.395,"t":"2026-09-25T19:45:00Z","v":138048,"vw":25.332601},{"c":25.32,"h":25.32,"l":25.32,"n":44,"o":25.32,"t":"2026-09-25T20:00:00Z","v":146919,"vw":25.32},{"c":25.06,"h":25.6585,"l":24.94,"n":209,"o":25.43,"t":"2026-09-28T13:30:00Z","v":14978,"vw":25.270017},{"c":25.22,"h":25.26,"l":25.05,"n":115,"o":25.05,"t":"2026-09-28T13:45:00Z","v":7422,"vw":25.180099},{"c":25.415,"h":25.415,"l":25.085,"n":205,"o":25.1,"t":"2026-09-28T14:00:00Z","v":6298,"vw":25.170156},{"c":25.3,"h":25.41,"l":25.28,"n":190,"o":25.41,"t":"2026-09-28T14:15:00Z","v":12762,"vw":25.379301},{"c":25.34,"h":25.34,"l":25.28,"n":80,"o":25.29,"t":"2026-09-28T14:30:00Z","v":2919,"vw":25.308625},{"c":25.305,"h":25.44,"l":25.305,"n":221,"o":25.4,"t":"2026-09-28T14:45:00Z","v":6257,"vw":25.404897},{"c":25.26,"h":25.33,"l":25.26,"n":146,"o":25.31,"t":"2026-09-28T15:00:00Z","v":4833,"vw":25.307657},{"c":25.255,"h":25.35,"l":25.255,"n":200,"o":25.27,"t":"2026-09-28T15:15:00Z","v":4490,"vw":25.285609},{"c":25.24,"h":25.3,"l":25.24,"n":204,"o":25.27,"t":"2026-09-28T15:30:00Z","v":8693,"vw":25.265755},{"c":25.19,"h":25.235,"l":25.19,"n":94,"o":25.23,"t":"2026-09-28T15:45:00Z","v":3266,"vw":25.222857},{"c":25.285,"h":25.295,"l":25.2,"n":190,"o":25.2,"t":"2026-09-28T16:00:00Z","v":5887,"vw":25.258893},{"c":25.4,"h":25.41,"l":25.245,"n":293,"o":25.26,"t":"2026-09-28T16:15:00Z","v":11489,"vw":25.316525},{"c":25.36,"h":25.42,"l":25.36,"n":80,"o":25.42,"t":"2026-09-28T16:30:00Z","v":1941,"vw":25.380833},{"c":25.35,"h":25.37,"l":25.34,"n":148,"o":25.37,"t":"2026-09-28T16:45:00Z","v":4000,"vw":25.351362},{"c":25.5001,"h":25.58,"l":25.365,"n":352,"o":25.37,"t":"2026-09-28T17:00:00Z","v":13550,"vw":25.487088},{"c":25.38,"h":25.5,"l":25.37,"n":130,"o":25.49,"t":"2026-09-28T17:15:00Z","v":3633,"vw":25.436429},{"c":25.25,"h":25.36,"l":25.21,"n":349,"o":25.36,"t":"2026-09-28T17:30:00Z","v":11958,"vw":25.278326},{"c":25.305,"h":25.305,"l":25.245,"n":288,"o":25.245,"t":"2026-09-28T17:45:00Z","v":8127,"vw":25.272148},{"c":25.295,"h":25.34,"l":25.275,"n":378,"o":25.3,"t":"2026-09-28T18:00:00Z","v":18759,"vw":25.299941},{"c":25.295,"h":25.32,"l":25.26,"n":446,"o":25.31,"t":"2026-09-28T18:15:00Z","v":13137,"vw":25.295556},{"c":25.33,"h":25.34,"l":25.3,"n":308,"o":25.3,"t":"2026-09-28T18:30:00Z","v":10539,"vw":25.320086},{"c":25.37,"h":25.4099,"l":25.29,"n":643,"o":25.33,"t":"2026-09-28T18:45:00Z","v":20486,"vw":25.318919},{"c":25.25,"h":25.38,"l":25.25,"n":509,"o":25.38,"t":"2026-09-28T19:00:00Z","v":15004,"vw":25.309123},{"c":25.21,"h":25.28,"l":25.21,"n":616,"o":25.24,"t":"2026-09-28T19:15:00Z","v":18593,"vw":25.243218},{"c":25.23,"h":25.295,"l":25.21,"n":844,"o":25.21,"t":"2026-09-28T19:30:00Z","v":28055,"vw":25.245683},{"c":25.32,"h":25.34,"l":25.17,"n":2459,"o":25.23,"t":"2026-09-28T19:45:00Z","v":117669,"vw":25.268819},{"c":25.33,"h":25.33,"l":25.33,"n":31,"o":25.33,"t":"2026-09-28T20:00:00Z","v":217001,"vw":25.33},{"c":25.08,"h":25.1,"l":24.84,"n":265,"o":24.94,"t":"2026-09-29T13:30:00Z","v":19293,"vw":24.971706},{"c":25.11,"h":25.245,"l":25.09,"n":201,"o":25.09,"t":"2026-09-29T13:45:00Z","v":17637,"vw":25.103913},{"c":25.265,"h":25.28,"l":25.18,"n":162,"o":25.19,"t":"2026-09-29T14:00:00Z","v":9561,"vw":25.216074},{"c":25.21,"h":25.34,"l":25.21,"n":242,"o":25.285,"t":"2026-09-29T14:15:00Z","v":21420,"vw":25.263971},{"c":25.16,"h":25.25,"l":25.16,"n":149,"o":25.25,"t":"2026-09-29T14:30:00Z","v":5905,"vw":25.201295},{"c":25.19,"h":25.195,"l":25.1,"n":156,"o":25.13,"t":"2026-09-29T14:45:00Z","v":5946,"vw":25.14299},{"c":25.18,"h":25.2,"l":25.16,"n":126,"o":25.19,"t":"2026-09-29T15:00:00Z","v":3007,"vw":25.186437},{"c":25.17,"h":25.22,"l":25.11,"n":341,"o":25.18,"t":"2026-09-29T15:15:00Z","v":13629,"vw":25.186259},{"c":25.23,"h":25.23,"l":25.175,"n":289,"o":25.18,"t":"2026-09-29T15:30:00Z","v":11192,"vw":25.208061},{"c":25.01,"h":25.23,"l":25.01,"n":472,"o":25.23,"t":"2026-09-29T15:45:00Z","v":23673,"vw":25.097306},{"c":24.99,"h":25.01,"l":24.92,"n":494,"o":24.97,"t":"2026-09-29T16:00:00Z","v":27017,"vw":24.960086},{"c":24.945,"h":25.02,"l":24.945,"n":280,"o":24.99,"t":"2026-09-29T16:15:00Z","v":7108,"vw":24.985485},{"c":24.9599,"h":24.97,"l":24.92,"n":263,"o":24.945,"t":"2026-09-29T16:30:00Z","v":7826,"vw":24.945713},{"c":25.11,"h":25.11,"l":24.96,"n":637,"o":24.96,"t":"2026-09-29T16:45:00Z","v":31847,"vw":25.024074},{"c":25.13,"h":25.15,"l":25.1,"n":412,"o":25.11,"t":"2026-09-29T17:00:00Z","v":15203,"vw":25.123928},{"c":25.1185,"h":25.16,"l":25.08,"n":354,"o":25.15,"t":"2026-09-29T17:15:00Z","v":14154,"vw":25.116682},{"c":25.16,"h":25.16,"l":25.109,"n":448,"o":25.12,"t":"2026-09-29T17:30:00Z","v":19289,"vw":25.127947},{"c":25.19,"h":25.19,"l":25.16,"n":455,"o":25.16,"t":"2026-09-29T17:45:00Z","v":14754,"vw":25.176944},{"c":25.2,"h":25.26,"l":25.17,"n":676,"o":25.19,"t":"2026-09-29T18:00:00Z","v":31478,"vw":25.212518},{"c":25.29,"h":25.29,"l":25.2,"n":626,"o":25.2,"t":"2026-09-29T18:15:00Z","v":39068,"vw":25.231527},{"c":25.3,"h":25.355,"l":25.28,"n":606,"o":25.3,"t":"2026-09-29T18:30:00Z","v":31588,"vw":25.311349},{"c":25.405,"h":25.405,"l":25.275,"n":737,"o":25.3,"t":"2026-09-29T18:45:00Z","v":33046,"vw":25.324333},{"c":25.52,"h":25.56,"l":25.39,"n":1563,"o":25.41,"t":"2026-09-29T19:00:00Z","v":129133,"vw":25.47611},{"c":25.56,"h":25.58,"l":25.48,"n":1244,"o":25.52,"t":"2026-09-29T19:15:00Z","v":90506,"vw":25.531403},{"c":25.82,"h":25.84,"l":25.56,"n":1499,"o":25.56,"t":"2026-09-29T19:30:00Z","v":80219,"vw":25.733633},{"c":25.685,"h":25.9,"l":25.65,"n":3588,"o":25.84,"t":"2026-09-29T19:45:00Z","v":222568,"vw":25.786488},{"c":25.66,"h":25.66,"l":25.66,"n":34,"o":25.66,"t":"2026-09-29T20:00:00Z","v":197879,"vw":25.66},{"c":25.5068,"h":25.5068,"l":25.5068,"n":3,"o":25.5068,"t":"2026-09-29T20:15:00Z","v":25217,"vw":25.5068},{"c":25.285,"h":25.78,"l":25.285,"n":69,"o":25.33,"t":"2026-09-30T13:30:00Z","v":8678,"vw":25.691352},{"c":25.48,"h":25.48,"l":25.31,"n":23,"o":25.31,"t":"2026-09-30T13:45:00Z","v":863,"vw":25.411},{"c":25.55,"h":25.585,"l":25.3675,"n":336,"o":25.4,"t":"2026-09-30T14:00:00Z","v":14787,"vw":25.506578},{"c":25.46,"h":25.54,"l":25.43,"n":233,"o":25.5,"t":"2026-09-30T14:15:00Z","v":7610,"vw":25.488517},{"c":25.44,"h":25.5,"l":25.4,"n":239,"o":25.475,"t":"2026-09-30T14:30:00Z","v":11806,"vw":25.469658},{"c":25.37,"h":25.43,"l":25.37,"n":254,"o":25.42,"t":"2026-09-30T14:45:00Z","v":15823,"vw":25.389224},{"c":25.404,"h":25.415,"l":25.32,"n":326,"o":25.39,"t":"2026-09-30T15:00:00Z","v":11516,"vw":25.37002},{"c":25.305,"h":25.39,"l":25.275,"n":298,"o":25.385,"t":"2026-09-30T15:15:00Z","v":10748,"vw":25.329863},{"c":25.3,"h":25.31,"l":25.25,"n":340,"o":25.285,"t":"2026-09-30T15:30:00Z","v":10143,"vw":25.284731},{"c":25.25,"h":25.31,"l":25.23,"n":290,"o":25.295,"t":"2026-09-30T15:45:00Z","v":8091,"vw":25.271766},{"c":25.34,"h":25.355,"l":25.26,"n":275,"o":25.26,"t":"2026-09-30T16:00:00Z","v":10210,"vw":25.307916},{"c":25.28,"h":25.34,"l":25.25,"n":324,"o":25.33,"t":"2026-09-30T16:15:00Z","v":10091,"vw":25.285651},{"c":25.255,"h":25.285,"l":25.2156,"n":344,"o":25.27,"t":"2026-09-30T16:30:00Z","v":10905,"vw":25.255937},{"c":25.23,"h":25.26,"l":25.21,"n":273,"o":25.255,"t":"2026-09-30T16:45:00Z","v":8616,"vw":25.227315},{"c":25.135,"h":25.23,"l":25.12,"n":1089,"o":25.23,"t":"2026-09-30T17:00:00Z","v":61469,"vw":25.150454},{"c":25.04,"h":25.16,"l":25.03,"n":501,"o":25.135,"t":"2026-09-30T17:15:00Z","v":23411,"vw":25.112934},{"c":25.06,"h":25.06,"l":25.01,"n":450,"o":25.03,"t":"2026-09-30T17:30:00Z","v":14006,"vw":25.030297},{"c":25.05,"h":25.065,"l":25.03,"n":350,"o":25.065,"t":"2026-09-30T17:45:00Z","v":9606,"vw":25.044594},{"c":24.955,"h":25.08,"l":24.94,"n":520,"o":25.05,"t":"2026-09-30T18:00:00Z","v":25106,"vw":25.006203},{"c":24.96,"h":25.01,"l":24.93,"n":526,"o":24.945,"t":"2026-09-30T18:15:00Z","v":25452,"vw":24.971076},{"c":24.89,"h":24.945,"l":24.88,"n":604,"o":24.94,"t":"2026-09-30T18:30:00Z","v":21833,"vw":24.903135},{"c":24.985,"h":24.985,"l":24.85,"n":554,"o":24.9,"t":"2026-09-30T18:45:00Z","v":20448,"vw":24.897458},{"c":24.965,"h":24.985,"l":24.945,"n":504,"o":24.985,"t":"2026-09-30T19:00:00Z","v":16543,"vw":24.963621},{"c":25.055,"h":25.055,"l":24.975,"n":645,"o":24.975,"t":"2026-09-30T19:15:00Z","v":21782,"vw":25.018328},{"c":25.01,"h":25.07,"l":24.962,"n":981,"o":25.055,"t":"2026-09-30T19:30:00Z","v":46332,"vw":25.032106},{"c":25,"h":25.09,"l":24.945,"n":2296,"o":25.01,"t":"2026-09-30T19:45:00Z","v":162401,"vw":25.008697},{"c":25,"h":25,"l":25,"n":27,"o":25,"t":"2026-09-30T20:00:00Z","v":211423,"vw":25},{"c":25,"