{"symbol":"LKFT","url":"https://intraalpha.com/companies/LKFT","capturedAt":"2026-10-23T03:17:59.094Z","state":"ready","quote":{"symbol":"LKFT","last_price":31.4,"prev_close":30.58,"regular_close":31.4,"change":0.82,"change_pct":2.6815,"regular_change":0.82,"regular_change_pct":2.6815,"extended_change":0,"extended_change_pct":0,"bid":24.78,"ask":32.89,"bid_size":700,"ask_size":100,"volume":307956,"vwap":31.191157,"open":30.62,"high":31.53,"low":30.55,"close":31.4,"trade_count":6285,"last_trade_at":"2026-10-22T20:00:06.351531283Z","last_quote_at":"2026-10-22T23:00:00.210598179Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:58.120482774-04:00","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":"LKFT","fetched_at":"2026-10-23T03:17:58.403141+00:00","name":"Lakefront Biotherapeutics NV","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Lakefront Biotherapeutics NV (LKFT) is an innovative biopharmaceutical company focused on addressing significant unmet medical needs in oncology and infectious diseases through its proprietary therapies. With a robust pipeline that integrates advanced biologics and small molecules, the company is committed to enhancing patient outcomes and advancing its clinical programs. Lakefront prioritizes the formation of strategic partnerships to amplify its research capabilities and expand market presence, positioning itself as a future leader in the biotherapeutics space. The company’s dedication to scientific excellence ensures a patient-centric approach in developing transformative healthcare solutions.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2002521000,"ebitda":568918000,"pe_ratio":2.907,"peg_ratio":null,"book_value":2.79,"dividend_per_share":null,"dividend_yield":null,"eps":10.52,"revenue_ttm":990574000,"gross_profit_ttm":669749000,"profit_margin":0.602,"operating_margin_ttm":-3.593,"return_on_assets_ttm":0.0993,"return_on_equity_ttm":0.201,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.815,"analyst_target_price":30.52,"analyst_number":1,"beta":0.058,"fifty_two_week_high":36.24,"fifty_two_week_low":25.68,"fifty_day_ma":28.96,"two_hundred_day_ma":29.97,"shares_outstanding":65485000,"forward_pe":344.83,"price_to_sales":2.022,"price_to_book":0.528,"ev_to_revenue":null,"ev_to_ebitda":-31.5},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:58.403141+00:00"},"optionObservedAt":"2026-10-22T19:49:59.178Z","bars":[{"c":29.84,"h":29.93,"l":29.84,"n":28,"o":29.93,"t":"2026-10-16T13:30:00Z","v":2618,"vw":29.867096},{"c":29.81,"h":29.81,"l":29.76,"n":10,"o":29.77,"t":"2026-10-16T13:35:00Z","v":404,"vw":29.78},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-10-16T13:40:00Z","v":100,"vw":29.75},{"c":29.36,"h":29.59,"l":29.36,"n":52,"o":29.56,"t":"2026-10-16T13:45:00Z","v":4388,"vw":29.504841},{"c":29.565,"h":29.58,"l":29.52,"n":47,"o":29.52,"t":"2026-10-16T13:55:00Z","v":2559,"vw":29.545212},{"c":29.58,"h":29.58,"l":29.5066,"n":22,"o":29.56,"t":"2026-10-16T14:00:00Z","v":2884,"vw":29.558124},{"c":29.69,"h":29.7,"l":29.56,"n":48,"o":29.56,"t":"2026-10-16T14:05:00Z","v":4847,"vw":29.603418},{"c":29.64,"h":29.64,"l":29.64,"n":7,"o":29.64,"t":"2026-10-16T14:10:00Z","v":209,"vw":29.64},{"c":29.815,"h":29.84,"l":29.63,"n":169,"o":29.63,"t":"2026-10-16T14:15:00Z","v":10345,"vw":29.765093},{"c":29.775,"h":29.775,"l":29.77,"n":9,"o":29.77,"t":"2026-10-16T14:20:00Z","v":916,"vw":29.770556},{"c":29.72,"h":29.73,"l":29.68,"n":16,"o":29.73,"t":"2026-10-16T14:25:00Z","v":1349,"vw":29.705},{"c":29.805,"h":29.85,"l":29.695,"n":107,"o":29.72,"t":"2026-10-16T14:30:00Z","v":8068,"vw":29.793293},{"c":29.79,"h":29.79,"l":29.79,"n":9,"o":29.79,"t":"2026-10-16T14:40:00Z","v":270,"vw":29.79},{"c":29.81,"h":29.81,"l":29.81,"n":5,"o":29.81,"t":"2026-10-16T14:45:00Z","v":324,"vw":29.81},{"c":29.825,"h":29.85,"l":29.825,"n":22,"o":29.85,"t":"2026-10-16T14:50:00Z","v":757,"vw":29.84375},{"c":29.81,"h":29.86,"l":29.785,"n":121,"o":29.86,"t":"2026-10-16T15:00:00Z","v":1646,"vw":29.810625},{"c":29.81,"h":29.81,"l":29.78,"n":15,"o":29.78,"t":"2026-10-16T15:05:00Z","v":618,"vw":29.790671},{"c":29.89,"h":29.89,"l":29.805,"n":77,"o":29.83,"t":"2026-10-16T15:10:00Z","v":3922,"vw":29.84146},{"c":29.83,"h":29.89,"l":29.83,"n":23,"o":29.87,"t":"2026-10-16T15:15:00Z","v":800,"vw":29.865},{"c":29.76,"h":29.83,"l":29.76,"n":49,"o":29.79,"t":"2026-10-16T15:20:00Z","v":2695,"vw":29.802554},{"c":29.725,"h":29.725,"l":29.725,"n":8,"o":29.725,"t":"2026-10-16T15:25:00Z","v":237,"vw":29.725},{"c":29.71,"h":29.76,"l":29.69,"n":103,"o":29.76,"t":"2026-10-16T15:30:00Z","v":6612,"vw":29.714187},{"c":29.79,"h":29.79,"l":29.66,"n":66,"o":29.725,"t":"2026-10-16T15:35:00Z","v":5306,"vw":29.680417},{"c":29.92,"h":29.99,"l":29.715,"n":397,"o":29.715,"t":"2026-10-16T15:40:00Z","v":16581,"vw":29.886358},{"c":29.99,"h":29.99,"l":29.93,"n":45,"o":29.93,"t":"2026-10-16T15:45:00Z","v":2429,"vw":29.953033},{"c":29.94,"h":30.01,"l":29.94,"n":185,"o":29.94,"t":"2026-10-16T15:50:00Z","v":6002,"vw":29.990793},{"c":29.925,"h":29.925,"l":29.925,"n":3,"o":29.925,"t":"2026-10-16T15:55:00Z","v":102,"vw":29.925},{"c":29.97,"h":29.97,"l":29.9,"n":16,"o":29.925,"t":"2026-10-16T16:05:00Z","v":815,"vw":29.924198},{"c":29.93,"h":29.96,"l":29.925,"n":83,"o":29.93,"t":"2026-10-16T16:15:00Z","v":3956,"vw":29.939379},{"c":29.885,"h":29.92,"l":29.885,"n":13,"o":29.885,"t":"2026-10-16T16:25:00Z","v":714,"vw":29.903784},{"c":29.8825,"h":29.8825,"l":29.8825,"n":2,"o":29.8825,"t":"2026-10-16T16:30:00Z","v":101,"vw":29.8825},{"c":29.91,"h":29.91,"l":29.875,"n":14,"o":29.91,"t":"2026-10-16T16:40:00Z","v":685,"vw":29.903},{"c":29.83,"h":29.885,"l":29.825,"n":55,"o":29.88,"t":"2026-10-16T16:45:00Z","v":2531,"vw":29.84761},{"c":29.865,"h":29.88,"l":29.82,"n":40,"o":29.82,"t":"2026-10-16T16:50:00Z","v":2922,"vw":29.870508},{"c":29.93,"h":29.93,"l":29.9,"n":214,"o":29.91,"t":"2026-10-16T16:55:00Z","v":3172,"vw":29.909945},{"c":29.905,"h":29.92,"l":29.905,"n":24,"o":29.91,"t":"2026-10-16T17:00:00Z","v":712,"vw":29.913},{"c":29.79,"h":29.87,"l":29.79,"n":39,"o":29.87,"t":"2026-10-16T17:05:00Z","v":1924,"vw":29.824667},{"c":29.79,"h":29.795,"l":29.75,"n":134,"o":29.79,"t":"2026-10-16T17:15:00Z","v":6258,"vw":29.788559},{"c":29.775,"h":29.78,"l":29.74,"n":47,"o":29.74,"t":"2026-10-16T17:20:00Z","v":3817,"vw":29.753695},{"c":29.795,"h":29.83,"l":29.785,"n":13,"o":29.785,"t":"2026-10-16T17:25:00Z","v":484,"vw":29.80125},{"c":29.84,"h":29.865,"l":29.82,"n":131,"o":29.82,"t":"2026-10-16T17:30:00Z","v":4977,"vw":29.842134},{"c":29.83,"h":29.88,"l":29.83,"n":18,"o":29.88,"t":"2026-10-16T17:35:00Z","v":638,"vw":29.855},{"c":29.895,"h":29.91,"l":29.83,"n":91,"o":29.83,"t":"2026-10-16T17:40:00Z","v":7599,"vw":29.889592},{"c":29.93,"h":29.93,"l":29.93,"n":15,"o":29.93,"t":"2026-10-16T17:45:00Z","v":1092,"vw":29.93},{"c":29.91,"h":29.93,"l":29.9,"n":25,"o":29.93,"t":"2026-10-16T17:50:00Z","v":1208,"vw":29.911111},{"c":29.875,"h":29.91,"l":29.875,"n":29,"o":29.9,"t":"2026-10-16T17:55:00Z","v":3406,"vw":29.899879},{"c":29.91,"h":29.91,"l":29.85,"n":6,"o":29.85,"t":"2026-10-16T18:00:00Z","v":1027,"vw":29.87487},{"c":29.86,"h":29.89,"l":29.84,"n":18,"o":29.84,"t":"2026-10-16T18:10:00Z","v":944,"vw":29.872855},{"c":29.855,"h":29.855,"l":29.855,"n":10,"o":29.855,"t":"2026-10-16T18:15:00Z","v":617,"vw":29.855},{"c":29.89,"h":29.89,"l":29.855,"n":58,"o":29.855,"t":"2026-10-16T18:20:00Z","v":3752,"vw":29.883745},{"c":29.9,"h":29.9,"l":29.88,"n":291,"o":29.89,"t":"2026-10-16T18:25:00Z","v":5792,"vw":29.897692},{"c":29.875,"h":29.93,"l":29.86,"n":131,"o":29.9,"t":"2026-10-16T18:30:00Z","v":8373,"vw":29.894647},{"c":29.875,"h":29.875,"l":29.875,"n":6,"o":29.875,"t":"2026-10-16T18:35:00Z","v":116,"vw":29.875},{"c":29.89,"h":29.89,"l":29.89,"n":5,"o":29.89,"t":"2026-10-16T18:40:00Z","v":123,"vw":29.89},{"c":29.88,"h":29.93,"l":29.88,"n":9,"o":29.93,"t":"2026-10-16T18:45:00Z","v":392,"vw":29.905},{"c":29.9,"h":29.915,"l":29.875,"n":22,"o":29.915,"t":"2026-10-16T18:50:00Z","v":641,"vw":29.8975},{"c":29.855,"h":29.9,"l":29.845,"n":182,"o":29.8975,"t":"2026-10-16T18:55:00Z","v":14418,"vw":29.866743},{"c":29.8,"h":29.82,"l":29.77,"n":67,"o":29.82,"t":"2026-10-16T19:00:00Z","v":3672,"vw":29.802976},{"c":29.805,"h":29.85,"l":29.78,"n":19,"o":29.82,"t":"2026-10-16T19:05:00Z","v":1052,"vw":29.810556},{"c":29.86,"h":29.86,"l":29.82,"n":23,"o":29.82,"t":"2026-10-16T19:10:00Z","v":1091,"vw":29.848571},{"c":29.83,"h":29.83,"l":29.83,"n":51,"o":29.83,"t":"2026-10-16T19:20:00Z","v":449,"vw":29.83},{"c":29.825,"h":29.835,"l":29.825,"n":15,"o":29.835,"t":"2026-10-16T19:25:00Z","v":693,"vw":29.829186},{"c":29.82,"h":29.83,"l":29.795,"n":56,"o":29.8,"t":"2026-10-16T19:30:00Z","v":4827,"vw":29.814519},{"c":29.815,"h":29.84,"l":29.815,"n":18,"o":29.84,"t":"2026-10-16T19:35:00Z","v":719,"vw":29.81963},{"c":29.87,"h":29.88,"l":29.815,"n":45,"o":29.815,"t":"2026-10-16T19:40:00Z","v":1784,"vw":29.846875},{"c":29.88,"h":29.88,"l":29.85,"n":26,"o":29.85,"t":"2026-10-16T19:45:00Z","v":758,"vw":29.864967},{"c":29.92,"h":29.93,"l":29.85,"n":177,"o":29.88,"t":"2026-10-16T19:50:00Z","v":8017,"vw":29.884893},{"c":29.965,"h":30.015,"l":29.88,"n":739,"o":29.92,"t":"2026-10-16T19:55:00Z","v":41194,"vw":29.950418},{"c":29.9,"h":29.9,"l":29.9,"n":4,"o":29.9,"t":"2026-10-16T20:00:00Z","v":9267,"vw":29.9},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-16T21:15:00Z","v":100,"vw":30},{"c":29.59,"h":29.59,"l":29.59,"n":1,"o":29.59,"t":"2026-10-19T11:25:00Z","v":400,"vw":29.59},{"c":29.6,"h":29.6,"l":29.6,"n":2,"o":29.6,"t":"2026-10-19T11:30:00Z","v":500,"vw":29.6},{"c":29.58,"h":29.58,"l":29.58,"n":2,"o":29.58,"t":"2026-10-19T13:05:00Z","v":500,"vw":29.58},{"c":29.745,"h":29.79,"l":29.51,"n":151,"o":29.6,"t":"2026-10-19T13:30:00Z","v":7514,"vw":29.639421},{"c":29.58,"h":29.58,"l":29.46,"n":98,"o":29.58,"t":"2026-10-19T13:40:00Z","v":7719,"vw":29.510594},{"c":29.59,"h":29.665,"l":29.535,"n":74,"o":29.665,"t":"2026-10-19T13:45:00Z","v":3465,"vw":29.598614},{"c":29.57,"h":29.57,"l":29.57,"n":4,"o":29.57,"t":"2026-10-19T13:50:00Z","v":153,"vw":29.57},{"c":29.59,"h":29.64,"l":29.59,"n":15,"o":29.64,"t":"2026-10-19T13:55:00Z","v":420,"vw":29.606667},{"c":29.61,"h":29.63,"l":29.59,"n":51,"o":29.62,"t":"2026-10-19T14:00:00Z","v":1466,"vw":29.604672},{"c":29.715,"h":29.74,"l":29.64,"n":46,"o":29.64,"t":"2026-10-19T14:05:00Z","v":1412,"vw":29.666852},{"c":29.66,"h":29.66,"l":29.66,"n":6,"o":29.66,"t":"2026-10-19T14:10:00Z","v":124,"vw":29.66},{"c":29.66,"h":29.66,"l":29.63,"n":8,"o":29.63,"t":"2026-10-19T14:20:00Z","v":437,"vw":29.64},{"c":29.83,"h":29.83,"l":29.71,"n":82,"o":29.71,"t":"2026-10-19T14:25:00Z","v":4090,"vw":29.765126},{"c":29.73,"h":29.8,"l":29.73,"n":20,"o":29.8,"t":"2026-10-19T14:30:00Z","v":1305,"vw":29.791135},{"c":29.79,"h":29.79,"l":29.79,"n":7,"o":29.79,"t":"2026-10-19T14:35:00Z","v":1475,"vw":29.79},{"c":29.67,"h":29.67,"l":29.67,"n":8,"o":29.67,"t":"2026-10-19T14:40:00Z","v":154,"vw":29.67},{"c":29.63,"h":29.63,"l":29.59,"n":17,"o":29.6,"t":"2026-10-19T14:45:00Z","v":1409,"vw":29.608454},{"c":29.62,"h":29.64,"l":29.62,"n":37,"o":29.63,"t":"2026-10-19T14:55:00Z","v":1347,"vw":29.628451},{"c":29.63,"h":29.65,"l":29.63,"n":21,"o":29.63,"t":"2026-10-19T15:10:00Z","v":1297,"vw":29.641376},{"c":29.795,"h":29.83,"l":29.665,"n":147,"o":29.665,"t":"2026-10-19T15:15:00Z","v":11199,"vw":29.754864},{"c":29.8,"h":29.88,"l":29.8,"n":56,"o":29.83,"t":"2026-10-19T15:20:00Z","v":2293,"vw":29.825536},{"c":29.785,"h":29.815,"l":29.785,"n":11,"o":29.815,"t":"2026-10-19T15:25:00Z","v":541,"vw":29.803},{"c":29.78,"h":29.83,"l":29.78,"n":35,"o":29.83,"t":"2026-10-19T15:30:00Z","v":3910,"vw":29.789697},{"c":29.805,"h":29.82,"l":29.805,"n":39,"o":29.82,"t":"2026-10-19T16:10:00Z","v":1454,"vw":29.817718},{"c":29.8,"h":29.8,"l":29.8,"n":3,"o":29.8,"t":"2026-10-19T16:15:00Z","v":345,"vw":29.8},{"c":29.805,"h":29.82,"l":29.8,"n":30,"o":29.82,"t":"2026-10-19T16:20:00Z","v":1173,"vw":29.805625},{"c":29.82,"h":29.82,"l":29.795,"n":12,"o":29.795,"t":"2026-10-19T16:25:00Z","v":573,"vw":29.812089},{"c":29.82,"h":29.82,"l":29.82,"n":26,"o":29.82,"t":"2026-10-19T16:45:00Z","v":530,"vw":29.82},{"c":29.85,"h":29.85,"l":29.85,"n":5,"o":29.85,"t":"2026-10-19T16:50:00Z","v":140,"vw":29.85},{"c":29.8509,"h":29.8509,"l":29.8509,"n":11,"o":29.8509,"t":"2026-10-19T17:05:00Z","v":284,"vw":29.8509},{"c":29.9,"h":29.9,"l":29.9,"n":10,"o":29.9,"t":"2026-10-19T17:25:00Z","v":301,"vw":29.9},{"c":29.895,"h":29.895,"l":29.895,"n":3,"o":29.895,"t":"2026-10-19T17:30:00Z","v":135,"vw":29.895},{"c":29.87,"h":29.87,"l":29.87,"n":20,"o":29.87,"t":"2026-10-19T17:35:00Z","v":520,"vw":29.87},{"c":29.86,"h":29.86,"l":29.86,"n":37,"o":29.86,"t":"2026-10-19T17:40:00Z","v":818,"vw":29.86},{"c":29.84,"h":29.85,"l":29.84,"n":12,"o":29.85,"t":"2026-10-19T17:50:00Z","v":387,"vw":29.845},{"c":29.845,"h":29.845,"l":29.83,"n":17,"o":29.845,"t":"2026-10-19T18:10:00Z","v":1204,"vw":29.839183},{"c":29.85,"h":29.85,"l":29.85,"n":15,"o":29.85,"t":"2026-10-19T18:15:00Z","v":377,"vw":29.85},{"c":29.81,"h":29.82,"l":29.81,"n":26,"o":29.82,"t":"2026-10-19T18:25:00Z","v":774,"vw":29.815803},{"c":29.84,"h":29.84,"l":29.84,"n":17,"o":29.84,"t":"2026-10-19T18:45:00Z","v":356,"vw":29.84},{"c":29.83,"h":29.87,"l":29.83,"n":34,"o":29.87,"t":"2026-10-19T18:50:00Z","v":1003,"vw":29.845217},{"c":29.835,"h":29.8595,"l":29.835,"n":6,"o":29.8595,"t":"2026-10-19T19:00:00Z","v":333,"vw":29.84725},{"c":29.82,"h":29.89,"l":29.8,"n":162,"o":29.86,"t":"2026-10-19T19:05:00Z","v":12323,"vw":29.862937},{"c":29.78,"h":29.79,"l":29.78,"n":56,"o":29.78,"t":"2026-10-19T19:15:00Z","v":1024,"vw":29.784376},{"c":29.75,"h":29.79,"l":29.74,"n":140,"o":29.75,"t":"2026-10-19T19:20:00Z","v":9479,"vw":29.751402},{"c":29.76,"h":29.76,"l":29.741,"n":14,"o":29.745,"t":"2026-10-19T19:25:00Z","v":1048,"vw":29.7492},{"c":29.82,"h":29.82,"l":29.76,"n":25,"o":29.76,"t":"2026-10-19T19:30:00Z","v":686,"vw":29.79},{"c":29.825,"h":29.825,"l":29.82,"n":31,"o":29.82,"t":"2026-10-19T19:35:00Z","v":950,"vw":29.8225},{"c":29.75,"h":29.75,"l":29.75,"n":11,"o":29.75,"t":"2026-10-19T19:40:00Z","v":180,"vw":29.75},{"c":29.805,"h":29.81,"l":29.805,"n":38,"o":29.81,"t":"2026-10-19T19:45:00Z","v":756,"vw":29.807415},{"c":29.81,"h":29.82,"l":29.771,"n":71,"o":29.771,"t":"2026-10-19T19:50:00Z","v":1404,"vw":29.80275},{"c":29.79,"h":29.805,"l":29.76,"n":457,"o":29.78,"t":"2026-10-19T19:55:00Z","v":17675,"vw":29.786437},{"c":29.79,"h":29.79,"l":29.79,"n":5,"o":29.79,"t":"2026-10-19T20:00:00Z","v":13772,"vw":29.79},{"c":29.75,"h":29.75,"l":29.74,"n":2,"o":29.74,"t":"2026-10-20T08:00:00Z","v":299,"vw":29.746656},{"c":29.96,"h":29.96,"l":29.96,"n":18,"o":29.96,"t":"2026-10-20T13:25:00Z","v":681,"vw":29.96},{"c":30.2,"h":30.2,"l":29.97,"n":68,"o":29.97,"t":"2026-10-20T13:30:00Z","v":3292,"vw":30.031214},{"c":30.37,"h":30.39,"l":29.99,"n":127,"o":30.12,"t":"2026-10-20T13:35:00Z","v":7763,"vw":30.198041},{"c":30.5687,"h":30.61,"l":30.41,"n":107,"o":30.41,"t":"2026-10-20T13:40:00Z","v":5228,"vw":30.534457},{"c":30.61,"h":30.61,"l":30.54,"n":40,"o":30.6,"t":"2026-10-20T13:45:00Z","v":2028,"vw":30.593712},{"c":30.55,"h":30.65,"l":30.55,"n":34,"o":30.65,"t":"2026-10-20T13:50:00Z","v":1331,"vw":30.621136},{"c":30.63,"h":30.63,"l":30.51,"n":28,"o":30.51,"t":"2026-10-20T13:55:00Z","v":2009,"vw":30.607828},{"c":30.615,"h":30.66,"l":30.5601,"n":66,"o":30.5601,"t":"2026-10-20T14:00:00Z","v":4967,"vw":30.624991},{"c":30.595,"h":30.62,"l":30.58,"n":10,"o":30.62,"t":"2026-10-20T14:05:00Z","v":388,"vw":30.598333},{"c":30.58,"h":30.68,"l":30.58,"n":362,"o":30.6,"t":"2026-10-20T14:10:00Z","v":9236,"vw":30.621094},{"c":30.585,"h":30.62,"l":30.565,"n":261,"o":30.595,"t":"2026-10-20T14:15:00Z","v":8953,"vw":30.585916},{"c":30.61,"h":30.61,"l":30.54,"n":95,"o":30.54,"t":"2026-10-20T14:30:00Z","v":2354,"vw":30.594692},{"c":30.61,"h":30.71,"l":30.6,"n":180,"o":30.635,"t":"2026-10-20T14:35:00Z","v":13383,"vw":30.646592},{"c":30.665,"h":30.67,"l":30.665,"n":321,"o":30.67,"t":"2026-10-20T14:40:00Z","v":3623,"vw":30.669375},{"c":30.66,"h":30.7,"l":30.65,"n":143,"o":30.6944,"t":"2026-10-20T14:45:00Z","v":6369,"vw":30.678524},{"c":30.645,"h":30.645,"l":30.645,"n":13,"o":30.645,"t":"2026-10-20T14:50:00Z","v":167,"vw":30.645},{"c":30.645,"h":30.645,"l":30.645,"n":140,"o":30.645,"t":"2026-10-20T14:55:00Z","v":1711,"vw":30.645},{"c":30.685,"h":30.7,"l":30.64,"n":112,"o":30.655,"t":"2026-10-20T15:00:00Z","v":8223,"vw":30.663633},{"c":30.655,"h":30.7,"l":30.63,"n":76,"o":30.68,"t":"2026-10-20T15:05:00Z","v":4223,"vw":30.669044},{"c":30.52,"h":30.64,"l":30.52,"n":74,"o":30.64,"t":"2026-10-20T15:10:00Z","v":2303,"vw":30.585},{"c":30.58,"h":30.58,"l":30.5,"n":73,"o":30.5,"t":"2026-10-20T15:15:00Z","v":3216,"vw":30.554094},{"c":30.57,"h":30.58,"l":30.57,"n":19,"o":30.58,"t":"2026-10-20T15:20:00Z","v":296,"vw":30.575},{"c":30.6,"h":30.605,"l":30.56,"n":122,"o":30.59,"t":"2026-10-20T15:25:00Z","v":7071,"vw":30.592234},{"c":30.52,"h":30.605,"l":30.5,"n":85,"o":30.605,"t":"2026-10-20T15:30:00Z","v":4743,"vw":30.538133},{"c":30.605,"h":30.605,"l":30.545,"n":46,"o":30.545,"t":"2026-10-20T15:35:00Z","v":7828,"vw":30.588282},{"c":30.56,"h":30.595,"l":30.56,"n":36,"o":30.57,"t":"2026-10-20T15:40:00Z","v":1372,"vw":30.566428},{"c":30.54,"h":30.54,"l":30.54,"n":4,"o":30.54,"t":"2026-10-20T15:45:00Z","v":413,"vw":30.54},{"c":30.51,"h":30.52,"l":30.51,"n":19,"o":30.52,"t":"2026-10-20T15:50:00Z","v":675,"vw":30.513497},{"c":30.55,"h":30.56,"l":30.55,"n":16,"o":30.56,"t":"2026-10-20T15:55:00Z","v":528,"vw":30.555},{"c":30.5,"h":30.51,"l":30.5,"n":27,"o":30.51,"t":"2026-10-20T16:00:00Z","v":2083,"vw":30.500588},{"c":30.5,"h":30.5,"l":30.5,"n":17,"o":30.5,"t":"2026-10-20T16:05:00Z","v":648,"vw":30.5},{"c":30.53,"h":30.54,"l":30.5,"n":205,"o":30.505,"t":"2026-10-20T16:10:00Z","v":7708,"vw":30.511488},{"c":30.54,"h":30.55,"l":30.525,"n":17,"o":30.525,"t":"2026-10-20T16:15:00Z","v":753,"vw":30.533},{"c":30.61,"h":30.61,"l":30.54,"n":113,"o":30.54,"t":"2026-10-20T16:20:00Z","v":4892,"vw":30.568023},{"c":30.57,"h":30.58,"l":30.57,"n":18,"o":30.58,"t":"2026-10-20T16:25:00Z","v":390,"vw":30.575},{"c":30.6,"h":30.6,"l":30.6,"n":4,"o":30.6,"t":"2026-10-20T16:30:00Z","v":238,"vw":30.6},{"c":30.61,"h":30.61,"l":30.56,"n":19,"o":30.57,"t":"2026-10-20T16:35:00Z","v":1290,"vw":30.579262},{"c":30.6124,"h":30.6124,"l":30.5701,"n":85,"o":30.5701,"t":"2026-10-20T16:40:00Z","v":2746,"vw":30.585634},{"c":30.59,"h":30.6,"l":30.57,"n":45,"o":30.58,"t":"2026-10-20T16:45:00Z","v":1310,"vw":30.587958},{"c":30.55,"h":30.56,"l":30.535,"n":37,"o":30.55,"t":"2026-10-20T16:55:00Z","v":1706,"vw":30.55},{"c":30.57,"h":30.57,"l":30.56,"n":49,"o":30.56,"t":"2026-10-20T17:00:00Z","v":1224,"vw":30.562695},{"c":30.62,"h":30.62,"l":30.6,"n":55,"o":30.61,"t":"2026-10-20T17:15:00Z","v":5405,"vw":30.606644},{"c":30.62,"h":30.62,"l":30.62,"n":71,"o":30.62,"t":"2026-10-20T17:20:00Z","v":3020,"vw":30.62},{"c":30.645,"h":30.645,"l":30.615,"n":117,"o":30.62,"t":"2026-10-20T17:25:00Z","v":9285,"vw":30.632245},{"c":30.645,"h":30.645,"l":30.645,"n":70,"o":30.645,"t":"2026-10-20T17:30:00Z","v":5179,"vw":30.645},{"c":30.65,"h":30.65,"l":30.65,"n":15,"o":30.65,"t":"2026-10-20T17:35:00Z","v":394,"vw":30.65},{"c":30.665,"h":30.67,"l":30.64,"n":70,"o":30.67,"t":"2026-10-20T17:40:00Z","v":4696,"vw":30.652613},{"c":30.75,"h":30.75,"l":30.68,"n":320,"o":30.68,"t":"2026-10-20T17:45:00Z","v":27057,"vw":30.690349},{"c":30.86,"h":30.865,"l":30.79,"n":149,"o":30.79,"t":"2026-10-20T17:55:00Z","v":4887,"vw":30.834008},{"c":30.79,"h":30.86,"l":30.72,"n":96,"o":30.86,"t