h":25,"l":25,"n":3,"o":25,"t":"2026-10-01T13:15:00Z","v":271,"vw":25},{"c":25.215,"h":25.45,"l":24.995,"n":188,"o":25.03,"t":"2026-10-01T13:30:00Z","v":12997,"vw":25.124311},{"c":25.39,"h":25.395,"l":25.21,"n":222,"o":25.21,"t":"2026-10-01T13:45:00Z","v":12231,"vw":25.296431},{"c":25.36,"h":25.36,"l":25.115,"n":214,"o":25.34,"t":"2026-10-01T14:00:00Z","v":8317,"vw":25.244696},{"c":25.36,"h":25.515,"l":25.32,"n":283,"o":25.365,"t":"2026-10-01T14:15:00Z","v":20144,"vw":25.423472},{"c":25.385,"h":25.435,"l":25.33,"n":436,"o":25.39,"t":"2026-10-01T14:30:00Z","v":17723,"vw":25.379017},{"c":25.28,"h":25.34,"l":25.22,"n":325,"o":25.34,"t":"2026-10-01T14:45:00Z","v":12973,"vw":25.290984},{"c":25.475,"h":25.54,"l":25.31,"n":410,"o":25.32,"t":"2026-10-01T15:00:00Z","v":15982,"vw":25.421197},{"c":25.48,"h":25.505,"l":25.42,"n":320,"o":25.49,"t":"2026-10-01T15:15:00Z","v":14719,"vw":25.477878},{"c":25.55,"h":25.57,"l":25.43,"n":218,"o":25.44,"t":"2026-10-01T15:30:00Z","v":9955,"vw":25.530434},{"c":25.555,"h":25.57,"l":25.53,"n":222,"o":25.54,"t":"2026-10-01T15:45:00Z","v":11770,"vw":25.546926},{"c":25.69,"h":25.71,"l":25.53,"n":323,"o":25.54,"t":"2026-10-01T16:00:00Z","v":13259,"vw":25.622053},{"c":25.75,"h":25.785,"l":25.65,"n":329,"o":25.67,"t":"2026-10-01T16:15:00Z","v":11083,"vw":25.717649},{"c":25.835,"h":25.84,"l":25.77,"n":364,"o":25.77,"t":"2026-10-01T16:30:00Z","v":12396,"vw":25.796769},{"c":25.81,"h":25.93,"l":25.73,"n":334,"o":25.81,"t":"2026-10-01T16:45:00Z","v":19264,"vw":25.827602},{"c":25.565,"h":25.8,"l":25.56,"n":391,"o":25.8,"t":"2026-10-01T17:00:00Z","v":27092,"vw":25.657758},{"c":25.57,"h":25.6,"l":25.52,"n":469,"o":25.555,"t":"2026-10-01T17:15:00Z","v":15792,"vw":25.559162},{"c":25.66,"h":25.66,"l":25.57,"n":410,"o":25.58,"t":"2026-10-01T17:30:00Z","v":13574,"vw":25.605335},{"c":25.62,"h":25.69,"l":25.585,"n":367,"o":25.67,"t":"2026-10-01T17:45:00Z","v":13995,"vw":25.629886},{"c":25.7,"h":25.74,"l":25.61,"n":260,"o":25.61,"t":"2026-10-01T18:00:00Z","v":8091,"vw":25.687085},{"c":25.71,"h":25.74,"l":25.61,"n":379,"o":25.73,"t":"2026-10-01T18:15:00Z","v":14138,"vw":25.66719},{"c":25.86,"h":25.905,"l":25.73,"n":599,"o":25.75,"t":"2026-10-01T18:30:00Z","v":31714,"vw":25.783425},{"c":25.95,"h":25.99,"l":25.87,"n":562,"o":25.885,"t":"2026-10-01T18:45:00Z","v":22675,"vw":25.916869},{"c":25.96,"h":26.015,"l":25.94,"n":659,"o":25.965,"t":"2026-10-01T19:00:00Z","v":27964,"vw":25.972053},{"c":25.89,"h":25.99,"l":25.86,"n":860,"o":25.96,"t":"2026-10-01T19:15:00Z","v":36865,"vw":25.904072},{"c":25.965,"h":25.97,"l":25.87,"n":1106,"o":25.89,"t":"2026-10-01T19:30:00Z","v":61113,"vw":25.9141},{"c":25.94,"h":26.02,"l":25.88,"n":2503,"o":25.95,"t":"2026-10-01T19:45:00Z","v":150804,"vw":25.938322},{"c":25.94,"h":25.94,"l":25.94,"n":34,"o":25.94,"t":"2026-10-01T20:00:00Z","v":173611,"vw":25.94},{"c":25.81,"h":26.11,"l":25.7501,"n":159,"o":26.03,"t":"2026-10-02T13:30:00Z","v":11887,"vw":25.999785},{"c":25.935,"h":26.1,"l":25.91,"n":286,"o":26.04,"t":"2026-10-02T13:45:00Z","v":9167,"vw":25.993065},{"c":25.985,"h":26.1,"l":25.935,"n":283,"o":25.935,"t":"2026-10-02T14:00:00Z","v":6624,"vw":26.018907},{"c":25.96,"h":26.05,"l":25.9001,"n":344,"o":25.985,"t":"2026-10-02T14:15:00Z","v":18085,"vw":25.9574},{"c":25.935,"h":26.04,"l":25.92,"n":259,"o":25.975,"t":"2026-10-02T14:30:00Z","v":5866,"vw":25.983607},{"c":25.87,"h":25.95,"l":25.83,"n":307,"o":25.9,"t":"2026-10-02T14:45:00Z","v":7871,"vw":25.91421},{"c":25.76,"h":25.86,"l":25.71,"n":380,"o":25.8301,"t":"2026-10-02T15:00:00Z","v":10738,"vw":25.774747},{"c":25.685,"h":25.72,"l":25.675,"n":323,"o":25.7,"t":"2026-10-02T15:15:00Z","v":9542,"vw":25.698428},{"c":25.72,"h":25.785,"l":25.685,"n":471,"o":25.7,"t":"2026-10-02T15:30:00Z","v":15229,"vw":25.74815},{"c":25.72,"h":25.755,"l":25.685,"n":247,"o":25.73,"t":"2026-10-02T15:45:00Z","v":5473,"vw":25.718162},{"c":25.77,"h":25.8,"l":25.73,"n":232,"o":25.76,"t":"2026-10-02T16:00:00Z","v":6292,"vw":25.765141},{"c":25.6,"h":25.76,"l":25.57,"n":530,"o":25.76,"t":"2026-10-02T16:15:00Z","v":21936,"vw":25.6411},{"c":25.57,"h":25.6,"l":25.55,"n":420,"o":25.6,"t":"2026-10-02T16:30:00Z","v":10613,"vw":25.572413},{"c":25.6,"h":25.61,"l":25.56,"n":351,"o":25.58,"t":"2026-10-02T16:45:00Z","v":10288,"vw":25.592453},{"c":25.57,"h":25.6,"l":25.57,"n":362,"o":25.6,"t":"2026-10-02T17:00:00Z","v":9755,"vw":25.587841},{"c":25.64,"h":25.64,"l":25.57,"n":392,"o":25.57,"t":"2026-10-02T17:15:00Z","v":16223,"vw":25.618526},{"c":25.69,"h":25.72,"l":25.65,"n":354,"o":25.65,"t":"2026-10-02T17:30:00Z","v":12097,"vw":25.681257},{"c":25.67,"h":25.72,"l":25.67,"n":262,"o":25.7,"t":"2026-10-02T17:45:00Z","v":7887,"vw":25.700769},{"c":25.785,"h":25.785,"l":25.68,"n":209,"o":25.68,"t":"2026-10-02T18:00:00Z","v":7201,"vw":25.718602},{"c":25.85,"h":25.85,"l":25.75,"n":582,"o":25.77,"t":"2026-10-02T18:15:00Z","v":26696,"vw":25.778297},{"c":25.835,"h":25.865,"l":25.81,"n":450,"o":25.86,"t":"2026-10-02T18:30:00Z","v":21152,"vw":25.833419},{"c":25.84,"h":25.89,"l":25.795,"n":306,"o":25.85,"t":"2026-10-02T18:45:00Z","v":12654,"vw":25.8436},{"c":25.82,"h":25.87,"l":25.75,"n":435,"o":25.83,"t":"2026-10-02T19:00:00Z","v":19302,"vw":25.824262},{"c":25.8,"h":25.82,"l":25.79,"n":461,"o":25.8179,"t":"2026-10-02T19:15:00Z","v":18697,"vw":25.802849},{"c":25.75,"h":25.86,"l":25.745,"n":835,"o":25.81,"t":"2026-10-02T19:30:00Z","v":35449,"vw":25.807569},{"c":25.66,"h":25.865,"l":25.63,"n":2355,"o":25.75,"t":"2026-10-02T19:45:00Z","v":178894,"vw":25.732205},{"c":25.67,"h":25.67,"l":25.67,"n":44,"o":25.67,"t":"2026-10-02T20:00:00Z","v":326036,"vw":25.67},{"c":25.655,"h":25.71,"l":25.39,"n":78,"o":25.71,"t":"2026-10-05T13:30:00Z","v":7199,"vw":25.669458},{"c":25.665,"h":25.685,"l":25.24,"n":255,"o":25.46,"t":"2026-10-05T13:45:00Z","v":17549,"vw":25.574035},{"c":26.035,"h":26.035,"l":25.655,"n":159,"o":25.655,"t":"2026-10-05T14:00:00Z","v":4608,"vw":25.847009},{"c":25.98,"h":26.16,"l":25.95,"n":274,"o":26.07,"t":"2026-10-05T14:15:00Z","v":18848,"vw":26.08022},{"c":25.99,"h":25.99,"l":25.89,"n":187,"o":25.99,"t":"2026-10-05T14:30:00Z","v":6348,"vw":25.94811},{"c":25.94,"h":25.98,"l":25.9,"n":173,"o":25.98,"t":"2026-10-05T14:45:00Z","v":4701,"vw":25.928989},{"c":25.97,"h":26.015,"l":25.89,"n":319,"o":25.935,"t":"2026-10-05T15:00:00Z","v":8487,"vw":25.981282},{"c":25.97,"h":25.97,"l":25.93,"n":192,"o":25.96,"t":"2026-10-05T15:15:00Z","v":4360,"vw":25.955838},{"c":25.975,"h":25.99,"l":25.95,"n":157,"o":25.96,"t":"2026-10-05T15:30:00Z","v":3708,"vw":25.971861},{"c":26.01,"h":26.025,"l":25.94,"n":306,"o":25.965,"t":"2026-10-05T15:45:00Z","v":8353,"vw":25.974093},{"c":26.04,"h":26.08,"l":25.98,"n":295,"o":26.015,"t":"2026-10-05T16:00:00Z","v":13255,"vw":26.039837},{"c":26.045,"h":26.07,"l":26.04,"n":223,"o":26.04,"t":"2026-10-05T16:15:00Z","v":5070,"vw":26.05452},{"c":26.045,"h":26.045,"l":26.04,"n":73,"o":26.04,"t":"2026-10-05T16:30:00Z","v":1733,"vw":26.042949},{"c":25.99,"h":26.05,"l":25.98,"n":434,"o":26.04,"t":"2026-10-05T16:45:00Z","v":20982,"vw":26.010983},{"c":25.96,"h":25.99,"l":25.96,"n":188,"o":25.99,"t":"2026-10-05T17:00:00Z","v":6631,"vw":25.977625},{"c":25.97,"h":26,"l":25.93,"n":326,"o":25.98,"t":"2026-10-05T17:15:00Z","v":11580,"vw":25.967718},{"c":26.05,"h":26.05,"l":25.935,"n":296,"o":25.95,"t":"2026-10-05T17:30:00Z","v":9482,"vw":25.989749},{"c":25.94,"h":26.07,"l":25.885,"n":391,"o":26.07,"t":"2026-10-05T17:45:00Z","v":20232,"vw":25.999255},{"c":25.915,"h":25.915,"l":25.87,"n":356,"o":25.915,"t":"2026-10-05T18:00:00Z","v":10128,"vw":25.901922},{"c":25.905,"h":25.94,"l":25.82,"n":354,"o":25.94,"t":"2026-10-05T18:15:00Z","v":10042,"vw":25.872926},{"c":25.9,"h":25.915,"l":25.86,"n":267,"o":25.905,"t":"2026-10-05T18:30:00Z","v":7039,"vw":25.889212},{"c":26.01,"h":26.015,"l":25.9,"n":463,"o":25.9,"t":"2026-10-05T18:45:00Z","v":16696,"vw":25.976018},{"c":26,"h":26.09,"l":25.98,"n":951,"o":26.01,"t":"2026-10-05T19:00:00Z","v":64298,"vw":26.037672},{"c":25.865,"h":25.99,"l":25.84,"n":677,"o":25.99,"t":"2026-10-05T19:15:00Z","v":28483,"vw":25.925159},{"c":25.895,"h":25.928,"l":25.84,"n":1358,"o":25.86,"t":"2026-10-05T19:30:00Z","v":108193,"vw":25.893743},{"c":25.82,"h":25.88,"l":25.68,"n":2613,"o":25.88,"t":"2026-10-05T19:45:00Z","v":138944,"vw":25.779816},{"c":25.81,"h":25.82,"l":25.8,"n":37,"o":25.81,"t":"2026-10-05T20:00:00Z","v":260073,"vw":25.809989},{"c":25.73,"h":26.15,"l":25.73,"n":93,"o":25.75,"t":"2026-10-06T13:30:00Z","v":8786,"vw":25.773238},{"c":25.885,"h":25.9,"l":25.74,"n":252,"o":25.74,"t":"2026-10-06T13:45:00Z","v":13014,"vw":25.