":"2026-10-20T18:00:00Z","v":4807,"vw":30.769268},{"c":30.78,"h":30.795,"l":30.77,"n":73,"o":30.78,"t":"2026-10-20T18:05:00Z","v":4149,"vw":30.781498},{"c":30.775,"h":30.775,"l":30.775,"n":2,"o":30.775,"t":"2026-10-20T18:15:00Z","v":101,"vw":30.775},{"c":30.76,"h":30.81,"l":30.76,"n":34,"o":30.81,"t":"2026-10-20T18:20:00Z","v":1917,"vw":30.784616},{"c":30.73,"h":30.78,"l":30.73,"n":18,"o":30.78,"t":"2026-10-20T18:25:00Z","v":706,"vw":30.7475},{"c":30.7,"h":30.72,"l":30.7,"n":24,"o":30.72,"t":"2026-10-20T18:35:00Z","v":784,"vw":30.71},{"c":30.69,"h":30.72,"l":30.69,"n":49,"o":30.72,"t":"2026-10-20T18:40:00Z","v":2655,"vw":30.700546},{"c":30.69,"h":30.71,"l":30.69,"n":35,"o":30.7,"t":"2026-10-20T18:50:00Z","v":1352,"vw":30.701667},{"c":30.71,"h":30.7151,"l":30.6909,"n":49,"o":30.7151,"t":"2026-10-20T18:55:00Z","v":2112,"vw":30.707055},{"c":30.74,"h":30.74,"l":30.705,"n":32,"o":30.705,"t":"2026-10-20T19:00:00Z","v":1984,"vw":30.71445},{"c":30.75,"h":30.75,"l":30.7201,"n":32,"o":30.745,"t":"2026-10-20T19:05:00Z","v":991,"vw":30.73613},{"c":30.75,"h":30.75,"l":30.7301,"n":11,"o":30.7301,"t":"2026-10-20T19:10:00Z","v":461,"vw":30.740574},{"c":30.74,"h":30.75,"l":30.73,"n":39,"o":30.75,"t":"2026-10-20T19:15:00Z","v":1599,"vw":30.738464},{"c":30.705,"h":30.74,"l":30.69,"n":55,"o":30.74,"t":"2026-10-20T19:20:00Z","v":2625,"vw":30.711391},{"c":30.72,"h":30.72,"l":30.7,"n":50,"o":30.705,"t":"2026-10-20T19:25:00Z","v":1953,"vw":30.707706},{"c":30.731,"h":30.765,"l":30.715,"n":94,"o":30.715,"t":"2026-10-20T19:30:00Z","v":4587,"vw":30.735444},{"c":30.77,"h":30.77,"l":30.73,"n":70,"o":30.75,"t":"2026-10-20T19:35:00Z","v":3055,"vw":30.747762},{"c":30.75,"h":30.75,"l":30.75,"n":33,"o":30.75,"t":"2026-10-20T19:40:00Z","v":1361,"vw":30.75},{"c":30.78,"h":30.78,"l":30.75,"n":66,"o":30.75,"t":"2026-10-20T19:45:00Z","v":2561,"vw":30.761531},{"c":30.8,"h":30.825,"l":30.75,"n":212,"o":30.76,"t":"2026-10-20T19:50:00Z","v":10070,"vw":30.799869},{"c":30.77,"h":30.815,"l":30.74,"n":556,"o":30.81,"t":"2026-10-20T19:55:00Z","v":21670,"vw":30.774376},{"c":30.75,"h":30.75,"l":30.75,"n":7,"o":30.75,"t":"2026-10-20T20:00:00Z","v":8203,"vw":30.75},{"c":30.72,"h":30.72,"l":30.72,"n":1,"o":30.72,"t":"2026-10-21T11:55:00Z","v":500,"vw":30.72},{"c":30.77,"h":30.77,"l":30.76,"n":5,"o":30.76,"t":"2026-10-21T12:00:00Z","v":500,"vw":30.765452},{"c":30.75,"h":30.75,"l":30.68,"n":22,"o":30.75,"t":"2026-10-21T13:30:00Z","v":1161,"vw":30.732708},{"c":30.85,"h":30.85,"l":30.84,"n":3,"o":30.84,"t":"2026-10-21T13:40:00Z","v":201,"vw":30.845},{"c":30.85,"h":30.85,"l":30.85,"n":1,"o":30.85,"t":"2026-10-21T13:45:00Z","v":100,"vw":30.85},{"c":30.73,"h":30.855,"l":30.73,"n":38,"o":30.85,"t":"2026-10-21T13:50:00Z","v":3828,"vw":30.812271},{"c":30.67,"h":30.735,"l":30.64,"n":15,"o":30.735,"t":"2026-10-21T13:55:00Z","v":1294,"vw":30.676831},{"c":30.505,"h":30.6,"l":30.47,"n":102,"o":30.6,"t":"2026-10-21T14:00:00Z","v":5622,"vw":30.535657},{"c":30.46,"h":30.6,"l":30.45,"n":88,"o":30.495,"t":"2026-10-21T14:05:00Z","v":4199,"vw":30.535805},{"c":30.525,"h":30.525,"l":30.525,"n":9,"o":30.525,"t":"2026-10-21T14:10:00Z","v":217,"vw":30.525},{"c":30.48,"h":30.51,"l":30.48,"n":41,"o":30.5,"t":"2026-10-21T14:25:00Z","v":1177,"vw":30.5},{"c":30.51,"h":30.51,"l":30.5,"n":12,"o":30.5,"t":"2026-10-21T14:30:00Z","v":377,"vw":30.505},{"c":30.565,"h":30.565,"l":30.565,"n":3,"o":30.565,"t":"2026-10-21T14:40:00Z","v":256,"vw":30.565},{"c":30.52,"h":30.52,"l":30.52,"n":9,"o":30.52,"t":"2026-10-21T14:45:00Z","v":547,"vw":30.52},{"c":30.535,"h":30.535,"l":30.535,"n":3,"o":30.535,"t":"2026-10-21T14:50:00Z","v":135,"vw":30.535},{"c":30.535,"h":30.56,"l":30.51,"n":48,"o":30.535,"t":"2026-10-21T14:55:00Z","v":3048,"vw":30.534132},{"c":30.475,"h":30.54,"l":30.46,"n":111,"o":30.535,"t":"2026-10-21T15:00:00Z","v":4141,"vw":30.514709},{"c":30.445,"h":30.445,"l":30.425,"n":76,"o":30.445,"t":"2026-10-21T15:05:00Z","v":1534,"vw":30.439443},{"c":30.53,"h":30.53,"l":30.48,"n":35,"o":30.48,"t":"2026-10-21T15:10:00Z","v":1088,"vw":30.512763},{"c":30.52,"h":30.535,"l":30.52,"n":16,"o":30.535,"t":"2026-10-21T15:20:00Z","v":609,"vw":30.524941},{"c":30.55,"h":30.565,"l":30.53,"n":46,"o":30.55,"t":"2026-10-21T15:25:00Z","v":2009,"vw":30.545},{"c":30.49,"h":30.5,"l":30.49,"n":24,"o":30.5,"t":"2026-10-21T15:30:00Z","v":926,"vw":30.494},{"c":30.45,"h":30.45,"l":30.45,"n":15,"o":30.45,"t":"2026-10-21T15:40:00Z","v":246,"vw":30.45},{"c":30.44,"h":30.445,"l":30.44,"n":22,"o":30.445,"t":"2026-10-21T15:45:00Z","v":829,"vw":30.44375},{"c":30.395,"h":30.41,"l":30.36,"n":23,"o":30.41,"t":"2026-10-21T15:55:00Z","v":1387,"vw":30.394091},{"c":30.41,"h":30.41,"l":30.395,"n":27,"o":30.395,"t":"2026-10-21T16:00:00Z","v":536,"vw":30.4025},{"c":30.435,"h":30.435,"l":30.435,"n":21,"o":30.435,"t":"2026-10-21T16:05:00Z","v":298,"vw":30.435},{"c":30.42,"h":30.42,"l":30.42,"n":9,"o":30.42,"t":"2026-10-21T16:15:00Z","v":241,"vw":30.42},{"c":30.45,"h":30.45,"l":30.44,"n":36,"o":30.44,"t":"2026-10-21T16:20:00Z","v":872,"vw":30.443333},{"c":30.455,"h":30.455,"l":30.455,"n":1,"o":30.455,"t":"2026-10-21T16:25:00Z","v":100,"vw":30.455},{"c":30.52,"h":30.52,"l":30.44,"n":42,"o":30.44,"t":"2026-10-21T16:30:00Z","v":1607,"vw":30.473054},{"c":30.63,"h":30.64,"l":30.53,"n":230,"o":30.53,"t":"2026-10-21T16:35:00Z","v":14972,"vw":30.58916},{"c":30.59,"h":30.61,"l":30.585,"n":20,"o":30.61,"t":"2026-10-21T16:40:00Z","v":964,"vw":30.592},{"c":30.59,"h":30.59,"l":30.59,"n":5,"o":30.59,"t":"2026-10-21T16:45:00Z","v":134,"vw":30.59},{"c":30.58,"h":30.61,"l":30.58,"n":17,"o":30.61,"t":"2026-10-21T16:50:00Z","v":752,"vw":30.591111},{"c":30.615,"h":30.645,"l":30.57,"n":33,"o":30.615,"t":"2026-10-21T16:55:00Z","v":2057,"vw":30.59125},{"c":30.555,"h":30.555,"l":30.52,"n":8,"o":30.555,"t":"2026-10-21T17:00:00Z","v":459,"vw":30.544362},{"c":30.51,"h":30.54,"l":30.51,"n":14,"o":30.54,"t":"2026-10-21T17:05:00Z","v":605,"vw":30.526667},{"c":30.53,"h":30.53,"l":30.53,"n":9,"o":30.53,"t":"2026-10-21T17:10:00Z","v":206,"vw":30.53},{"c":30.53,"h":30.56,"l":30.53,"n":25,"o":30.56,"t":"2026-10-21T17:15:00Z","v":842,"vw":30.5375},{"c":30.525,"h":30.525,"l":30.52,"n":7,"o":30.52,"t":"2026-10-21T17:20:00Z","v":343,"vw":30.5225},{"c":30.59,"h":30.59,"l":30.53,"n":37,"o":30.53,"t":"2026-10-21T17:35:00Z","v":1287,"vw":30.559287},{"c":30.6,"h":30.6,"l":30.6,"n":3,"o":30.6,"t":"2026-10-21T17:45:00Z","v":123,"vw":30.6},{"c":30.565,"h":30.565,"l":30.565,"n":7,"o":30.565,"t":"2026-10-21T17:50:00Z","v":136,"vw":30.565},{"c":30.56,"h":30.56,"l":30.56,"n":22,"o":30.56,"t":"2026-10-21T17:55:00Z","v":589,"vw":30.56},{"c":30.6,"h":30.61,"l":30.555,"n":61,"o":30.555,"t":"2026-10-21T18:00:00Z","v":1608,"vw":30.587222},{"c":30.595,"h":30.595,"l":30.59,"n":13,"o":30.59,"t":"2026-10-21T18:05:00Z","v":386,"vw":30.593333},{"c":30.59,"h":30.59,"l":30.57,"n":18,"o":30.57,"t":"2026-10-21T18:10:00Z","v":1012,"vw":30.5725},{"c":30.62,"h":30.62,"l":30.62,"n":29,"o":30.62,"t":"2026-10-21T18:15:00Z","v":478,"vw":30.62},{"c":30.65,"h":30.65,"l":30.645,"n":20,"o":30.645,"t":"2026-10-21T18:20:00Z","v":582,"vw":30.64875},{"c":30.675,"h":30.68,"l":30.64,"n":85,"o":30.645,"t":"2026-10-21T18:25:00Z","v":4772,"vw":30.662705},{"c":30.645,"h":30.67,"l":30.645,"n":27,"o":30.67,"t":"2026-10-21T18:30:00Z","v":1551,"vw":30.656465},{"c":30.645,"h":30.645,"l":30.645,"n":8,"o":30.645,"t":"2026-10-21T18:35:00Z","v":417,"vw":30.645},{"c":30.635,"h":30.635,"l":30.635,"n":4,"o":30.635,"t":"2026-10-21T18:40:00Z","v":126,"vw":30.635},{"c":30.625,"h":30.625,"l":30.625,"n":5,"o":30.625,"t":"2026-10-21T18:45:00Z","v":131,"vw":30.625},{"c":30.595,"h":30.61,"l":30.595,"n":38,"o":30.61,"t":"2026-10-21T18:50:00Z","v":989,"vw":30.599},{"c":30.56,"h":30.595,"l":30.56,"n":24,"o":30.595,"t":"2026-10-21T18:55:00Z","v":875,"vw":30.570715},{"c":30.53,"h":30.56,"l":30.53,"n":20,"o":30.56,"t":"2026-10-21T19:00:00Z","v":548,"vw":30.541667},{"c":30.545,"h":30.565,"l":30.52,"n":21,"o":30.52,"t":"2026-10-21T19:05:00Z","v":676,"vw":30.5425},{"c":30.53,"h":30.565,"l":30.53,"n":49,"o":30.54,"t":"2026-10-21T19:10:00Z","v":2316,"vw":30.549043},{"c":30.525,"h":30.535,"l":30.525,"n":39,"o":30.535,"t":"2026-10-21T19:15:00Z","v":1394,"vw":30.531667},{"c":30.56,"h":30.56,"l":30.52,"n":63,"o":30.535,"t":"2026-10-21T19:20:00Z","v":2903,"vw":30.536563},{"c":30.58,"h":30.58,"l":30.56,"n":9,"o":30.56,"t":"2026-10-21T19:25:00Z","v":730,"vw":30.566667},{"c":30.56,"h":30.6,"l":30.56,"n":50,"o":30.58,"t":"2026-10-21T19:30:00Z","v":2150,"vw":30.573846},{"c":30.56,"h":30.56,"l":30.55,"n":24,"o":30.55,"t":"2026-10-21T19:35:00Z","v":434,"vw":30.555},{"c":30.56,"h":30.605,"l":30.56,"n":50,"o":30.58,"t":"2026-10-21T19:40:00Z","v":2214,"vw":30.585192},{"c":30.55,"h":30.6,"l":30.55,"n":42,"o":30.6,"t":"2026-10-21T19:45:00Z","v":2697,"vw":30.579703},{"c":30.54,"h":30.57,"l":30.54,"n":69,"o":30.555,"t":"2026-10-21T19:50:00Z","v":3548,"vw":30.556087},{"c":30.55,"h":30.57,"l":30.52,"n":317,"o":30.55,"t":"2026-10-21T19:55:00Z","v":12163,"vw":30.544286},{"c":30.58,"h":30.58,"l":30.58,"n":6,"o":30.58,"t":"2026-10-21T20:00:00Z","v":10307,"vw":30.58},{"c":30.85,"h":30.85,"l":30.77,"n":22,"o":30.77,"t":"2026-10-21T20:55:00Z","v":917,"vw":30.832571},{"c":30.73,"h":30.73,"l":30.55,"n":80,"o":30.62,"t":"2026-10-22T13:30:00Z","v":6086,"vw":30.609132},{"c":30.76,"h":30.76,"l":30.645,"n":15,"o":30.73,"t":"2026-10-22T13:35:00Z","v":703,"vw":30.697153},{"c":30.8,"h":30.8,"l":30.8,"n":6,"o":30.8,"t":"2026-10-22T13:40:00Z","v":244,"vw":30.8},{"c":30.76,"h":30.87,"l":30.68,"n":140,"o":30.82,"t":"2026-10-22T13:45:00Z","v":9185,"vw":30.81533},{"c":30.81,"h":30.87,"l":30.81,"n":14,"o":30.85,"t":"2026-10-22T13:50:00Z","v":1124,"vw":30.843404},{"c":30.865,"h":30.91,"l":30.84,"n":84,"o":30.845,"t":"2026-10-22T13:55:00Z","v":9173,"vw":30.857718},{"c":30.89,"h":30.98,"l":30.865,"n":112,"o":30.865,"t":"2026-10-22T14:00:00Z","v":6443,"vw":30.932765},{"c":30.925,"h":30.97,"l":30.83,"n":77,"o":30.83,"t":"2026-10-22T14:05:00Z","v":3529,"vw":30.89787},{"c":30.89,"h":30.97,"l":30.89,"n":61,"o":30.935,"t":"2026-10-22T14:10:00Z","v":3302,"vw":30.932067},{"c":30.915,"h":30.94,"l":30.88,"n":85,"o":30.895,"t":"2026-10-22T14:15:00Z","v":3274,"vw":30.901597},{"c":30.87,"h":30.925,"l":30.87,"n":49,"o":30.92,"t":"2026-10-22T14:20:00Z","v":2951,"vw":30.892577},{"c":30.85,"h":30.87,"l":30.83,"n":49,"o":30.86,"t":"2026-10-22T14:25:00Z","v":2476,"vw":30.851719},{"c":30.82,"h":30.89,"l":30.82,"n":25,"o":30.89,"t":"2026-10-22T14:30:00Z","v":984,"vw":30.83878},{"c":30.895,"h":30.895,"l":30.84,"n":45,"o":30.84,"t":"2026-10-22T14:35:00Z","v":1153,"vw":30.855827},{"c":30.93,"h":30.93,"l":30.93,"n":17,"o":30.93,"t":"2026-10-22T14:40:00Z","v":1844,"vw":30.93},{"c":30.93,"h":30.94,"l":30.92,"n":53,"o":30.93,"t":"2026-10-22T14:45:00Z","v":3422,"vw":30.928823},{"c":30.99,"h":30.99,"l":30.94,"n":23,"o":30.94,"t":"2026-10-22T14:50:00Z","v":1315,"vw":30.956667},{"c":30.975,"h":30.98,"l":30.975,"n":36,"o":30.98,"t":"2026-10-22T14:55:00Z","v":1117,"vw":30.979375},{"c":30.97,"h":30.975,"l":30.96,"n":35,"o":30.96,"t":"2026-10-22T15:00:00Z","v":1284,"vw":30.971537},{"c":31,"h":31,"l":31,"n":26,"o":31,"t":"2026-10-22T15:05:00Z","v":1024,"vw":31},{"c":31.01,"h":31.015,"l":30.98,"n":48,"o":31.015,"t":"2026-10-22T15:10:00Z","v":3655,"vw":31.007405},{"c":31.1,"h":31.1,"l":31.02,"n":92,"o":31.02,"t":"2026-10-22T15:15:00Z","v":5062,"vw":31.056668},{"c":31.125,"h":31.125,"l":31.125,"n":16,"o":31.125,"t":"2026-10-22T15:20:00Z","v":529,"vw":31.125},{"c":31.04,"h":31.125,"l":31.04,"n":245,"o":31.125,"t":"2026-10-22T15:25:00Z","v":16242,"vw":31.095888},{"c":31.065,"h":31.12,"l":31.06,"n":94,"o":31.075,"t":"2026-10-22T15:30:00Z","v":7866,"vw":31.085607},{"c":31.04,"h":31.085,"l":30.99,"n":110,"o":31.07,"t":"2026-10-22T15:35:00Z","v":9336,"vw":31.040546},{"c":31.03,"h":31.03,"l":31.03,"n":6,"o":31.03,"t":"2026-10-22T15:40:00Z","v":238,"vw":31.03},{"c":31.02,"h":31.02,"l":30.99,"n":54,"o":31,"t":"2026-10-22T15:45:00Z","v":2670,"vw":31.000631},{"c":31.07,"h":31.07,"l":31.05,"n":14,"o":31.05,"t":"2026-10-22T15:50:00Z","v":276,"vw":31.06},{"c":31.075,"h":31.08,"l":31.06,"n":33,"o":31.06,"t":"2026-10-22T15:55:00Z","v":1016,"vw":31.069655},{"c":31.065,"h":31.065,"l":31.065,"n":18,"o":31.065,"t":"2026-10-22T16:05:00Z","v":459,"vw":31.065},{"c":31.04,"h":31.08,"l":31.03,"n":55,"o":31.065,"t":"2026-10-22T16:15:00Z","v":3744,"vw":31.056782},{"c":31.24,"h":31.29,"l":31.045,"n":371,"o":31.045,"t":"2026-10-22T16:20:00Z","v":31790,"vw":31.151748},{"c":31.245,"h":31.245,"l":31.2375,"n":20,"o":31.245,"t":"2026-10-22T16:25:00Z","v":1034,"vw":31.244044},{"c":31.215,"h":31.29,"l":31.21,"n":87,"o":31.29,"t":"2026-10-22T16:30:00Z","v":2926,"vw":31.224722},{"c":31.16,"h":31.22,"l":31.16,"n":104,"o":31.22,"t":"2026-10-22T16:35:00Z","v":2564,"vw":31.200614},{"c":31.19,"h":31.19,"l":31.145,"n":111,"o":31.16,"t":"2026-10-22T16:40:00Z","v":3049,"vw":31.169021},{"c":31.155,"h":31.24,"l":31.155,"n":87,"o":31.21,"t":"2026-10-22T16:45:00Z","v":2802,"vw":31.183651},{"c":31.25,"h":31.26,"l":31.18,"n":33,"o":31.18,"t":"2026-10-22T16:50:00Z","v":501,"vw":31.23},{"c":31.31,"h":31.31,"l":31.26,"n":38,"o":31.29,"t":"2026-10-22T16:55:00Z","v":1513,"vw":31.288166},{"c":31.21,"h":31.28,"l":31.21,"n":107,"o":31.265,"t":"2026-10-22T17:00:00Z","v":4544,"vw":31.253889},{"c":31.29,"h":31.29,"l":31.2,"n":66,"o":31.2,"t":"2026-10-22T17:05:00Z","v":2134,"vw":31.241137},{"c":31.25,"h":31.28,"l":31.25,"n":17,"o":31.28,"t":"2026-10-22T17:10:00Z","v":1393,"vw":31.269385},{"c":31.31,"h":31.31,"l":31.31,"n":18,"o":31.31,"t":"2026-10-22T17:15:00Z","v":243,"vw":31.31},{"c":31.29,"h":31.295,"l":31.285,"n":30,"o":31.285,"t":"2026-10-22T17:20:00Z","v":577,"vw":31.289451},{"c":31.355,"h":31.38,"l":31.355,"n":24,"o":31.38,"t":"2026-10-22T17:30:00Z","v":460,"vw":31.37},{"c":31.46,"h":31.53,"l":31.38,"n":246,"o":31.38,"t":"2026-10-22T17:35:00Z","v":13521,"vw":31.420892},{"c":31.42,"h":31.455,"l":31.42,"n":83,"o":31.45,"t":"2026-10-22T17:40:00Z","v":3889,"vw":31.444395},{"c":31.425,"h":31.425,"l":31.425,"n":17,"o":31.425,"t":"2026-10-22T17:45:00Z","v":357,"vw":31.425},{"c":31.39,"h":31.4,"l":31.39,"n":34,"o":31.4,"t":"2026-10-22T17:50:00Z","v":928,"vw":31.395},{"c":31.44,"h":31.44,"l":31.41,"n":10,"o":31.41,"t":"2026-10-22T17:55:00Z","v":265,"vw":31.425294},{"c":31.43,"h":31.46,"l":31.43,"n":149,"o":31.44,"t":"2026-10-22T18:00:00Z","v":3558,"vw":31.44308},{"c":31.44,"h":31.44,"l":31.44,"n":26,"o":31.44,"t":"2026-10-22T18:05:00Z","v":486,"vw":31.44},{"c":31.415,"h":31.49,"l":31.38,"n":164,"o":31.45,"t":"2026-10-22T18:10:00Z","v":5721,"vw":31.436945},{"c":31.4,"h":31.465,"l":31.385,"n":303,"o":31.45,"t":"2026-10-22T18:20:00Z","v":11991,"vw":31.44623},{"c":31.33,"h":31.39,"l":31.33,"n":26,"o":31.39,"t":"2026-10-22T18:25:00Z","v":1677,"vw":31.356812},{"c":31.32,"h":31.32,"l":31.31,"n":18,"o":31.32,"t":"2026-10-22T18:30:00Z","v":414,"vw":31.316667},{"c":31.345,"h":31.35,"l":31.345,"n":8,"o":31.35,"t":"2026-10-22T18:35:00Z","v":268,"vw":31.3475},{"c":31.3,"h":31.325,"l":31.3,"n":9,"o":31.325,"t":"2026-10-22T18:40:00Z","v":411,"vw":31.307003},{"c":31.34,"h":31.34,"l":31.34,"n":10,"o":31.34,"t":"2026-10-22T18:50:00Z","v":149,"vw":31.34},{"c":31.36,"h":31.36,"l":31.34,"n":20,"o":31.34,"t":"2026-10-22T18:55:00Z","v":697,"vw":31.344},{"c":31.36,"h":31.36,"l":31.36,"n":28,"o":31.36,"t":"2026-10-22T19:00:00Z","v":848,"vw":31.36},{"c":31.4,"h":31.4,"l":31.4,"n":7,"o":31.4,"t":"2026-10-22T19:05:00Z","v":141,"vw":31.4},{"c":31.38,"h":31.38,"l":31.365,"n":16,"o":31.365,"t":"2026-10-22T19:10:00Z","v":712,"vw":31.36756},{"c":31.41,"h":31.43,"l":31.39,"n":46,"o":31.39,"t":"2026-10-22T19:15:00Z","v":2684,"vw":31.406614},{"c":31.44,"h":31.455,"l":31.43,"n":77,"o":31.43,"t":"2026-10-22T19:20:00Z","v":2325,"vw":31.443115},{"c":31.42,"h":31.44,"l":31.42,"n":56,"o":31.44,"t":"2026-10-22T19:25:00Z","v":2717,"vw":31.428211},{"c":31.39,"h":31.45,"l":31.39,"n":151,"o":31.45,"t":"2026-10-22T19:30:00Z","v":8790,"vw":31.439312},{"c":31.4,"h":31.415,"l":31.39,"n":58,"o":31.4,"t":"2026-10-22T19:35:00Z","v":2238,"vw":31.39509},{"c":31.4,"h":31.43,"l":31.38,"n":65,"o":31.395,"t":"2026-10-22T19:40:00Z","v":3207,"vw":31.39645},{"c":31.3893,"h":31.39,"l":31.36,"n":54,"o":31.37,"t":"2026-10-22T19:45:00Z","v":3638,"vw":31.376425},{"c":31.4,"h":31.405,"l":31.37,"n":86,"o":31.39,"t":"2026-10-22T19:50:00Z","v":4729,"vw":31.389127},{"c":31.4,"h":31.46,"l":31.38,"n":533,"o":31.43,"t":"2026-10-22T19:55:00Z","v":36208,"vw":31.414257},{"c":31.4,"h":31.4,"l":31.4,"n":6,"o":31.4,"t":"2026-10-22T20:00:00Z","v":15589,"vw":31.4}],"history":[{"c":31.05,"h":31.225,"l":30.48,"n":3843,"o":30.8,"t":"2024-10-21T04:00:00Z","v":249081,"vw":30.92856},{"c":30.24,"h":31.02,"l":30.0059,"n":2804,"o":30.73,"t":"2024-10-22T04:00:00Z","v":130554,"vw":30.490021},{"c":29.98,"h":30.27,"l":29.62,"n":2751,"o":30.27,"t":"2024-10-23T04:00:00Z","v":109098,"vw":29.873395},{"c":29.43,"h":29.75,"l":29.34,"n":2563,"o":29.75,"t":"2024-10-24T04:00:00Z","v":113802,"vw":29.461586},{"c":28.95,"h":29.8,"l":28.9,"n":3232,"o":29.51,"t":"2024-10-25T04:00:00Z","v":378868,"vw":29.41034},{"c":28.76,"h":29.18,"l":28.72,"n":1625,"o":29,"t":"2024-10-28T04:00:00Z","v":54129,"vw":28.857246},{"c":28.54,"h":29.16,"l":28.51,"n":3533,"o":28.99,"t":"2024-10-29T04:00:00Z","v":271909,"vw":28.90537},{"c":28.59,"h":28.91,"l":28.47,"n":2186,"o":28.57,"t":"2024-10-30T04:00:00Z","v":83837,"vw":28.637168},{"c":26.44,"h":27.45,"l":26.35,"n":8669,"o":26.94,"t":"2024-10-31T04:00:00Z","v":569008,"vw":26.810152},{"c":26.89,"h":27.21,"l":26.67,"n":5813,"o":26.75,"t":"2024-11-01T04:00:00Z","v":466666,"vw":26.941275},{"c":26.71,"h":27.12,"l":26.65,"n":2849,"o":27,"t":"2024-11-04T05:00:00Z","v":121860,"vw":26.824343},{"c":26.74,"h":27.2,"l":26.71,"n":3751,"o":26.92,"t":"2024-11-05T05:00:00Z","v":353407,"vw":26.998791},{"c":27,"h":27.3799,"l":26.64,"n":3283,"o":26.97,"t":"2024-11-06T05:00:00Z","v":139234,"vw":27.087514},{"c":27.46,"h":27.7,"l":27,"n":2832,"o":27,"t":"2024-11-07T05:00:00Z","v":118533,"vw":27.521853},{"c":27.06,"h":27.2889,"l":26.87,"n":4024,"o":27.27,"t":"2024-11-08T05:00:00Z","v":250910,"vw":26.993348},{"c":27.98,"h":28.195,"l":27.12,"n":5712,"o":27.12,"t":"2024-11-11T05:00:00Z","v":595917,"vw":27.946481},{"c":27.32,"h":28.18,"l":27.25,"n":3124,"o":28,"t":"2024-11-12T05:00:00Z","v":160865,"vw":27.58978},{"c":27.56,"h":27.72,"l":27.215,"n":4383,"o":27.44,"t":"2024-11-13T05:00:00Z","v":259522,"vw":27.469894},{"c":27.9,"h":28.23,"l":27.6,"n":8165,"o":27.96,"t":"2024-11-14T05:00:00Z","v":880927,"vw":27.874092},{"c":26.8,"h":27.9,"l":26.73,"n":6339,"o":27.71,"t":"2024-11-15T05:00:00Z","v":358620,"vw":27.102319},{"c":27,"h":27.54,"l":26.8,"n":6636,"o":27.09,"t":"2024-11-18T05:00:00Z","v":465514,"vw":27.167626},{"c":26.69,"h":27.21,"l":26.55,"n":4450,"o":26.96,"t":"2024-11-19T05:00:00Z","v":442954,"vw":26.834689},{"c":25.64,"h":26.31,"l":25.49,"n":7518,"o":25.9,"t":"2024-11-20T05:00:00Z","v":516276,"vw":25.8507},{"c":25.22,"h":25.68,"l":25.03,"n":4513,"o":25.37,"t":"2024-11-21T05:00:00Z","v":273177,"vw":25.286382},{"c":27.13,"h":27.15,"l":26,"n":4234,"o":26,"t":"2024-11-22T05:00:00Z","v":277222,"vw":26.65623},{"c":27.31,"h":27.8,"l":27.24,"n":4056,"o":27.5,"t":"2024-11-25T05:00:00Z","v":188667,"vw":27.443223},{"c":26.9,"h":27.35,"l":26.87,"n":2942,"o":27.33,"t":"2024-11-26T05:00:00Z","v":142999,"vw":27.116728},{"c":28.12,"h":28.48,"l":27.24,"n":2798,"o":27.24,"t":"2024-11-27T05:00:00Z","v":371863,"vw":28.059017},{"c":27.64,"h":27.93,"l":27.62,"n":1568,"o":27.87,"t":"2024-11-29T05:00:00Z","v":54795,"vw":27.705677},{"c":