817386},{"c":26.06,"h":26.12,"l":25.91,"n":221,"o":25.91,"t":"2026-10-06T14:00:00Z","v":8700,"vw":26.022355},{"c":25.93,"h":26.0401,"l":25.85,"n":167,"o":26.0401,"t":"2026-10-06T14:15:00Z","v":5093,"vw":25.955137},{"c":26.08,"h":26.13,"l":25.935,"n":148,"o":25.94,"t":"2026-10-06T14:30:00Z","v":6244,"vw":26.068294},{"c":26.04,"h":26.17,"l":26.04,"n":131,"o":26.138,"t":"2026-10-06T14:45:00Z","v":4516,"vw":26.124139},{"c":26.01,"h":26.06,"l":25.94,"n":196,"o":26.055,"t":"2026-10-06T15:00:00Z","v":7030,"vw":26.024264},{"c":25.98,"h":26.005,"l":25.94,"n":137,"o":25.98,"t":"2026-10-06T15:15:00Z","v":11112,"vw":25.968319},{"c":25.9,"h":25.975,"l":25.9,"n":209,"o":25.97,"t":"2026-10-06T15:30:00Z","v":5940,"vw":25.952933},{"c":25.869,"h":25.895,"l":25.869,"n":104,"o":25.895,"t":"2026-10-06T15:45:00Z","v":2552,"vw":25.8784},{"c":25.87,"h":25.88,"l":25.865,"n":70,"o":25.87,"t":"2026-10-06T16:00:00Z","v":2496,"vw":25.871544},{"c":25.86,"h":25.93,"l":25.86,"n":326,"o":25.875,"t":"2026-10-06T16:15:00Z","v":13516,"vw":25.890123},{"c":25.865,"h":25.9,"l":25.86,"n":93,"o":25.88,"t":"2026-10-06T16:30:00Z","v":2147,"vw":25.880393},{"c":25.82,"h":25.84,"l":25.795,"n":189,"o":25.84,"t":"2026-10-06T16:45:00Z","v":6266,"vw":25.812915},{"c":25.78,"h":25.81,"l":25.77,"n":196,"o":25.81,"t":"2026-10-06T17:00:00Z","v":8796,"vw":25.792901},{"c":25.74,"h":25.8,"l":25.74,"n":74,"o":25.785,"t":"2026-10-06T17:15:00Z","v":1622,"vw":25.774462},{"c":25.84,"h":25.885,"l":25.725,"n":392,"o":25.75,"t":"2026-10-06T17:30:00Z","v":26471,"vw":25.82554},{"c":25.935,"h":25.935,"l":25.86,"n":266,"o":25.86,"t":"2026-10-06T17:45:00Z","v":14839,"vw":25.890862},{"c":26.06,"h":26.07,"l":25.95,"n":284,"o":25.95,"t":"2026-10-06T18:00:00Z","v":13478,"vw":25.998143},{"c":26.035,"h":26.09,"l":26.01,"n":347,"o":26.06,"t":"2026-10-06T18:15:00Z","v":14717,"vw":26.056186},{"c":26.09,"h":26.09,"l":26.035,"n":234,"o":26.035,"t":"2026-10-06T18:30:00Z","v":7790,"vw":26.071301},{"c":26.17,"h":26.17,"l":26.08,"n":558,"o":26.08,"t":"2026-10-06T18:45:00Z","v":22416,"vw":26.114785},{"c":26.1,"h":26.21,"l":26.07,"n":561,"o":26.17,"t":"2026-10-06T19:00:00Z","v":22192,"vw":26.177409},{"c":26.06,"h":26.145,"l":26.06,"n":701,"o":26.1,"t":"2026-10-06T19:15:00Z","v":29061,"vw":26.103937},{"c":26.07,"h":26.1,"l":26.035,"n":858,"o":26.07,"t":"2026-10-06T19:30:00Z","v":30373,"vw":26.071004},{"c":26.07,"h":26.15,"l":26.01,"n":2022,"o":26.07,"t":"2026-10-06T19:45:00Z","v":84261,"vw":26.085279},{"c":26.07,"h":26.07,"l":26.07,"n":38,"o":26.07,"t":"2026-10-06T20:00:00Z","v":183235,"vw":26.07},{"c":26.04,"h":26.05,"l":26.04,"n":13,"o":26.05,"t":"2026-10-07T13:30:00Z","v":4791,"vw":26.049574},{"c":25.98,"h":26.07,"l":25.96,"n":83,"o":26.045,"t":"2026-10-07T13:45:00Z","v":6676,"vw":26.034376},{"c":26.05,"h":26.08,"l":25.98,"n":188,"o":26.075,"t":"2026-10-07T14:00:00Z","v":9904,"vw":26.048722},{"c":26,"h":26.05,"l":25.945,"n":229,"o":26.01,"t":"2026-10-07T14:15:00Z","v":12301,"vw":25.995211},{"c":25.94,"h":26.05,"l":25.94,"n":208,"o":26.01,"t":"2026-10-07T14:30:00Z","v":7287,"vw":26.017577},{"c":25.975,"h":25.98,"l":25.9,"n":197,"o":25.92,"t":"2026-10-07T14:45:00Z","v":8535,"vw":25.93973},{"c":26,"h":26.045,"l":25.96,"n":746,"o":25.972,"t":"2026-10-07T15:00:00Z","v":53232,"vw":25.975633},{"c":26.05,"h":26.06,"l":25.935,"n":258,"o":25.985,"t":"2026-10-07T15:15:00Z","v":10807,"vw":25.975952},{"c":26.105,"h":26.13,"l":26.04,"n":295,"o":26.05,"t":"2026-10-07T15:30:00Z","v":13750,"vw":26.074098},{"c":26.19,"h":26.23,"l":26.1,"n":197,"o":26.105,"t":"2026-10-07T15:45:00Z","v":6944,"vw":26.176305},{"c":26.315,"h":26.315,"l":26.19,"n":228,"o":26.22,"t":"2026-10-07T16:00:00Z","v":8505,"vw":26.263905},{"c":26.36,"h":26.36,"l":26.3,"n":210,"o":26.3,"t":"2026-10-07T16:15:00Z","v":9202,"vw":26.328384},{"c":26.29,"h":26.35,"l":26.29,"n":197,"o":26.35,"t":"2026-10-07T16:30:00Z","v":7559,"vw":26.317433},{"c":26.35,"h":26.36,"l":26.27,"n":242,"o":26.29,"t":"2026-10-07T16:45:00Z","v":9214,"vw":26.319251},{"c":26.485,"h":26.485,"l":26.33,"n":363,"o":26.355,"t":"2026-10-07T17:00:00Z","v":11650,"vw":26.388764},{"c":26.37,"h":26.485,"l":26.37,"n":247,"o":26.485,"t":"2026-10-07T17:15:00Z","v":7792,"vw":26.445188},{"c":26.375,"h":26.42,"l":26.33,"n":247,"o":26.35,"t":"2026-10-07T17:30:00Z","v":9876,"vw":26.394416},{"c":26.32,"h":26.42,"l":26.32,"n":394,"o":26.39,"t":"2026-10-07T17:45:00Z","v":15110,"vw":26.387698},{"c":26.4,"h":26.41,"l":26.34,"n":325,"o":26.34,"t":"2026-10-07T18:00:00Z","v":12946,"vw":26.373746},{"c":26.46,"h":26.55,"l":26.4,"n":490,"o":26.4,"t":"2026-10-07T18:15:00Z","v":20644,"vw":26.4725},{"c":26.46,"h":26.52,"l":26.44,"n":508,"o":26.45,"t":"2026-10-07T18:30:00Z","v":21978,"vw":26.464761},{"c":26.46,"h":26.5,"l":26.45,"n":351,"o":26.49,"t":"2026-10-07T18:45:00Z","v":12448,"vw":26.478762},{"c":26.4,"h":26.46,"l":26.395,"n":457,"o":26.46,"t":"2026-10-07T19:00:00Z","v":20030,"vw":26.420154},{"c":26.31,"h":26.43,"l":26.31,"n":439,"o":26.395,"t":"2026-10-07T19:15:00Z","v":15780,"vw":26.372793},{"c":26.255,"h":26.32,"l":26.24,"n":845,"o":26.31,"t":"2026-10-07T19:30:00Z","v":35408,"vw":26.279798},{"c":26.26,"h":26.275,"l":26.15,"n":2122,"o":26.255,"t":"2026-10-07T19:45:00Z","v":116566,"vw":26.213945},{"c":26.25,"h":26.25,"l":26.25,"n":45,"o":26.25,"t":"2026-10-07T20:00:00Z","v":325302,"vw":26.25},{"c":26.405,"h":26.405,"l":26.37,"n":15,"o":26.37,"t":"2026-10-08T13:30:00Z","v":3461,"vw":26.372061},{"c":26.36,"h":26.475,"l":26.36,"n":108,"o":26.39,"t":"2026-10-08T13:45:00Z","v":5595,"vw":26.414262},{"c":26.25,"h":26.34,"l":26.25,"n":107,"o":26.305,"t":"2026-10-08T14:00:00Z","v":6135,"vw":26.296652},{"c":26.235,"h":26.3199,"l":26.235,"n":20,"o":26.24,"t":"2026-10-08T14:15:00Z","v":972,"vw":26.258771},{"c":26.25,"h":26.26,"l":26.24,"n":113,"o":26.25,"t":"2026-10-08T14:30:00Z","v":3600,"vw":26.251687},{"c":26.3,"h":26.3,"l":26.225,"n":122,"o":26.23,"t":"2026-10-08T14:45:00Z","v":3467,"vw":26.266646},{"c":26.34,"h":26.4,"l":26.33,"n":135,"o":26.36,"t":"2026-10-08T15:00:00Z","v":4560,"vw":26.366637},{"c":26.311,"h":26.33,"l":26.29,"n":139,"o":26.33,"t":"2026-10-08T15:15:00Z","v":3173,"vw":26.308451},{"c":26.42,"h":26.475,"l":26.33,"n":240,"o":26.33,"t":"2026-10-08T15:30:00Z","v":10394,"vw":26.409739},{"c":26.45,"h":26.49,"l":26.42,"n":180,"o":26.43,"t":"2026-10-08T15:45:00Z","v":6032,"vw":26.45645},{"c":26.54,"h":26.54,"l":26.44,"n":168,"o":26.44,"t":"2026-10-08T16:00:00Z","v":5234,"vw":26.509104},{"c":26.53,"h":26.715,"l":26.52,"n":387,"o":26.55,"t":"2026-10-08T16:15:00Z","v":14670,"vw":26.587928},{"c":26.57,"h":26.57,"l":26.47,"n":254,"o":26.53,"t":"2026-10-08T16:30:00Z","v":10996,"vw":26.498076},{"c":26.805,"h":26.81,"l":26.59,"n":267,"o":26.595,"t":"2026-10-08T16:45:00Z","v":10795,"vw":26.750067},{"c":26.915,"h":26.93,"l":26.76,"n":598,"o":26.83,"t":"2026-10-08T17:00:00Z","v":30890,"vw":26.863526},{"c":27.13,"h":27.145,"l":26.89,"n":395,"o":26.89,"t":"2026-10-08T17:15:00Z","v":25244,"vw":27.043725},{"c":27.285,"h":27.285,"l":27.13,"n":289,"o":27.135,"t":"2026-10-08T17:30:00Z","v":12522,"vw":27.2075},{"c":27.175,"h":27.28,"l":27.105,"n":562,"o":27.27,"t":"2026-10-08T17:45:00Z","v":29814,"vw":27.205642},{"c":27.17,"h":27.245,"l":27.13,"n":379,"o":27.175,"t":"2026-10-08T18:00:00Z","v":14145,"vw":27.189896},{"c":27.2,"h":27.2,"l":27.12,"n":351,"o":27.18,"t":"2026-10-08T18:15:00Z","v":12132,"vw":27.159047},{"c":27.18,"h":27.2,"l":27.14,"n":474,"o":27.19,"t":"2026-10-08T18:30:00Z","v":18997,"vw":27.174351},{"c":27.24,"h":27.24,"l":27.16,"n":317,"o":27.17,"t":"2026-10-08T18:45:00Z","v":13000,"vw":27.193681},{"c":27.325,"h":27.34,"l":27.24,"n":433,"o":27.25,"t":"2026-10-08T19:00:00Z","v":18585,"vw":27.283452},{"c":27.33,"h":27.36,"l":27.3,"n":643,"o":27.31,"t":"2026-10-08T19:15:00Z","v":27549,"vw":27.33676},{"c":27.365,"h":27.39,"l":27.29,"n":821,"o":27.33,"t":"2026-10-08T19:30:00Z","v":43820,"vw":27.342784},{"c":27.47,"h":27.5,"l":27.315,"n":2275,"o":27.365,"t":"2026-10-08T19:45:00Z","v":129121,"vw":27.403195},{"c":27.47,"h":27.47,"l":27.46,"n":47,"o":27.46,"t":"2026-10-08T20:00:00Z","v":570217,"vw":27.469991},{"c":27.5,"h":27.5,"l":27.5,"n":3,"o":27.5,"t":"2026-10-09T13:15:00Z","v":599,"vw":27.5},{"c":27.2575,"h":27.53,"l":27.2575,"n":31,"o":27.53,"t":"2026-10-09T13:30:00Z","v":6434,"vw":27.37478},{"c":27.08,"h":27.43,"l":27.08,"n":41,"o":27.085,"t":"2026-10-09T13:45:00Z","v":1425,"vw":27.217143},{"c":27.3,"h":27.3,"l":27.18,"n":109,"o":27.27,"t":"2026-10-09T14:00:00Z","v":3953,"vw":27.259344},{"c":27.425,"h":27.51,"l":27.325,"n":293,"o":27.41,"t":"2026-10-09T14:15:00Z","v":19