27.99,"h":28.03,"l":27.57,"n":2372,"o":27.76,"t":"2024-12-02T05:00:00Z","v":110510,"vw":27.851539},{"c":27.49,"h":27.94,"l":27.44,"n":1704,"o":27.94,"t":"2024-12-03T05:00:00Z","v":59310,"vw":27.635771},{"c":27.07,"h":27.3,"l":26.945,"n":2261,"o":27.25,"t":"2024-12-04T05:00:00Z","v":69982,"vw":27.108381},{"c":26.95,"h":27.36,"l":26.91,"n":1886,"o":27.17,"t":"2024-12-05T05:00:00Z","v":76579,"vw":27.042124},{"c":26.99,"h":27.34,"l":26.96,"n":2989,"o":27.06,"t":"2024-12-06T05:00:00Z","v":129858,"vw":27.103789},{"c":26.78,"h":27.77,"l":26.695,"n":3623,"o":27.7,"t":"2024-12-09T05:00:00Z","v":214115,"vw":27.161319},{"c":27.21,"h":27.21,"l":26.31,"n":4030,"o":26.73,"t":"2024-12-10T05:00:00Z","v":233791,"vw":26.893175},{"c":27.3,"h":27.31,"l":26.61,"n":5452,"o":26.8,"t":"2024-12-11T05:00:00Z","v":336421,"vw":27.052314},{"c":26.98,"h":27.34,"l":26.81,"n":3240,"o":27.26,"t":"2024-12-12T05:00:00Z","v":168343,"vw":27.03829},{"c":26.82,"h":26.83,"l":26.43,"n":2578,"o":26.74,"t":"2024-12-13T05:00:00Z","v":109432,"vw":26.690267},{"c":26.91,"h":27.13,"l":26.5,"n":3873,"o":26.5,"t":"2024-12-16T05:00:00Z","v":235188,"vw":26.808156},{"c":27.12,"h":27.27,"l":26.64,"n":3192,"o":26.64,"t":"2024-12-17T05:00:00Z","v":156734,"vw":27.015355},{"c":26.65,"h":27.13,"l":26.6,"n":5277,"o":26.89,"t":"2024-12-18T05:00:00Z","v":319558,"vw":26.898627},{"c":26.37,"h":26.68,"l":26.125,"n":3927,"o":26.47,"t":"2024-12-19T05:00:00Z","v":347587,"vw":26.324816},{"c":26.76,"h":27,"l":26.14,"n":3003,"o":26.27,"t":"2024-12-20T05:00:00Z","v":233098,"vw":26.714835},{"c":27.09,"h":27.12,"l":26.56,"n":3847,"o":26.59,"t":"2024-12-23T05:00:00Z","v":201353,"vw":26.876458},{"c":27.21,"h":27.365,"l":26.91,"n":1230,"o":27.07,"t":"2024-12-24T05:00:00Z","v":88804,"vw":27.160321},{"c":27.38,"h":27.4696,"l":27.12,"n":1821,"o":27.21,"t":"2024-12-26T05:00:00Z","v":66817,"vw":27.360994},{"c":27.3,"h":27.57,"l":27.16,"n":2403,"o":27.27,"t":"2024-12-27T05:00:00Z","v":167422,"vw":27.323647},{"c":27.3,"h":27.4,"l":26.99,"n":3400,"o":27.24,"t":"2024-12-30T05:00:00Z","v":185200,"vw":27.238536},{"c":27.5,"h":27.6674,"l":27.26,"n":2664,"o":27.29,"t":"2024-12-31T05:00:00Z","v":100169,"vw":27.456835},{"c":27.895,"h":28.325,"l":27.835,"n":3360,"o":28,"t":"2025-01-02T05:00:00Z","v":147595,"vw":28.001615},{"c":28.42,"h":28.53,"l":28.09,"n":2592,"o":28.17,"t":"2025-01-03T05:00:00Z","v":95472,"vw":28.383123},{"c":28.39,"h":28.69,"l":28.33,"n":2744,"o":28.39,"t":"2025-01-06T05:00:00Z","v":104202,"vw":28.486984},{"c":28.79,"h":28.95,"l":28.64,"n":3296,"o":28.64,"t":"2025-01-07T05:00:00Z","v":117728,"vw":28.807149},{"c":28.17,"h":29.7,"l":27.79,"n":8190,"o":29.49,"t":"2025-01-08T05:00:00Z","v":645081,"vw":28.346218},{"c":25.65,"h":27,"l":25.52,"n":7812,"o":27,"t":"2025-01-10T05:00:00Z","v":619530,"vw":25.795576},{"c":24.24,"h":24.95,"l":24.1,"n":5800,"o":24.94,"t":"2025-01-13T05:00:00Z","v":410838,"vw":24.315044},{"c":23.98,"h":24.59,"l":23.82,"n":5480,"o":24.57,"t":"2025-01-14T05:00:00Z","v":446958,"vw":24.108579},{"c":23.77,"h":24.02,"l":23.57,"n":3982,"o":23.9,"t":"2025-01-15T05:00:00Z","v":243935,"vw":23.823471},{"c":23.9,"h":23.96,"l":23.53,"n":4579,"o":23.71,"t":"2025-01-16T05:00:00Z","v":335122,"vw":23.728452},{"c":23.76,"h":24.04,"l":23.7,"n":3917,"o":23.97,"t":"2025-01-17T05:00:00Z","v":216599,"vw":23.817912},{"c":23.83,"h":24,"l":23.49,"n":4830,"o":23.58,"t":"2025-01-21T05:00:00Z","v":296605,"vw":23.72271},{"c":23.93,"h":24.08,"l":23.73,"n":2887,"o":23.87,"t":"2025-01-22T05:00:00Z","v":111237,"vw":23.918132},{"c":23.74,"h":23.77,"l":23.45,"n":4827,"o":23.56,"t":"2025-01-23T05:00:00Z","v":248170,"vw":23.6563},{"c":23.7,"h":24.02,"l":23.52,"n":5627,"o":23.64,"t":"2025-01-24T05:00:00Z","v":292691,"vw":23.785733},{"c":23.61,"h":24.04,"l":23.47,"n":3698,"o":23.74,"t":"2025-01-27T05:00:00Z","v":140585,"vw":23.681472},{"c":23.49,"h":23.9,"l":23.43,"n":5098,"o":23.55,"t":"2025-01-28T05:00:00Z","v":315034,"vw":23.599833},{"c":23.17,"h":23.43,"l":23.03,"n":4874,"o":23.43,"t":"2025-01-29T05:00:00Z","v":529260,"vw":23.164362},{"c":23.01,"h":23.21,"l":22.9,"n":4816,"o":23.17,"t":"2025-01-30T05:00:00Z","v":237589,"vw":23.036095},{"c":23,"h":23.15,"l":22.91,"n":3464,"o":23,"t":"2025-01-31T05:00:00Z","v":206445,"vw":23.015166},{"c":22.82,"h":23.08,"l":22.58,"n":6775,"o":22.58,"t":"2025-02-03T05:00:00Z","v":459288,"vw":22.880834},{"c":22.69,"h":22.9,"l":22.67,"n":8320,"o":22.86,"t":"2025-02-04T05:00:00Z","v":612891,"vw":22.802665},{"c":22.71,"h":22.79,"l":22.61,"n":5098,"o":22.77,"t":"2025-02-05T05:00:00Z","v":294488,"vw":22.688625},{"c":22.89,"h":23.15,"l":22.8,"n":5701,"o":22.94,"t":"2025-02-06T05:00:00Z","v":309476,"vw":22.938226},{"c":22.78,"h":22.88,"l":22.68,"n":4638,"o":22.76,"t":"2025-02-07T05:00:00Z","v":345357,"vw":22.827589},{"c":22.99,"h":23.08,"l":22.36,"n":4122,"o":22.67,"t":"2025-02-10T05:00:00Z","v":239027,"vw":22.823218},{"c":23.29,"h":23.47,"l":22.99,"n":3748,"o":23.05,"t":"2025-02-11T05:00:00Z","v":179512,"vw":23.22505},{"c":24.97,"h":25.02,"l":23.05,"n":7901,"o":23.16,"t":"2025-02-12T05:00:00Z","v":616493,"vw":24.343658},{"c":25.49,"h":25.5,"l":23.94,"n":8074,"o":23.94,"t":"2025-02-13T05:00:00Z","v":544583,"vw":24.975128},{"c":25.44,"h":25.58,"l":25.025,"n":4284,"o":25.15,"t":"2025-02-14T05:00:00Z","v":293203,"vw":25.264667},{"c":26.54,"h":27.48,"l":26.29,"n":9492,"o":26.79,"t":"2025-02-18T05:00:00Z","v":747411,"vw":26.887633},{"c":26.69,"h":27.01,"l":26.52,"n":5274,"o":26.53,"t":"2025-02-19T05:00:00Z","v":252792,"vw":26.766315},{"c":26.73,"h":26.81,"l":26.49,"n":3807,"o":26.64,"t":"2025-02-20T05:00:00Z","v":208002,"vw":26.671925},{"c":26.74,"h":27.12,"l":26.655,"n":3911,"o":26.87,"t":"2025-02-21T05:00:00Z","v":286483,"vw":26.812341},{"c":26.56,"h":26.92,"l":26.46,"n":5375,"o":26.74,"t":"2025-02-24T05:00:00Z","v":248156,"vw":26.650774},{"c":26.5,"h":26.63,"l":26.395,"n":2613,"o":26.56,"t":"2025-02-25T05:00:00Z","v":132077,"vw":26.502762},{"c":26.4,"h":26.67,"l":26.3,"n":5148,"o":26.49,"t":"2025-02-26T05:00:00Z","v":191541,"vw":26.485329},{"c":26.33,"h":26.6435,"l":26.29,"n":3024,"o":26.37,"t":"2025-02-27T05:00:00Z","v":193232,"vw":26.451425},{"c":26.08,"h":26.265,"l":25.91,"n":3548,"o":26.11,"t":"2025-02-28T05:00:00Z","v":285502,"vw":26.077166},{"c":25.99,"h":27.05,"l":25.8,"n":4394,"o":26.73,"t":"2025-03-03T05:00:00Z","v":205103,"vw":26.250218},{"c":25.73,"h":25.95,"l":25.51,"n":4922,"o":25.77,"t":"2025-03-04T05:00:00Z","v":283634,"vw":25.728505},{"c":26.06,"h":26.2793,"l":25.79,"n":4080,"o":25.92,"t":"2025-03-05T05:00:00Z","v":202722,"vw":26.000448},{"c":26.55,"h":26.78,"l":26.06,"n":3555,"o":26.06,"t":"2025-03-06T05:00:00Z","v":162548,"vw":26.465271},{"c":26.58,"h":26.845,"l":26.51,"n":3413,"o":26.54,"t":"2025-03-07T05:00:00Z","v":187592,"vw":26.64864},{"c":25.83,"h":26.37,"l":25.63,"n":3536,"o":26.11,"t":"2025-03-10T04:00:00Z","v":173112,"vw":25.917742},{"c":25.63,"h":26.12,"l":25.44,"n":3859,"o":26.06,"t":"2025-03-11T04:00:00Z","v":211792,"vw":25.638172},{"c":26.55,"h":27.01,"l":26.465,"n":3370,"o":26.79,"t":"2025-03-12T04:00:00Z","v":160796,"vw":26.691867},{"c":25.99,"h":26.53,"l":25.755,"n":3003,"o":26.25,"t":"2025-03-13T04:00:00Z","v":146252,"vw":26.036676},{"c":26.01,"h":26.29,"l":25.97,"n":2219,"o":26.11,"t":"2025-03-14T04:00:00Z","v":90024,"vw":26.116213},{"c":26.02,"h":26.26,"l":25.95,"n":2416,"o":26.12,"t":"2025-03-17T04:00:00Z","v":155504,"vw":26.104393},{"c":25.84,"h":26.15,"l":25.73,"n":2691,"o":26.06,"t":"2025-03-18T04:00:00Z","v":156692,"vw":25.940022},{"c":26.1,"h":26.33,"l":25.84,"n":2335,"o":25.84,"t":"2025-03-19T04:00:00Z","v":143744,"vw":26.145579},{"c":25.72,"h":26.12,"l":25.64,"n":2806,"o":25.88,"t":"2025-03-20T04:00:00Z","v":125227,"vw":25.886828},{"c":25.82,"h":26.1,"l":25.56,"n":3298,"o":25.56,"t":"2025-03-21T04:00:00Z","v":183920,"vw":25.839217},{"c":25.95,"h":26.08,"l":25.86,"n":2173,"o":25.88,"t":"2025-03-24T04:00:00Z","v":87500,"vw":25.946865},{"c":25.53,"h":26.39,"l":25.48,"n":2878,"o":26.35,"t":"2025-03-25T04:00:00Z","v":147967,"vw":25.743285},{"c":25.13,"h":25.65,"l":25.065,"n":2814,"o":25.59,"t":"2025-03-26T04:00:00Z","v":156675,"vw":25.306671},{"c":25.5,"h":25.72,"l":25.28,"n":2694,"o":25.28,"t":"2025-03-27T04:00:00Z","v":133956,"vw":25.489879},{"c":25.46,"h":25.56,"l":25.26,"n":2074,"o":25.56,"t":"2025-03-28T04:00:00Z","v":81476,"vw":25.409635},{"c":25.12,"h":25.2784,"l":24.48,"n":3452,"o":24.8,"t":"2025-03-31T04:00:00Z","v":194651,"vw":25.019032},{"c":24.77,"h":25.25,"l":24.65,"n":3539,"o":25.25,"t":"2025-04-01T04:00:00Z","v":183652,"vw":24.931839},{"c":24.5,"h":25.08,"l":24.39,"n":4292,"o":24.47,"t":"2025-04-02T04:00:00Z","v":273150,"vw":24.630531},{"c":24.11,"h":24.72,"l":23.995,"n":3829,"o":24.71,"t":"2025-04-03T04:00:00Z","v":239850,"vw":24.342438},{"c":23.75,"h":24.06,"l":23.38,"n":4706,"o":23.95,"t":"2025-04-04T04:00:00Z","v":278950,"vw":23.780724},{"c":23.04,"h":23.81,"l":22.591,"n":6891,"o":22.67,"t":"2025-04-07T04:00:00Z","v":537962,"vw":23.090323},{"c":23.52,"h":24.74,"l":23.23,"n":8311,"o":24.73,"t":"2025-04-08T04:00:00Z","v":351330,"vw":23.822429},{"c":24.34,"h":24.69,"l":23.26,"n":6440,"o":23.42,"t":"2025-04-09T04:00:00Z","v":391798,"vw":23.831351},{"c":23.78,"h":24.23,"l":23.285,"n":4062,"o":24.23,"t":"2025-04-10T04:00:00Z","v":221850,"vw":23.743},{"c":24.01,"h":24.3,"l":23.77,"n":9400,"o":24.16,"t":"2025-04-11T04:00:00Z","v":706826,"vw":24.020978},{"c":24.2,"h":24.57,"l":23.96,"n":10543,"o":24.5,"t":"2025-04-14T04:00:00Z","v":1839888,"vw":24.096915},{"c":23.88,"h":24,"l":23.36,"n":7166,"o":23.83,"t":"2025-04-15T04:00:00Z","v":496610,"vw":23.750479},{"c":24.5,"h":24.75,"l":23.9,"n":5414,"o":23.9,"t":"2025-04-16T04:00:00Z","v":265238,"vw":24.431271},{"c":24.66,"h":24.905,"l":24.51,"n":3761,"o":24.51,"t":"2025-04-17T04:00:00Z","v":252010,"vw":24.782429},{"c":24.64,"h":24.785,"l":24.3106,"n":3137,"o":24.52,"t":"2025-04-21T04:00:00Z","v":152204,"vw":24.530007},{"c":25.08,"h":25.25,"l":24.59,"n":6890,"o":24.89,"t":"2025-04-22T04:00:00Z","v":434365,"vw":25.034324},{"c":25.5,"h":25.76,"l":25.32,"n":8071,"o":25.44,"t":"2025-04-23T04:00:00Z","v":458088,"vw":25.507904},{"c":26.49,"h":26.67,"l":25.38,"n":11246,"o":25.56,"t":"2025-04-24T04:00:00Z","v":648038,"vw":26.278253},{"c":26.86,"h":26.98,"l":26.5,"n":7007,"o":26.62,"t":"2025-04-25T04:00:00Z","v":384335,"vw":26.759958},{"c":26.87,"h":27.495,"l":26.81,"n":10131,"o":27.27,"t":"2025-04-28T04:00:00Z","v":603334,"vw":26.998149},{"c":26.92,"h":26.97,"l":26.58,"n":6037,"o":26.81,"t":"2025-04-29T04:00:00Z","v":283310,"vw":26.84619},{"c":26.92,"h":27.185,"l":26.65,"n":8701,"o":26.77,"t":"2025-04-30T04:00:00Z","v":485135,"vw":26.94666},{"c":26.78,"h":27.04,"l":26.54,"n":3870,"o":26.93,"t":"2025-05-01T04:00:00Z","v":125989,"vw":26.829906},{"c":27.34,"h":27.64,"l":27.24,"n":7341,"o":27.505,"t":"2025-05-02T04:00:00Z","v":329329,"vw":27.40714},{"c":27.15,"h":27.49,"l":27.075,"n":5668,"o":27.46,"t":"2025-05-05T04:00:00Z","v":289705,"vw":27.226893},{"c":26.27,"h":27.11,"l":26.255,"n":6141,"o":27.05,"t":"2025-05-06T04:00:00Z","v":286330,"vw":26.554994},{"c":25.8,"h":26.35,"l":25.75,"n":8330,"o":26.2,"t":"2025-05-07T04:00:00Z","v":521338,"vw":25.981661},{"c":25.5,"h":25.75,"l":25.2,"n":9569,"o":25.75,"t":"2025-05-08T04:00:00Z","v":602803,"vw":25.426709},{"c":25.32,"h":25.715,"l":25.29,"n":6038,"o":25.45,"t":"2025-05-09T04:00:00Z","v":259413,"vw":25.46171},{"c":25.07,"h":25.435,"l":25.02,"n":6221,"o":25.13,"t":"2025-05-12T04:00:00Z","v":326800,"vw":25.267997},{"c":26.84,"h":27.13,"l":24.735,"n":21947,"o":25.77,"t":"2025-05-13T04:00:00Z","v":2135409,"vw":25.963184},{"c":26.5,"h":27.81,"l":25.97,"n":13707,"o":27.47,"t":"2025-05-14T04:00:00Z","v":786221,"vw":26.811012},{"c":26.86,"h":26.885,"l":25.98,"n":7327,"o":26.24,"t":"2025-05-15T04:00:00Z","v":554525,"vw":26.607308},{"c":27.75,"h":27.76,"l":26.85,"n":6860,"o":27.12,"t":"2025-05-16T04:00:00Z","v":421366,"vw":27.392277},{"c":27.91,"h":27.93,"l":27.55,"n":5029,"o":27.75,"t":"2025-05-19T04:00:00Z","v":248192,"vw":27.766112},{"c":28.9,"h":28.93,"l":27.97,"n":8612,"o":27.99,"t":"2025-05-20T04:00:00Z","v":494394,"vw":28.632308},{"c":28.99,"h":29.48,"l":28.82,"n":7510,"o":29.23,"t":"2025-05-21T04:00:00Z","v":534737,"vw":29.120787},{"c":28.78,"h":28.89,"l":28.16,"n":6425,"o":28.52,"t":"2025-05-22T04:00:00Z","v":632642,"vw":28.609727},{"c":28.73,"h":29,"l":28.67,"n":4714,"o":28.7,"t":"2025-05-23T04:00:00Z","v":210690,"vw":28.777031},{"c":28.97,"h":29.25,"l":28.815,"n":5072,"o":29.23,"t":"2025-05-27T04:00:00Z","v":272170,"vw":29.020765},{"c":29.13,"h":29.18,"l":28.9,"n":4468,"o":28.93,"t":"2025-05-28T04:00:00Z","v":178306,"vw":29.062307},{"c":29.09,"h":29.2,"l":28.79,"n":2602,"o":29,"t":"2025-05-29T04:00:00Z","v":132265,"vw":29.064937},{"c":28.76,"h":29.17,"l":28.57,"n":5291,"o":29.17,"t":"2025-05-30T04:00:00Z","v":526522,"vw":28.84595},{"c":29.2,"h":29.41,"l":28.93,"n":3057,"o":29,"t":"2025-06-02T04:00:00Z","v":150436,"vw":29.193287},{"c":28.64,"h":29.06,"l":28.63,"n":3035,"o":29.02,"t":"2025-06-03T04:00:00Z","v":126468,"vw":28.785792},{"c":28.62,"h":28.98,"l":28.54,"n":2171,"o":28.8,"t":"2025-06-04T04:00:00Z","v":98466,"vw":28.698385},{"c":27.96,"h":28.345,"l":27.855,"n":3517,"o":28.33,"t":"2025-06-05T04:00:00Z","v":132012,"vw":28.084604},{"c":27.73,"h":28.375,"l":27.67,"n":6095,"o":27.81,"t":"2025-06-06T04:00:00Z","v":419562,"vw":27.914623},{"c":28.09,"h":28.38,"l":27.925,"n":3487,"o":28.01,"t":"2025-06-09T04:00:00Z","v":159517,"vw":28.108414},{"c":28.31,"h":28.74,"l":28.14,"n":3883,"o":28.56,"t":"2025-06-10T04:00:00Z","v":291130,"vw":28.279514},{"c":28.35,"h":28.57,"l":28.34,"n":2653,"o":28.37,"t":"2025-06-11T04:00:00Z","v":113801,"vw":28.438488},{"c":28.87,"h":28.92,"l":28.48,"n":2656,"o":28.6,"t":"2025-06-12T04:00:00Z","v":146278,"vw":28.789022},{"c":28.76,"h":29.28,"l":28.54,"n":4906,"o":28.61,"t":"2025-06-13T04:00:00Z","v":322184,"vw":28.892209},{"c":28.8,"h":29.15,"l":28.69,"n":5341,"o":28.97,"t":"2025-06-16T04:00:00Z","v":347980,"vw":28.941313},{"c":27.92,"h":28.525,"l":27.58,"n":5889,"o":28.37,"t":"2025-06-17T04:00:00Z","v":479238,"vw":27.907414},{"c":28.22,"h":28.425,"l":27.5,"n":4637,"o":27.62,"t":"2025-06-18T04:00:00Z","v":367284,"vw":28.207346},{"c":27.42,"h":27.82,"l":27.12,"n":5525,"o":27.82,"t":"2025-06-20T04:00:00Z","v":322509,"vw":27.385628},{"c":27.05,"h":27.2,"l":26.62,"n":4009,"o":27.09,"t":"2025-06-23T04:00:00Z","v":472306,"vw":26.973253},{"c":27.66,"h":27.85,"l":27.19,"n":3798,"o":27.23,"t":"2025-06-24T04:00:00Z","v":199143,"vw":27.652008},{"c":27.71,"h":27.89,"l":27.54,"n":3294,"o":27.6,"t":"2025-06-25T04:00:00Z","v":175394,"vw":27.731107},{"c":28.07,"h":28.28,"l":27.965,"n":3932,"o":28.04,"t":"2025-06-26T04:00:00Z","v":150377,"vw":28.060551},{"c":27.98,"h":28.13,"l":27.75,"n":3132,"o":28.05,"t":"2025-06-27T04:00:00Z","v":183086,"vw":27.955385},{"c":27.99,"h":28.085,"l":27.75,"n":3647,"o":27.83,"t":"2025-06-30T04:00:00Z","v":133978,"vw":27.940066},{"c":27.87,"h":28.17,"l":27.83,"n":4033,"o":28.01,"t":"2025-07-01T04:00:00Z","v":155150,"vw":27.937078},{"c":28.55,"h":28.7,"l":27.96,"n":2681,"o":27.97,"t":"2025-07-02T04:00:00Z","v":143659,"vw":28.550229},{"c":28.83,"h":29.23,"l":28.58,"n":3404,"o":29.11,"t":"2025-07-03T04:00:00Z","v":147602,"vw":28.88252},{"c":28.49,"h":28.74,"l":28.4,"n":2300,"o":28.52,"t":"2025-07-07T04:00:00Z","v":122896,"vw":28.525396},{"c":28.81,"h":28.98,"l":28.21,"n":3433,"o":28.27,"t":"2025-07-08T04:00:00Z","v":192860,"vw":28.763904},{"c":29.85,"h":29.97,"l":29.13,"n":4656,"o":29.13,"t":"2025-07-09T04:00:00Z","v":276030,"vw":29.756603},{"c":30.49,"h":30.64,"l":30.05,"n":6060,"o":30.1,"t":"2025-07-10T04:00:00Z","v":337102,"vw":30.377556},{"c":30.3,"h":30.575,"l":30.22,"n":2414,"o":30.49,"t":"2025-07-11T04:00:00Z","v":124742,"vw":30.342247},{"c":30.51,"h":30.6,"l":30.14,"n":3358,"o":30.14,"t":"2025-07-14T04:00:00Z","v":172692,"vw":30.380922},{"c":30.27,"h":30.78,"l":30.2,"n":7423,"o":30.71,"t":"2025-07-15T04:00:00Z","v":524527,"vw":30.34976},{"c":30.25,"h":30.44,"l":30.0636,"n":4017,"o":30.08,"t":"2025-07-16T04:00:00Z","v":259044,"vw":30.2223},{"c":30.66,"h":30.96,"l":30.5028,"n":3740,"o":30.75,"t":"2025-07-17T04:00:00Z","v":147201,"vw":30.747645},{"c":31.14,"h":31.39,"l":30.92,"n":5388,"o":31.07,"t":"2025-07-18T04:00:00Z","v":306541,"vw":31.2181},{"c":32.14,"h":32.2699,"l":30.75,"n":5141,"o":30.78,"t":"2025-07-21T04:00:00Z","v":437473,"vw":31.791374},{"c":32.78,"h":33.0999,"l":32.3601,"n":7231,"o":32.7,"t":"2025-07-22T04:00:00Z","v":629565,"vw":32.764867},{"c":33.29,"h":33.8563,"l":33.15,"n":5412,"o":33.61,"t":"2025-07-23T04:00:00Z","v":318167,"vw":33.437441},{"c":30.85,"h":30.88,"l":28.78,"n":14109,"o":28.83,"t":"2025-07-24T04:00:00Z","v":1226626,"vw":29.947412},{"c":32.65,"h":32.67,"l":31.02,"n":7016,"o":31.34,"t":"2025-07-25T04:00:00Z","v":504649,"vw":32.098914},{"c":32.79,"h":33.66,"l":32.78,"n":7108,"o":33.18,"t":"2025-07-28T04:00:00Z","v":475072,"vw":33.264225},{"c":32.82,"h":32.95,"l":31.98,"n":10659,"o":32.43,"t":"2025-07-29T04:00:00Z","v":922349,"vw":32.531872},{"c":33.27,"h":33.505,"l":32.885,"n":6193,"o":32.89,"t":"2025-07-30T04:00:00Z","v":393630,"vw":33.281127},{"c":32.82,"h":33.23,"l":32.75,"n":5932,"o":32.91,"t":"2025-07-31T04:00:00Z","v":294395,"vw":32.924458},{"c":32.71,"h":32.75,"l":32.11,"n":4038,"o":32.69,"t":"2025-08-01T04:00:00Z","v":261978,"vw":32.408137},{"c":33.39,"h":33.4949,"l":33.03,"n":5133,"o":33.23,"t":"2025-08-04T04:00:00Z","v":251635,"vw":33.3435},{"c":32.99,"h":33.86,"l":32.315,"n":5735,"o":33.85,"t":"2025-08-05T04:00:00Z","v":429272,"vw":32.984023},{"c":32.8,"h":32.83,"l":31.91,"n":5645,"o":31.91,"t":"2025-08-06T04:00:00Z","v":416123,"vw":32.668378},{"c":32.88,"h":33.15,"l":32.63,"n":3268,"o":33.13,"t":"2025-08-07T04:00:00Z","v":189415,"vw":32.828219},{"c":32.56,"h":33.17,"l":32.465,"n":3614,"o":33,"t":"2025-08-08T04:00:00Z","v":281166,"vw":32.658337},{"c":31.5,"h":32.3,"l":31.5,"n":3761,"o":32.21,"t":"2025-08-11T04:00:00Z","v":222374,"vw":31.706418},{"c":31.67,"h":31.93,"l":31.32,"n":3419,"o":31.49,"t":"2025-08-12T04:00:00Z","v":240238,"vw":31.700069},{"c":32.3,"h":32.63,"l":31.9,"n":4073,"o":32,"t":"2025-08-13T04:00:00Z","v":293547,"vw":32.345693},{"c":31.79,"h":32.91,"l":31.3,"n":9046,"o":32.1,"t":"2025-08-14T04:00:00Z","v":715671,"vw":32.178443},{"c":32.47,"h":32.53,"l":31.95,"n":3916,"o":32.015,"t":"2025-08-15T04:00:00Z","v":318987,"vw":32.316511},{"c":32.91,"h":33.03,"l":32.41,"n":4504,"o":32.41,"t":"2025-08-18T04:00:00Z","v":304840,"vw":32.881517},{"c":32.1,"h":33.245,"l":32.0636,"n":4340,"o":32.95,"t":"2025-08-19T04:00:00Z","v":272240,"vw":32.689029},{"c":31.76,"h":32.275,"l":31.63,"n":4539,"o":32.11,"t":"2025-08-20T04:00:00Z","v":248327,"vw":31.816144},{"c":31.92,"h":32,"l":31.39,"n":2296,"o":31.67,"t":"2025-08-21T04:00:00Z","v":207959,"vw":31.820439},{"c":32,"h":32.43,"l":31.97,"n":3693,"o":32.11,"t":"2025-08-22T04:00:00Z","v":161129,"vw":32.158971},{"c":31.44,"h":32.2,"l":31.42,"n":3457,"o":32.07,"t":"2025-08-25T04:00:00Z","v":171587,"vw":31.672259},{"c":31.79,"h":31.95,"l":31.43,"n":2790,"o":31.56,"t":"2025-08-26T04:00:00Z","v":158220,"vw":31.689082},{"c":32.91,"h":32.975,"l":32.28,"n":3785,"o":32.42,"t":"2025-08-27T04:00:00Z","v":207294,"vw":32.725288},{"c":32.41,"h":33.25,"l":32.34,"n":2822,"o":32.69,"t":"2025-08-28T04:00:00Z","v":200424,"vw":32.742935},{"c":31.44,"h":32.03,"l":31.38,"n":2863,"o":32.03,"t":"2025-08-29T04:00:00Z","v":114259,"vw":31.526011},{"c":31.16,"h":31.66,"l":31.01,"n":3499,"o":31.24,"t":"2025-09-02T04:00:00Z","v":138053,"vw":31.250038},{"c":31.26,"h":31.38,"l":31.07,"n":4678,"o":31.32,"t":"2025-09-03T04:00:00Z","v":410340,"vw":31.206983},{"c":31.91,"h":31.96,"l":30.875,"n":4877,"o":31.24,"t":"2025-09-04T04:00:00Z","v":231849,"vw":31.531557},{"c":33.36,"h":33.43,"l":32.06,"n":5701,"o":32.12,"t":"2025-09-05T04:00:00Z","v":316619,"vw":33.122725},{"c":33.55,"h":33.63,"l":32.91,"n":3840,"o":33.63,"t":"2025-09-08T04:00:00Z","v":197691,"vw":33.349384},{"c":32.67,"h":33.19,"l":32.645,"n":2817,"o":33,"t":"2025-09-09T04:00:00Z","v":98283,"vw":32.819516},{"c":32.34,"h":32.67,"l":32.26,"n":2273,"o":32.67,"t":"2025-09-10T04:00:00Z","v":70172,"vw":32.40324},{"c":32.55,"h":32.6599,"l":32.21,"n":2597,"o":32.21,"t":"2025-09-11T04:00:00Z","v":72925,"vw":32.488518},{"c":32.02,"h":32.43,"l":31.894,"n":1919,"o":32.43,"t":"2025-09-12T04:00:00Z","v":63559,"vw":32.03573},{"c":31.88,"h":32.06,"l":31.49,"n":2485,"o":32,"t":"2025-09-15T04:00:00Z","v":76857,"vw":31.773978},{"c":32.02,"h":32.18,"l":31.76,"n":3331,"o":32,"t":"2025-09-16T04:00:00Z","v":128933,"vw":31.985018},{"c":32.26,"h":32.46,"l":31.86,"n":2596,"o":32,"t":"2025-09-17T04:00:00Z","v":121809,"vw":32.126907},{"c":33.24,"h":33.24,"l":31.97,"n":3552,"o":32.01,"t":"2025-09-18T04:00:00Z","v":154719,"vw":32.823362},{"c":34.14,"h":34.16,"l":33.54,"n":4455,"o":33.64,"t":"2025-09-19T04:00:00Z","v":249511,"vw":33.983508},{"c":33.69,"h":34.17,"l":33.605,"n":2504,"o":34.06,"t":"2025-09-22T04:00:00Z","v":79031,"vw":33.797691},{"c":33.54,"h":33.89,"l":33.5,"n":1581,"o":33.76,"t":"2025-09-23T04:00:00Z","v":51093,"vw":33.66023},{"c":33.04,"h":33.62,"l":32.705,"n":3232,"o":33.48,"t":"2025-09-24T04:00:00Z","v":123261,"vw":32.967666},{"c":32.66,"h":32.95,"l":32.64,"n":2883,"o":32.95,"t":"2025-09-25T04:00:00Z","v":81988,"vw":32.721925},{"c":33.78,"h":33.88,"l":32.37,"n":3679,"o":32.38,"t":"2025-09-26T04:00:00Z","v":179106,"vw":33.376269},{"c":34.43,"h":34.43,"l":33.58,"n":5553,"o":34,"t":"2025-09-29T04:00:00Z","v":309591,"vw":34.143895},{"c":34.64,"h":34.67,"l":34.06,"n":4373,"o":34.39,"t":"2025-09-30T04:00:00Z","v":234179,"vw":34.459434},{"c":35.04,"h":35.57,"l":34.96,"n":5819,"o":35.43,"t":"2025-10-01T04:00:00Z","v":243155,"vw":35.15124},{"c":35.88,"h":36.005,"l":35.12,"n":6711,"o":35.21,"t":"2025-10-02T04:00:00Z","v":505257,"vw":35.674469},{"c":37.62,"h":37.78,"l":36.63,"n":9257,"o":37.02,"t":"2025-10-03T04:00:00Z","v":604080,"vw":37.328266},{"c":35.55,"h":37,"l":35.445,"n":6602,"o":37,"t":"2025-10-06T04:00:00Z","v":534105,"vw":36.095405},{"c":34.93,"h":35.44,"l":34.62,"n":3708,"o":35.32,"t":"2025-10-07T04:00:00Z","v":174986,"vw":34.934987},{"c":34.5,"h":35.02,"l":34.48,"n":2971,"o":34.86,"t":"2025-10-08T04:00:00Z","v":97002,"vw":34.713427},{"c":34.02,"h":34.56,"l":34.01,"n":2206,"o":34.44,"t":"2025-10-09T04:00:00Z","v":72211,"vw":34.223646},{"c":34.1,"h":34.8,"l":33.58,"n":5212,"o":33.81,"t":"2025-10-10T04:00:00Z","v":285779,"vw":34.107976},{"c":33.92,"h":34.39,"l":33.91,"n":3223,"o":34.26,"t":"2025-10-13T04:00:00Z","v":320187,"vw":34.129488},{"c":33.5,"h":33.7,"l":33.11,"n":2615,"o":33.37,"t":"2025-10-14T04:00:00Z","v":95347,"vw":33.40972},{"c":34.04,"h":34.335,"l":33.63,"n":3945,"o":33.63,"t":"2025-10-15T04:00:00Z","v":140098,"vw":34.082408},{"c":34.09,"h":35,"l":34,"n":3998,"o":34.39,"t":"2025-10-16T04:00:00Z","v":177867,"vw":34.38357},{"c":34.51,"h":34.62,"l":33.88,"n":3793,"o":34.04,"t":"2025-10-17T04:00:00Z","v":137100,"vw":34.247233},{"c":34.39,"h":34.57,"l":34.15,"n":2372,"o":34.27,"t":"2025-10-20T04:00:00Z","v":75550,"vw":34.372898},{"c":31.43,"h":33.35,"l":31.06,"n":15202,"o":32.05,"t":"2025-10-21T04:00:00Z","v":1074493,"vw":32.008117},{"c":31.87,"h":32.48,"l":31.51,"n":5732,"o":32.19,"t":"2025-10-22T04:00:00Z","v":307160,"vw":31.921733},{"c":32.03,"h":32.62,"l":31.93,"n":4066,"o":32.08,"t":"2025-10-23T04:00:00Z","v":184438,"vw":32.212918},{"c":31.96,"h":32.525,"l":31.95,"n":3197,"o":32.4,"t":"2025-10-24T04:00:00Z","v":134302,"vw":32.126008},{"c":31.045,"h":32.14,"l":30.995,"n":5662,"o":32.1,"t":"2025-10-27T04:00:00Z","v":265925,"vw":31.323173},{"c":31.34,"h":31.69,"l":30.95,"n":4621,"o":31.08,"t":"2025-10-28T04:00:00Z","v":188778,"vw":31.325461},{"c":30.92,"h":31.6086,"l":30.92,"n":2945,"o":31.48,"t":"2025-10-29T04:00:00Z","v":108130,"vw":31.2129},{"c":31.34,"h":31.62,"l":30.95,"n":3270,"o":31.04,"t":"2025-10-30T04:00:00Z","v":118683,"vw":31.320589},{"c":31.78,"h":31.85,"l":31.17,"n":2629,"o":31.22,"t":"2025-10-31T04:00:00Z","v":100563,"vw":31.596434},{"c":30.98,"h":31.78,"l":30.8,"n":4493,"o":31.66,"t":"2025-11-03T05:00:00Z","v":188463,"vw":31.06532},{"c":30.46,"h":30.63,"l":30.28,"n":2929,"o":30.42,"t":"2025-11-04T05:00:00Z","v":106708,"vw":30.471473},{"c":29.89,"h":30.405,"l":29.808,"n":4251,"o":30.19,"t":"2025-11-05T05:00:00Z","v":173630,"vw":30.003515},{"c":31.2,"h":31.55,"l":30.41,"n":6196,"o":30.41,"t":"2025-11-06T05:00:00Z","v":304666,"vw":31.117024},{"c":31.53,"h":31.97,"l":30.98,"n":4834,"o":31.91,"t":"2025-11-07T05:00:00Z","v":200896,"vw":31.350866},{"c":32.45,"h":32.57,"l":31.75,"n":4027,"o":31.89,"t":"2025-11-10T05:00:00Z","v":156850,"vw":32.217638},{"c":32.85,"h":32.955,"l":32.5,"n":3142,"o":32.51,"t":"2025-11-11T05:00:00Z","v":112033,"vw":32.800657},{"c":32.31,"h":33.12,"l":32.17,"n":3261,"o":32.75,"t":"2025-11-12T05:00:00Z","v":201329,"vw":32.524382},{"c":31.49,"h":32.02,"l":31.05,"n":4138,"o":31.9,"t":"2025-11-13T05:00:00Z","v":236229,"vw":31.326069},{"c":31.29,"h":31.92,"l":31.07,"n":4116,"o":31.1,"t":"2025-11-14T05:00:00Z","v":173924,"vw":31.424206},{"c":30.76,"h":31.2,"l":30.61,"n":5850,"o":30.95,"t":"2025-11-17T05:00:00Z","v":253891,"vw":30.825477},{"c":30.42,"h":30.66,"l":30.17,"n":3733,"o":30.43,"t":"2025-11-18T05:00:00Z","v":156433,"vw":30.377444},{"c":30.49,"h":31.055,"l":30.31,"n":3182,"o":30.78,"t":"2025-11-19T05:00:00Z","v":143303,"vw":30.568857},{"c":30.24,"h":31.05,"l":30.13,"n":3175,"o":30.76,"t":"2025-11-20T05:00:00Z","v":136616,"vw":30.439839},{"c":30.66,"h":30.85,"l":30.19,"n":2457,"o":30.19,"t":"2025-11-21T05:00:00Z","v":87856,"vw":30.578826},{"c":31.05,"h":31.19,"l":30.72,"n":2665,"o":30.72,"t":"2025-11-24T05:00:00Z","v":66597,"vw":31.006985},{"c":31.12,"h":31.2678,"l":30.895,"n":2473,"o":30.99,"t":"2025-11-25T05:00:00Z","v":84978,"vw":31.061895},{"c":31.13,"h":31.25,"l":30.9,"n":2005,"o":31.05,"t":"2025-11-26T05:00:00Z","v":57029,"vw":31.118411},{"c":31.32,"h":31.51,"l":31,"n":1148,"o":31,"t":"2025-11-28T05:00:00Z","v":40975,"vw":31.29699},{"c":31.13,"h":31.71,"l":30.97,"n":2577,"o":31.71,"t":"2025-12-01T05:00:00Z","v":187011,"vw":31.22119},{"c":31.35,"h":31.62,"l":31.11,"n":2300,"o":31.38,"t":"2025-12-02T05:00:00Z","v":70501,"vw":31.344843},{"c":31.77,"h":31.77,"l":31.19,"n":2272,"o":31.22,"t":"2025-12-03T05:00:00Z","v":57767,"vw":31.535365},{"c":31.77,"h":31.98,"l":31.6,"n":1689,"o":31.7,"t":"2025-12-04T05:00:00Z","v":52958,"vw":31.812799},{"c":31.59,"h":31.95,"l":31.42,"n":1631,"o":31.83,"t":"2025-12-05T05:00:00Z","v":40680,"vw":31.59524},{"c":31.49,"h":31.76,"l":31.42,"n":2985,"o":31.48,"t":"2025-12-08T05:00:00Z","v":79849,"vw":31.55896},{"c":31.63,"h":31.81,"l":31.405,"n":2431,"o":31.43,"t":"2025-12-09T05:00:00Z","v":66392,"vw":31.648571},{"c":32.33,"h":32.46,"l":31.9,"n":2747,"o":31.9,"t":"2025-12-10T05:00:00Z","v":104148,"vw":32.214981},{"c":32.57,"h":32.75,"l":32.1801,"n":2426,"o":32.26,"t":"2025-12-11T05:00:00Z","v":133191,"vw":32.463344},{"c":31.69,"h":32.495,"l":31.66,"n":1638,"o":32.25,"t":"2025-12-12T05:00:00Z","v":62711,"vw":31.918977},{"c":31.11,"h":31.55,"l":30.965,"n":2967,"o":31.53,"t":"2025-12-15T05:00:00Z","v":108997,"vw":31.186836},{"c":31.08,"h":31.35,"l":30.725,"n":2503,"o":31.14,"t":"2025-12-16T05:00:00Z","v":73393,"vw":30.945211},{"c":31.53,"h":31.65,"l":31.03,"n":1801,"o":31.03,"t":"2025-12-17T05:00:00Z","v":55470,"vw":31.447101},{"c":31.63,"h":32.39,"l":31.52,"n":2931,"o":32.1,"t":"2025-12-18T05:00:00Z","v":69962,"vw":31.791728},{"c":32.36,"h":32.48,"l":31.54,"n":5144,"o":31.54,"t":"2025-12-19T05:00:00Z","v":240609,"vw":32.301572},{"c":32.48,"h":32.92,"l":32.45,"n":2670,"o":32.54,"t":"2025-12-22T05:00:00Z","v":114599,"vw":32.647278},{"c":32.94,"h":33.108,"l":32.66,"n":2207,"o":32.96,"t":"2025-12-23T05:00:00Z","v":77900,"vw":32.898692},{"c":32.99,"h":33.23,"l":32.735,"n":1172,"o":32.88,"t":"2025-12-24T05:00:00Z","v":57212,"vw":33.014525},{"c":33.03,"h":33.12,"l":32.645,"n":1837,"o":32.88,"t":"2025-12-26T05:00:00Z","v":61172,"vw":32.920403},{"c":33.12,"h":33.24,"l":32.7,"n":2492,"o":32.825,"t":"2025-12-29T05:00:00Z","v":104433,"vw":33.008029},{"c":32.61,"h":33.37,"l":32.56,"n":2531,"o":33.1,"t":"2025-12-30T05:00:00Z","v":76992,"vw":32.904145},{"c":32.7,"h":32.785,"l":32.42,"n":1609,"o":32.52,"t":"2025-12-31T05:00:00Z","v":49734,"vw":32.637444},{"c":32.97,"h":33.235,"l":32.55,"n":1845,"o":32.8,"t":"2026-01-02T05:00:00Z","v":72129,"vw":33.022321},{"c":32.74,"h":32.91,"l":31.71,"n":5521,"o":32.86,"t":"2026-01-05T05:00:00Z","v":244470,"vw":32.246229},{"c":32.52,"h":33.91,"l":32.43,"n":4474,"o":32.93,"t":"2026-01-06T05:00:00Z","v":155080,"vw":32.886432},{"c":33.04,"h":33.24,"l":32.39,"n":2074,"o":32.39,"t":"2026-01-07T05:00:00Z","v":79124,"vw":32.906841},{"c":32.99,"h":33.24,"l":32.885,"n":2450,"o":33.02,"t":"2026-01-08T05:00:00Z","v":102583,"vw":33.029375},{"c":33.11,"h":33.27,"l":33.04,"n":2305,"o":33.05,"t":"2026-01-09T05:00:00Z","v":96913,"vw":33.156718},{"c":33.11,"h":33.135,"l":32.65,"n":3179,"o":33.04,"t":"2026-01-12T05:00:00Z","v":122070,"vw":32.922917},{"c":33.25,"h":33.42,"l":32.39,"n":3123,"o":32.82,"t":"2026-01-13T05:00:00Z","v":158828,"vw":33.103527},{"c":34.12,"h":34.14,"l":33.27,"n":3990,"o":33.27,"t":"2026-01-14T05:00:00Z","v":223912,"vw":33.833464},{"c":34.03,"h":34.48,"l":33.98,"n":2215,"o":34.48,"t":"2026-01-15T05:00:00Z","v":102163,"vw":34.162072},{"c":33.52,"h":33.95,"l":33.39,"n":3578,"o":33.8,"t":"2026-01-16T05:00:00Z","v":154250,"vw":33.662082},{"c":33.48,"h":33.79,"l":32.13,"n":5502,"o":32.21,"t":"2026-01-20T05:00:00Z","v":230277,"vw":33.109399},{"c":33.48,"h":34.18,"l":33.18,"n":4686,"o":33.5,"t":"2026-01-21T05:00:00Z","v":162305,"vw":33.589622},{"c":34.4,"h":34.55,"l":33.97,"n":2610,"o":33.97,"t":"2026-01-22T05:00:00Z","v":122294,"vw":34.415033},{"c":34.4,"h":34.81,"l":34.33,"n":2840,"o":34.48,"t":"2026-01-23T05:00:00Z","v":109260,"vw":34.544148},{"c":34.54,"h":34.59,"l":34.18,"n":1942,"o":34.41,"t":"2026-01-26T05:00:00Z","v":59771,"vw":34.408707},{"c":34.64,"h":35.06,"l":34.61,"n":2524,"o":34.65,"t":"2026-01-27T05:00:00Z","v":90865,"vw":34.801966},{"c":34.1,"h":34.62,"l":34.055,"n":2480,"o":34.62,"t":"2026-01-28T05:00:00Z","v":55304,"vw":34.222554},{"c":34.13,"h":34.35,"l":33.95,"n":1910,"o":34.13,"t":"2026-01-29T05:00:00Z","v":57026,"vw":34.110046},{"c":33.88,"h":34.28,"l":33.57,"n":2785,"o":34.17,"t":"2026-01-30T05:00:00Z","v":95515,"vw":33.893847},{"c":34.23,"h":34.35,"l":33.53,"n":2050,"o":33.6,"t":"2026-02-02T05:00:00Z","v":65504,"vw":33.994195},{"c":34.6,"h":34.63,"l":34.08,"n":4479,"o":34.13,"t":"2026-02-03T05:00:00Z","v":161499,"vw":34.438889},{"c":34.63,"h":34.88,"l":34.175,"n":3551,"o":34.65,"t":"2026-02-04T05:00:00Z","v":109407,"vw":34.614376},{"c":33.38,"h":34.61,"l":33.31,"n":3326,"o":34.34,"t":"2026-02-05T05:00:00Z","v":76778,"vw":33.751872},{"c":33.36,"h":33.605,"l":33.17,"n":2317,"o":33.38,"t":"2026-02-06T05:00:00Z","v":71192,"vw":33.381722},{"c":33.6,"h":33.66,"l":33.12,"n":1935,"o":33.39,"t":"2026-02-09T05:00:00Z","v":45022,"vw":33.437231},{"c":33.93,"h":34.0799,"l":33.68,"n":2330,"o":33.71,"t":"2026-02-10T05:00:00Z","v":46927,"vw":33.929656},{"c":34.055,"h":34.22,"l":33.735,"n":2565,"o":33.91,"t":"2026-02-11T05:00:00Z","v":64894,"vw":33.904763},{"c":33.43,"h":34.13,"l":33.42,"n":2099,"o":34.01,"t":"2026-02-12T05:00:00Z","v":78163,"vw":33.688624},{"c":33.92,"h":33.955,"l":33.47,"n":2767,"o":33.47,"t":"2026-02-13T05:00:00Z","v":116501,"vw":33.80135},{"c":33.93,"h":34,"l":33.385,"n":3544,"o":33.72,"t":"2026-02-17T05:00:00Z","v":151600,"vw":33.719149},{"c":34.59,"h":34.59,"l":33.98,"n":2375,"o":34.09,"t":"2026-02-18T05:00:00Z","v":119222,"vw":34.415872},{"c":34.18,"h":34.4,"l":33.74,"n":1517,"o":34.33,"t":"2026-02-19T05:00:00Z","v":45039,"vw":34.069359},{"c":33.77,"h":34.09,"l":33.41,"n":2238,"o":33.76,"t":"2026-02-20T05:00:00Z","v":71265,"vw":33.671099},{"c":33.87,"h":34.06,"l":33.4,"n":2447,"o":33.76,"t":"2026-02-23T05:00:00Z","v":73251,"vw":33.781652},{"c":34.36,"h":36.24,"l":34.31,"n":5304,"o":35.73,"t":"2026-02-24T05:00:00Z","v":258403,"vw":35.302329},{"c":34.02,"h":34.69,"l":33.95,"n":3030,"o":34.42,"t":"2026-02-25T05:00:00Z","v":118330,"vw":34.157415},{"c":33.49,"h":33.64,"l":33.03,"n":3646,"o":33.64,"t":"2026-02-26T05:00:00Z","v":178185,"vw":33.393561},{"c":33.66,"h":33.93,"l":33.38,"n":2319,"o":33.49,"t":"2026-02-27T05:00:00Z","v":65948,"vw":33.660494},{"c":34.09,"h":34.155,"l":33.48,"n":3025,"o":33.58,"t":"2026-03-02T05:00:00Z","v":75735,"vw":33.898379},{"c":33.05,"h":33.3738,"l":32.45,"n":2983,"o":32.83,"t":"2026-03-03T05:00:00Z","v":98955,"vw":32.839874},{"c":33.69,"h":33.84,"l":33.04,"n":2708,"o":33.3,"t":"2026-03-04T05:00:00Z","v":96069,"vw":33.457277},{"c":33.38,"h":34.42,"l":33.17,"n":4335,"o":34.38,"t":"2026-03-05T05:00:00Z","v":180707,"vw":33.543455},{"c":32.92,"h":33.055,"l":32.54,"n":2951,"o":32.66,"t":"2026-03-06T05:00:00Z","v":130057,"vw":32.803113},{"c":33.06,"h":33.07,"l":32.3,"n":2075,"o":32.59,"t":"2026-03-09T04:00:00Z","v":83902,"vw":32.732954},{"c":33.21,"h":33.78,"l":33.115,"n":2379,"o":33.29,"t":"2026-03-10T04:00:00Z","v":81210,"vw":33.375794},{"c":32.6,"h":32.8,"l":32.3,"n":3724,"o":32.78,"t":"2026-03-11T04:00:00Z","v":190977,"vw":32.518333},{"c":31.93,"h":32.37,"l":31.83,"n":4629,"o":32.12,"t":"2026-03-12T04:00:00Z","v":291837,"vw":32.045715},{"c":31.71,"h":32.44,"l":31.62,"n":3536,"o":32.02,"t":"2026-03-13T04:00:00Z","v":177046,"vw":31.928369},{"c":32.7,"h":32.86,"l":32.22,"n":2330,"o":32.34,"t":"2026-03-16T04:00:00Z","v":64346,"vw":32.605308},{"c":33.25,"h":33.4,"l":32.6,"n":2762,"o":32.7,"t":"2026-03-17T04:00:00Z","v":79985,"vw":33.09501},{"c":32.17,"h":33.12,"l":32.17,"n":2356,"o":33.12,"t":"2026-03-18T04:00:00Z","v":70524,"vw":32.399657},{"c":32.53,"h":32.78,"l":32.22,"n":2805,"o":32.56,"t":"2026-03-19T04:00:00Z","v":96090,"vw":32.512043},{"c":32.01,"h":32.605,"l":31.76,"n":4358,"o":32.47,"t":"2026-03-20T04:00:00Z","v":134849,"vw":32.0454},{"c":31.9,"h":32.37,"l":31.695,"n":3034,"o":32.295,"t":"2026-03-23T04:00:00Z","v":99546,"vw":31.935432},{"c":29.8,"h":31.3994,"l":29.68,"n":12414,"o":31.26,"t":"2026-03-24T04:00:00Z","v":617632,"vw":30.368045},{"c":30.64,"h":30.86,"l":30.15,"n":9933,"o":30.15,"t":"2026-03-25T04:00:00Z","v":381016,"vw":30.498971},{"c":29.97,"h":30.53,"l":29.96,"n":4140,"o":30.05,"t":"2026-03-26T04:00:00Z","v":176113,"vw":30.190865},{"c":28.93,"h":30.12,"l":28.81,"n":7823,"o":29.98,"t":"2026-03-27T04:00:00Z","v":371326,"vw":29.309503},{"c":28.84,"h":29.09,"l":28.7,"n":3924,"o":29.08,"t":"2026-03-30T04:00:00Z","v":134611,"vw":28.866341},{"c":30,"h":30.46,"l":28.98,"n":7352,"o":29,"t":"2026-03-31T04:00:00Z","v":463056,"vw":30.067651},{"c":29.76,"h":30.14,"l":29.62,"n":6074,"o":29.96,"t":"2026-04-01T04:00:00Z","v":348327,"vw":29.829383},{"c":29.42,"h":29.6,"l":29.06,"n":3762,"o":29.24,"t":"2026-04-02T04:00:00Z","v":176243,"vw":29.373397},{"c":29.4,"h":29.77,"l":29.05,"n":2563,"o":29.45,"t":"2026-04-06T04:00:00Z","v":97088,"vw":29.440565},{"c":28.93,"h":29,"l":28.27,"n":4441,"o":29,"t":"2026-04-07T04:00:00Z","v":249522,"vw":28.557325},{"c":28.89,"h":29.44,"l":28.5,"n":2427,"o":29.4,"t":"2026-04-08T04:00:00Z","v":92742,"vw":28.866565},{"c":28.56,"h":28.645,"l":28.25,"n":2851,"o":28.5,"t":"2026-04-09T04:00:00Z","v":112192,"vw":28.436402},{"c":28.4,"h":29.055,"l":28.33,"n":3814,"o":28.7,"t":"2026-04-10T04:00:00Z","v":137109,"vw":28.583466},{"c":28.56,"h":28.56,"l":27.975,"n":3397,"o":28.16,"t":"2026-04-13T04:00:00Z","v":131808,"vw":28.321901},{"c":28.88,"h":29.31,"l":28.64,"n":3167,"o":28.64,"t":"2026-04-14T04:00:00Z","v":176721,"vw":28.900228},{"c":29.16,"h":29.25,"l":28.772,"n":2547,"o":28.88,"t":"2026-04-15T04:00:00Z","v":131132,"vw":29.053243},{"c":28.86,"h":29.2,"l":28.7,"n":2797,"o":29.2,"t":"2026-04-16T04:00:00Z","v":120949,"vw":28.872785},{"c":29.28,"h":29.44,"l":29.07,"n":2631,"o":29.25,"t":"2026-04-17T04:00:00Z","v":91138,"vw":29.234057},{"c":29.28,"h":29.44,"l":29.16,"n":1829,"o":29.28,"t":"2026-04-20T04:00:00Z","v":67776,"vw":29.299208},{"c":28.91,"h":29.24,"l":28.82,"n":4351,"o":29.07,"t":"2026-04-21T04:00:00Z","v":180218,"vw":29.020591},{"c":29.14,"h":29.3,"l":28.92,"n":2304,"o":29.07,"t":"2026-04-22T04:00:00Z","v":82799,"vw":29.120463},{"c":28.68,"h":29.18,"l":28.6,"n":3051,"o":29.09,"t":"2026-04-23T04:00:00Z","v":106460,"vw":28.809679},{"c":28.6,"h":28.81,"l":28.3,"n":2648,"o":28.81,"t":"2026-04-24T04:00:00Z","v":102897,"vw":28.549594},{"c":28.47,"h":28.75,"l":28.44,"n":3886,"o":28.46,"t":"2026-04-27T04:00:00Z","v":141428,"vw":28.537531},{"c":28.42,"h":28.71,"l":28.2745,"n":3609,"o":28.5,"t":"2026-04-28T04:00:00Z","v":139883,"vw":28.442758},{"c":27.86,"h":28.24,"l":27.49,"n":4353,"o":28.22,"t":"2026-04-29T04:00:00Z","v":222768,"vw":27.875181},{"c":27.83,"h":28.22,"l":27.81,"n":3156,"o":27.9,"t":"2026-04-30T04:00:00Z","v":189329,"vw":27.964186},{"c":28,"h":28.27,"l":27.58,"n":2995,"o":27.83,"t":"2026-05-01T04:00:00Z","v":107782,"vw":28.05016},{"c":28.46,"h":28.56,"l":27.73,"n":4819,"o":27.88,"t":"2026-05-04T04:00:00Z","v":309375,"vw":28.299531},{"c":28.39,"h":28.75,"l":28.23,"n":2428,"o":28.57,"t":"2026-05-05T04:00:00Z","v":75956,"vw":28.412335},{"c":28.81,"h":28.97,"l":28.61,"n":3299,"o":28.75,"t":"2026-05-06T04:00:00Z","v":91763,"vw":28.825232},{"c":27.73,"h":28.53,"l":27.15,"n":6314,"o":28.53,"t":"2026-05-07T04:00:00Z","v":288106,"vw":27.851019},{"c":28.59,"h":29.7,"l":27.685,"n":2473,"o":29.35,"t":"2026-05-08T04:00:00Z","v":88700,"vw":28.474075},{"c":27.45,"h":28.18,"l":27.37,"n":6153,"o":28,"t":"2026-05-11T04:00:00Z","v":194451,"vw":27.623587},{"c":27.33,"h":27.45,"l":27.17,"n":1830,"o":27.35,"t":"2026-05-12T04:00:00Z","v":106965,"vw":27.312682},{"c":28.14,"h":28.32,"l":27.18,"n":5708,"o":27.32,"t":"2026-05-13T04:00:00Z","v":378591,"vw":28.14524},{"c":27.49,"h":28.03,"l":27.4,"n":2242,"o":28.03,"t":"2026-05-14T04:00:00Z","v":130551,"vw":27.557106},{"c":27.05,"h":27.49,"l":27.02,"n":2591,"o":27.49,"t":"2026-05-15T04:00:00Z","v":152085,"vw":27.108936},{"c":26.69,"h":26.95,"l":26.42,"n":4653,"o":26.88,"t":"2026-05-18T04:00:00Z","v":212566,"vw":26.648645},{"c":26.61,"h":26.74,"l":26.42,"n":3096,"o":26.6,"t":"2026-05-19T04:00:00Z","v":177428,"vw":26.615234},{"c":27.4,"h":27.41,"l":26.59,"n":3377,"o":26.59,"t":"2026-05-20T04:00:00Z","v":146255,"vw":27.2001},{"c":27.77,"h":27.885,"l":27.09,"n":3898,"o":27.13,"t":"2026-05-21T04:00:00Z","v":193849,"vw":27.733518},{"c":27.49,"h":27.99,"l":27.44,"n":3745,"o":27.7,"t":"2026-05-22T04:00:00Z","v":123620,"vw":27.557972},{"c":27.67,"h":27.735,"l":27.235,"n":2242,"o":27.57,"t":"2026-05-26T04:00:00Z","v":69616,"vw":27.567716},{"c":27.73,"h":28.25,"l":27.67,"n":3444,"o":27.7,"t":"2026-05-27T04:00:00Z","v":156230,"vw":28.013632},{"c":28.32,"h":28.42,"l":27.57,"n":2247,"o":27.68,"t":"2026-05-28T04:00:00Z","v":93246,"vw":28.099588},{"c":28.35,"h":28.69,"l":28.18,"n":2635,"o":28.25,"t":"2026-05-29T04:00:00Z","v":117844,"vw":28.360205},{"c":27.54,"h":28.01,"l":27.48,"n":3427,"o":28,"t":"2026-06-01T04:00:00Z","v":214501,"vw":27.692484},{"c":27.27,"h":27.69,"l":26.96,"n":5626,"o":27.18,"t":"2026-06-02T04:00:00Z","v":303527,"vw":27.346602},{"c":27.51,"h":27.51,"l":26.92,"n":7232,"o":26.92,"t":"2026-06-03T04:00:00Z","v":404669,"vw":27.331515},{"c":28.11,"h":28.19,"l":27.5,"n":3365,"o":27.5,"t":"2026-06-04T04:00:00Z","v":148931