704,"vw":27.433974},{"c":27.525,"h":27.525,"l":27.35,"n":158,"o":27.425,"t":"2026-10-09T14:30:00Z","v":5106,"vw":27.420825},{"c":27.47,"h":27.52,"l":27.44,"n":173,"o":27.51,"t":"2026-10-09T14:45:00Z","v":9220,"vw":27.477607},{"c":27.45,"h":27.51,"l":27.45,"n":189,"o":27.49,"t":"2026-10-09T15:00:00Z","v":9423,"vw":27.483165},{"c":27.35,"h":27.42,"l":27.33,"n":257,"o":27.42,"t":"2026-10-09T15:15:00Z","v":8393,"vw":27.375364},{"c":27.2,"h":27.3502,"l":27.19,"n":282,"o":27.3502,"t":"2026-10-09T15:30:00Z","v":10351,"vw":27.236848},{"c":27.08,"h":27.19,"l":27.065,"n":184,"o":27.18,"t":"2026-10-09T15:45:00Z","v":5493,"vw":27.105058},{"c":27.08,"h":27.11,"l":27.06,"n":199,"o":27.09,"t":"2026-10-09T16:00:00Z","v":9338,"vw":27.081622},{"c":27.025,"h":27.14,"l":27.025,"n":303,"o":27.07,"t":"2026-10-09T16:15:00Z","v":19032,"vw":27.083683},{"c":27.07,"h":27.07,"l":27.01,"n":189,"o":27.05,"t":"2026-10-09T16:30:00Z","v":10493,"vw":27.048161},{"c":27.105,"h":27.105,"l":27.05,"n":270,"o":27.08,"t":"2026-10-09T16:45:00Z","v":10806,"vw":27.073774},{"c":27.075,"h":27.16,"l":27.07,"n":299,"o":27.11,"t":"2026-10-09T17:00:00Z","v":19759,"vw":27.139295},{"c":27.025,"h":27.07,"l":27.025,"n":99,"o":27.07,"t":"2026-10-09T17:15:00Z","v":4481,"vw":27.040153},{"c":27.155,"h":27.155,"l":27.025,"n":286,"o":27.025,"t":"2026-10-09T17:30:00Z","v":12865,"vw":27.094025},{"c":27.175,"h":27.195,"l":27.155,"n":192,"o":27.155,"t":"2026-10-09T17:45:00Z","v":7453,"vw":27.171412},{"c":27.105,"h":27.175,"l":27.105,"n":265,"o":27.175,"t":"2026-10-09T18:00:00Z","v":9516,"vw":27.141744},{"c":27.085,"h":27.095,"l":27.055,"n":224,"o":27.09,"t":"2026-10-09T18:15:00Z","v":8705,"vw":27.072612},{"c":27.07,"h":27.105,"l":27.02,"n":303,"o":27.085,"t":"2026-10-09T18:30:00Z","v":11153,"vw":27.059887},{"c":27.15,"h":27.17,"l":27.085,"n":325,"o":27.085,"t":"2026-10-09T18:45:00Z","v":14332,"vw":27.149937},{"c":27.09,"h":27.165,"l":27.09,"n":454,"o":27.165,"t":"2026-10-09T19:00:00Z","v":20520,"vw":27.115818},{"c":27.13,"h":27.13,"l":27.02,"n":576,"o":27.08,"t":"2026-10-09T19:15:00Z","v":23307,"vw":27.069008},{"c":27.07,"h":27.15,"l":27.07,"n":738,"o":27.12,"t":"2026-10-09T19:30:00Z","v":29369,"vw":27.122136},{"c":26.95,"h":27.07,"l":26.95,"n":1993,"o":27.07,"t":"2026-10-09T19:45:00Z","v":90560,"vw":27.018867},{"c":26.95,"h":26.95,"l":26.95,"n":36,"o":26.95,"t":"2026-10-09T20:00:00Z","v":143111,"vw":26.95},{"c":27.16,"h":27.25,"l":27.1325,"n":68,"o":27.25,"t":"2026-10-12T13:30:00Z","v":8694,"vw":27.228605},{"c":27.16,"h":27.165,"l":26.95,"n":24,"o":27.165,"t":"2026-10-12T13:45:00Z","v":2781,"vw":27.152127},{"c":27.31,"h":27.35,"l":26.97,"n":317,"o":27.04,"t":"2026-10-12T14:00:00Z","v":47088,"vw":27.104348},{"c":27.335,"h":27.34,"l":27.25,"n":68,"o":27.32,"t":"2026-10-12T14:15:00Z","v":4564,"vw":27.30193},{"c":27.29,"h":27.41,"l":27.28,"n":237,"o":27.335,"t":"2026-10-12T14:30:00Z","v":8270,"vw":27.343295},{"c":27.35,"h":27.375,"l":27.29,"n":164,"o":27.3,"t":"2026-10-12T14:45:00Z","v":5406,"vw":27.327924},{"c":27.375,"h":27.38,"l":27.32,"n":247,"o":27.34,"t":"2026-10-12T15:00:00Z","v":9700,"vw":27.345601},{"c":27.39,"h":27.42,"l":27.36,"n":229,"o":27.38,"t":"2026-10-12T15:15:00Z","v":29781,"vw":27.3889},{"c":27.495,"h":27.5,"l":27.4,"n":135,"o":27.4,"t":"2026-10-12T15:30:00Z","v":9343,"vw":27.48368},{"c":27.52,"h":27.53,"l":27.49,"n":205,"o":27.49,"t":"2026-10-12T15:45:00Z","v":9811,"vw":27.513987},{"c":27.43,"h":27.55,"l":27.43,"n":220,"o":27.54,"t":"2026-10-12T16:00:00Z","v":9768,"vw":27.477763},{"c":27.49,"h":27.49,"l":27.44,"n":171,"o":27.44,"t":"2026-10-12T16:15:00Z","v":5320,"vw":27.460862},{"c":27.58,"h":27.58,"l":27.49,"n":225,"o":27.49,"t":"2026-10-12T16:30:00Z","v":10655,"vw":27.536621},{"c":27.68,"h":27.69,"l":27.5401,"n":313,"o":27.565,"t":"2026-10-12T16:45:00Z","v":23922,"vw":27.583157},{"c":27.71,"h":27.71,"l":27.66,"n":195,"o":27.69,"t":"2026-10-12T17:00:00Z","v":8841,"vw":27.69217},{"c":27.67,"h":27.73,"l":27.67,"n":261,"o":27.7,"t":"2026-10-12T17:15:00Z","v":9597,"vw":27.698051},{"c":27.68,"h":27.7,"l":27.64,"n":198,"o":27.68,"t":"2026-10-12T17:30:00Z","v":12828,"vw":27.663238},{"c":27.69,"h":27.7,"l":27.635,"n":202,"o":27.67,"t":"2026-10-12T17:45:00Z","v":7575,"vw":27.67021},{"c":27.685,"h":27.735,"l":27.66,"n":243,"o":27.69,"t":"2026-10-12T18:00:00Z","v":10223,"vw":27.69412},{"c":27.7,"h":27.7,"l":27.65,"n":217,"o":27.69,"t":"2026-10-12T18:15:00Z","v":9722,"vw":27.677198},{"c":27.65,"h":27.695,"l":27.645,"n":189,"o":27.69,"t":"2026-10-12T18:30:00Z","v":8086,"vw":27.662823},{"c":27.76,"h":27.76,"l":27.66,"n":333,"o":27.66,"t":"2026-10-12T18:45:00Z","v":12407,"vw":27.728199},{"c":27.69,"h":27.77,"l":27.68,"n":436,"o":27.76,"t":"2026-10-12T19:00:00Z","v":33485,"vw":27.736862},{"c":27.62,"h":27.68,"l":27.6,"n":454,"o":27.68,"t":"2026-10-12T19:15:00Z","v":20888,"vw":27.62774},{"c":27.67,"h":27.695,"l":27.6,"n":554,"o":27.61,"t":"2026-10-12T19:30:00Z","v":26710,"vw":27.663602},{"c":27.63,"h":27.745,"l":27.58,"n":1934,"o":27.67,"t":"2026-10-12T19:45:00Z","v":121365,"vw":27.652954},{"c":27.61,"h":27.61,"l":27.61,"n":39,"o":27.61,"t":"2026-10-12T20:00:00Z","v":130066,"vw":27.61},{"c":27.711,"h":28,"l":27.711,"n":155,"o":27.79,"t":"2026-10-13T13:30:00Z","v":12646,"vw":27.804413},{"c":27.545,"h":27.77,"l":27.41,"n":225,"o":27.711,"t":"2026-10-13T13:45:00Z","v":10629,"vw":27.540562},{"c":27.22,"h":27.55,"l":27.22,"n":62,"o":27.535,"t":"2026-10-13T14:00:00Z","v":1752,"vw":27.37229},{"c":27.345,"h":27.43,"l":27.23,"n":124,"o":27.33,"t":"2026-10-13T14:15:00Z","v":4068,"vw":27.346646},{"c":27.31,"h":27.43,"l":27.31,"n":248,"o":27.34,"t":"2026-10-13T14:30:00Z","v":6665,"vw":27.357082},{"c":27.37,"h":27.39,"l":27.275,"n":182,"o":27.31,"t":"2026-10-13T14:45:00Z","v":6142,"vw":27.319183},{"c":27.41,"h":27.42,"l":27.32,"n":155,"o":27.35,"t":"2026-10-13T15:00:00Z","v":4740,"vw":27.363704},{"c":27.545,"h":27.545,"l":27.3822,"n":200,"o":27.4,"t":"2026-10-13T15:15:00Z","v":6373,"vw":27.436275},{"c":27.575,"h":27.595,"l":27.55,"n":210,"o":27.555,"t":"2026-10-13T15:30:00Z","v":4686,"vw":27.57753},{"c":27.42,"h":27.575,"l":27.41,"n":332,"o":27.575,"t":"2026-10-13T15:45:00Z","v":15859,"vw":27.45999},{"c":27.49,"h":27.49,"l":27.4,"n":250,"o":27.43,"t":"2026-10-13T16:00:00Z","v":7170,"vw":27.450809},{"c":27.455,"h":27.495,"l":27.455,"n":89,"o":27.495,"t":"2026-10-13T16:15:00Z","v":2256,"vw":27.483333},{"c":27.55,"h":27.58,"l":27.455,"n":166,"o":27.455,"t":"2026-10-13T16:30:00Z","v":4982,"vw":27.515273},{"c":27.62,"h":27.62,"l":27.55,"n":178,"o":27.55,"t":"2026-10-13T16:45:00Z","v":5034,"vw":27.579804},{"c":27.62,"h":27.65,"l":27.62,"n":185,"o":27.625,"t":"2026-10-13T17:00:00Z","v":6399,"vw":27.632258},{"c":27.585,"h":27.64,"l":27.56,"n":374,"o":27.63,"t":"2026-10-13T17:15:00Z","v":17125,"vw":27.595695},{"c":27.63,"h":27.64,"l":27.58,"n":616,"o":27.585,"t":"2026-10-13T17:30:00Z","v":41633,"vw":27.616454},{"c":27.65,"h":27.67,"l":27.64,"n":314,"o":27.65,"t":"2026-10-13T17:45:00Z","v":14277,"vw":27.66002},{"c":27.79,"h":27.8,"l":27.61,"n":584,"o":27.655,"t":"2026-10-13T18:00:00Z","v":26073,"vw":27.723604},{"c":27.69,"h":27.8,"l":27.66,"n":487,"o":27.8,"t":"2026-10-13T18:15:00Z","v":31542,"vw":27.728437},{"c":27.73,"h":27.75,"l":27.68,"n":432,"o":27.7,"t":"2026-10-13T18:30:00Z","v":13210,"vw":27.719667},{"c":27.78,"h":27.78,"l":27.67,"n":497,"o":27.73,"t":"2026-10-13T18:45:00Z","v":17788,"vw":27.730366},{"c":27.745,"h":27.78,"l":27.68,"n":516,"o":27.775,"t":"2026-10-13T19:00:00Z","v":19158,"vw":27.722453},{"c":27.725,"h":27.77,"l":27.72,"n":390,"o":27.77,"t":"2026-10-13T19:15:00Z","v":13985,"vw":27.744019},{"c":27.71,"h":27.725,"l":27.68,"n":696,"o":27.725,"t":"2026-10-13T19:30:00Z","v":27150,"vw":27.699882},{"c":27.7,"h":27.86,"l":27.685,"n":2172,"o":27.69,"t":"2026-10-13T19:45:00Z","v":117533,"vw":27.789574},{"c":27.7,"h":27.71,"l":27.7,"n":31,"o":27.71,"t":"2026-10-13T20:00:00Z","v":319731,"vw":27.700086},{"c":27.68,"h":27.68,"l":27.65,"n":40,"o":27.67,"t":"2026-10-14T12:30:00Z","v":7625,"vw":27.673947},{"c":27.69,"h":27.69,"l":27.68,"n":18,"o":27.68,"t":"2026-10-14T12:45:00Z","v":2258,"vw":27.688182},{"c":27.22,"h":27.28,"l":27.22,"n":5,"o":27.28,"t":"2026-10-14T13:00:00Z","v":240,"vw":27.25},{"c":27.056,"h":27.415,"l":27.035,"n":206,"o":27.32,"t":"2026-10-14T13:30:00Z","v":17284,"vw":27.220532},{"c":26.935,"h":27.08,"l":26.9301,"n":110,"o":27.05,"t":"2026-10-14T13:45:00Z","v":6371,"vw":27.015694},{"c":26.935,"h":27,"l":26.82,"n":256,"o":26.93,"t":"2026-10-14T14:00:00Z","v":11255,"vw":26.92511},{"c":27.105,"h":27.105,"l":26.895,"n":222,"o":26.895,"t":"2026-10-14T14:15:00Z","v":12366,"vw":26.968683},{"c":27.13,"h":27.14,"l":27.07,"n":178,"o":27.12,"t":"2026-10-14T14:30:00Z","v":6509,"vw":27.113816},{"c":27.04,"h":27.125,"l":27.04,"n":119,"o":27.125,"t":"2026-10-14T14:45:00Z","v":10842,"vw":27.076317},{"c":27.1,"h":27.12,"l":27.01,"n":222,"o":27.1,"t":"2026-10-14T15:00:00Z","v":6072,"vw":27.072703},{"c":27.13,"h":27.14,"l":27.0375,"n":196,"o":27.12,"t":"2026-10-14T15:15:00Z","v":4554,"vw":27.121704},{"c":27.13,"h":27.16,"l":27.075,"n":359,"o":27.1,"t":"2026-10-14T15:30:00Z","v":13378,"vw":27.114446},{"c":27.18,"h":27.23,"l":27.125,"n":158,"o":27.13,"t":"2026-10-14T15:45:00Z","v":5003,"vw":27.158506},{"c":27.33,"h":27.33,"l":27.145,"n":290,"o":27.15,"t":"2026-10-14T16:00:00Z","v":14664,"vw":27.249768},{"c":27.31,"h":27.34,"l":27.25,"n":242,"o":27.34,"t":"2026-10-14T16:15:00Z","v":8554,"vw":27.310879},{"c":27.26,"h":27.34,"l":27.26,"n":187,"o":27.305,"t":"2026-10-14T16:30:00Z","v":7401,"vw":27.281617},{"c":27.3,"h":27.3,"l":27.22,"n":357,"o":27.245,"t":"2026-10-14T16:45:00Z","v":12941,"vw":27.265933},{"c":27.28,"h":27.315,"l":27.24,"n":236,"o":27.31,"t":"2026-10-14T17:00:00Z","v":10284,"vw":27.278267},{"c":27.32,"h":27.32,"l":27.27,"n":245,"o":27.27,"t":"2026-10-14T17:15:00Z","v":10376,"vw":27.30628},{"c":27.6,"h":27.6,"l":27.305,"n":455,"o":27.33,"t":"2026-10-14T17:30:00Z","v":18454,"vw":27.425124},{"c":27.64,"h":27.665,"l":27.562,"n":414,"o":27.61,"t":"2026-10-14T17:45:00Z","v":17474,"vw":27.623286},{"c":27.66,"h":27.705,"l":27.622,"n":431,"o":27.655,"t":"2026-10-14T18:00:00Z","v":17978,"vw":27.669986},{"c":27.62,"h":27.69,"l":27.62,"n":271,"o":27.68,"t":"2026-10-14T18:15:00Z","v":12255,"vw":27.667592},{"c":27.635,"h":27.65,"l":27.59,"n":484,"o":27.615,"t":"2026-10-14T18:30:00Z","v":20755,"vw":27.627573},{"c":27.59,"h":27.635,"l":27.59,"n":358,"o":27.635,"t":"2026-10-14T18:45:00Z","v":15458,"vw":27.607192},{"c":27.61,"h":27.66,"l":27.55,"n":615,"o":27.6,"t":"2026-10-14T19:00:00Z","v":36341,"vw":27.590248},{"c":27.61,"h":27.67,"l":27.58,"n":424,"o":27.62,"t":"2026-10-14T19:15:00Z","v":18265,"vw":27.617354},{"c":27.68,"h":27.69,"l":27.54,"n":717,"o":27.62,"t":"2026-10-14T19:30:00Z","v":37492,"vw":27.612719},{"c":27.715,"h":27.77,"l":27.675,"n":1995,"o":27.69,"t":"2026-10-14T19:45:00Z","v":116255,"vw":27.719384},{"c":27.7,"h":27.7,"l":27.7,"n":36,"o":27.7,"t":"2026-10-14T20:00:00Z","v":532296,"vw":27.7},{"c":27.9,"h":27.9,"l":27.9,"n":3,"o":27.9,"t":"2026-10-15T11:30:00Z","v":600,"vw":27.9},{"c":27.97,"h":27.97,"l":27.97,"n":1,"o":27.97,"t":"2026-10-15T11:45:00Z","v":171,"vw":27.97},{"c":27.91,"h":27.91,"l":27.91,"n":2,"o":27.91,"t":"2026-10-15T12:00:00Z","v":150,"vw":27.91},{"c":28.39,"h":28.39,"l":27.915,"n":109,"o":28.27,"t":"2026-10-15T13:30:00Z","v":16310,"vw":28.219159},{"c":28.74,"h":28.88,"l":28.52,"n":332,"o":28.52,"t":"2026-10-15T13:45:00Z","v":17997,"vw":28.760479},{"c":28.8,"h":28.9,"l":28.64,"n":459,"o":28.83,"t":"2026-10-15T14:00:00Z","v":24748,"vw":28.766167},{"c":28.74,"h":28.795,"l":28.7,"n":166,"o":28.7746,"t":"2026-10-15T14:15:00Z","v":4986,"vw":28.768947},{"c":28.54,"h":28.81,"l":28.45,"n":536,"o":28.76,"t":"2026-10-15T14:30:00Z","v":30701,"vw":28.684375},{"c":28.53,"h":28.54,"l":28.37,"n":473,"o":28.54,"t":"2026-10-15T14:45:00Z","v":43035,"vw":28.470352},{"c":28.5,"h":28.6,"l":28.49,"n":356,"o":28.53,"t":"2026-10-15T15:00:00Z","v":17746,"vw":28.529752},{"c":28.28,"h":28.49,"l":28.17,"n":294,"o":28.49,"t":"2026-10-15T15:15:00Z","v":9300,"vw":28.316281},{"c":28.39,"h":28.41,"l":28.305,"n":164,"o":28.305,"t":"2026-10-15T15:30:00Z","v":4011,"vw":28.382697},{"c":28.29,"h":28.405,"l":28.29,"n":275,"o":28.4,"t":"2026-10-15T15:45:00Z","v":6674,"vw":28.377768},{"c":28.21,"h":28.3476,"l":28.21,"n":387,"o":28.315,"t":"2026-10-15T16:00:00Z","v":11605,"vw":28.312091},{"c":28.49,"h":28.5,"l":28.26,"n":199,"o":28.27,"t":"2026-10-15T16:15:00Z","v":5624,"vw":28.353243},{"c":28.515,"h":28.58,"l":28.505,"n":180,"o":28.525,"t":"2026-10-15T16:30:00Z","v":4077,"vw":28.537285},{"c":28.47,"h":28.53,"l":28.45,"n":346,"o":28.515,"t":"2026-10-15T16:45:00Z","v":13576,"vw":28.479098},{"c":28.35,"h":28.475,"l":28.35,"n":216,"o":28.475,"t":"2026-10-15T17:00:00Z","v":7378,"vw":28.424916},{"c":28.42,"h":28.43,"l":28.36,"n":260,"o":28.37,"t":"2026-10-15T17:15:00Z","v":8185,"vw":28.389502},{"c":28.38,"h":28.48,"l":28.355,"n":357,"o":28.48,"t":"2026-10-15T17:30:00Z","v":12388,"vw":28.417701},{"c":28.45,"h":28.45,"l":28.385,"n":278,"o":28.385,"t":"2026-10-15T17:45:00Z","v":7414,"vw":28.41555},{"c":28.41,"h":28.475,"l":28.37,"n":408,"o":28.45,"t":"2026-10-15T18:00:00Z","v":14642,"vw":28.422503},{"c":28.465,"h":28.475,"l":28.4,"n":335,"o":28.42,"t":"2026-10-15T18:15:00Z","v":8199,"vw":28.444578},{"c":28.465,"h":28.49,"l":28.44,"n":426,"o":28.48,"t":"2026-10-15T18:30:00Z","v":15837,"vw":28.461565},{"c":28.455,"h":28.51,"l":28.435,"n":625,"o":28.465,"t":"2026-10-15T18:45:00Z","v":25434,"vw":28.479636},{"c":28.42,"h":28.485,"l":28.41,"n":409,"o":28.455,"t":"2026-10-15T19:00:00Z","v":15575,"vw":28.446552},{"c":28.435,"h":28.47,"l":28.41,"n":510,"o":28.42,"t":"2026-10-15T19:15:00Z","v":17461,"vw":28.440165},{"c":28.3725,"h":28.45,"l":28.325,"n":1013,"o":28.43,"t":"2026-10-15T19:30:00Z","v":47222,"vw":28.385725},{"c":28.43,"h":28.46,"l":28.175,"n":2154,"o":28.37,"t":"2026-10-15T19:45:00Z","v":117576,"vw":28.345665},{"c":28.42,"h":28.42,"l":28.42,"n":41,"o":28.42,"t":"2026-10-15T20:00:00Z","v":374895,"vw":28.42},{"c":28.69,"h":28.79,"l":27.98,"n":128,"o":28.43,"t":"2026-10-16T13:30:00Z","v":18964,"vw":28.462712},{"c":28.62,"h":28.715,"l":28.5235,"n":90,"o":28.62,"t":"2026-10-16T13:45:00Z","v":4290,"vw":28.576262},{"c":28.49,"h":28.655,"l":28.45,"n":227,"o":28.54,"t":"2026-10-16T14:00:00Z","v":7049,"vw":28.544837},{"c":28.57,"h":28.575,"l":28.505,"n":141,"o":28.53,"t":"2026-10-16T14:15:00Z","v":5151,"vw":28.54077},{"c":28.47,"h":28.58,"l":28.47,"n":200,"o":28.58,"t":"2026-10-16T14:30:00Z","v":4576,"vw":28.538613},{"c":28.49,"h":28.51,"l":28.435,"n":189,"o":28.48,"t":"2026-10-16T14:45:00Z","v":5004,"vw":28.480486},{"c":28.74,"h":28.74,"l":28.52,"n":238,"o":28.52,"t":"2026-10-16T15:00:00Z","v":5648,"vw":28.690153},{"c":28.745,"h":28.795,"l":28.72,"n":291,"o":28.72,"t":"2026-10-16T15:15:00Z","v":6864,"vw":28.760424},{"c":28.75,"h":28.78,"l":28.6501,"n":454,"o":28.735,"t":"2026-10-16T15:30:00Z","v":20993,"vw":28.736659},{"c":28.73,"h":28.81,"l":28.73,"n":251,"o":28.79,"t":"2026-10-16T15:45:00Z","v":6444,"vw":28.762514},{"c":29.09,"h":29.31,"l":28.71,"n":984,"o":28.725,"t":"2026-10-16T16:00:00Z","v":57981,"vw":29.020036},{"c":28.945,"h":29.13,"l":28.925,"n":371,"o":29.13,"t":"2026-10-16T16:15:00Z","v":13748,"vw":29.023401},{"c":28.84,"h":28.94,"l":28.84,"n":185,"o":28.915,"t":"2026-10-16T16:30:00Z","v":6234,"vw":28.880442},{"c":28.76,"h":28.84,"l":28.76,"n":250,"o":28.84,"t":"2026-10-16T16:45:00Z","v":9298,"vw":28.809769},{"c":28.7,"h":28.78,"l":28.665,"n":431,"o":28.78,"t":"2026-10-16T17:00:00Z","v":17262,"vw":28.71796},{"c":28.73,"h":28.77,"l":28.69,"n":455,"o":28.73,"t":"2026-10-16T17:15:00Z","v":16378,"vw":28.733906},{"c":28.765,"h":28.78,"l":28.71,"n":263,"o":28.71,"t":"2026-10-16T17:30:00Z","v":16196,"vw":28.734296},{"c":28.83,"h":28.83,"l":28.71,"n":412,"o":28.765,"t":"2026-10-16T17:45:00Z","v":15848,"vw":28.757702},{"c":28.765,"h":28.825,"l":28.76,"n":352,"o":28.81,"t":"2026-10-16T18:00:00Z","v":17309,"vw":28.796452},{"c":28.87,"h":28.92,"l":28.76,"n":358,"o":28.76,"t":"2026-10-16T18:15:00Z","v":15659,"vw":28.856447},{"c":28.885,"h":28.92,"l":28.85,"n":397,"o":28.87,"t":"2026-10-16T18:30:00Z","v":15183,"vw":28.889883},{"c":28.9449,"h":28.95,"l":28.89,"n":434,"o":28.91,"t":"2026-10-16T18:45:00Z","v":17591,"vw":28.914931},{"c":28.98,"h":28.99,"l":28.92,"n":444,"o":28.97,"t":"2026-10-16T19:00:00Z","v":17577,"vw":28.956972},{"c":28.995,"h":29.045,"l":28.98,"n":577,"o":28.98,"t":"2026-10-16T19:15:00Z","v":22437,"vw":29.018912},{"c":29.075,"h":29.13,"l":29.01,"n":837,"o":29.01,"t":"2026-10-16T19:30:00Z","v":35129,"vw":29.073362},{"c":29.28,"h":29.32,"l":29.075,"n":2440,"o":29.075,"t":"2026-10-16T19:45:00Z","v":127600,"vw":29.234603},{"c":29.27,"h":29.27,"l":29.27,"n":33,"o":29.27,"t":"2026-10-16T20:00:00Z","v":336168,"vw":29.27},{"c":29.32,"h":29.38,"l":29,"n":213,"o":29,"t":"2026-10-19T13:30:00Z","v":16085,"vw":29.208618},{"c":29.2,"h":29.32,"l":29.185,"n":228,"o":29.26,"t":"2026-10-19T13:45:00Z","v":31826,"vw":29.255696},{"c":29.2,"h":29.345,"l":29.13,"n":268,"o":29.27,"t":"2026-10-19T14:00:00Z","v":14013,"vw":29.26522},{"c":29.185,"h":29.255,