,"vw":28.007581},{"c":28.02,"h":28.42,"l":27.88,"n":4003,"o":28.11,"t":"2026-06-05T04:00:00Z","v":138613,"vw":28.154438},{"c":27.83,"h":28.35,"l":27.81,"n":4495,"o":28,"t":"2026-06-08T04:00:00Z","v":214729,"vw":28.079814},{"c":28.27,"h":28.34,"l":27.91,"n":4095,"o":28.01,"t":"2026-06-09T04:00:00Z","v":192527,"vw":28.14729},{"c":28.61,"h":29.065,"l":28.2,"n":5537,"o":28.22,"t":"2026-06-10T04:00:00Z","v":291522,"vw":28.576405},{"c":28.94,"h":29.02,"l":28.43,"n":3805,"o":28.5,"t":"2026-06-11T04:00:00Z","v":161244,"vw":28.763502},{"c":28.9,"h":29.05,"l":28.64,"n":2641,"o":28.8,"t":"2026-06-12T04:00:00Z","v":91357,"vw":28.872147},{"c":28.66,"h":29.33,"l":28.5,"n":6045,"o":29,"t":"2026-06-15T04:00:00Z","v":383473,"vw":28.766008},{"c":28.18,"h":28.44,"l":27.95,"n":4603,"o":28.43,"t":"2026-06-16T04:00:00Z","v":199980,"vw":28.167528},{"c":28.37,"h":28.75,"l":28.205,"n":3756,"o":28.31,"t":"2026-06-17T04:00:00Z","v":125297,"vw":28.557544},{"c":28.3,"h":28.89,"l":28.09,"n":4087,"o":28.46,"t":"2026-06-18T04:00:00Z","v":159491,"vw":28.36925},{"c":28.94,"h":28.96,"l":28,"n":3766,"o":28,"t":"2026-06-22T04:00:00Z","v":138500,"vw":28.662278},{"c":29.05,"h":29.23,"l":28.69,"n":3249,"o":28.94,"t":"2026-06-23T04:00:00Z","v":149692,"vw":28.970847},{"c":29.01,"h":29.32,"l":28.79,"n":3483,"o":29.13,"t":"2026-06-24T04:00:00Z","v":153117,"vw":29.062477},{"c":28.84,"h":29.24,"l":28.69,"n":2705,"o":29,"t":"2026-06-25T04:00:00Z","v":112451,"vw":28.9193},{"c":29.48,"h":29.535,"l":28.72,"n":3713,"o":28.77,"t":"2026-06-26T04:00:00Z","v":130073,"vw":29.402929},{"c":29.67,"h":29.73,"l":29.19,"n":3679,"o":29.59,"t":"2026-06-29T04:00:00Z","v":122622,"vw":29.587239},{"c":29.98,"h":30.31,"l":29.725,"n":3737,"o":29.89,"t":"2026-06-30T04:00:00Z","v":166181,"vw":30.035904},{"c":29.6,"h":30.12,"l":29.55,"n":5171,"o":30.05,"t":"2026-07-01T04:00:00Z","v":293726,"vw":29.846113},{"c":30.39,"h":30.48,"l":29.88,"n":4792,"o":30.11,"t":"2026-07-02T04:00:00Z","v":159244,"vw":30.305552},{"c":30.35,"h":30.5,"l":29.9514,"n":2997,"o":30.3,"t":"2026-07-06T04:00:00Z","v":101564,"vw":30.298977},{"c":30.58,"h":30.86,"l":30.33,"n":4477,"o":30.55,"t":"2026-07-07T04:00:00Z","v":156209,"vw":30.64815},{"c":30.81,"h":30.905,"l":30.425,"n":2373,"o":30.56,"t":"2026-07-08T04:00:00Z","v":98753,"vw":30.716221},{"c":30.59,"h":30.86,"l":30.42,"n":2996,"o":30.59,"t":"2026-07-09T04:00:00Z","v":119139,"vw":30.61073},{"c":30.27,"h":30.47,"l":29.865,"n":3748,"o":30.4,"t":"2026-07-10T04:00:00Z","v":136741,"vw":30.195315},{"c":29.8,"h":30.24,"l":29.77,"n":4006,"o":30.14,"t":"2026-07-13T04:00:00Z","v":156911,"vw":29.924795},{"c":29.47,"h":29.8,"l":29.46,"n":4284,"o":29.8,"t":"2026-07-14T04:00:00Z","v":169340,"vw":29.56938},{"c":29.48,"h":29.735,"l":29.36,"n":2511,"o":29.44,"t":"2026-07-15T04:00:00Z","v":81659,"vw":29.510841},{"c":29.6,"h":29.925,"l":29.59,"n":3849,"o":29.68,"t":"2026-07-16T04:00:00Z","v":200617,"vw":29.668146},{"c":30.01,"h":30.04,"l":29.49,"n":7674,"o":29.61,"t":"2026-07-17T04:00:00Z","v":480809,"vw":29.872843},{"c":29.02,"h":30.245,"l":28.98,"n":3720,"o":29.92,"t":"2026-07-20T04:00:00Z","v":156754,"vw":29.341701},{"c":29.23,"h":29.47,"l":28.92,"n":2793,"o":29.02,"t":"2026-07-21T04:00:00Z","v":96055,"vw":29.27574},{"c":28.78,"h":29.33,"l":28.76,"n":2895,"o":29.33,"t":"2026-07-22T04:00:00Z","v":106351,"vw":28.96953},{"c":28.12,"h":28.43,"l":27.97,"n":3729,"o":28.43,"t":"2026-07-23T04:00:00Z","v":141543,"vw":28.162745},{"c":27.84,"h":28.37,"l":27.7802,"n":3642,"o":28.19,"t":"2026-07-24T04:00:00Z","v":167210,"vw":27.941562},{"c":28.13,"h":28.29,"l":27.75,"n":3546,"o":27.86,"t":"2026-07-27T04:00:00Z","v":109052,"vw":28.12344},{"c":28.15,"h":28.675,"l":27.865,"n":3225,"o":28.22,"t":"2026-07-28T04:00:00Z","v":126808,"vw":28.087547},{"c":27.72,"h":28.16,"l":27.62,"n":6631,"o":28.11,"t":"2026-07-29T04:00:00Z","v":255335,"vw":27.839127},{"c":27.64,"h":27.69,"l":27.34,"n":4342,"o":27.51,"t":"2026-07-30T04:00:00Z","v":177990,"vw":27.543032},{"c":27.21,"h":28.01,"l":27.08,"n":4450,"o":27.96,"t":"2026-07-31T04:00:00Z","v":177703,"vw":27.30988},{"c":26.74,"h":27.07,"l":26.4101,"n":3989,"o":27.07,"t":"2026-08-03T04:00:00Z","v":200178,"vw":26.73873},{"c":26.45,"h":26.85,"l":26.39,"n":6110,"o":26.85,"t":"2026-08-04T04:00:00Z","v":331493,"vw":26.612604},{"c":26.08,"h":26.81,"l":26.03,"n":6505,"o":26.64,"t":"2026-08-05T04:00:00Z","v":319782,"vw":26.307145},{"c":26.13,"h":26.2,"l":25.68,"n":5803,"o":26.09,"t":"2026-08-06T04:00:00Z","v":361343,"vw":25.876922},{"c":27,"h":27.09,"l":26.64,"n":3620,"o":26.73,"t":"2026-08-07T04:00:00Z","v":139068,"vw":26.941308},{"c":26.91,"h":27.21,"l":26.76,"n":3499,"o":27,"t":"2026-08-10T04:00:00Z","v":158434,"vw":26.930485},{"c":28.73,"h":28.79,"l":27.215,"n":10492,"o":27.395,"t":"2026-08-11T04:00:00Z","v":492371,"vw":28.268249},{"c":27.93,"h":28.89,"l":27.76,"n":6941,"o":28.33,"t":"2026-08-12T04:00:00Z","v":376511,"vw":28.180099},{"c":28.04,"h":28.28,"l":27.82,"n":7059,"o":28.11,"t":"2026-08-13T04:00:00Z","v":379803,"vw":28.032565},{"c":27.53,"h":27.795,"l":27.47,"n":4571,"o":27.72,"t":"2026-08-14T04:00:00Z","v":246593,"vw":27.601365},{"c":27.52,"h":28,"l":27.47,"n":5631,"o":27.57,"t":"2026-08-17T04:00:00Z","v":423095,"vw":27.67745},{"c":27.99,"h":28.03,"l":27.3,"n":5540,"o":27.54,"t":"2026-08-18T04:00:00Z","v":328695,"vw":27.705099},{"c":29.36,"h":29.91,"l":28.67,"n":6162,"o":28.69,"t":"2026-08-19T04:00:00Z","v":313068,"vw":29.389411},{"c":28.27,"h":29.11,"l":28.23,"n":5197,"o":29.11,"t":"2026-08-20T04:00:00Z","v":244064,"vw":28.445556},{"c":28.8,"h":29.2,"l":28.16,"n":5807,"o":28.27,"t":"2026-08-21T04:00:00Z","v":264175,"vw":28.82468},{"c":29.04,"h":29.06,"l":28.33,"n":4079,"o":28.66,"t":"2026-08-24T04:00:00Z","v":122907,"vw":28.747515},{"c":29.7,"h":29.83,"l":29.37,"n":6036,"o":29.46,"t":"2026-08-25T04:00:00Z","v":333279,"vw":29.62318},{"c":29.16,"h":29.55,"l":29.145,"n":4657,"o":29.55,"t":"2026-08-26T04:00:00Z","v":171588,"vw":29.348719},{"c":29.44,"h":29.51,"l":29.07,"n":3384,"o":29.2,"t":"2026-08-27T04:00:00Z","v":156166,"vw":29.359063},{"c":28.88,"h":29.42,"l":28.71,"n":2876,"o":29.28,"t":"2026-08-28T04:00:00Z","v":143025,"vw":28.990753},{"c":28.5,"h":28.59,"l":28.28,"n":2666,"o":28.59,"t":"2026-08-31T04:00:00Z","v":133485,"vw":28.489389},{"c":28.55,"h":28.67,"l":28.345,"n":2868,"o":28.41,"t":"2026-09-01T04:00:00Z","v":149049,"vw":28.491609},{"c":28.81,"h":29.46,"l":28.72,"n":3764,"o":28.875,"t":"2026-09-02T04:00:00Z","v":214290,"vw":28.967998},{"c":29.02,"h":29.13,"l":28.76,"n":6154,"o":29,"t":"2026-09-03T04:00:00Z","v":394011,"vw":28.962066},{"c":28.49,"h":29.035,"l":28.39,"n":4560,"o":28.65,"t":"2026-09-04T04:00:00Z","v":206455,"vw":28.574178},{"c":27.63,"h":28.1,"l":27.58,"n":3779,"o":28.01,"t":"2026-09-08T04:00:00Z","v":158572,"vw":27.772865},{"c":27.43,"h":27.93,"l":27.4,"n":3734,"o":27.59,"t":"2026-09-09T04:00:00Z","v":130523,"vw":27.611686},{"c":26.81,"h":27.3,"l":26.8,"n":4229,"o":27.29,"t":"2026-09-10T04:00:00Z","v":169445,"vw":26.958511},{"c":26.81,"h":27.3,"l":26.78,"n":4836,"o":27.3,"t":"2026-09-11T04:00:00Z","v":245345,"vw":26.927598},{"c":26.71,"h":27.075,"l":26.66,"n":4760,"o":27.02,"t":"2026-09-14T04:00:00Z","v":249114,"vw":26.85628},{"c":27.92,"h":28.07,"l":26.63,"n":7374,"o":26.71,"t":"2026-09-15T04:00:00Z","v":890394,"vw":27.170581},{"c":27.53,"h":27.995,"l":27.24,"n":6112,"o":27.93,"t":"2026-09-16T04:00:00Z","v":414127,"vw":27.696235},{"c":28.91,"h":28.97,"l":27.92,"n":7374,"o":27.92,"t":"2026-09-17T04:00:00Z","v":466356,"vw":28.55069},{"c":28.55,"h":29.11,"l":28.51,"n":6216,"o":28.77,"t":"2026-09-18T04:00:00Z","v":458247,"vw":28.712461},{"c":29.59,"h":29.73,"l":28.6,"n":4886,"o":28.67,"t":"2026-09-21T04:00:00Z","v":207693,"vw":29.455609},{"c":30.19,"h":30.28,"l":29.565,"n":7366,"o":29.565,"t":"2026-09-22T04:00:00Z","v":451185,"vw":30.130203},{"c":30.72,"h":32.41,"l":30.66,"n":10724,"o":31.13,"t":"2026-09-23T04:00:00Z","v":634727,"vw":31.505462},{"c":30.36,"h":30.67,"l":29.86,"n":7816,"o":30.09,"t":"2026-09-24T04:00:00Z","v":432291,"vw":30.334398},{"c":29.38,"h":30.19,"l":29.3,"n":4699,"o":30.15,"t":"2026-09-25T04:00:00Z","v":249767,"vw":29.559041},{"c":29.84,"h":30.025,"l":28.96,"n":3672,"o":29.01,"t":"2026-09-28T04:00:00Z","v":205773,"vw":29.662756},{"c":29.52,"h":29.93,"l":29.48,"n":3961,"o":29.7,"t":"2026-09-29T04:00:00Z","v":198897,"vw":29.681241},{"c":29.65,"h":30.08,"l":29.59,"n":4061,"o":29.83,"t":"2026-09-30T04:00:00Z","v":188595,"vw":29.816722},{"c":28.86,"h":29.815,"l":28.71,"n":6700,"o":29.31,"t":"2026-10-01T04:00:00Z","v":341555,"vw":29.058942},{"c":29.37,"h":29.44,"l":28.88,"n":5995,"o":28.94,"t":"2026-10-02T04:00:00Z","v":270240,"vw":29.194792},{"c":29.51,"h":29.91,"l":29.24,"n":7365,"o":29.38,"t":"2026-10-05T04:00:00Z","v":439666,"vw":29.58818},{"c":29.32,"h":29.9,"l":29.09,"n":6081,"o":29.75,"t":"2026-10-06T04:00:00Z","v":452127,"vw":29.520369},{"c":30,"h":30.05,"l":28.96,"n":6439,"o":29.09,"t":"2026-10-07T04:00:00Z","v":362195,"vw":29.85387},{"c":29.51,"h":30.13,"l":28.66,"n":7536,"o":29.83,"t":"2026-10-08T04:00:00Z","v":505033,"vw":29.520049},{"c":29.73,"h":29.95,"l":29.33,"n":4293,"o":29.51,"t":"2026-10-09T04:00:00Z","v":212544,"vw":29.671013},{"c":29.57,"h":29.925,"l":29.46,"n":4230,"o":29.65,"t":"2026-10-12T04:00:00Z","v":220250,"vw":29.604539},{"c":29.05,"h":29.615,"l":29.04,"n":4013,"o":29.42,"t":"2026-10-13T04:00:00Z","v":175878,"vw":29.311999},{"c":29.4,"h":29.45,"l":28.5,"n":3801,"o":28.675,"t":"2026-10-14T04:00:00Z","v":226590,"vw":29.234042},{"c":29.93,"h":30.34,"l":29.71,"n":4261,"o":29.74,"t":"2026-10-15T04:00:00Z","v":227163,"vw":30.085063},{"c":29.9,"h":30.015,"l":29.36,"n":5365,"o":29.93,"t":"2026-10-16T04:00:00Z","v":250997,"vw":29.8413},{"c":29.79,"h":29.9,"l":29.46,"n":3240,"o":29.6,"t":"2026-10-19T04:00:00Z","v":139638,"vw":29.748175},{"c":30.75,"h":30.865,"l":29.97,"n":6879,"o":29.97,"t":"2026-10-20T04:00:00Z","v":293696,"vw":30.640068},{"c":30.58,"h":30.855,"l":30.36,"n":3555,"o":30.75,"t":"2026-10-21T04:00:00Z","v":134160,"vw":30.574609},{"c":31.4,"h":31.53,"l":30.55,"n":6285,"o":30.62,"t":"2026-10-22T04:00:00Z","v":307956,"vw":31.191157}],"volatilityBars":[{"c":29.43,"h":29.46,"l":29.42,"n":31,"o":29.43,"t":"2026-08-25T11:30:00Z","v":4028,"vw":29.443076},{"c":29.45,"h":29.45,"l":29.45,"n":9,"o":29.45,"t":"2026-08-25T11:45:00Z","v":474,"vw":29.45},{"c":29.37,"h":29.51,"l":29.37,"n":12,"o":29.51,"t":"2026-08-25T12:15:00Z","v":1504,"vw":29.484616},{"c":29.29,"h":29.3,"l":29.29,"n":2,"o":29.3,"t":"2026-08-25T12:30:00Z","v":400,"vw":29.2975},{"c":29.46,"h":29.5,"l":29.46,"n":10,"o":29.46,"t":"2026-08-25T13:15:00Z","v":2303,"vw":29.471819},{"c":29.635,"h":29.83,"l":29.37,"n":336,"o":29.46,"t":"2026-08-25T13:30:00Z","v":29052,"vw":29.633509},{"c":29.6,"h":29.68,"l":29.51,"n":205,"o":29.6,"t":"2026-08-25T13:45:00Z","v":13644,"vw":29.61903},{"c":29.65,"h":29.715,"l":29.6,"n":225,"o":29.625,"t":"2026-08-25T14:00:00Z","v":15749,"vw":29.657133},{"c":29.53,"h":29.69,"l":29.5,"n":203,"o":29.63,"t":"2026-08-25T14:15:00Z","v":13020,"vw":29.622846},{"c":29.5,"h":29.55,"l":29.45,"n":218,"o":29.52,"t":"2026-08-25T14:30:00Z","v":10451,"vw":29.498199},{"c":29.57,"h":29.57,"l":29.495,"n":151,"o":29.53,"t":"2026-08-25T14:45:00Z","v":5969,"vw":29.525368},{"c":29.6,"h":29.6,"l":29.52,"n":205,"o":29.59,"t":"2026-08-25T15:00:00Z","v":16127,"vw":29.587626},{"c":29.57,"h":29.62,"l":29.51,"n":358,"o":29.59,"t":"2026-08-25T15:15:00Z","v":21660,"vw":29.569173},{"c":29.6,"h":29.63,"l":29.555,"n":364,"o":29.57,"t":"2026-08-25T15:30:00Z","v":15054,"vw":29.59335},{"c":29.62,"h":29.68,"l":29.6,"n":272,"o":29.61,"t":"2026-08-25T15:45:00Z","v":19760,"vw":29.623661},{"c":29.53,"h":29.6,"l":29.51,"n":124,"o":29.59,"t":"2026-08-25T16:00:00Z","v":7179,"vw":29.575944},{"c":29.51,"h":29.52,"l":29.49,"n":96,"o":29.52,"t":"2026-08-25T16:15:00Z","v":3662,"vw":29.505211},{"c":29.57,"h":29.57,"l":29.53,"n":66,"o":29.53,"t":"2026-08-25T16:30:00Z","v":1627,"vw":29.559257},{"c":29.58,"h":29.59,"l":29.56,"n":85,"o":29.56,"t":"2026-08-25T16:45:00Z","v":3039,"vw":29.580605},{"c":29.565,"h":29.5881,"l":29.56,"n":38,"o":29.58,"t":"2026-08-25T17:00:00Z","v":1758,"vw":29.577773},{"c":29.5825,"h":29.6,"l":29.555,"n":128,"o":29.58,"t":"2026-08-25T17:15:00Z","v":4915,"vw":29.581552},{"c":29.62,"h":29.655,"l":29.557,"n":226,"o":29.6,"t":"2026-08-25T17:30:00Z","v":13407,"vw":29.622896},{"c":29.63,"h":29.68,"l":29.6,"n":199,"o":29.61,"t":"2026-08-25T17:45:00Z","v":7623,"vw":29.643841},{"c":29.62,"h":29.675,"l":29.6,"n":179,"o":29.64,"t":"2026-08-25T18:00:00Z","v":7995,"vw":29.64093},{"c":29.62,"h":29.63,"l":29.56,"n":175,"o":29.62,"t":"2026-08-25T18:15:00Z","v":11860,"vw":29.599139},{"c":29.575,"h":29.625,"l":29.56,"n":112,"o":29.625,"t":"2026-08-25T18:30:00Z","v":5570,"vw":29.591811},{"c":29.6,"h":29.63,"l":29.575,"n":153,"o":29.575,"t":"2026-08-25T18:45:00Z","v":9275,"vw":29.601755},{"c":29.64,"h":29.65,"l":29.6,"n":157,"o":29.6,"t":"2026-08-25T19:00:00Z","v":9255,"vw":29.631992},{"c":29.655,"h":29.655,"l":29.62,"n":121,"o":29.63,"t":"2026-08-25T19:15:00Z","v":5967,"vw":29.638182},{"c":29.67,"h":29.69,"l":29.64,"n":266,"o":29.64,"t":"2026-08-25T19:30:00Z","v":15199,"vw":29.663431},{"c":29.68,"h":29.75,"l":29.655,"n":671,"o":29.67,"t":"2026-08-25T19:45:00Z","v":37288,"vw":29.700648},{"c":29.7,"h":29.7,"l":29.7,"n":4,"o":29.7,"t":"2026-08-25T20:00:00Z","v":10492,"vw":29.7},{"c":29.23,"h":29.55,"l":29.23,"n":272,"o":29.55,"t":"2026-08-26T13:30:00Z","v":13489,"vw":29.411162},{"c":29.25,"h":29.265,"l":29.16,"n":65,"o":29.24,"t":"2026-08-26T13:45:00Z","v":1862,"vw":29.204685},{"c":29.41,"h":29.41,"l":29.24,"n":213,"o":29.24,"t":"2026-08-26T14:00:00Z","v":8569,"vw":29.326473},{"c":29.515,"h":29.515,"l":29.39,"n":69,"o":29.43,"t":"2026-08-26T14:15:00Z","v":1537,"vw":29.435},{"c":29.445,"h":29.49,"l":29.44,"n":92,"o":29.49,"t":"2026-08-26T14:30:00Z","v":3559,"vw":29.458669},{"c":29.37,"h":29.48,"l":29.37,"n":91,"o":29.445,"t":"2026-08-26T14:45:00Z","v":4187,"vw":29.446462},{"c":29.405,"h":29.445,"l":29.37,"n":280,"o":29.37,"t":"2026-08-26T15:00:00Z","v":11178,"vw":29.402983},{"c":29.42,"h":29.42,"l":29.4,"n":53,"o":29.4,"t":"2026-08-26T15:15:00Z","v":1444,"vw":29.411268},{"c":29.445,"h":29.445,"l":29.33,"n":322,"o":29.395,"t":"2026-08-26T15:30:00Z","v":14980,"vw":29.381506},{"c":29.42,"h":29.465,"l":29.39,"n":99,"o":29.445,"t":"2026-08-26T15:45:00Z","v":5559,"vw":29.428807},{"c":29.485,"h":29.485,"l":29.41,"n":122,"o":29.43,"t":"2026-08-26T16:00:00Z","v":4987,"vw":29.454837},{"c":29.41,"h":29.5,"l":29.4,"n":72,"o":29.49,"t":"2026-08-26T16:15:00Z","v":2569,"vw":29.446072},{"c":29.445,"h":29.47,"l":29.43,"n":55,"o":29.43,"t":"2026-08-26T16:30:00Z","v":2853,"vw":29.448459},{"c":29.47,"h":29.47,"l":29.45,"n":49,"o":29.47,"t":"2026-08-26T16:45:00Z","v":2452,"vw":29.462777},{"c":29.51,"h":29.51,"l":29.49,"n":52,"o":29.49,"t":"2026-08-26T17:00:00Z","v":1685,"vw":29.5},{"c":29.45,"h":29.51,"l":29.45,"n":49,"o":29.51,"t":"2026-08-26T17:15:00Z","v":1382,"vw":29.467361},{"c":29.445,"h":29.47,"l":29.4,"n":60,"o":29.45,"t":"2026-08-26T17:30:00Z","v":1564,"vw":29.447727},{"c":29.46,"h":29.465,"l":29.43,"n":43,"o":29.465,"t":"2026-08-26T17:45:00Z","v":1014,"vw":29.44375},{"c":29.44,"h":29.47,"l":29.42,"n":82,"o":29.47,"t":"2026-08-26T18:00:00Z","v":3633,"vw":29.442407},{"c":29.43,"h":29.48,"l":29.43,"n":183,"o":29.45,"t":"2026-08-26T18:15:00Z","v":9189,"vw":29.451325},{"c":29.43,"h":29.445,"l":29.405,"n":83,"o":29.42,"t":"2026-08-26T18:30:00Z","v":2405,"vw":29.422632},{"c":29.46,"h":29.49,"l":29.44,"n":83,"o":29.44,"t":"2026-08-26T18:45:00Z","v":4081,"vw":29.448676},{"c":29.37,"h":29.46,"l":29.37,"n":149,"o":29.45,"t":"2026-08-26T19:00:00Z","v":5496,"vw":29.415998},{"c":29.38,"h":29.43,"l":29.375,"n":142,"o":29.39,"t":"2026-08-26T19:15:00Z","v":4959,"vw":29.401935},{"c":29.25,"h":29.36,"l":29.215,"n":206,"o":29.36,"t":"2026-08-26T19:30:00Z","v":7940,"vw":29.280278},{"c":29.17,"h":29.255,"l":29.145,"n":661,"o":29.255,"t":"2026-08-26T19:45:00Z","v":27318,"vw":29.171654},{"c":29.16,"h":29.16,"l":29.16,"n":3,"o":29.16,"t":"2026-08-26T20:00:00Z","v":12133,"vw":29.16},{"c":29.33,"h":29.33,"l":29.33,"n":2,"o":29.33,"t":"2026-08-27T08:00:00Z","v":299,"vw":29.33},{"c":29.34,"h":29.35,"l":29.34,"n":2,"o":29.35,"t":"2026-08-27T11:45:00Z","v":700,"vw":29.345714},{"c":29.37,"h":29.37,"l":29.37,"n":1,"o":29.37,"t":"2026-08-27T13:00:00Z","v":500,"vw":29.37},{"c":29.26,"h":29.41,"l":29.19,"n":73,"o":29.41,"t":"2026-08-27T13:15:00Z","v":3447,"vw":29.305076},{"c":29.34,"h":29.345,"l":29.07,"n":176,"o":29.22,"t":"2026-08-27T13:30:00Z","v":12326,"vw":29.178109},{"c":29.25,"h":29.31,"l":29.18,"n":148,"o":29.29,"t":"2026-08-27T13:45:00Z","v":13255,"vw":29.257983},{"c":29.17,"h":29.21,"l":29.135,"n":124,"o":29.21,"t":"2026-08-27T14:00:00Z","v":8399,"vw":29.175874},{"c":29.25,"h":29.28,"l":29.17,"n":136,"o":29.17,"t":"2026-08-27T14:15:00Z","v":4454,"vw":29.220957},{"c":29.33,"h":29.42,"l":29.285,"n":89,"o":29.285,"t":"2026-08-27T14:30:00Z","v":4591,"vw":29.367523},{"c":29.42,"h":29.445,"l":29.35,"n":61,"o":29.35,"t":"2026-08-27T14:45:00Z","v":2597,"vw":29.403871},{"c":29.37,"h":29.475,"l":29.33,"n":125,"o":29.44,"t":"2026-08-27T15:00:00Z","v":8254,"vw":29.398925},{"c":29.37,"h":29.38,"l":29.36,"n":59,"o":29.375,"t":"2026-08-27T15:15:00Z","v":2654,"vw":29.369868},{"c":29.37,"h":29.37,"l":29.29,"n":367,"o":29.36,"t":"2026-08-27T15:30:00Z","v":14278,"vw":29.349781},{"c":29.49,"h":29.51,"l":29.38,"n":105,"o":29.38,"t":"2026-08-27T15:45:00Z","v":5012,"vw":29.460997},{"c":29.465,"h":29.47,"l":29.455,"n":49,"o":29.46,"t":"2026-08-27T16:00:00Z","v":1487,"vw":29.463407},{"c":29.51,"h":29.51,"l":29.45,"n":68,"o":29.45,"t":"2026-08-27T16:15:00Z","v":3003,"vw":29.481342},{"c":29.445,"h":29.5,"l":29.445,"n":18,"o":29.5,"t":"2026-08-27T16:30:00Z","v":950,"vw":29.476263},{"c":29.445,"h":29.46,"l":29.43,"n":63,"o":29.455,"t":"2026-08-27T16:45:00Z","v":2798,"vw":29.446178},{"c":29.385,"h":29.43,"l":29.385,"n":32,"o":29.43,"t":"2026-08-27T17:00:00Z","v":1364,"vw":29.401348},{"c":29.4,"h":29.43,"l":29.4,"n":40,"o":29.4,"t":"2026-08-27T17:15:00Z","v":1556,"vw":29.408571},{"c":29.425,"h":29.425,"l":29.38,"n":24,"o":29.38,"t":"2026-08-27T17:30:00Z","v":1460,"vw":29.40456},{"c":29.425,"h":29.45,"l":29.415,"n":56,"o":29.415,"t":"2026-08-27T17:45:00Z","v":1885,"vw":29.431333},{"c":29.39,"h":29.425,"l":29.39,"n":15,"o":29.425,"t":"2026-08-27T18:00:00Z","v":348,"vw":29.410944},{"c":29.41,"h":29.41,"l":29.4,"n":33,"o":29.4,"t":"2026-08-27T18:15:00Z","v":1144,"vw":29.402496},{"c":29.33,"h":29.39,"l":29.33,"n":53,"o":29.39,"t":"2026-08-27T18:30:00Z","v":2100,"vw":29.377727},{"c":29.38,"h":29.38,"l":29.34,"n":44,"o":29.34,"t":"2026-08-27T18:45:00Z","v":1519,"vw":29.357222},{"c":29.38,"h":29.395,"l":29.38,"n":30,"o":29.395,"t":"2026-08-27T19:00:00Z","v":1427,"vw":29.389027},{"c":29.37,"h":29.4,"l":29.36,"n":42,"o":29.4,"t":"2026-08-27T19:15:00Z","v":1416,"vw":29.367851},{"c":29.425,"h":29.43,"l":29.38,"n":99,"o":29.38,"t":"2026-08-27T19:30:00Z","v":3799,"vw":29.412999},{"c":29.425,"h":29.5,"l":29.41,"n":411,"o":29.42,"t":"2026-08-27T19:45:00Z","v":26061,"vw":29.453247},{"c":29.44,"h":29.44,"l":29.44,"n":8,"o":29.44,"t":"2026-08-27T20:00:00Z","v":8732,"vw":29.44},{"c":29.37,"h":29.37,"l":29.37,"n":1,"o":29.37,"t":"2026-08-28T12:30:00Z","v":104,"vw":29.37},{"c":29.28,"h":29.38,"l":29.28,"n":92,"o":29.38,"t":"2026-08-28T13:15:00Z","v":2570,"vw":29.313723},{"c":29.27,"h":29.42,"l":29.08,"n":296,"o":29.28,"t":"2026-08-28T13:30:00Z","v":25168,"vw":29.222688},{"c":29.18,"h":29.29,"l":29.17,"n":49,"o":29.26,"t":"2026-08-28T13:45:00Z","v":4009,"vw":29.250165},{"c":29.135,"h":29.255,"l":29.13,"n":106,"o":29.25,"t":"2026-08-28T14:00:00Z","v":6743,"vw":29.184819},{"c":28.975,"h":29.18,"l":28.975,"n":90,"o":29.16,"t":"2026-08-28T14:15:00Z","v":3632,"vw":29.090132},{"c":29.06,"h":29.06,"l":29,"n":23,"o":29,"t":"2026-08-28T14:30:00Z","v":1102,"vw":29.022143},{"c":29.05,"h":29.06,"l":28.96,"n":123,"o":29.06,"t":"2026-08-28T14:45:00Z","v":7870,"vw":29.017951},{"c":28.98,"h":29.04,"l":28.93,"n":144,"o":29.04,"t":"2026-08-28T15:00:00Z","v":9919,"vw":28.979261},{"c":28.92,"h":28.985,"l":28.9,"n":156,"o":28.95,"t":"2026-08-28T15:15:00Z","v":12202,"vw":28.934484},{"c":28.9,"h":28.95,"l":28.89,"n":90,"o":28.89,"t":"2026-08-28T15:30:00Z","v":4001,"vw":28.906107},{"c":28.82,"h":28.91,"l":28.82,"n":83,"o":28.89,"t":"2026-08-28T15:45:00Z","v":3043,"vw":28.890837},{"c":28.815,"h":28.83,"l":28.8,"n":117,"o":28.8,"t":"2026-08-28T16:00:00Z","v":2387,"vw":28.819545},{"c":28.71,"h":28.75,"l":28.71,"n":37,"o":28.75,"t":"2026-08-28T16:15:00Z","v":1406,"vw":28.71825},{"c":28.75,"h":28.7729,"l":28.725,"n":30,"o":28.75,"t":"2026-08-28T16:30:00Z","v":2355,"vw":28.753094},{"c":28.805,"h":28.805,"l":28.75,"n":31,"o":28.755,"t":"2026-08-28T16:45:00Z","v":1371,"vw":28.764},{"c":28.79,"h":28.79,"l":28.76,"n":20,"o":28.76,"t":"2026-08-28T17:00:00Z","v":795,"vw":28.778},{"c":28.77,"h":28.775,"l":28.77,"n":9,"o":28.775,"t":"2026-08-28T17:15:00Z","v":507,"vw":28.773333},{"c":28.74,"h":28.745,"l":28.73,"n":27,"o":28.73,"t":"2026-08-28T17:45:00Z","v":1186,"vw":28.742222},{"c":28.735,"h":28.8,"l":28.73,"n":23,"o":28.75,"t":"2026-08-28T18:00:00Z","v":1173,"vw":28.751479},{"c":28.765,"h":28.77,"l":28.765,"n":6,"o":28.77,"t":"2026-08-28T18:15:00Z","v":308,"vw":28.7675},{"c":28.75,"h":28.785,"l":28.74,"n":42,"o":28.75,"t":"2026-08-28T18:30:00Z","v":1495,"vw":28.758801},{"c":28.76,"h":28.77,"l":28.74,"n":37,"o":28.76,"t":"2026-08-28T18:45:00Z","v":2244,"vw":28.760444},{"c":28.75,"h":28.75,"l":28.74,"n":38,"o":28.75,"t":"2026-08-28T19:00:00Z","v":1119,"vw":28.746429},{"c":28.83,"h":28.86,"l":28.755,"n":46,"o":28.755,"t":"2026-08-28T19:15:00Z","v":3857,"vw":28.793438},{"c":28.85,"h":28.88,"l":28.81,"n":117,"o":28.825,"t":"2026-08-28T19:30:00Z","v":6823,"vw":28.839942},{"c":28.88,"h":28.9,"l":28.825,"n":334,"o":28.84,"t":"2026-08-28T19:45:00Z","v":13421,"vw":28.871966},{"c":28.88,"h":28.88,"l":28.88,"n":10,"o":28.88,"t":"2026-08-28T20:00:00Z","v":9109,"vw":28.88},{"c":28.65,"h":28.65,"l":28.65,"n":2,"o":28.65,"t":"2026-08-31T10:15:00Z","v":400,"vw":28.65},{"c":28.67,"h":28.67,"l":28.67,"n":3,"o":28.67,"t":"2026-08-31T11:00:00Z","v":1500,"vw":28.67},{"c":28.445,"h":28.59,"l":28.28,"n":82,"o":28.54,"t":"2026-08-31T13:30:00Z","v":9069,"vw":28.486699},{"c":28.39,"h":28.41,"l":28.325,"n":80,"o":28.4,"t":"2026-08-31T13:45:00Z","v":6759,"vw":28.378502},{"c":28.41,"h":28.45,"l":28.38,"n":69,"o":28.38,"t":"2026-08-31T14:00:00Z","v":2602,"vw":28.405357},{"c":28.425,"h":28.4404,"l":28.385,"n":81,"o":28.385,"t":"2026-08-31T14:15:00Z","v":3311,"vw":28.423763},{"c":28.46,"h":28.46,"l":28.425,"n":38,"o":28.425,"t":"2026-08-31T14:30:00Z","v":1004,"vw":28.435},{"c":28.5,"h":28.5,"l":28.435,"n":40,"o":28.445,"t":"2026-08-31T14:45:00Z","v":1543,"vw":28.458952},{"c":28.48,"h":28.5,"l":28.46,"n":68,"o":28.5,"t":"2026-08-31T15:00:00Z","v":1347,"vw":28.485714},{"c":28.52,"h":28.525,"l":28.51,"n":42,"o":28.51,"t":"2026-08-31T15:15:00Z","v":1495,"vw":28.519545},{"c":28.56,"h":28.59,"l":28.41,"n":397,"o":28.475,"t":"2026-08-31T15:30:00Z","v":20564,"vw":28.503135},{"c":28.54,"h":28.55,"l":28.53,"n":37,"o":28.55,"t":"2026-08-31T15:45:00Z","v":2577,"vw":28.53861},{"c":28.555,"h":28.56,"l":28.52,"n":49,"o":28.52,"t":"2026-08-31T16:00:00Z","v":1908,"vw":28.540827},{"c":28.55,"h":28.55,"l":28.55,"n":13,"o":28.55,"t":"2026-08-31T16:15:00Z","v":436,"vw":28.55},{"c":28.53,"h":28.54,"l":28.53,"n":52,"o":28.53,"t":"2026-08-31T16:30:00Z","v":1922,"vw":28.534286},{"c":28.55,"h":28.55,"l":28.55,"n":11,"o":28.55,"t":"2026-08-31T16:45:00Z","v":177,"vw":28.55},{"c":28.54,"h":28.545,"l":28.54,"n":12,"o":28.545,"t":"2026-08-31T17:00:00Z","v":317,"vw":28.5425},{"c":28.47,"h":28.53,"l":28.47,"n":12,"o":28.47,"t":"2026-08-31T17:30:00Z","v":842,"vw":28.502903},{"c":28.49,"h":28.49,"l":28.45,"n":30,"o":28.47,"t":"2026-08-31T17:45:00Z","v":936,"vw":28.476},{"c":28.49,"h":28.52,"l":28.49,"n":11,"o":28.52,"t":"2026-08-31T18:00:00Z","v":699,"vw":28.515},{"c":28.46,"h":28.485,"l":28.46,"n":14,"o":28.485,"t":"2026-08-31T18:15:00Z","v":343,"vw":28.4725},{"c":28.47,"h":28.47,"l":28.44,"n":38,"o":28.465,"t":"2026-08-31T18:30:00Z","v":1651,"vw":28.457962},{"c":28.505,"h":28.52,"l":28.5,"n":39,"o":28.5,"t":"2026-08-31T19:00:00Z","v":1274,"vw":28.508547},{"c":28.54,"h":28.545,"l":28.505,"n":97,"o":28.505,"t":"2026-08-31T19:15:00Z","v":4026,"vw":28.527841},{"c":28.475,"h":28.52,"l":28.475,"n":104,"o":28.52,"t":"2026-08-31T19:30:00Z","v":5364,"vw":28.496242},{"c":28.51,"h":28.54,"l":28.46,"n":461,"o":28.47,"t":"2026-08-31T19:45:00Z","v":24707,"vw":28.500133},{"c":28.5,"h":28.5,"l":28.5,"n":7,"o":28.5,"t":"2026-08-31T20:00:00Z","v":25601,"vw":28.5},{"c":28.39,"h":28.56,"l":28.39,"n":27,"o":28.56,"t":"2026-09-01T13:15:00Z","v":2146,"vw":28.487019},{"c":28.56,"h":28.67,"l":28.35,"n":217,"o":28.41,"t":"2026-09-01T13:30:00Z","v":15753,"vw":28.503394},{"c":28.42,"h":28.59,"l":28.36,"n":49,"o":28.59,"t":"2026-09-01T13:45:00Z","v":3209,"vw":28.463704},{"c":28.57,"h":28.59,"l":28.345,"n":149,"o":28.38,"t":"2026-09-01T14:00:00Z","v":8738,"vw":28.438133},{"c":28.5,"h":28.62,"l":28.48,"n":69,"o":28.6,"t":"2026-09-01T14:15:00Z","v":3726,"vw":28.553036},{"c":28.54,"h":28.54,"l":28.43,"n":104,"o":28.48,"t":"2026-09-01T14:30:00Z","v":6656,"vw":28.473328},{"c":28.45,"h":28.56,"l":28.44,"n":84,"o":28.56,"t":"2026-09-01T14:45:00Z","v":3857,"vw":28.488214},{"c":28.43,"h":28.485,"l":28.38,"n":126,"o":28.485,"t":"2026-09-01T15:00:00Z","v":6179,"vw":28.429428},{"c":28.545,"h":28.545,"l":28.41,"n":94,"o":28.415,"t":"2026-09-01T15:15:00Z","v":5829,"vw":28.452391},{"c":28.48,"h":28.53,"l":28.475,"n":56,"o":28.51,"t":"2026-09-01T15:30:00Z","v":3839,"vw":28.508333},{"c":28.55,"h":28.55,"l":28.49,"n":46,"o":28.495,"t":"2026-09-01T15:45:00Z","v":1591,"vw":28.511371},{"c":28.55,"h":28.59,"l":28.51,"n":48,"o":28.57,"t":"2026-09-01T16:00:00Z","v":1915,"vw":28.56},{"c":28.42,"h":28.51,"l":28.42,"n":40,"o":28.51,"t":"2026-09-01T16:15:00Z","v":1880,"vw":28.454467},{"c":28.455,"h":28.455,"l":28.39,"n":60,"o":28.435,"t":"2026-09-01T16:30:00Z","v":3923,"vw":28.425366},{"c":28.45,"h":28.47,"l":28.44,"n":38,"o":28.445,"t":"2026-09-01T16:45:00Z","v":1801,"vw":28.45511},{"c":28.425,"h":28.44,"l":28.4119,"n":41,"o":28.42,"t":"2026-09-01T17:00:00Z","v":2414,"vw":28.425187},{"c":28.42,"h":28.475,"l":28.41,"n":79,"o":28.425,"t":"2026-09-01T17:15:00Z","v":3236,"vw":28.435364},{"c":28.435,"h":28.465,"l":28.405,"n":49,"o":28.405,"t":"2026-09-01T17:30:00Z","v":2608,"vw":28.430749},{"c":28.45,"h":28.47,"l":28.43,"n":30,"o":28.45,"t":"2026-09-01T17:45:00Z","v":868,"vw":28.453333},{"c":28.425,"h":28.47,"l":28.425,"n":31,"o":28.46,"t":"2026-09-01T18:00:00Z","v":1641,"vw":28.453861},{"c":28.465,"h":28.49,"l":28.43,"n":77,"o":28.45,"t":"2026-09-01T18:15:00Z","v":3928,"vw":28.455537},{"c":28.45,"h":28.49,"l":28.442,"n":38,"o":28.4606,"t":"2026-09-01T18:30:00Z","v":1794,"vw":28.460734},{"c":28.475,"h":28.5,"l":28.42,"n":104,"o":28.44,"t":"2026-09-01T18:45:00Z","v":4924,"vw":28.450905},{"c":28.49,"h":28.49,"l":28.44,"n":84,"o":28.475,"t":"2026-09-01T19:00:00Z","v":2972,"vw":28.466456},{"c":28.505,"h":28.53,"l":28.47,"n":106,"o":28.47,"t":"2026-09-01T19:15:00Z","v":9243,"vw":28.503468},{"c":28.54,"h":28.545,"l":28.48,"n":139,"o":28.505,"t":"2026-09-01T19:30:00Z","v":6452,"vw":28.510612},{"c":28.55,"h":28.585,"l":28.48,"n":380,"o":28.525,"t":"2026-09-01T19:45:00Z","v":20637,"vw":28.544795},{"c":28.55,"h":28.55,"l":28.55,"n":6,"o":28.55,"t":"2026-09-01T20:00:00Z","v":11231,"vw":28.55},{"c":28.9,"h":28.95,"l":28.88,"n":84,"o":28.95,"t":"2026-09-02T13:15:00Z","v":2993,"vw":28.907641},{"c":29.4275,"h":29.46,"l":28.875,"n":156,"o":28.89,"t":"2026-09-02T13:30:00Z","v":18964,"vw":29.102618},{"c":29.21,"h":29.46,"l":29.21,"n":82,"o":29.38,"t":"2026-09-02T13:45:00Z","v":4953,"vw":29.315246},{"c":28.96,"h":29.31,"l":28.96,"n":168,"o":29.23,"t":"2026-09-02T14:00:00Z","v":8977,"vw":29.205228},{"c":29.05,"h":29.08,"l":28.995,"n":65,"o":28.995,"t":"2026-09-02T14:15:00Z","v":3053,"vw":29.038164},{"c":29,"h":29.04,"l":29,"n":36,"o":29.04,"t":"2026-09-02T14:30:00Z","v":1258,"vw":29.018333},{"c":28.81,"h":28.96,"l":28.81,"n":157,"o":28.96,"t":"2026-09-02T14:45:00Z","v":9580,"vw":28.893379},{"c":28.8,"h":28.84,"l":28.795,"n":68,"o":28.8,"t":"2026-09-02T15:00:00Z","v":3154,"vw":28.802872},{"c":28.89,"h":28.89,"l":28.82,"n":149,"o":28.82,"t":"2026-09-02T15:15:00Z","v":6372,"vw":28.849004},{"c":28.85,"h":28.875,"l":28.83,"n":43,"o":28.875,"t":"2026-09-02T15:30:00Z","v":2114,"vw":28.850588},{"c":28.92,"h":28.92,"l":28.84,"n":81,"o":28.865,"t":"2026-09-02T15:45:00Z","v":2742,"vw":28.878851},{"c":28.905,"h":28.915,"l":28.895,"n":26,"o":28.895,"t":"2026-09-02T16:00:00Z","v":627,"vw":28.906},{"c":28.915,"h":28.915,"l":28.91,"n":20,"o":28.91,"t":"2026-09-02T16:15:00Z","v":479,"vw":28.911667},{"c":28.97,"h":28.98,"l":28.94,"n":160,"o":28.94,"t":"2026-09-02T16:30:00Z","v":3505,"vw":28.968216},{"c":29.03,"h":29.03,"l":28.98,"n":46,"o":28.98,"t":"2026-09-02T16:45:00Z","v":2281,"vw":29.000958},{"c":29.06,"h":29.07,"l":29.02,"n":84,"o":29.04,"t":"2026-09-02T17:00:00Z","v":4234,"vw":29.048141},{"c":29.03,"h":29.07,"l":29.02,"n":84,"o":29.06,"t":"2026-09-02T17:15:00Z","v":4145,"vw":29.054902},{"c":29.05,"h":29.07,"l":29.015,"n":33,"o":29.03,"t":"2026-09-02T17:30:00Z","v":1702,"vw":29.041695},{"c":29.09,"h":29.09,"l":29.07,"n":18,"o":29.07,"t":"2026-09-02T17:45:00Z","v":674,"vw":29.085134},{"c":29.094,"h":29.1,"l":29.07,"n":20,"o":29.09,"t":"2026-09-02T18:00:00Z","v":1069,"vw":29.094836},{"c":29.095,"h":29.13,"l":29.09,"n":33,"o":29.1,"t":"2026-09-02T18:15:00Z","v":2073,"vw":29.102839},{"c":29.13,"h":29.15,"l":29.11,"n":32,"o":29.11,"t":"2026-09-02T18:30:00Z","v":2038,"vw":29.127328},{"c":29.05,"h":29.16,"l":29.05,"n":174,"o":29.13,"t":"2026-09-02T18:45:00Z","v":23866,"vw":29.141413},{"c":28.95,"h":29.055,"l":28.94,"n":103,"o":29.04,"t":"2026-09-02T19:00:00Z","v":20163,"vw":28.98222},{"c":28.865,"h":28.98,"l":28.865,"n":121,"o":28.955,"t":"2026-09-02T19:15:00Z","v":8500,"vw":28.929182},{"c":28.92,"h":28.92,"l":28.84,"n":136,"o":28.879,"t":"2026-09-02T19:30:00Z","v":8783,"vw":28.876659},{"c":28.82,"h":28.9,"l":28.72,"n":854,"o":28.9,"t":"2026-09-02T19:45:00Z","v":42799,"vw":28.794846},{"c":28.81,"h":28.81,"l":28.81,"n":10,"o":28.81,"t":"2026-09-02T20:00:00Z","v":13984,"vw":28.81},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-09-03T08:00:00Z","v":700,"vw":29},{"c":29.02,"h":29.02,"l":29.02,"n":2,"o":29.02,"t":"2026-09-03T09:15:00Z","v":299,"vw":29.02},{"c":28.96,"h":28.97,"l":28.96,"n":5,"o":28.96,"t":"2026-09-03T11:00:00Z","v":1710,"vw":28.962339},{"c":28.99,"h":28.99,"l":28.99,"n":1,"o":28.99,"t":"2026-09-03T11:30:00Z","v":700,"vw":28.99},{"c":29.07,"h":29.07,"l":29.07,"n":1,"o":29.07,"t":"2026-09-03T12:30:00Z","v":100,"vw":29.07},{"c":29.19,"h":29.19,"l":29.19,"n":14,"o":29.19,"t":"2026-09-03T12:45:00Z","v":1500,"vw":29.19},{"c":29.04,"h":29.06,"l":29.03,"n":44,"o":29.06,"t":"2026-09-03T13:15:00Z","v":3906,"vw":29.042771},{"c":28.925,"h":29.13,"l":28.9,"n":309,"o":29,"t":"2026-09-03T13:30:00Z","v":25716,"vw":29.002918},{"c":28.855,"h":28.925,"l":28.76,"n":154,"o":28.9,"t":"2026-09-03T13:45:00Z","v":9323,"vw":28.8609},{"c":28.94,"h":29.025,"l":28.81,"n":347,"o":28.83,"t":"2026-09-03T14:00:00Z","v":13766,"vw":28.933133},{"c":28.89,"h":28.92,"l":28.81,"n":69,"o":28.92,"t":"2026-09-03T14:15:00Z","v":5150,"vw":28.877693},{"c":29.02,"h":29.02,"l":28.935,"n":91,"o":28.935,"t":"2026-09-03T14:30:00Z","v":5056,"vw":28.971751},{"c":28.9,"h":29.01,"l":28.9,"n":218,"o":28.995,"t":"2026-09-03T14:45:00Z","v":14312,"vw":28.97732},{"c":29.01,"h":29.03,"l":28.915,"n":221,"o":28.915,"t":"2026-09-03T15:00:00Z","v":15833,"vw":28.985333},{"c":29.12,"h":29.12,"l":28.975,"n":580,"o":29,"t":"2026-09-03T15:15:00Z","v":28051,"vw":29.014901},{"c":28.97,"h":29.13,"l":28.97,"n":195,"o":29.105,"t":"2026-09-03T15:30:00Z","v":8155,"vw":29.046048},{"c":29,"h":29.04,"l":28.982,"n":121,"o":28.99,"t":"2026-09-03T15:45:00Z","v":7576,"vw":29.005261},{"c":29.065,"h":29.07,"l":29.01,"n":132,"o":29.015,"t":"2026-09-03T16:00:00Z","v":10280,"vw":29.036976},{"c":29.03,"h":29.08,"l":29.03,"n":78,"o":29.07,"t":"2026-09-03T16:15:00Z","v":3685,"vw":29.051666},{"c":29.05,"h":29.08,"l":29.03,"n":73,"o":29.035,"t":"2026-09-03T16:30:00Z","v":4820,"vw":29.042957},{"c":29.065,"h":29.085,"l":29.04,"n":89,"o":29.06,"t":"2026-09-03T16:45:00Z","v":8890,"vw":29.049251},{"c":29,"h":29.065,"l":28.96,"n":161,"o":29.065,"t":"2026-09-03T17:00:00Z","v":9185,"vw":28.999346},{"c":29,"h":29,"l":28.98,"n":57,"o":29,"t":"2026-09-03T17:15:00Z","v":2777,"vw":28.99077},{"c":29,"h":29,"l":28.995,"n":66,"o":29,"t":"2026-09-03T17:30:00Z","v":2366,"vw":28.999063},{"c":28.995,"h":29,"l":28.99,"n":76,"o":29,"t":"2026-09-03T17:45:00Z","v":2628,"vw":28.996923},{"c":28.98,"h":29,"l":28.98,"n":61,"o":29,"t":"2026-09-03T18:00:00Z","v":2569,"vw":28.989063},{"c":28.96,"h":28.99,"l":28.96,"n":54,"o":28.97,"t":"2026-09-03T18:15:00Z","v":2815,"vw":28.974},{"c":28.94,"h":28.99,"l":28.94,"n":165,"o":28.96,"t":"2026-09-03T18:30:00Z","v":5534,"vw":28.973411},{"c":28.92,"h":28.98,"l":28.92,"n":232,"o":28.95,"t":"2026-09-03T18:45:00Z","v":17541,"vw":28.949907},{"c":28.92,"h":28.95,"l":28.92,"n":128,"o":28.93,"t":"2026-09-03T19:00:00Z","v":5780,"vw":28.931571},{"c":28.93,"h":28.95,"l":28.9,"n":106,"o":28.935,"t":"2026-09-03T19:15:00Z","v":5299,"vw":28.926092},{"c":28.88,"h":28.94,"l":28.87,"n":393,"o":28.93,"t":"2026-09-03T19:30:00Z","v":32162,"vw":28.901669},{"c":29.005,"h":29.02,"l":28.83,"n":1248,"o":28.9,"t":"2026-09-03T19:45:00Z","v":105612,"vw":28.919574},{"c":29.02,"h":29.02,"l":29.02,"n":6,"o":29.02,"t":"2026-09-03T20:00:00Z","v":22123,"vw":29.02},{"c":28.96,"h":28.96,"l":28.88,"n":2,"o":28.88,"t":"2026-09-04T11:30:00Z","v":800,"vw":28.89},{"c":28.7,"h":28.7,"l":28.7,"n":3,"o":28.7,"t":"2026-09-04T13:00:00Z","v":890,"vw":28.7},{"c":28.74,"h":28.74,"l":28.67,"n":36,"o":28.69,"t":"2026-09-04T13:15:00Z","v":2013,"vw":28.68664},{"c":28.9,"h":29.035,"l":28.64,"n":220,"o":28.69,"t":"2026-09-04T13:30:00Z","v":10880,"vw":28.809457},{"c":28.78,"h":28.97,"l":28.76,"n":109,"o":28.95,"t":"2026-09-04T13:45:00Z","v":4361,"vw":28.88875},{"c":28.82,"h":28.87,"l":28.71,"n":185,"o":28.76,"t":"2026-09-04T14:00:00Z","v":4550,"vw":28.80781},{"c":28.64,"h":28.82,"l":28.64,"n":237,"o":28.8,"t":"2026-09-04T14:15:00Z","v":10761,"vw":28.771902},{"c":28.59,"h":28.67,"l":28.525,"n":145,"o":28.63,"t":"2026-09-04T14:30:00Z","v":6471,"vw":28.599856},{"c":28.495,"h":28.58,"l":28.48,"n":103,"o":28.57,"t":"2026-09-04T14:45:00Z","v":6298,"vw":28.52627},{"c":28.55,"h":28.59,"l":28.48,"n":274,"o":28.505,"t":"2026-09-04T15:00:00Z","v":12649,"vw":28.534553},{"c":28.57,"h":28.6,"l":28.565,"n":97,"o":28.565,"t":"2026-09-04T15:15:00Z","v":4592,"vw":28.580688},{"c":28.53,"h":28.56,"l":28.39,"n":330,"o":28.56,"t":"2026-09-04T15:30:00Z","v":21688,"vw":28.497367},{"c":28.58,"h":28.68,"l":28.53,"n":279,"o":28.53,"t":"2026-09-04T15:45:00Z","v":15886,"vw":28.613443},{"c":28.54,"h":28.56,"l":28.54,"n":71,"o":28.56,"t":"2026-09-04T16:00:00Z","v":5145,"vw":28.54622},{"c":28.52,"h":28.53,"l":28.52,"n":29,"o":28.53,"t":"2026-09-04T16:15:00Z","v":830,"vw":28.523333},{"c":28.51,"h":28.515,"l":28.495,"n":42,"o":28.495,"t":"2026-09-04T16:30:00Z","v":1365,"vw":28.50102},{"c":28.49,"h":28.5,"l":28.49,"n":12,"o":28.5,"t":"2026-09-04T16:45:00Z","v":291,"vw":28.495},{"c":28.44,"h":28.47,"l":28.42,"n":39,"o":28.47,"t":"2026-09-04T17:00:00Z","v":1578,"vw":28.439231},{"c":28.45,"h":28.46,"l":28.45,"n":46,"o":28.46,"t":"2026-09-04T17:15:00Z","v":668,"vw":28.456667},{"c":28.47,"h":28.48,"l":28.46,"n":52,"o":28.47,"t":"2026-09-04T17:45:00Z","v":1988,"vw":28.470833},{"c":28.54,"h":28.58,"l":28.48,"n":133,"o":28.48,"t":"2026-09-04T18:00:00Z","v":9841,"vw":28.536647},{"c":28.6,"h":28.62,"l":28.535,"n":89,"o":28.54,"t":"2026-09-04T18:15:00Z","v":6240,"vw":28.579547},{"c":28.61,"h":28.63,"l":28.6,"n":46,"o":28.61,"t":"2026-09-04T18:30:00Z","v":1990,"vw":28.609596},{"c":28.585,"h":28.63,"l":28.58,"n":119,"o":28.615,"t":"2026-09-04T18:45:00Z","v":6006,"vw":28.609173},{"c":28.49,"h":28.605,"l":28.49,"n":253,"o":28.585,"t":"2026-09-04T19:00:00Z","v":12186,"vw":28.521269},{"c":28.5,"h":28.5,"l":28.47,"n":90,"o":28.48,"t":"2026-09-04T19:15:00Z","v":3644,"vw":28.478698},{"c":28.47,"h":28.5,"l":28.47,"n":131,"o":28.5,"t":"2026-09-04T19:30:00Z","v":5024,"vw":28.48427},{"c":28.49,"h":28.53,"l":28.45,"n":419,"o":28.48,"t":"2026-09-04T19:45:00Z","v":19085,"vw":28.497216},{"c":28.49,"h":28.49,"l":28.49,"n":9,"o":28.49,"t":"2026-09-04T20:00:00Z","v":15877,"vw":28.49},{"c":28,"h":28.01,"l":27.78,"n":138,"o":28.01,"t":"2026-09-08T13:30:00Z","v":9057,"vw":27.912523},{"c":28.05,"h":28.1,"l":27.93,"n":139,"o":28.1,"t":"2026-09-08T13:45:00Z","v":8590,"vw":28.017768},{"c":28,"h":28.09,"l":28,"n":73,"o":28.085,"t":"2026-09-08T14:00:00Z","v":3736,"vw":28.030729},{"c":27.935,"h":27.98,"l":27.93,"n":73,"o":27.98,"t":"2026-09-08T14:15:00Z","v":3830,"vw":27.955423},{"c":27.945,"h":28.01,"l":27.91,"n":91,"o":28,"t":"2026-09-08T14:30:00Z","v":4672,"vw":27.952276},{"c":27.94,"h":27.96,"l":27.93,"n":79,"o":27.945,"t":"2026-09-08T14:45:00Z","v":3690,"vw":27.942234},{"c":27.79,"h":27.96,"l":27.79,"n":183,"o":27.92,"t":"2026-09-08T15:00:00Z","v":10179,"vw":27.894284},{"c":27.84,"h":27.88,"l":27.81,"n":80,"o":27.81,"t":"2026-09-08T15:15:00Z","v":5674,"vw":27.852134},{"c":27.82,"h":27.87,"l":27.76,"n":121,"o":27.82,"t":"2026-09-08T15:30:00Z","v":8268,"vw":27.818446},{"c":27.77,"h":27.8763,"l":27.75,"n":157,"o":27.85,"t":"2026-09-08T15:45:00Z","v":10894,"vw":27.81236},{"c":27.78,"h":27.78,"l":27.75,"n":46,"o":27.77,"t":"2026-09-08T16:00:00Z","v":1841,"vw":27.768348},{"c":27.79,"h":27.79,"l":27.75,"n":61,"o":27.775,"t":"2026-09-08T16:15:00Z","v":1777,"vw":27.769444},{"c":27.77,"h":27.805,"l":27.75,"n":43,"o":27.795,"t":"2026-09-08T16:30:00Z","v":1597,"vw":27.772143},{"c":27.73,"h":27.76,"l":27.73,"n":39,"o":27.76,"t":"2026-09-08T16:45:00Z","v":840,"vw":27.752},{"c":27.77,"h":27.78,"l":27.76,"n":30,"o":27.76,"t":"2026-09-08T17:00:00Z","v":736,"vw":27.77},{"c":27.765,"h":27.77,"l":27.76,"n":21,"o":27.77,"t":"2026-09-08T17:15:00Z","v":596,"vw":27.76625},{"c":27.72,"h":27.755,"l":27.72,"n":31,"o":27.755,"t":"2026-09-08T17:30:00Z","v":1642,"vw":27.741873},{"c":27.75,"h":27.76,"l":27.73,"n":34,"o":27.73,"t":"2026-09-08T17:45:00Z","v":658,"vw":27.745},{"c":27.73,"h":27.76,"l":27.73,"n":46,"o":27.73,"t":"2026-09-08T18:00:00Z","v":1164,"vw":27.74},{"c":27.74,"h":27.74,"l":27.705,"n":48,"o":27.73,"t":"2026-09-08T18:15:00Z","v":1986,"vw":27.71922},{"c":27.76,"h":27.76,"l":27.735,"n":39,"o":27.735,"t":"2026-09-08T18:30:00Z","v":1108,"vw":27.750714},{"c":27.65,"h":27.73,"l":27.65,"n":201,"o":27.73,"t":"2026-09-08T18:45:00Z","v":6819,"vw":27.688316},{"c":27.695,"h":27.7,"l":27.65,"n":66,"o":27.65,"t":"2026-09-08T19:00:00Z","v":3133,"vw":27.67105},{"c":27.64,"h":27.68,"l":27.64,"n":80,"o":27.68,"t":"2026-09-08T19:15:00Z","v":2403,"vw":27.661244},{"c":27.67,"h":27.69,"l":27.635,"n":184,"o":27.65,"t":"2026-09-08T19:30:00Z","v":7838,"vw":27.65974},{"c