"l":29.18,"n":160,"o":29.205,"t":"2026-10-19T14:15:00Z","v":11608,"vw":29.215597},{"c":29.22,"h":29.31,"l":29.22,"n":222,"o":29.22,"t":"2026-10-19T14:30:00Z","v":7307,"vw":29.27026},{"c":29.485,"h":29.51,"l":29.24,"n":284,"o":29.24,"t":"2026-10-19T14:45:00Z","v":13417,"vw":29.403554},{"c":29.615,"h":29.63,"l":29.47,"n":281,"o":29.485,"t":"2026-10-19T15:00:00Z","v":12029,"vw":29.548997},{"c":29.66,"h":29.72,"l":29.61,"n":209,"o":29.61,"t":"2026-10-19T15:15:00Z","v":11153,"vw":29.649575},{"c":29.65,"h":29.67,"l":29.59,"n":358,"o":29.67,"t":"2026-10-19T15:30:00Z","v":11523,"vw":29.630729},{"c":29.625,"h":29.645,"l":29.555,"n":344,"o":29.645,"t":"2026-10-19T15:45:00Z","v":11324,"vw":29.592214},{"c":29.66,"h":29.7,"l":29.59,"n":319,"o":29.64,"t":"2026-10-19T16:00:00Z","v":12285,"vw":29.646151},{"c":29.77,"h":29.77,"l":29.665,"n":284,"o":29.665,"t":"2026-10-19T16:15:00Z","v":9561,"vw":29.723996},{"c":29.87,"h":29.875,"l":29.74,"n":329,"o":29.765,"t":"2026-10-19T16:30:00Z","v":13890,"vw":29.785337},{"c":29.955,"h":30,"l":29.84,"n":407,"o":29.85,"t":"2026-10-19T16:45:00Z","v":21066,"vw":29.935412},{"c":29.88,"h":29.96,"l":29.88,"n":395,"o":29.96,"t":"2026-10-19T17:00:00Z","v":17392,"vw":29.909876},{"c":29.97,"h":29.97,"l":29.845,"n":355,"o":29.87,"t":"2026-10-19T17:15:00Z","v":14709,"vw":29.900506},{"c":30.025,"h":30.05,"l":29.97,"n":380,"o":29.97,"t":"2026-10-19T17:30:00Z","v":19008,"vw":30.011301},{"c":30.14,"h":30.14,"l":30.03,"n":444,"o":30.03,"t":"2026-10-19T17:45:00Z","v":18335,"vw":30.103323},{"c":30.1,"h":30.14,"l":30,"n":442,"o":30.14,"t":"2026-10-19T18:00:00Z","v":18366,"vw":30.065205},{"c":30.11,"h":30.12,"l":30.08,"n":445,"o":30.1,"t":"2026-10-19T18:15:00Z","v":17932,"vw":30.099091},{"c":30.086,"h":30.11,"l":30.06,"n":388,"o":30.1,"t":"2026-10-19T18:30:00Z","v":17002,"vw":30.085127},{"c":30.075,"h":30.17,"l":30.0601,"n":585,"o":30.09,"t":"2026-10-19T18:45:00Z","v":22140,"vw":30.113127},{"c":30.071,"h":30.15,"l":30.065,"n":624,"o":30.09,"t":"2026-10-19T19:00:00Z","v":27484,"vw":30.100918},{"c":29.97,"h":30.08,"l":29.95,"n":817,"o":30.08,"t":"2026-10-19T19:15:00Z","v":42870,"vw":30.019649},{"c":29.935,"h":30,"l":29.86,"n":1132,"o":29.97,"t":"2026-10-19T19:30:00Z","v":57601,"vw":29.929545},{"c":29.96,"h":29.99,"l":29.805,"n":2570,"o":29.935,"t":"2026-10-19T19:45:00Z","v":133519,"vw":29.902384},{"c":29.8972,"h":29.95,"l":29.8972,"n":25,"o":29.95,"t":"2026-10-19T20:00:00Z","v":226775,"vw":29.943829},{"c":30.82,"h":30.82,"l":30.3,"n":135,"o":30.3,"t":"2026-10-20T13:30:00Z","v":14702,"vw":30.447329},{"c":30.63,"h":31.06,"l":30.63,"n":168,"o":30.79,"t":"2026-10-20T13:45:00Z","v":5674,"vw":30.811064},{"c":30.225,"h":30.65,"l":30.16,"n":122,"o":30.63,"t":"2026-10-20T14:00:00Z","v":6791,"vw":30.252425},{"c":30.17,"h":30.17,"l":30.14,"n":83,"o":30.17,"t":"2026-10-20T14:15:00Z","v":2381,"vw":30.154518},{"c":30.145,"h":30.195,"l":30.02,"n":27,"o":30.0702,"t":"2026-10-20T14:30:00Z","v":2365,"vw":30.077214},{"c":30.05,"h":30.2,"l":30.05,"n":207,"o":30.145,"t":"2026-10-20T14:45:00Z","v":8276,"vw":30.119975},{"c":30.04,"h":30.13,"l":29.98,"n":302,"o":30.01,"t":"2026-10-20T15:00:00Z","v":12777,"vw":30.055897},{"c":30.11,"h":30.25,"l":30.09,"n":296,"o":30.1,"t":"2026-10-20T15:15:00Z","v":14034,"vw":30.159409},{"c":30.125,"h":30.18,"l":30.065,"n":388,"o":30.07,"t":"2026-10-20T15:30:00Z","v":11980,"vw":30.128309},{"c":29.86,"h":30.14,"l":29.82,"n":338,"o":30.1,"t":"2026-10-20T15:45:00Z","v":15815,"vw":30.017579},{"c":29.915,"h":29.97,"l":29.88,"n":343,"o":29.9,"t":"2026-10-20T16:00:00Z","v":14269,"vw":29.924127},{"c":29.82,"h":29.95,"l":29.79,"n":565,"o":29.94,"t":"2026-10-20T16:15:00Z","v":23875,"vw":29.843418},{"c":29.95,"h":29.95,"l":29.82,"n":421,"o":29.82,"t":"2026-10-20T16:30:00Z","v":14260,"vw":29.877691},{"c":30.04,"h":30.04,"l":29.96,"n":436,"o":29.96,"t":"2026-10-20T16:45:00Z","v":19122,"vw":30.0019},{"c":30.07,"h":30.07,"l":30.01,"n":359,"o":30.055,"t":"2026-10-20T17:00:00Z","v":15563,"vw":30.051043},{"c":30.09,"h":30.09,"l":29.995,"n":421,"o":30.07,"t":"2026-10-20T17:15:00Z","v":19977,"vw":30.04795},{"c":30.075,"h":30.105,"l":30.04,"n":398,"o":30.105,"t":"2026-10-20T17:30:00Z","v":16268,"vw":30.076263},{"c":30.07,"h":30.09,"l":30.04,"n":357,"o":30.075,"t":"2026-10-20T17:45:00Z","v":15884,"vw":30.062751},{"c":30.035,"h":30.08,"l":30,"n":388,"o":30.06,"t":"2026-10-20T18:00:00Z","v":12954,"vw":30.050178},{"c":29.97,"h":30.05,"l":29.935,"n":556,"o":30.05,"t":"2026-10-20T18:15:00Z","v":24994,"vw":29.969183},{"c":29.92,"h":29.98,"l":29.9,"n":453,"o":29.98,"t":"2026-10-20T18:30:00Z","v":19712,"vw":29.926505},{"c":29.86,"h":29.96,"l":29.84,"n":600,"o":29.92,"t":"2026-10-20T18:45:00Z","v":26988,"vw":29.90562},{"c":29.855,"h":29.88,"l":29.8,"n":538,"o":29.855,"t":"2026-10-20T19:00:00Z","v":27292,"vw":29.838811},{"c":29.845,"h":29.895,"l":29.745,"n":623,"o":29.855,"t":"2026-10-20T19:15:00Z","v":29797,"vw":29.819076},{"c":29.945,"h":29.96,"l":29.83,"n":672,"o":29.84,"t":"2026-10-20T19:30:00Z","v":40091,"vw":29.901751},{"c":29.75,"h":29.945,"l":29.68,"n":2312,"o":29.945,"t":"2026-10-20T19:45:00Z","v":130511,"vw":29.779021},{"c":29.75,"h":29.75,"l":29.75,"n":27,"o":29.75,"t":"2026-10-20T20:00:00Z","v":418252,"vw":29.75},{"c":29.53,"h":29.815,"l":29.52,"n":39,"o":29.81,"t":"2026-10-21T13:30:00Z","v":6532,"vw":29.783916},{"c":29.475,"h":29.615,"l":29.44,"n":145,"o":29.53,"t":"2026-10-21T13:45:00Z","v":7939,"vw":29.518848},{"c":29.38,"h":29.51,"l":29.25,"n":352,"o":29.48,"t":"2026-10-21T14:00:00Z","v":17404,"vw":29.411725},{"c":29.275,"h":29.37,"l":29.271,"n":205,"o":29.37,"t":"2026-10-21T14:15:00Z","v":9779,"vw":29.341323},{"c":29.23,"h":29.29,"l":29.12,"n":383,"o":29.27,"t":"2026-10-21T14:30:00Z","v":17992,"vw":29.216399},{"c":29.23,"h":29.29,"l":29.23,"n":199,"o":29.245,"t":"2026-10-21T14:45:00Z","v":6738,"vw":29.254783},{"c":29.12,"h":29.22,"l":29.09,"n":241,"o":29.22,"t":"2026-10-21T15:00:00Z","v":8465,"vw":29.133366},{"c":29.07,"h":29.13,"l":29,"n":327,"o":29.13,"t":"2026-10-21T15:15:00Z","v":11526,"vw":29.066032},{"c":29.06,"h":29.11,"l":29.055,"n":172,"o":29.055,"t":"2026-10-21T15:30:00Z","v":5425,"vw":29.09543},{"c":28.94,"h":29.18,"l":28.935,"n":686,"o":29.09,"t":"2026-10-21T15:45:00Z","v":35500,"vw":29.118905},{"c":28.95,"h":28.95,"l":28.86,"n":293,"o":28.94,"t":"2026-10-21T16:00:00Z","v":10682,"vw":28.918366},{"c":29.06,"h":29.105,"l":28.93,"n":358,"o":28.96,"t":"2026-10-21T16:15:00Z","v":18562,"vw":29.039963},{"c":29.1,"h":29.145,"l":29.01,"n":356,"o":29.05,"t":"2026-10-21T16:30:00Z","v":17405,"vw":29.072121},{"c":29.09,"h":29.135,"l":28.975,"n":459,"o":29.12,"t":"2026-10-21T16:45:00Z","v":17752,"vw":29.053574},{"c":29.015,"h":29.14,"l":29,"n":280,"o":29.08,"t":"2026-10-21T17:00:00Z","v":10383,"vw":29.095082},{"c":29.035,"h":29.055,"l":29.005,"n":312,"o":29.01,"t":"2026-10-21T17:15:00Z","v":13996,"vw":29.031154},{"c":28.92,"h":29.04,"l":28.915,"n":342,"o":29.04,"t":"2026-10-21T17:30:00Z","v":12652,"vw":28.993954},{"c":28.92,"h":29.02,"l":28.92,"n":469,"o":28.94,"t":"2026-10-21T17:45:00Z","v":18044,"vw":28.983769},{"c":28.92,"h":28.94,"l":28.9,"n":219,"o":28.925,"t":"2026-10-21T18:00:00Z","v":10193,"vw":28.916016},{"c":28.93,"h":28.93,"l":28.87,"n":271,"o":28.92,"t":"2026-10-21T18:15:00Z","v":12228,"vw":28.892226},{"c":28.96,"h":29.01,"l":28.9301,"n":326,"o":28.9301,"t":"2026-10-21T18:30:00Z","v":13929,"vw":28.966895},{"c":28.91,"h":29.02,"l":28.9,"n":469,"o":28.96,"t":"2026-10-21T18:45:00Z","v":22120,"vw":28.966743},{"c":29.015,"h":29.015,"l":28.9,"n":486,"o":28.905,"t":"2026-10-21T19:00:00Z","v":19688,"vw":28.957526},{"c":29.135,"h":29.135,"l":29.02,"n":551,"o":29.04,"t":"2026-10-21T19:15:00Z","v":27577,"vw":29.060766},{"c":29.2,"h":29.205,"l":29.08,"n":590,"o":29.15,"t":"2026-10-21T19:30:00Z","v":30572,"vw":29.137856},{"c":28.92,"h":29.21,"l":28.88,"n":2172,"o":29.2,"t":"2026-10-21T19:45:00Z","v":124184,"vw":29.02839},{"c":28.91,"h":28.91,"l":28.91,"n":30,"o":28.91,"t":"2026-10-21T20:00:00Z","v":396601,"vw":28.91},{"c":29,"h":29.01,"l":29,"n":4,"o":29.01,"t":"2026-10-22T08:00:00Z","v":344,"vw":29.006226},{"c":29.38,"h":29.44,"l":29.075,"n":98,"o":29.25,"t":"2026-10-22T13:30:00Z","v":9554,"vw":29.233324},{"c":29.56,"h":29.73,"l":29.52,"n":73,"o":29.54,"t":"2026-10-22T13:45:00Z","v":2818,"vw":29.650688},{"c":29.87,"h":29.96,"l":29.61,"n":305,"o":29.61,"t":"2026-10-22T14:00:00Z","v":9194,"vw":29.846865},{"c":29.74,"h":29.86,"l":29.74,"n":284,"o":29.8,"t":"2026-10-22T14:15:00Z","v":11304,"vw":29.790267},{"c":29.57,"h":29.78,"l":29.57,"n":138,"o":29.78,"t":"2026-10-22T14:30:00Z","v":