":27.66,"h":27.66,"l":27.58,"n":757,"o":27.66,"t":"2026-09-08T19:45:00Z","v":34857,"vw":27.621192},{"c":27.63,"h":27.63,"l":27.63,"n":7,"o":27.63,"t":"2026-09-08T20:00:00Z","v":10137,"vw":27.63},{"c":27.71,"h":27.76,"l":27.71,"n":4,"o":27.76,"t":"2026-09-09T08:00:00Z","v":699,"vw":27.726667},{"c":27.755,"h":27.78,"l":27.59,"n":88,"o":27.59,"t":"2026-09-09T13:30:00Z","v":7308,"vw":27.706602},{"c":27.85,"h":27.93,"l":27.755,"n":130,"o":27.755,"t":"2026-09-09T13:45:00Z","v":14075,"vw":27.826284},{"c":27.7,"h":27.86,"l":27.7,"n":105,"o":27.81,"t":"2026-09-09T14:00:00Z","v":11087,"vw":27.815279},{"c":27.525,"h":27.67,"l":27.525,"n":114,"o":27.67,"t":"2026-09-09T14:15:00Z","v":6028,"vw":27.599487},{"c":27.445,"h":27.475,"l":27.43,"n":99,"o":27.475,"t":"2026-09-09T14:30:00Z","v":2669,"vw":27.436164},{"c":27.44,"h":27.465,"l":27.44,"n":27,"o":27.44,"t":"2026-09-09T14:45:00Z","v":1177,"vw":27.448495},{"c":27.565,"h":27.58,"l":27.52,"n":59,"o":27.52,"t":"2026-09-09T15:00:00Z","v":1282,"vw":27.559375},{"c":27.55,"h":27.58,"l":27.55,"n":89,"o":27.58,"t":"2026-09-09T15:15:00Z","v":2493,"vw":27.566455},{"c":27.68,"h":27.68,"l":27.45,"n":120,"o":27.525,"t":"2026-09-09T15:30:00Z","v":9731,"vw":27.577524},{"c":27.655,"h":27.69,"l":27.63,"n":78,"o":27.66,"t":"2026-09-09T15:45:00Z","v":3845,"vw":27.65317},{"c":27.64,"h":27.64,"l":27.61,"n":19,"o":27.61,"t":"2026-09-09T16:00:00Z","v":599,"vw":27.6175},{"c":27.6438,"h":27.6438,"l":27.61,"n":29,"o":27.61,"t":"2026-09-09T16:15:00Z","v":845,"vw":27.626523},{"c":27.6,"h":27.6,"l":27.6,"n":15,"o":27.6,"t":"2026-09-09T16:30:00Z","v":595,"vw":27.6},{"c":27.62,"h":27.645,"l":27.62,"n":21,"o":27.645,"t":"2026-09-09T16:45:00Z","v":585,"vw":27.634706},{"c":27.605,"h":27.64,"l":27.6,"n":62,"o":27.64,"t":"2026-09-09T17:00:00Z","v":2479,"vw":27.604252},{"c":27.605,"h":27.62,"l":27.57,"n":45,"o":27.61,"t":"2026-09-09T17:30:00Z","v":2157,"vw":27.6012},{"c":27.57,"h":27.58,"l":27.57,"n":13,"o":27.58,"t":"2026-09-09T17:45:00Z","v":284,"vw":27.575},{"c":27.545,"h":27.63,"l":27.545,"n":70,"o":27.6,"t":"2026-09-09T18:00:00Z","v":2833,"vw":27.583548},{"c":27.51,"h":27.55,"l":27.51,"n":31,"o":27.55,"t":"2026-09-09T18:15:00Z","v":884,"vw":27.536129},{"c":27.505,"h":27.525,"l":27.5,"n":55,"o":27.51,"t":"2026-09-09T18:30:00Z","v":2085,"vw":27.513691},{"c":27.48,"h":27.49,"l":27.47,"n":36,"o":27.49,"t":"2026-09-09T18:45:00Z","v":1282,"vw":27.48},{"c":27.48,"h":27.49,"l":27.48,"n":55,"o":27.48,"t":"2026-09-09T19:00:00Z","v":1622,"vw":27.486494},{"c":27.46,"h":27.505,"l":27.46,"n":78,"o":27.49,"t":"2026-09-09T19:15:00Z","v":2648,"vw":27.486653},{"c":27.455,"h":27.49,"l":27.44,"n":137,"o":27.48,"t":"2026-09-09T19:30:00Z","v":5040,"vw":27.466807},{"c":27.44,"h":27.46,"l":27.4,"n":520,"o":27.455,"t":"2026-09-09T19:45:00Z","v":23853,"vw":27.431252},{"c":27.43,"h":27.43,"l":27.43,"n":8,"o":27.43,"t":"2026-09-09T20:00:00Z","v":6370,"vw":27.43},{"c":27.61,"h":27.61,"l":27.61,"n":1,"o":27.61,"t":"2026-09-10T11:00:00Z","v":300,"vw":27.61},{"c":27.47,"h":27.47,"l":27.47,"n":3,"o":27.47,"t":"2026-09-10T12:00:00Z","v":472,"vw":27.47},{"c":27.29,"h":27.29,"l":27.29,"n":17,"o":27.29,"t":"2026-09-10T13:15:00Z","v":490,"vw":27.29},{"c":27.17,"h":27.3,"l":27.09,"n":222,"o":27.29,"t":"2026-09-10T13:30:00Z","v":10197,"vw":27.199016},{"c":27.22,"h":27.25,"l":27.19,"n":24,"o":27.19,"t":"2026-09-10T13:45:00Z","v":2778,"vw":27.232274},{"c":27.14,"h":27.22,"l":27.08,"n":119,"o":27.22,"t":"2026-09-10T14:00:00Z","v":5965,"vw":27.143064},{"c":27.07,"h":27.21,"l":27.07,"n":163,"o":27.16,"t":"2026-09-10T14:15:00Z","v":6344,"vw":27.153812},{"c":27.02,"h":27.07,"l":27.02,"n":57,"o":27.07,"t":"2026-09-10T14:30:00Z","v":2761,"vw":27.043837},{"c":27.01,"h":27.04,"l":27,"n":76,"o":27.005,"t":"2026-09-10T14:45:00Z","v":3805,"vw":27.021241},{"c":26.97,"h":27.01,"l":26.95,"n":120,"o":26.98,"t":"2026-09-10T15:00:00Z","v":7376,"vw":26.968591},{"c":26.96,"h":27,"l":26.95,"n":264,"o":26.98,"t":"2026-09-10T15:15:00Z","v":16068,"vw":26.972586},{"c":26.94,"h":26.99,"l":26.93,"n":87,"o":26.945,"t":"2026-09-10T15:30:00Z","v":6236,"vw":26.952254},{"c":26.91,"h":26.92,"l":26.91,"n":29,"o":26.92,"t":"2026-09-10T15:45:00Z","v":1799,"vw":26.915114},{"c":26.99,"h":27.01,"l":26.91,"n":158,"o":26.91,"t":"2026-09-10T16:00:00Z","v":9654,"vw":26.955273},{"c":26.945,"h":26.96,"l":26.905,"n":143,"o":26.96,"t":"2026-09-10T16:15:00Z","v":6380,"vw":26.923839},{"c":26.99,"h":26.995,"l":26.94,"n":133,"o":26.945,"t":"2026-09-10T16:30:00Z","v":8865,"vw":26.959875},{"c":26.94,"h":26.96,"l":26.93,"n":48,"o":26.96,"t":"2026-09-10T16:45:00Z","v":3302,"vw":26.939231},{"c":26.95,"h":26.97,"l":26.92,"n":55,"o":26.97,"t":"2026-09-10T17:00:00Z","v":2296,"vw":26.9425},{"c":26.94,"h":26.9401,"l":26.94,"n":14,"o":26.9401,"t":"2026-09-10T17:15:00Z","v":470,"vw":26.940048},{"c":26.84,"h":26.92,"l":26.84,"n":255,"o":26.92,"t":"2026-09-10T17:30:00Z","v":7439,"vw":26.893401},{"c":26.83,"h":26.85,"l":26.83,"n":49,"o":26.85,"t":"2026-09-10T17:45:00Z","v":1937,"vw":26.840681},{"c":26.825,"h":26.84,"l":26.805,"n":120,"o":26.83,"t":"2026-09-10T18:00:00Z","v":5335,"vw":26.824868},{"c":26.83,"h":26.86,"l":26.82,"n":48,"o":26.84,"t":"2026-09-10T18:15:00Z","v":1438,"vw":26.836875},{"c":26.83,"h":26.85,"l":26.83,"n":39,"o":26.85,"t":"2026-09-10T18:30:00Z","v":993,"vw":26.846154},{"c":26.82,"h":26.84,"l":26.82,"n":29,"o":26.84,"t":"2026-09-10T18:45:00Z","v":935,"vw":26.834083},{"c":26.84,"h":26.85,"l":26.82,"n":78,"o":26.85,"t":"2026-09-10T19:00:00Z","v":3232,"vw":26.834899},{"c":26.84,"h":26.84,"l":26.83,"n":57,"o":26.835,"t":"2026-09-10T19:15:00Z","v":1251,"vw":26.8375},{"c":26.89,"h":26.9,"l":26.85,"n":150,"o":26.85,"t":"2026-09-10T19:30:00Z","v":7256,"vw":26.884057},{"c":26.8,"h":26.905,"l":26.8,"n":582,"o":26.89,"t":"2026-09-10T19:45:00Z","v":23395,"vw":26.829847},{"c":26.81,"h":26.81,"l":26.81,"n":4,"o":26.81,"t":"2026-09-10T20:00:00Z","v":8350,"vw":26.81},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-09-11T08:15:00Z","v":373,"vw":27.15},{"c":27.3,"h":27.3,"l":27.28,"n":59,"o":27.28,"t":"2026-09-11T13:15:00Z","v":1122,"vw":27.296815},{"c":27.06,"h":27.3,"l":27.06,"n":245,"o":27.3,"t":"2026-09-11T13:30:00Z","v":15257,"vw":27.174068},{"c":27.13,"h":27.19,"l":27.045,"n":173,"o":27.08,"t":"2026-09-11T13:45:00Z","v":9522,"vw":27.115407},{"c":27.05,"h":27.18,"l":27.05,"n":206,"o":27.11,"t":"2026-09-11T14:00:00Z","v":12591,"vw":27.128196},{"c":26.99,"h":27.08,"l":26.96,"n":163,"o":27.06,"t":"2026-09-11T14:15:00Z","v":9733,"vw":27.023233},{"c":26.84,"h":26.99,"l":26.825,"n":225,"o":26.99,"t":"2026-09-11T14:30:00Z","v":12438,"vw":26.890202},{"c":26.85,"h":26.87,"l":26.81,"n":259,"o":26.82,"t":"2026-09-11T14:45:00Z","v":13705,"vw":26.844445},{"c":26.85,"h":26.91,"l":26.84,"n":262,"o":26.89,"t":"2026-09-11T15:00:00Z","v":15370,"vw":26.873848},{"c":26.84,"h":26.875,"l":26.82,"n":387,"o":26.84,"t":"2026-09-11T15:15:00Z","v":21270,"vw":26.845076},{"c":26.85,"h":26.88,"l":26.78,"n":136,"o":26.84,"t":"2026-09-11T15:30:00Z","v":11767,"vw":26.826004},{"c":26.98,"h":26.98,"l":26.88,"n":74,"o":26.88,"t":"2026-09-11T15:45:00Z","v":3183,"vw":26.921601},{"c":26.955,"h":27,"l":26.93,"n":100,"o":26.98,"t":"2026-09-11T16:00:00Z","v":4582,"vw":26.986171},{"c":26.86,"h":26.94,"l":26.86,"n":103,"o":26.93,"t":"2026-09-11T16:15:00Z","v":29428,"vw":26.91819},{"c":26.91,"h":26.91,"l":26.85,"n":90,"o":26.85,"t":"2026-09-11T16:30:00Z","v":2587,"vw":26.877667},{"c":26.85,"h":26.9,"l":26.85,"n":31,"o":26.89,"t":"2026-09-11T16:45:00Z","v":1797,"vw":26.883783},{"c":26.89,"h":26.89,"l":26.86,"n":53,"o":26.88,"t":"2026-09-11T17:00:00Z","v":1805,"vw":26.874288},{"c":26.93,"h":26.93,"l":26.89,"n":103,"o":26.89,"t":"2026-09-11T17:15:00Z","v":5549,"vw":26.910329},{"c":27,"h":27,"l":26.935,"n":50,"o":26.935,"t":"2026-09-11T17:30:00Z","v":2994,"vw":26.966288},{"c":26.98,"h":27.005,"l":26.97,"n":59,"o":27,"t":"2026-09-11T17:45:00Z","v":3095,"vw":26.994265},{"c":26.97,"h":26.97,"l":26.955,"n":18,"o":26.97,"t":"2026-09-11T18:00:00Z","v":659,"vw":26.965},{"c":27,"h":27,"l":26.98,"n":56,"o":26.99,"t":"2026-09-11T18:15:00Z","v":2309,"vw":26.982562},{"c":26.88,"h":26.985,"l":26.88,"n":179,"o":26.985,"t":"2026-09-11T18:30:00Z","v":6633,"vw":26.911229},{"c":26.88,"h":26.89,"l":26.88,"n":54,"o":26.88,"t":"2026-09-11T18:45:00Z","v":2196,"vw":26.884528},{"c":26.88,"h":26.89,"l":26.87,"n":29,"o":26.89,"t":"2026-09-11T19:00:00Z","v":899,"vw":26.88},{"c":26.87,"h":26.899,"l":26.87,"n":97,"o":26.88,"t":"2026-09-11T19:15:00Z","v":3941,"vw":26.877599},{"c":26.86,"h":26.88,"l":26.86,"n":104,"o":26.86,"t":"2026-09-11T19:30:00Z","v":3894,"vw":26.869298},{"c":26.8,"h":26.885,"l":26.78,"n":555,"o":26.85,"t":"2026-09-11T19:45:00Z","v":27933,"vw":26.828103},{"c":26.81,"h":26.81,"l":26.81,"n":6,"o":26.81,"t":"2026-09-11T20:00:00Z","v":7251,"vw":26.81},{"c":27,"h":27.09,"l":27,"n":14,"o":27.09,"t":"2026-09-14T12:00:00Z","v":1480,"vw":27.032821},{"c":27.02,"h":27.06,"l":27.02,"n":30,"o":27.06,"t":"2026-09-14T13:15:00Z","v":1455,"vw":27.0439},{"c":26.85,"h":27.075,"l":26.84,"n":404,"o":27.05,"t":"2026-09-14T13:30:00Z","v":19771,"vw":26.974514},{"c":26.86,"h":26.995,"l":26.83,"n":68,"o":26.97,"t":"2026-09-14T13:45:00Z","v":4188,"vw":26.916673},{"c":26.79,"h":26.84,"l":26.79,"n":29,"o":26.79,"t":"2026-09-14T14:00:00Z","v":2335,"vw":26.810803},{"c":26.73,"h":26.785,"l":26.71,"n":79,"o":26.76,"t":"2026-09-14T14:15:00Z","v":7234,"vw":26.756557},{"c":26.83,"h":26.83,"l":26.79,"n":56,"o":26.79,"t":"2026-09-14T14:30:00Z","v":2695,"vw":26.81134},{"c":26.84,"h":26.91,"l":26.825,"n":162,"o":26.86,"t":"2026-09-14T14:45:00Z","v":7151,"vw":26.872346},{"c":26.86,"h":26.92,"l":26.82,"n":473,"o":26.82,"t":"2026-09-14T15:00:00Z","v":20076,"vw":26.875165},{"c":26.87,"h":26.88,"l":26.86,"n":294,"o":26.87,"t":"2026-09-14T15:15:00Z","v":19095,"vw":26.872967},{"c":26.95,"h":26.95,"l":26.805,"n":584,"o":26.87,"t":"2026-09-14T15:30:00Z","v":54453,"vw":26.875748},{"c":26.98,"h":26.99,"l":26.94,"n":73,"o":26.99,"t":"2026-09-14T15:45:00Z","v":3469,"vw":26.963092},{"c":26.9801,"h":27.025,"l":26.96,"n":125,"o":26.96,"t":"2026-09-14T16:00:00Z","v":12766,"vw":26.996888},{"c":26.97,"h":27,"l":26.97,"n":64,"o":27,"t":"2026-09-14T16:15:00Z","v":3666,"vw":26.990821},{"c":26.95,"h":26.9686,"l":26.94,"n":64,"o":26.96,"t":"2026-09-14T16:30:00Z","v":2597,"vw":26.94773},{"c":26.97,"h":26.99,"l":26.955,"n":47,"o":26.955,"t":"2026-09-14T16:45:00Z","v":1823,"vw":26.982301},{"c":26.98,"h":26.98,"l":26.92,"n":70,"o":26.95,"t":"2026-09-14T17:00:00Z","v":2633,"vw":26.945042},{"c":26.935,"h":27,"l":26.935,"n":58,"o":26.98,"t":"2026-09-14T17:15:00Z","v":3233,"vw":26.968033},{"c":26.87,"h":26.94,"l":26.87,"n":71,"o":26.94,"t":"2026-09-14T17:30:00Z","v":3546,"vw":26.911527},{"c":26.85,"h":26.85,"l":26.85,"n":13,"o":26.85,"t":"2026-09-14T17:45:00Z","v":431,"vw":26.85},{"c":26.81,"h":26.845,"l":26.81,"n":96,"o":26.845,"t":"2026-09-14T18:00:00Z","v":1969,"vw":26.836899},{"c":26.8,"h":26.81,"l":26.79,"n":97,"o":26.81,"t":"2026-09-14T18:15:00Z","v":4298,"vw":26.799739},{"c":26.83,"h":26.835,"l":26.82,"n":30,"o":26.82,"t":"2026-09-14T18:30:00Z","v":1210,"vw":26.829729},{"c":26.7901,"h":26.83,"l":26.7901,"n":25,"o":26.83,"t":"2026-09-14T18:45:00Z","v":1311,"vw":26.818493},{"c":26.77,"h":26.805,"l":26.76,"n":74,"o":26.805,"t":"2026-09-14T19:00:00Z","v":1610,"vw":26.775769},{"c":26.75,"h":26.77,"l":26.75,"n":73,"o":26.76,"t":"2026-09-14T19:15:00Z","v":5590,"vw":26.753466},{"c":26.765,"h":26.765,"l":26.71,"n":126,"o":26.75,"t":"2026-09-14T19:30:00Z","v":5347,"vw":26.742457},{"c":26.69,"h":26.765,"l":26.66,"n":498,"o":26.74,"t":"2026-09-14T19:45:00Z","v":27836,"vw":26.69045},{"c":26.71,"h":26.71,"l":26.71,"n":5,"o":26.71,"t":"2026-09-14T20:00:00Z","v":10814,"vw":26.71},{"c":26,"h":26,"l":26,"n":4,"o":26,"t":"2026-09-14T21:15:00Z","v":165,"vw":26},{"c":26.75,"h":26.75,"l":26.75,"n":2,"o":26.75,"t":"2026-09-15T12:15:00Z","v":400,"vw":26.75},{"c":26.825,"h":26.97,"l":26.63,"n":209,"o":26.71,"t":"2026-09-15T13:30:00Z","v":22162,"vw":26.79755},{"c":26.83,"h":26.84,"l":26.75,"n":49,"o":26.79,"t":"2026-09-15T13:45:00Z","v":3924,"vw":26.805833},{"c":26.82,"h":26.845,"l":26.785,"n":122,"o":26.83,"t":"2026-09-15T14:00:00Z","v":10614,"vw":26.815814},{"c":26.955,"h":26.96,"l":26.895,"n":59,"o":26.895,"t":"2026-09-15T14:15:00Z","v":2682,"vw":26.913943},{"c":26.92,"h":27.13,"l":26.89,"n":641,"o":26.97,"t":"2026-09-15T14:30:00Z","v":240263,"vw":26.973687},{"c":27.045,"h":27.06,"l":26.92,"n":668,"o":26.92,"t":"2026-09-15T14:45:00Z","v":328273,"vw":26.972742},{"c":27.32,"h":27.33,"l":27.03,"n":172,"o":27.04,"t":"2026-09-15T15:00:00Z","v":8984,"vw":27.214019},{"c":27.575,"h":27.6,"l":27.34,"n":319,"o":27.34,"t":"2026-09-15T15:15:00Z","v":17843,"vw":27.413164},{"c":27.66,"h":27.66,"l":27.55,"n":314,"o":27.6,"t":"2026-09-15T15:30:00Z","v":24721,"vw":27.605826},{"c":27.62,"h":27.66,"l":27.62,"n":121,"o":27.65,"t":"2026-09-15T15:45:00Z","v":3343,"vw":27.648421},{"c":27.605,"h":27.68,"l":27.595,"n":115,"o":27.63,"t":"2026-09-15T16:00:00Z","v":3495,"vw":27.627273},{"c":27.755,"h":27.78,"l":27.615,"n":178,"o":27.63,"t":"2026-09-15T16:15:00Z","v":7882,"vw":27.691951},{"c":27.73,"h":27.78,"l":27.695,"n":88,"o":27.755,"t":"2026-09-15T16:30:00Z","v":2744,"vw":27.739761},{"c":27.735,"h":27.78,"l":27.735,"n":69,"o":27.76,"t":"2026-09-15T16:45:00Z","v":3435,"vw":27.760416},{"c":28.05,"h":28.05,"l":27.75,"n":615,"o":27.75,"t":"2026-09-15T17:00:00Z","v":27173,"vw":27.914716},{"c":28.03,"h":28.07,"l":27.98,"n":149,"o":28.05,"t":"2026-09-15T17:15:00Z","v":7549,"vw":28.030192},{"c":27.815,"h":28.03,"l":27.79,"n":371,"o":28.01,"t":"2026-09-15T17:30:00Z","v":19323,"vw":27.906772},{"c":27.9,"h":27.9,"l":27.825,"n":198,"o":27.83,"t":"2026-09-15T17:45:00Z","v":12085,"vw":27.852172},{"c":27.91,"h":27.94,"l":27.895,"n":120,"o":27.895,"t":"2026-09-15T18:00:00Z","v":6008,"vw":27.917151},{"c":27.89,"h":27.94,"l":27.89,"n":52,"o":27.94,"t":"2026-09-15T18:15:00Z","v":1512,"vw":27.916818},{"c":27.91,"h":27.91,"l":27.87,"n":48,"o":27.88,"t":"2026-09-15T18:30:00Z","v":2033,"vw":27.880833},{"c":27.92,"h":27.93,"l":27.895,"n":26,"o":27.895,"t":"2026-09-15T18:45:00Z","v":1162,"vw":27.909167},{"c":27.87,"h":27.9,"l":27.86,"n":79,"o":27.89,"t":"2026-09-15T19:00:00Z","v":3193,"vw":27.877401},{"c":27.72,"h":27.88,"l":27.72,"n":162,"o":27.88,"t":"2026-09-15T19:15:00Z","v":9005,"vw":27.799457},{"c":27.77,"h":27.77,"l":27.7,"n":353,"o":27.72,"t":"2026-09-15T19:30:00Z","v":17135,"vw":27.728556},{"c":27.9,"h":27.95,"l":27.73,"n":1199,"o":27.77,"t":"2026-09-15T19:45:00Z","v":83467,"vw":27.841993},{"c":27.92,"h":27.92,"l":27.92,"n":6,"o":27.92,"t":"2026-09-15T20:00:00Z","v":10359,"vw":27.92},{"c":28.03,"h":28.03,"l":28.03,"n":1,"o":28.03,"t":"2026-09-16T08:00:00Z","v":200,"vw":28.03},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-09-16T08:15:00Z","v":200,"vw":28},{"c":27.94,"h":27.94,"l":27.94,"n":34,"o":27.94,"t":"2026-09-16T11:15:00Z","v":331,"vw":27.94},{"c":28.01,"h":28.01,"l":27.97,"n":6,"o":27.97,"t":"2026-09-16T12:00:00Z","v":600,"vw":28.000769},{"c":27.93,"h":27.93,"l":27.93,"n":3,"o":27.93,"t":"2026-09-16T12:45:00Z","v":344,"vw":27.93},{"c":27.98,"h":27.98,"l":27.98,"n":5,"o":27.98,"t":"2026-09-16T13:15:00Z","v":294,"vw":27.98},{"c":27.55,"h":27.94,"l":27.415,"n":241,"o":27.93,"t":"2026-09-16T13:30:00Z","v":18095,"vw":27.749984},{"c":27.47,"h":27.55,"l":27.41,"n":121,"o":27.5,"t":"2026-09-16T13:45:00Z","v":7194,"vw":27.473373},{"c":27.42,"h":27.485,"l":27.24,"n":209,"o":27.46,"t":"2026-09-16T14:00:00Z","v":12748,"vw":27.350253},{"c":27.5,"h":27.5,"l":27.42,"n":65,"o":27.43,"t":"2026-09-16T14:15:00Z","v":3076,"vw":27.453976},{"c":27.455,"h":27.485,"l":27.3975,"n":132,"o":27.47,"t":"2026-09-16T14:30:00Z","v":8538,"vw":27.450293},{"c":27.495,"h":27.54,"l":27.48,"n":90,"o":27.49,"t":"2026-09-16T14:45:00Z","v":4413,"vw":27.507879},{"c":27.505,"h":27.54,"l":27.48,"n":85,"o":27.5,"t":"2026-09-16T15:00:00Z","v":4080,"vw":27.5132},{"c":27.53,"h":27.55,"l":27.48,"n":135,"o":27.52,"t":"2026-09-16T15:15:00Z","v":6541,"vw":27.524112},{"c":27.595,"h":27.61,"l":27.53,"n":84,"o":27.54,"t":"2026-09-16T15:30:00Z","v":3265,"vw":27.559904},{"c":27.65,"h":27.68,"l":27.59,"n":118,"o":27.6,"t":"2026-09-16T15:45:00Z","v":5679,"vw":27.638871},{"c":27.9,"h":27.9,"l":27.66,"n":166,"o":27.668,"t":"2026-09-16T16:00:00Z","v":11581,"vw":27.785467},{"c":27.965,"h":27.995,"l":27.88,"n":265,"o":27.89,"t":"2026-09-16T16:15:00Z","v":17780,"vw":27.91452},{"c":27.865,"h":27.965,"l":27.865,"n":177,"o":27.965,"t":"2026-09-16T16:30:00Z","v":12503,"vw":27.911855},{"c":27.865,"h":27.9,"l":27.85,"n":391,"o":27.85,"t":"2026-09-16T16:45:00Z","v":30043,"vw":27.873607},{"c":27.91,"h":27.92,"l":27.8456,"n":98,"o":27.865,"t":"2026-09-16T17:00:00Z","v":5313,"vw":27.88995},{"c":27.945,"h":27.96,"l":27.905,"n":89,"o":27.905,"t":"2026-09-16T17:15:00Z","v":5441,"vw":27.933991},{"c":27.87,"h":27.96,"l":27.87,"n":148,"o":27.96,"t":"2026-09-16T17:30:00Z","v":9148,"vw":27.920138},{"c":27.915,"h":27.92,"l":27.855,"n":108,"o":27.87,"t":"2026-09-16T17:45:00Z","v":14911,"vw":27.886439},{"c":27.85,"h":27.97,"l":27.84,"n":451,"o":27.915,"t":"2026-09-16T18:00:00Z","v":35551,"vw":27.858671},{"c":27.97,"h":27.97,"l":27.83,"n":266,"o":27.845,"t":"2026-09-16T18:15:00Z","v":22243,"vw":27.881955},{"c":27.89,"h":27.97,"l":27.85,"n":125,"o":27.97,"t":"2026-09-16T18:30:00Z","v":5792,"vw":27.915865},{"c":27.665,"h":27.8801,"l":27.66,"n":247,"o":27.8801,"t":"2026-09-16T18:45:00Z","v":27034,"vw":27.81605},{"c":27.54,"h":27.67,"l":27.53,"n":194,"o":27.655,"t":"2026-09-16T19:00:00Z","v":11973,"vw":27.60698},{"c":27.46,"h":27.555,"l":27.455,"n":372,"o":27.535,"t":"2026-09-16T19:15:00Z","v":22978,"vw":27.497598},{"c":27.49,"h":27.51,"l":27.44,"n":274,"o":27.465,"t":"2026-09-16T19:30:00Z","v":19007,"vw":27.482779},{"c":27.52,"h":27.5625,"l":27.38,"n":790,"o":27.52,"t":"2026-09-16T19:45:00Z","v":69342,"vw":27.496944},{"c":27.53,"h":27.53,"l":27.53,"n":6,"o":27.53,"t":"2026-09-16T20:00:00Z","v":8149,"vw":27.53},{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-09-17T08:00:00Z","v":200,"vw":27.85},{"c":27.84,"h":27.84,"l":27.84,"n":8,"o":27.84,"t":"2026-09-17T13:15:00Z","v":306,"vw":27.84},{"c":28.46,"h":28.46,"l":27.92,"n":475,"o":27.92,"t":"2026-09-17T13:30:00Z","v":44850,"vw":28.216093},{"c":28.5,"h":28.55,"l":28.4,"n":352,"o":28.4,"t":"2026-09-17T13:45:00Z","v":13767,"vw":28.47829},{"c":28.305,"h":28.63,"l":28.27,"n":697,"o":28.55,"t":"2026-09-17T14:00:00Z","v":45036,"vw":28.427213},{"c":28.28,"h":28.39,"l":28.255,"n":182,"o":28.35,"t":"2026-09-17T14:15:00Z","v":7334,"vw":28.313995},{"c":28.34,"h":28.35,"l":28.19,"n":141,"o":28.32,"t":"2026-09-17T14:30:00Z","v":11248,"vw":28.285224},{"c":28.55,"h":28.56,"l":28.34,"n":397,"o":28.34,"t":"2026-09-17T14:45:00Z","v":33720,"vw":28.480174},{"c":28.5,"h":28.5,"l":28.38,"n":150,"o":28.5,"t":"2026-09-17T15:00:00Z","v":10518,"vw":28.469566},{"c":28.52,"h":28.525,"l":28.5,"n":22,"o":28.52,"t":"2026-09-17T15:15:00Z","v":1092,"vw":28.517362},{"c":28.645,"h":28.65,"l":28.53,"n":181,"o":28.53,"t":"2026-09-17T15:30:00Z","v":15349,"vw":28.585548},{"c":28.6,"h":28.635,"l":28.6,"n":65,"o":28.635,"t":"2026-09-17T15:45:00Z","v":3512,"vw":28.603033},{"c":28.615,"h":28.695,"l":28.61,"n":122,"o":28.61,"t":"2026-09-17T16:00:00Z","v":8301,"vw":28.647941},{"c":28.545,"h":28.63,"l":28.52,"n":101,"o":28.62,"t":"2026-09-17T16:15:00Z","v":3883,"vw":28.584735},{"c":28.55,"h":28.57,"l":28.55,"n":23,"o":28.55,"t":"2026-09-17T16:30:00Z","v":1208,"vw":28.563998},{"c":28.51,"h":28.57,"l":28.505,"n":159,"o":28.57,"t":"2026-09-17T16:45