3277,"vw":29.697112},{"c":29.65,"h":29.68,"l":29.54,"n":222,"o":29.57,"t":"2026-10-22T14:45:00Z","v":7891,"vw":29.597481},{"c":29.68,"h":29.73,"l":29.61,"n":246,"o":29.61,"t":"2026-10-22T15:00:00Z","v":7558,"vw":29.682888},{"c":29.735,"h":29.75,"l":29.65,"n":182,"o":29.67,"t":"2026-10-22T15:15:00Z","v":6760,"vw":29.689647},{"c":29.79,"h":29.84,"l":29.74,"n":330,"o":29.75,"t":"2026-10-22T15:30:00Z","v":15542,"vw":29.79614},{"c":29.9,"h":29.94,"l":29.84,"n":289,"o":29.85,"t":"2026-10-22T15:45:00Z","v":10219,"vw":29.886358},{"c":29.8,"h":29.93,"l":29.8,"n":156,"o":29.89,"t":"2026-10-22T16:00:00Z","v":4357,"vw":29.87422},{"c":29.93,"h":29.93,"l":29.83,"n":268,"o":29.85,"t":"2026-10-22T16:15:00Z","v":9650,"vw":29.872196},{"c":30.04,"h":30.07,"l":29.91,"n":466,"o":29.93,"t":"2026-10-22T16:30:00Z","v":23037,"vw":29.984147},{"c":30.045,"h":30.1,"l":30,"n":279,"o":30,"t":"2026-10-22T16:45:00Z","v":9120,"vw":30.053224},{"c":30.035,"h":30.11,"l":30.01,"n":265,"o":30.045,"t":"2026-10-22T17:00:00Z","v":11904,"vw":30.052179},{"c":30.05,"h":30.06,"l":30.01,"n":184,"o":30.01,"t":"2026-10-22T17:15:00Z","v":10030,"vw":30.029385},{"c":30.09,"h":30.1,"l":30.05,"n":292,"o":30.06,"t":"2026-10-22T17:30:00Z","v":11303,"vw":30.078464},{"c":30.165,"h":30.165,"l":30.04,"n":478,"o":30.08,"t":"2026-10-22T17:45:00Z","v":21508,"vw":30.074296},{"c":30.175,"h":30.175,"l":30.15,"n":286,"o":30.175,"t":"2026-10-22T18:00:00Z","v":8911,"vw":30.161021},{"c":30.16,"h":30.18,"l":30.12,"n":312,"o":30.17,"t":"2026-10-22T18:15:00Z","v":11998,"vw":30.158403},{"c":30.1,"h":30.185,"l":30.09,"n":334,"o":30.17,"t":"2026-10-22T18:30:00Z","v":11457,"vw":30.148055},{"c":30.14,"h":30.16,"l":30.1,"n":461,"o":30.12,"t":"2026-10-22T18:45:00Z","v":13556,"vw":30.134029},{"c":30.065,"h":30.205,"l":30.065,"n":721,"o":30.14,"t":"2026-10-22T19:00:00Z","v":30367,"vw":30.166926},{"c":30.005,"h":30.095,"l":29.995,"n":713,"o":30.07,"t":"2026-10-22T19:15:00Z","v":28045,"vw":30.049354},{"c":30,"h":30.03,"l":29.92,"n":952,"o":29.99,"t":"2026-10-22T19:30:00Z","v":39157,"vw":29.994931},{"c":29.92,"h":30.09,"l":29.91,"n":2029,"o":30,"t":"2026-10-22T19:45:00Z","v":110284,"vw":30.009185},{"c":29.91,"h":29.91,"l":29.91,"n":36,"o":29.91,"t":"2026-10-22T20:00:00Z","v":602946,"vw":29.91}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6339977378271662,"strike":39.28172529499534,"iv":0.8363848207447866,"gamma":0.029880882564806883,"theta":-0.02846473372297758,"vega":0.017945899246009773,"rho":0.002965939285554233,"breakevenPct":33.45276841465231},{"delta":0.2,"premium":1.0224101963080157,"strike":38.44642968535911,"iv":0.9268871967212231,"gamma":0.030957573441746628,"theta":-0.03740645558739866,"vega":0.020824186556581414,"rho":0.0038370884313948597,"breakevenPct":31.95867563245443},{"delta":0.25,"premium":1.4108226547888651,"strike":37.61113407572287,"iv":1.0173895726976596,"gamma":0.03203426431868637,"theta":-0.04634817745181973,"vega":0.023702473867153056,"rho":0.004708237577235486,"breakevenPct":30.46458285025655},{"delta":0.3,"premium":1.7992351132697144,"strike":36.77583846608664,"iv":1.1078919486740961,"gamma":0.03311095519562611,"theta":-0.0552898993162408,"vega":0.026580761177724694,"rho":0.005579386723076112,"breakevenPct":28.970490068058673},{"delta":0.35,"premium":2.1876475717505635,"strike":35.9405428564504,"iv":1.1983943246505326,"gamma":0.03418764607256585,"theta":-0.06423162118066188,"vega":0.029459048488296335,"rho":0.006450535868916739,"breakevenPct":27.476397285860795},{"delta":0.4,"premium":2.5760600302314134,"strike":35.105247246814166,"iv":1.2888967006269691,"gamma":0.03526433694950559,"theta":-0.07317334304508295,"vega":0.032337335798867974,"rho":0.007321685014757366,"breakevenPct":25.982304503662917},{"delta":0.45,"premium":2.2947508169934636,"strike":33.21486928104575,"iv":1.0164999183006533,"gamma":0.056107516339869296,"theta":-0.05873366013071894,"vega":0.03298562091503268,"rho":0.008682778347083347,"breakevenPct":18.72156502186297},{"delta":0.5,"premium":1.9168913398692806,"strike":31.17238562091503,"iv":0.6917858660130716,"gamma":0.07980032679738563,"theta":-0.040923202614379074,"vega":0.033312418300653596,"rho":0.010114504365332845,"breakevenPct":10.629478304193617},{"delta":0.55,"premium":1.8985352862849543,"strike":29.716378162450066,"iv":0.5065401597869507,"gamma":0.09028015978695071,"theta":-0.0298264447403462,"vega":0.032410892143808254,"rho":0.011290528561664041,"breakevenPct":5.7001452649114634},{"delta":0.6,"premium":2.3645805592543274,"strike":29.050599201065246,"iv":0.5092165912117177,"gamma":0.08295659121171771,"theta":-0.02777584553928096,"vega":0.029854300932090547,"rho":0.01212201556132597,"breakevenPct":5.032362956601715},{"delta":0.65,"premium":2.8306258322237023,"strike":28.384820239680426,"iv":0.5118930226364846,"gamma":0.07563302263648468,"theta":-0.025725246338215713,"vega":0.027297709720372834,"rho":0.0129535025609879,"breakevenPct":4.364580648291965},{"delta":0.7,"premium":3.2966711051930755,"strike":27.719041278295606,"iv":0.5145694540612517,"gamma":0.06830945406125166,"theta":-0.023674647137150468,"vega":0.024741118508655128,"rho":0.01378498956064983,"breakevenPct":3.696798339982217},{"delta":0.75,"premium":3.76271637816245,"strike":27.053262316910786,"iv":0.5172458854860186,"gamma":0.06098588548601864,"theta":-0.02162404793608522,"vega":0.022184527296937418,"rho":0.014616476560311762,"breakevenPct":3.0290160316724672},{"delta":0.8,"premium":4.2287616511318245,"strike":26.387483355525966,"iv":0.5199223169107856,"gamma":0.05366231691078561,"theta":-0.01957344873501997,"vega":0.019627936085219705,"rho":0.015447963559973694,"breakevenPct":2.3612337233627168},{"delta":0.85,"premium":4.694806924101198,"strike":25.721704394141145,"iv":0.5225987483355525,"gamma":0.0463387483355526,"theta":-0.017522849533954728,"vega":0.017071344873502,"rho":0.016279450559635623,"breakevenPct":1.6934514150529685},{"delta":0.9,"premium":5.1608521970705725,"strike":25.055925432756325,"iv":0.5252751797603196,"gamma":0.03901517976031957,"theta":-0.01547225033288948,"vega":0.014514753661784285,"rho":0.017110937559297552,"breakevenPct":1.0256691067432184}],"put":[{"delta":0.15,"premium":2.5,"strike":18.300227974684653,"iv":2.641414893769553,"gamma":0.010637968914179848,"theta":-0.08841716628508528,"vega":0.019530801300829348,"rho":-0.005541269965694367,"breakevenPct":47.174095704832325},{"delta":0.2,"premium":2.5,"strike":21.879069675696826,"iv":1.999020001165049,"gamma":0.016856488512080756,"theta":-0.08013950848889347,"vega":0.023454232883481373,"rho":-0.006737756085376697,"breakevenPct":35.20872726279898},{"delta":0.25,"premium":2.5,"strike":24.515352648913364,"iv":1.5803493854441086,"gamma":0.024201901074509685,"theta":-0.07163118590428696,"vega":0.026616632746763846,"rho":-0.007937186858151363,"breakevenPct":26.394675195876413},{"delta":0.3,"premium":2.5,"strike":26.020365535939426,"iv":1.3510229598009265,"gamma":0.03327704604033739,"theta":-0.06416121777860863,"vega":0.0284490603801154,"rho":-0.00914103180541949,"breakevenPct":21.3628701573406},{"delta":0.35,"premium":2.5,"strike":27.287378067538018,"iv":1.1598836564729131,"gamma":0.042726141013697316,"theta":-0.05694050297984899,"vega":0.029989534554765506,"rho":-0.010345828731289837,"breakevenPct":17.126786801945784},{"delta":0.4,"premium":2.5,"strike":28.554390599136607,"iv":0.9687443531448995,"gamma":0.05217523598705726,"theta":-0.04971978818108935,"vega":0.03153000872941561,"rho":-0.011550625657160186,"breakevenPct":12.890703446550962},{"delta":0.45,"premium":2.5,"strike":29.8214031307352,"iv":0.777605049816886,"gamma":0.061624330960417195,"theta":-0.04249907338232972,"vega":0.033070482904065716,"rho":-0.012755422583030532,"breakevenPct":8.654620091156147},{"delta":0.5,"premium":2.9675705861985384,"strike":30.719339363382367,"iv":0.7422082391769953,"gamma":0.06163897375460977,"theta":-0.03961366377467666,"vega":0.032311105255179974,"rho":-0.014305515669135804,"breakevenPct":7.2157513300440375},{"delta":0.55,"premium":3.511864289993817,"strike":31.55671429229818,"iv":0.7323670343301653,"gamma":0.06010552818445919,"theta":-0.037439629389959005,"vega":0.031174347576154154,"rho":-0.015912268003468802,"breakevenPct":6.2358742818309505},{"delta":0.6,"premium":4.056157993789094,"strike":32.39408922121399,"iv":0.7225258294833352,"gamma":0.05857208261430861,"theta":-0.03526559500524135,"vega":0.03003758989712834,"rho":-0.0175190203378018,"breakevenPct":5.255997233617864},{"delta":0.65,"premium":4.600451697584372,"strike":33.2314641501298,"iv":0.7126846246365051,"gamma":0.05703863704415803,"theta":-0.033091560620523694,"vega":0.028900832218102523,"rho":-0.0191257726721348,"breakevenPct":4.276120185404777},{"delta":0.7,"premium":5.14474540137965,"strike":34.06883907904562,"iv":0.702843419789675,"gamma":0.05550519147400745,"theta":-0.030917526235806042,"vega":0.027764074539076707,"rho":-0.020732525006467797,"breakevenPct":3.2962431371916914},{"delta":0.75,"premium":5.689039105174928,"strike":34.90621400796143,"iv":0.693002214942845,"gamma":0.053971745903856866,"theta":-0.028743491851088383,"vega":0.026627316860050893,"rho":-0.022339277340800795,"breakevenPct":2.3163660889786035},{"delta":0.8,"premium":7.830558325024926,"strike":37.213359920239284,"iv":0.7671985044865404,"gamma":0.04379561316051844,"theta":-0.02677357926221336,"vega":0.02322422731804586,"rho":-0.025188287653131167,"breakevenPct":1.7626158635427709},{"delta":0.85,"premium":10.173529411764704,"strike":39.705882352941174,"iv":0.8519941176470588,"gamma":0.03252941176470589,"theta":-0.024829411764705885,"vega":0.01953529411764706,"rho":-0.028193979151875617,"breakevenPct":1.26261136350227}]},"raw":{"call":[{"delta":0.15,"premium":0.6339977378271662,"strike":39.28172529499534,"iv":0.8363848207447866,"gamma":0.029880882564806883,"theta":-0.02846473372297758,"vega":0.017945899246009773,"rho":0.002965939285554233,"breakevenPct":33.45276841465231},{"delta":0.2,"premium":1.0224101963080157,"strike":38.44642968535911,"iv":0.9268871967212231,"gamma":0.030957573441746628,"theta":-0.03740645558739866,"vega":0.020824186556581414,"rho":0.0038370884313948597,"breakevenPct":31.95867563245443},{"delta":0.25,"premium":1.4108226547888651,"strike":37.61113407572287,"iv":1.0173895726976596,"gamma":0.03203426431868637,"theta":-0.04634817745181973,"vega":0.023702473867153056,"rho":0.004708237577235486,"breakevenPct":30.46458285025655},{"delta":0.3,"premium":1.7992351132697144,"strike":36.77583846608664,"iv":1.1078919486740961,"gamma":0.03311095519562611,"theta":-0.0552898993162408,"vega":0.026580761177724694,"rho":0.005579386723076112,"breakevenPct":28.970490068058673},{"delta":0.35,"premium":2.1876475717505635,"strike":35.9405428564504,"iv":1.1983943246505326,"gamma":0.03418764607256585,"theta":-0.06423162118066188,"vega":0.029459048488296335,"rho":0.006450535868916739,"breakevenPct":27.476397285860795},{"delta":0.4,"premium":2.5760600302314134,"strike":35.105247246814166,"iv":1.2888967006269691,"gamma":0.03526433694950559,"theta":-0.07317334304508295,"vega":0.032337335798867974,"rho":0.007321685014757366,"breakevenPct":25.982304503662917},{"delta":0.45,"premium":2.2947508169934636,"strike":33.21486928104575,"iv":1.0164999183006533,"gamma":0.056107516339869296,"theta":-0.05873366013071894,"vega":0.03298562091503268,"rho":0.008682778347083347,"breakevenPct":18.72156502186297},{"delta":0.5,"premium":1.9168913398692806,"strike":31.17238562091503,"iv":0.6917858660130716,"gamma":0.07980032679738563,"theta":-0.040923202614379074,"vega":0.033312418300653596,"rho":0.010114504365332845,"breakevenPct":10.629478304193617},{"delta":0.55,"premium":1.8985352862849543,"strike":29.716378162450066,"iv":0.5065401597869507,"gamma":0.09028015978695071,"theta":-0.0298264447403462,"vega":0.032410892143808254,"rho":0.011290528561664041,"breakevenPct":5.7001452649114634},{"delta":0.6,"premium":2.3645805592543274,"strike":29.050599201065246,"iv":0.5092165912117177,"gamma":0.08295659121171771,"theta":-0.02777584553928096,"vega":0.029854300932090547,"rho":0.01212201556132597,"breakevenPct":5.032362956601715},{"delta":0.65,"premium":2.8306258322237023,"strike":28.384820239680426,"iv":0.5118930226364846,"gamma":0.07563302263648468,"theta":-0.025725246338215713,"vega":0.027297709720372834,"rho":0.0129535025609879,"breakevenPct":4.364580648291965},{"delta":0.7,"premium":3.2966711051930755,"strike":27.719041278295606,"iv":0.5145694540612517,"gamma":0.06830945406125166,"theta":-0.023674647137150468,"vega":0.024741118508655128,"rho":0.01378498956064983,"breakevenPct":3.696798339982217},{"delta":0.75,"premium":3.76271637816245,"strike":27.053262316910786,"iv":0.5172458854860186,"gamma":0.06098588548601864,"theta":-0.02162404793608522,"vega":0.022184527296937418,"rho":0.014616476560311762,"breakevenPct":3.0290160316724672},{"delta":0.8,"premium":4.2287616511318245,"strike":26.387483355525966,"iv":0.5199223169107856,"gamma":0.05366231691078561,"theta":-0.01957344873501997,"vega":0.019627936085219705,"rho":0.015447963559973694,"breakevenPct":2.3612337233627168},{"delta":0.85,"premium":4.694806924101198,"strike":25.721704394141145,"iv":0.5225987483355525,"gamma":0.0463387483355526,"theta":-0.017522849533954728,"vega":0.017071344873502,"rho":0.016279450559635623,"breakevenPct":1.6934514150529685},{"delta":0.9,"premium":5.1608521970705725,"strike":25.055925432756325,"iv":0.5252751797603196,"gamma":0.03901517976031957,"theta":-0.01547225033288948,"vega":0.014514753661784285,"rho":0.017110937559297552,"breakevenPct":1.0256691067432184}],"put":[{"delta":0.15,"premium":2.5,"strike":18.300227974684653,"iv":2.641414893769553,"gamma":0.010637968914179848,"theta":-0.08841716628508528,"vega":0.019530801300829348,"rho":-0.005541269965694367,"breakevenPct":47.174095704832325},{"delta":0.2,"premium":2.5,"strike":21.879069675696826,"iv":1.999020001165049,"gamma":0.016856488512080756,"theta":-0.08013950848889347,"vega":0.023454232883481373,"rho":-0.006737756085376697,"breakevenPct":35.20872726279898},{"delta":0.25,"premium":2.5,"strike":24.515352648913364,"iv":1.5803493854441086,"gamma":0.024201901074509685,"theta":-0.07163118590428696,"vega":0.026616632746763846,"rho":-0.007937186858151363,"breakevenPct":26.394675195876413},{"delta":0.3,"premium":2.5,"strike":26.020365535939426,"iv":1.3510229598009265,"gamma":0.03327704604033739,"theta":-0.06416121777860863,"vega":0.0284490603801154,"rho":-0.00914103180541949,"breakevenPct":21.3628701573406},{"delta":0.35,"premium":2.5,"strike":27.287378067538018,"iv":1.1598836564729131,"gamma":0.042726141013697316,"theta":-0.05694050297984899,"vega":0.029989534554765506,"rho":-0.010345828731289837,"breakevenPct":17.126786801945784},{"delta":0.4,"premium":2.5,"strike":28.554390599136607,"iv":0.9687443531448995,"gamma":0.05217523598705726,"theta":-0.04971978818108935,"vega":0.03153000872941561,"rho":-0.011550625657160186,"breakevenPct":12.890703446550962},{"delta":0.45,"premium":2.5,"strike":29.8214031307352,"iv":0.777605049816886,"gamma":0.061624330960417195,"theta":-0.04249907338232972,"vega":0.033070482904065716,"rho":-0.012755422583030532,"breakevenPct":8.654620091156147},{"delta":0.5,"premium":2.9675705861985384,"strike":30.719339363382367,"iv":0.7422082391769953,"gamma":0.06163897375460977,"theta":-0.03961366377467666,"vega":0.032311105255179974,"rho":-0.014305515669135804,"breakevenPct":7.2157513300440375},{"delta":0.55,"premium":3.511864289993817,"strike":31.55671429229818,"iv":0.7323670343301653,"gamma":0.06010552818445919,"theta":-0.037439629389959005,"vega":0.031174347576154154,"rho":-0.015912268003468802,"breakevenPct":6.2358742818309505},{"delta":0.6,"premium":4.056157993789094,"strike":32.39408922121399,"iv":0.7225258294833352,"gamma":0.05857208261430861,"theta":-0.03526559500524135,"vega":0.03003758989712834,"rho":-0.0175190203378018,"breakevenPct":5.255997233617864},{"delta":0.65,"premium":4.600451697584372,"strike":33.2314641501298,"iv":0.7126846246365051,"gamma":0.05703863704415803,"theta":-0.033091560620523694,"vega":0.028900832218102523,"rho":-0.0191257726721348,"breakevenPct":4.276120185404777},{"delta":0.7,"premium":5.14474540137965,"strike":34.06883907904562,"iv":0.702843419789675,"gamma":0.05550519147400745,"theta":-0.030917526235806042,"vega":0.027764074539076707,"rho":-0.020732525006467797,"breakevenPct":3.2962431371916914},{"delta":0.75,"premium":5.689039105174928,"strike":34.90621400796143,"iv":0.693002214942845,"gamma":0.053971745903856866,"theta":-0.028743491851088383,"vega":0.026627316860050893,"rho":-0.022339277340800795,"breakevenPct":2.3163660889786035},{"delta":0.8,"premium":7.830558325024926,"strike":37.213359920239284,"iv":0.7671985044865404,"gamma":0.04379561316051844,"theta":-0.02677357926221336,"vega":0.02322422731804586,"rho":-0.025188287653131167,"breakevenPct":1.7626158635427709},{"delta":0.85,"premium":10.173529411764704,"strike":39.705882352941174,"iv":0.8519941176470588,"gamma":0.03252941176470589,"theta":-0.024829411764705885,"vega":0.01953529411764706,"rho":-0.028193979151875617,"breakevenPct":1.26261136350227}]}},"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"}}