:00Z","v":9144,"vw":28.545193},{"c":28.49,"h":28.53,"l":28.48,"n":156,"o":28.52,"t":"2026-09-17T17:00:00Z","v":6249,"vw":28.505586},{"c":28.48,"h":28.5,"l":28.47,"n":94,"o":28.495,"t":"2026-09-17T17:15:00Z","v":6697,"vw":28.48481},{"c":28.39,"h":28.49,"l":28.39,"n":271,"o":28.47,"t":"2026-09-17T17:30:00Z","v":30723,"vw":28.460471},{"c":28.32,"h":28.37,"l":28.32,"n":72,"o":28.37,"t":"2026-09-17T17:45:00Z","v":4028,"vw":28.339686},{"c":28.445,"h":28.5,"l":28.305,"n":449,"o":28.31,"t":"2026-09-17T18:00:00Z","v":30053,"vw":28.430154},{"c":28.555,"h":28.6,"l":28.44,"n":197,"o":28.44,"t":"2026-09-17T18:15:00Z","v":11956,"vw":28.521498},{"c":28.43,"h":28.55,"l":28.395,"n":259,"o":28.55,"t":"2026-09-17T18:30:00Z","v":11032,"vw":28.454861},{"c":28.65,"h":28.65,"l":28.435,"n":355,"o":28.44,"t":"2026-09-17T18:45:00Z","v":20985,"vw":28.548541},{"c":28.625,"h":28.69,"l":28.6041,"n":189,"o":28.65,"t":"2026-09-17T19:00:00Z","v":10631,"vw":28.642795},{"c":28.675,"h":28.7,"l":28.625,"n":134,"o":28.625,"t":"2026-09-17T19:15:00Z","v":8389,"vw":28.66494},{"c":28.855,"h":28.895,"l":28.645,"n":566,"o":28.66,"t":"2026-09-17T19:30:00Z","v":42789,"vw":28.805409},{"c":28.91,"h":28.97,"l":28.85,"n":1005,"o":28.85,"t":"2026-09-17T19:45:00Z","v":62471,"vw":28.921512},{"c":28.91,"h":28.91,"l":28.91,"n":4,"o":28.91,"t":"2026-09-17T20:00:00Z","v":6261,"vw":28.91},{"c":28.72,"h":28.72,"l":28.72,"n":2,"o":28.72,"t":"2026-09-18T11:45:00Z","v":600,"vw":28.72},{"c":28.64,"h":28.66,"l":28.64,"n":4,"o":28.66,"t":"2026-09-18T12:00:00Z","v":730,"vw":28.647576},{"c":28.9,"h":28.9,"l":28.705,"n":114,"o":28.77,"t":"2026-09-18T13:30:00Z","v":8038,"vw":28.785338},{"c":28.87,"h":28.96,"l":28.855,"n":45,"o":28.855,"t":"2026-09-18T13:45:00Z","v":2722,"vw":28.891989},{"c":29.11,"h":29.11,"l":28.86,"n":205,"o":28.86,"t":"2026-09-18T14:00:00Z","v":10108,"vw":28.984433},{"c":29.06,"h":29.09,"l":29.05,"n":63,"o":29.09,"t":"2026-09-18T14:15:00Z","v":3343,"vw":29.074236},{"c":29.01,"h":29.07,"l":28.975,"n":164,"o":29.07,"t":"2026-09-18T14:30:00Z","v":7190,"vw":28.992848},{"c":28.88,"h":29.07,"l":28.85,"n":431,"o":29.05,"t":"2026-09-18T14:45:00Z","v":36620,"vw":28.948712},{"c":28.74,"h":28.85,"l":28.74,"n":111,"o":28.84,"t":"2026-09-18T15:00:00Z","v":8243,"vw":28.765822},{"c":28.72,"h":28.73,"l":28.705,"n":24,"o":28.72,"t":"2026-09-18T15:15:00Z","v":1274,"vw":28.721173},{"c":28.82,"h":28.82,"l":28.72,"n":464,"o":28.72,"t":"2026-09-18T15:30:00Z","v":49863,"vw":28.77551},{"c":28.625,"h":28.8,"l":28.625,"n":236,"o":28.79,"t":"2026-09-18T15:45:00Z","v":18487,"vw":28.761929},{"c":28.755,"h":28.79,"l":28.58,"n":132,"o":28.61,"t":"2026-09-18T16:00:00Z","v":9304,"vw":28.693296},{"c":28.7825,"h":28.81,"l":28.77,"n":44,"o":28.78,"t":"2026-09-18T16:15:00Z","v":2383,"vw":28.793393},{"c":28.81,"h":28.81,"l":28.79,"n":58,"o":28.8,"t":"2026-09-18T16:30:00Z","v":2352,"vw":28.800503},{"c":28.91,"h":28.91,"l":28.84,"n":40,"o":28.84,"t":"2026-09-18T16:45:00Z","v":2753,"vw":28.872805},{"c":28.85,"h":28.89,"l":28.845,"n":49,"o":28.89,"t":"2026-09-18T17:00:00Z","v":2637,"vw":28.866546},{"c":28.85,"h":28.87,"l":28.845,"n":20,"o":28.85,"t":"2026-09-18T17:15:00Z","v":1568,"vw":28.853911},{"c":28.842,"h":28.842,"l":28.81,"n":58,"o":28.84,"t":"2026-09-18T17:30:00Z","v":3640,"vw":28.824745},{"c":28.86,"h":28.86,"l":28.85,"n":19,"o":28.85,"t":"2026-09-18T17:45:00Z","v":893,"vw":28.852},{"c":28.9,"h":28.91,"l":28.89,"n":77,"o":28.9,"t":"2026-09-18T18:00:00Z","v":4002,"vw":28.901122},{"c":28.905,"h":28.93,"l":28.85,"n":73,"o":28.85,"t":"2026-09-18T18:15:00Z","v":3805,"vw":28.875574},{"c":28.89,"h":28.93,"l":28.85,"n":186,"o":28.925,"t":"2026-09-18T18:30:00Z","v":7285,"vw":28.888727},{"c":28.94,"h":28.97,"l":28.91,"n":654,"o":28.91,"t":"2026-09-18T18:45:00Z","v":13964,"vw":28.955437},{"c":28.92,"h":28.93,"l":28.9,"n":54,"o":28.93,"t":"2026-09-18T19:00:00Z","v":3472,"vw":28.912909},{"c":28.98,"h":29,"l":28.92,"n":244,"o":28.92,"t":"2026-09-18T19:15:00Z","v":9851,"vw":28.977698},{"c":28.885,"h":28.961,"l":28.871,"n":156,"o":28.961,"t":"2026-09-18T19:30:00Z","v":8312,"vw":28.894313},{"c":28.55,"h":28.926,"l":28.51,"n":1866,"o":28.9,"t":"2026-09-18T19:45:00Z","v":119501,"vw":28.635606},{"c":28.55,"h":28.552,"l":28.55,"n":6,"o":28.552,"t":"2026-09-18T20:00:00Z","v":104754,"vw":28.550002},{"c":28.47,"h":28.53,"l":28.47,"n":2,"o":28.53,"t":"2026-09-21T08:00:00Z","v":702,"vw":28.5},{"c":28.8,"h":28.8,"l":28.8,"n":4,"o":28.8,"t":"2026-09-21T13:00:00Z","v":760,"vw":28.8},{"c":28.69,"h":28.73,"l":28.69,"n":15,"o":28.73,"t":"2026-09-21T13:15:00Z","v":572,"vw":28.712069},{"c":29.44,"h":29.44,"l":28.6,"n":377,"o":28.67,"t":"2026-09-21T13:30:00Z","v":27273,"vw":28.940847},{"c":29.61,"h":29.61,"l":29.365,"n":124,"o":29.38,"t":"2026-09-21T13:45:00Z","v":4981,"vw":29.462799},{"c":29.415,"h":29.66,"l":29.375,"n":208,"o":29.66,"t":"2026-09-21T14:00:00Z","v":9552,"vw":29.481704},{"c":29.48,"h":29.58,"l":29.385,"n":154,"o":29.41,"t":"2026-09-21T14:15:00Z","v":7976,"vw":29.467703},{"c":29.65,"h":29.66,"l":29.51,"n":134,"o":29.51,"t":"2026-09-21T14:30:00Z","v":5332,"vw":29.575024},{"c":29.58,"h":29.58,"l":29.56,"n":44,"o":29.58,"t":"2026-09-21T14:45:00Z","v":1506,"vw":29.574583},{"c":29.45,"h":29.54,"l":29.37,"n":207,"o":29.54,"t":"2026-09-21T15:00:00Z","v":9623,"vw":29.436331},{"c":29.42,"h":29.5,"l":29.4,"n":210,"o":29.46,"t":"2026-09-21T15:15:00Z","v":9612,"vw":29.460202},{"c":29.46,"h":29.48,"l":29.4,"n":172,"o":29.45,"t":"2026-09-21T15:30:00Z","v":6844,"vw":29.440582},{"c":29.445,"h":29.46,"l":29.441,"n":100,"o":29.46,"t":"2026-09-21T15:45:00Z","v":3542,"vw":29.451534},{"c":29.485,"h":29.5,"l":29.445,"n":103,"o":29.46,"t":"2026-09-21T16:00:00Z","v":3586,"vw":29.462019},{"c":29.45,"h":29.49,"l":29.45,"n":59,"o":29.49,"t":"2026-09-21T16:15:00Z","v":2086,"vw":29.465769},{"c":29.47,"h":29.49,"l":29.43,"n":46,"o":29.43,"t":"2026-09-21T16:30:00Z","v":1417,"vw":29.468258},{"c":29.47,"h":29.47,"l":29.465,"n":14,"o":29.465,"t":"2026-09-21T16:45:00Z","v":545,"vw":29.466667},{"c":29.465,"h":29.465,"l":29.44,"n":27,"o":29.45,"t":"2026-09-21T17:00:00Z","v":1210,"vw":29.447837},{"c":29.455,"h":29.51,"l":29.45,"n":88,"o":29.49,"t":"2026-09-21T17:15:00Z","v":5174,"vw":29.474605},{"c":29.44,"h":29.46,"l":29.41,"n":39,"o":29.46,"t":"2026-09-21T17:30:00Z","v":1798,"vw":29.436072},{"c":29.41,"h":29.41,"l":29.4,"n":11,"o":29.4,"t":"2026-09-21T17:45:00Z","v":451,"vw":29.403333},{"c":29.48,"h":29.48,"l":29.385,"n":45,"o":29.4,"t":"2026-09-21T18:00:00Z","v":1875,"vw":29.414908},{"c":29.47,"h":29.47,"l":29.47,"n":21,"o":29.47,"t":"2026-09-21T18:15:00Z","v":964,"vw":29.47},{"c":29.485,"h":29.485,"l":29.47,"n":32,"o":29.485,"t":"2026-09-21T18:30:00Z","v":1230,"vw":29.481021},{"c":29.52,"h":29.52,"l":29.475,"n":60,"o":29.485,"t":"2026-09-21T18:45:00Z","v":2537,"vw":29.499413},{"c":29.67,"h":29.67,"l":29.53,"n":153,"o":29.54,"t":"2026-09-21T19:00:00Z","v":6952,"vw":29.579397},{"c":29.66,"h":29.69,"l":29.585,"n":123,"o":29.67,"t":"2026-09-21T19:15:00Z","v":8494,"vw":29.613362},{"c":29.67,"h":29.73,"l":29.66,"n":215,"o":29.66,"t":"2026-09-21T19:30:00Z","v":9552,"vw":29.692354},{"c":29.59,"h":29.67,"l":29.57,"n":934,"o":29.65,"t":"2026-09-21T19:45:00Z","v":47914,"vw":29.611579},{"c":29.59,"h":29.59,"l":29.59,"n":6,"o":29.59,"t":"2026-09-21T20:00:00Z","v":12640,"vw":29.59},{"c":29.71,"h":29.71,"l":29.68,"n":31,"o":29.68,"t":"2026-09-22T12:00:00Z","v":951,"vw":29.688162},{"c":29.61,"h":29.61,"l":29.61,"n":4,"o":29.61,"t":"2026-09-22T13:15:00Z","v":574,"vw":29.61},{"c":29.71,"h":29.76,"l":29.565,"n":121,"o":29.68,"t":"2026-09-22T13:30:00Z","v":9595,"vw":29.692024},{"c":30.01,"h":30.14,"l":29.76,"n":306,"o":29.76,"t":"2026-09-22T13:45:00Z","v":17832,"vw":30.002964},{"c":29.94,"h":30.095,"l":29.87,"n":617,"o":29.99,"t":"2026-09-22T14:00:00Z","v":87137,"vw":30.00245},{"c":30.01,"h":30.01,"l":29.87,"n":179,"o":29.87,"t":"2026-09-22T14:15:00Z","v":6310,"vw":29.95247},{"c":30.065,"h":30.16,"l":30.02,"n":254,"o":30.07,"t":"2026-09-22T14:30:00Z","v":12001,"vw":30.111217},{"c":30.115,"h":30.155,"l":30.06,"n":214,"o":30.08,"t":"2026-09-22T14:45:00Z","v":16438,"vw":30.127247},{"c":30.22,"h":30.24,"l":30.115,"n":256,"o":30.14,"t":"2026-09-22T15:00:00Z","v":14181,"vw":30.198198},{"c":30.185,"h":30.265,"l":30.165,"n":266,"o":30.24,"t":"2026-09-22T15:15:00Z","v":14471,"vw":30.232041},{"c":30.245,"h":30.265,"l":30.14,"n":591,"o":30.22,"t":"2026-09-22T15:30:00Z","v":36249,"vw":30.192284},{"c":30.2,"h":30.25,"l":30.192,"n":107,"o":30.245,"t":"2026-09-22T15:45:00Z","v":3206,"vw":30.227912},{"c":30.21,"h":30.24,"l":30.185,"n":238,"o":30.21,"t":"2026-09-22T16:00:00Z","v":11277,"vw":30.211594},{"c":30.18,"h":30.235,"l":30.175,"n":121,"o":30.205,"t":"2026-09-22T16:15:00Z","v":7319,"vw":30.21887},{"c":30.23,"h":30.235,"l":30.19,"n":47,"o":30.19,"t":"2026-09-22T16:30:00Z","v":4019,"vw":30.228006},{"c":30.255,"h":30.255,"l":30.21,"n":78,"o":30.23,"t":"2026-09-22T16:45:00Z","v":3932,"vw":30.231476},{"c":30.215,"h":30.25,"l":30.2,"n":156,"o":30.24,"t":"2026-09-22T17:00:00Z","v":11709,"vw":30.236751},{"c":30.27,"h":30.28,"l":30.215,"n":202,"o":30.25,"t":"2026-09-22T17:15:00Z","v":12713,"vw":30.249845},{"c":30.17,"h":30.27,"l":30.17,"n":138,"o":30.27,"t":"2026-09-22T17:30:00Z","v":4174,"vw":30.233462},{"c":30.225,"h":30.225,"l":30.16,"n":121,"o":30.205,"t":"2026-09-22T17:45:00Z","v":4993,"vw":30.189229},{"c":30.16,"h":30.23,"l":30.125,"n":267,"o":30.23,"t":"2026-09-22T18:00:00Z","v":22902,"vw":30.179722},{"c":30.2,"h":30.2,"l":30.175,"n":56,"o":30.18,"t":"2026-09-22T18:15:00Z","v":1386,"vw":30.186973},{"c":30.14,"h":30.19,"l":30.14,"n":96,"o":30.19,"t":"2026-09-22T18:30:00Z","v":5566,"vw":30.164905},{"c":30.17,"h":30.17,"l":30.11,"n":183,"o":30.12,"t":"2026-09-22T18:45:00Z","v":8110,"vw":30.128058},{"c":30.175,"h":30.28,"l":30.15,"n":326,"o":30.1999,"t":"2026-09-22T19:00:00Z","v":33111,"vw":30.197257},{"c":30.14,"h":30.26,"l":30.14,"n":201,"o":30.175,"t":"2026-09-22T19:15:00Z","v":7894,"vw":30.195246},{"c":30.19,"h":30.23,"l":30.14,"n":176,"o":30.14,"t":"2026-09-22T19:30:00Z","v":8659,"vw":30.200263},{"c":30.2,"h":30.23,"l":30.175,"n":1008,"o":30.195,"t":"2026-09-22T19:45:00Z","v":58613,"vw":30.206356},{"c":30.19,"h":30.19,"l":30.19,"n":6,"o":30.19,"t":"2026-09-22T20:00:00Z","v":14684,"vw":30.19},{"c":30.77,"h":31.49,"l":30.44,"n":14,"o":31.42,"t":"2026-09-23T08:00:00Z","v":3828,"vw":30.872196},{"c":31.35,"h":31.37,"l":31.35,"n":7,"o":31.37,"t":"2026-09-23T11:00:00Z","v":506,"vw":31.354},{"c":30.99,"h":30.99,"l":30.99,"n":1,"o":30.99,"t":"2026-09-23T12:15:00Z","v":230,"vw":30.99},{"c":31,"h":31,"l":31,"n":6,"o":31,"t":"2026-09-23T13:00:00Z","v":1055,"vw":31},{"c":31.115,"h":31.115,"l":30.86,"n":18,"o":30.91,"t":"2026-09-23T13:15:00Z","v":1958,"vw":30.938529},{"c":32.2,"h":32.24,"l":31.13,"n":1263,"o":31.13,"t":"2026-09-23T13:30:00Z","v":91750,"vw":31.688105},{"c":32.175,"h":32.375,"l":32.13,"n":721,"o":32.24,"t":"2026-09-23T13:45:00Z","v":45399,"vw":32.219644},{"c":32.35,"h":32.4,"l":31.97,"n":636,"o":32.14,"t":"2026-09-23T14:00:00Z","v":34423,"vw":32.174128},{"c":32,"h":32.41,"l":31.96,"n":747,"o":32.325,"t":"2026-09-23T14:15:00Z","v":57680,"vw":32.201073},{"c":31.525,"h":32.03,"l":31.47,"n":433,"o":32,"t":"2026-09-23T14:30:00Z","v":26312,"vw":31.792438},{"c":31.5,"h":31.58,"l":31.41,"n":282,"o":31.53,"t":"2026-09-23T14:45:00Z","v":18422,"vw":31.494229},{"c":31.45,"h":31.605,"l":31.25,"n":322,"o":31.5146,"t":"2026-09-23T15:00:00Z","v":28482,"vw":31.435563},{"c":31.65,"h":31.65,"l":31.275,"n":432,"o":31.41,"t":"2026-09-23T15:15:00Z","v":32002,"vw":31.444531},{"c":31.44,"h":31.7,"l":31.4,"n":329,"o":31.65,"t":"2026-09-23T15:30:00Z","v":20082,"vw":31.530035},{"c":31.34,"h":31.44,"l":31.34,"n":210,"o":31.44,"t":"2026-09-23T15:45:00Z","v":7950,"vw":31.400185},{"c":31.39,"h":31.39,"l":31.32,"n":207,"o":31.34,"t":"2026-09-23T16:00:00Z","v":7514,"vw":31.352524},{"c":31.33,"h":31.38,"l":31.33,"n":155,"o":31.36,"t":"2026-09-23T16:15:00Z","v":4871,"vw":31.358187},{"c":31.43,"h":31.45,"l":31.37,"n":247,"o":31.37,"t":"2026-09-23T16:30:00Z","v":10806,"vw":31.414032},{"c":31.31,"h":31.415,"l":31.31,"n":130,"o":31.4,"t":"2026-09-23T16:45:00Z","v":4792,"vw":31.37881},{"c":31.3,"h":31.34,"l":31.275,"n":194,"o":31.29,"t":"2026-09-23T17:00:00Z","v":6456,"vw":31.308215},{"c":31.34,"h":31.39,"l":31.31,"n":240,"o":31.35,"t":"2026-09-23T17:15:00Z","v":9672,"vw":31.362894},{"c":31.335,"h":31.35,"l":31.29,"n":174,"o":31.34,"t":"2026-09-23T17:30:00Z","v":8403,"vw":31.309805},{"c":31.29,"h":31.375,"l":31.29,"n":252,"o":31.33,"t":"2026-09-23T17:45:00Z","v":7309,"vw":31.339921},{"c":31.285,"h":31.32,"l":31.255,"n":142,"o":31.3,"t":"2026-09-23T18:00:00Z","v":5276,"vw":31.28588},{"c":31.12,"h":31.29,"l":31.065,"n":504,"o":31.29,"t":"2026-09-23T18:15:00Z","v":36376,"vw":31.141906},{"c":31.035,"h":31.17,"l":31.01,"n":311,"o":31.17,"t":"2026-09-23T18:30:00Z","v":19375,"vw":31.056085},{"c":31.065,"h":31.075,"l":30.965,"n":263,"o":31.03,"t":"2026-09-23T18:45:00Z","v":13430,"vw":31.024459},{"c":31.025,"h":31.1,"l":30.98,"n":217,"o":31.07,"t":"2026-09-23T19:00:00Z","v":13016,"vw":31.026908},{"c":31.03,"h":31.04,"l":30.96,"n":257,"o":31.01,"t":"2026-09-23T19:15:00Z","v":13501,"vw":30.983839},{"c":30.82,"h":31,"l":30.82,"n":313,"o":31,"t":"2026-09-23T19:30:00Z","v":15912,"vw":30.884436},{"c":30.74,"h":30.83,"l":30.66,"n":932,"o":30.83,"t":"2026-09-23T19:45:00Z","v":49224,"vw":30.722315},{"c":30.72,"h":30.72,"l":30.72,"n":10,"o":30.72,"t":"2026-09-23T20:00:00Z","v":27053,"vw":30.72},{"c":30.624,"h":30.72,"l":30.5897,"n":5,"o":30.72,"t":"2026-09-23T22:15:00Z","v":900,"vw":30.676411},{"c":30.41,"h":30.41,"l":30.41,"n":9,"o":30.41,"t":"2026-09-23T22:30:00Z","v":481,"vw":30.41},{"c":30.2,"h":30.71,"l":30.2,"n":6,"o":30.37,"t":"2026-09-24T08:00:00Z","v":1392,"vw":30.349123},{"c":30.17,"h":30.17,"l":30.17,"n":1,"o":30.17,"t":"2026-09-24T08:30:00Z","v":250,"vw":30.17},{"c":30.25,"h":30.25,"l":30.25,"n":2,"o":30.25,"t":"2026-09-24T11:00:00Z","v":600,"vw":30.25},{"c":30.32,"h":30.32,"l":30.32,"n":2,"o":30.32,"t":"2026-09-24T11:15:00Z","v":258,"vw":30.32},{"c":30.21,"h":30.21,"l":30.2,"n":6,"o":30.2,"t":"2026-09-24T12:00:00Z","v":1150,"vw":30.203461},{"c":30.1,"h":30.3,"l":30.09,"n":59,"o":30.3,"t":"2026-09-24T13:15:00Z","v":4008,"vw":30.174363},{"c":30.57,"h":30.61,"l":29.86,"n":544,"o":30.13,"t":"2026-09-24T13:30:00Z","v":45863,"vw":30.104451},{"c":30.455,"h":30.67,"l":30.35,"n":232,"o":30.6,"t":"2026-09-24T13:45:00Z","v":10680,"vw":30.475163},{"c":30.345,"h":30.535,"l":30.155,"n":414,"o":30.48,"t":"2026-09-24T14:00:00Z","v":27824,"vw":30.324353},{"c":30.385,"h":30.56,"l":30.33,"n":360,"o":30.345,"t":"2026-09-24T14:15:00Z","v":28113,"vw":30.454101},{"c":30.44,"h":30.465,"l":30.36,"n":311,"o":30.4,"t":"2026-09-24T14:30:00Z","v":18059,"vw":30.417453},{"c":30.44,"h":30.54,"l":30.4,"n":347,"o":30.44,"t":"2026-09-24T14:45:00Z","v":25457,"vw":30.467838},{"c":30.415,"h":30.49,"l":30.355,"n":498,"o":30.455,"t":"2026-09-24T15:00:00Z","v":31656,"vw":30.440246},{"c":30.385,"h":30.48,"l":30.3,"n":532,"o":30.415,"t":"2026-09-24T15:15:00Z","v":38686,"vw":30.396199},{"c":30.27,"h":30.5,"l":30.26,"n":409,"o":30.43,"t":"2026-09-24T15:30:00Z","v":27142,"vw":30.38044},{"c":30.23,"h":30.31,"l":30.22,"n":202,"o":30.275,"t":"2026-09-24T15:45:00Z","v":9371,"vw":30.260618},{"c":30.15,"h":30.24,"l":30.13,"n":176,"o":30.21,"t":"2026-09-24T16:00:00Z","v":6676,"vw":30.176047},{"c":30.325,"h":30.375,"l":30.18,"n":153,"o":30.18,"t":"2026-09-24T16:15:00Z","v":4838,"vw":30.277318},{"c":30.325,"h":30.325,"l":30.22,"n":121,"o":30.29,"t":"2026-09-24T16:30:00Z","v":5667,"vw":30.275535},{"c":30.25,"h":30.29,"l":30.25,"n":94,"o":30.29,"t":"2026-09-24T16:45:00Z","v":4037,"vw":30.279132},{"c":30.26,"h":30.285,"l":30.215,"n":111,"o":30.2592,"t":"2026-09-24T17:00:00Z","v":4972,"vw":30.242039},{"c":30.175,"h":30.24,"l":30.165,"n":121,"o":30.24,"t":"2026-09-24T17:15:00Z","v":9719,"vw":30.176936},{"c":30.19,"h":30.19,"l":30.16,"n":132,"o":30.175,"t":"2026-09-24T17:30:00Z","v":7857,"vw":30.16292},{"c":30.21,"h":30.21,"l":30.14,"n":141,"o":30.18,"t":"2026-09-24T17:45:00Z","v":5977,"vw":30.176376},{"c":30.25,"h":30.25,"l":30.17,"n":77,"o":30.19,"t":"2026-09-24T18:00:00Z","v":2904,"vw":30.208},{"c":30.26,"h":30.27,"l":30.205,"n":71,"o":30.23,"t":"2026-09-24T18:15:00Z","v":2289,"vw":30.24125},{"c":30.43,"h":30.48,"l":30.23,"n":282,"o":30.23,"t":"2026-09-24T18:30:00Z","v":10989,"vw":30.398937},{"c":30.4,"h":30.48,"l":30.4,"n":120,"o":30.41,"t":"2026-09-24T18:45:00Z","v":5614,"vw":30.449329},{"c":30.28,"h":30.39,"l":30.27,"n":140,"o":30.39,"t":"2026-09-24T19:00:00Z","v":3887,"vw":30.33269},{"c":30.22,"h":30.29,"l":30.21,"n":141,"o":30.275,"t":"2026-09-24T19:15:00Z","v":4549,"vw":30.243833},{"c":30.315,"h":30.315,"l":30.24,"n":223,"o":30.25,"t":"2026-09-24T19:30:00Z","v":12499,"vw":30.259271},{"c":30.37,"h":30.43,"l":30.24,"n":842,"o":30.32,"t":"2026-09-24T19:45:00Z","v":38412,"vw":30.353412},{"c":30.36,"h":30.36,"l":30.36,"n":5,"o":30.36,"t":"2026-09-24T20:00:00Z","v":17385,"vw":30.36},{"c":30.25,"h":30.27,"l":30.24,"n":4,"o":30.27,"t":"2026-09-25T11:15:00Z","v":1500,"vw":30.254667},{"c":30.2,"h":30.2,"l":30.2,"n":5,"o":30.2,"t":"2026-09-25T12:15:00Z","v":700,"vw":30.2},{"c":29.75,"h":30.19,"l":29.75,"n":219,"o":30.15,"t":"2026-09-25T13:30:00Z","v":19794,"vw":30.036884},{"c":29.64,"h":29.66,"l":29.57,"n":164,"o":29.64,"t":"2026-09-25T13:45:00Z","v":8571,"vw":29.609338},{"c":29.7,"h":29.78,"l":29.58,"n":251,"o":29.7,"t":"2026-09-25T14:00:00Z","v":28133,"vw":29.658727},{"c":29.65,"h":29.7,"l":29.55,"n":226,"o":29.7,"t":"2026-09-25T14:15:00Z","v":22453,"vw":29.628836},{"c":29.65,"h":29.655,"l":29.58,"n":71,"o":29.58,"t":"2026-09-25T14:30:00Z","v":3613,"vw":29.620746},{"c":29.64,"h":29.67,"l":29.56,"n":160,"o":29.65,"t":"2026-09-25T14:45:00Z","v":11817,"vw":29.636384},{"c":29.65,"h":29.71,"l":29.6,"n":156,"o":29.635,"t":"2026-09-25T15:00:00Z","v":8887,"vw":29.675546},{"c":29.55,"h":29.665,"l":29.525,"n":167,"o":29.66,"t":"2026-09-25T15:15:00Z","v":9090,"vw":29.60103},{"c":29.53,"h":29.59,"l":29.53,"n":93,"o":29.55,"t":"2026-09-25T15:30:00Z","v":4655,"vw":29.555171},{"c":29.53,"h":29.575,"l":29.505,"n":80,"o":29.57,"t":"2026-09-25T15:45:00Z","v":3543,"vw":29.546544},{"c":29.52,"h":29.65,"l":29.52,"n":153,"o":29.56,"t":"2026-09-25T16:00:00Z","v":3691,"vw":29.580954},{"c":29.51,"h":29.539,"l":29.485,"n":52,"o":29.51,"t":"2026-09-25T16:15:00Z","v":1858,"vw":29.50736},{"c":29.51,"h":29.54,"l":29.48,"n":77,"o":29.53,"t":"2026-09-25T16:30:00Z","v":3423,"vw":29.508021},{"c":29.47,"h":29.47,"l":29.465,"n":20,"o":29.465,"t":"2026-09-25T16:45:00Z","v":658,"vw":29.466},{"c":29.471,"h":29.475,"l":29.455,"n":35,"o":29.475,"t":"2026-09-25T17:00:00Z","v":1586,"vw":29.469908},{"c":29.43,"h":29.46,"l":29.4,"n":64,"o":29.46,"t":"2026-09-25T17:15:00Z","v":2335,"vw":29.424137},{"c":29.4,"h":29.42,"l":29.39,"n":73,"o":29.42,"t":"2026-09-25T17:30:00Z","v":3125,"vw":29.409058},{"c":29.34,"h":29.4,"l":29.32,"n":89,"o":29.4,"t":"2026-09-25T17:45:00Z","v":6016,"vw":29.359479},{"c":29.395,"h":29.41,"l":29.32,"n":110,"o":29.36,"t":"2026-09-25T18:00:00Z","v":4608,"vw":29.349361},{"c":29.355,"h":29.415,"l":29.355,"n":88,"o":29.39,"t":"2026-09-25T18:15:00Z","v":3410,"vw":29.376307},{"c":29.4,"h":29.4,"l":29.35,"n":78,"o":29.355,"t":"2026-09-25T18:30:00Z","v":2642,"vw":29.372187},{"c":29.38,"h":29.42,"l":29.37,"n":75,"o":29.38,"t":"2026-09-25T18:45:00Z","v":2312,"vw":29.383211},{"c":29.33,"h":29.4,"l":29.32,"n":85,"o":29.39,"t":"2026-09-25T19:00:00Z","v":4545,"vw":29.348621},{"c":29.3,"h":29.35,"l":29.3,"n":57,"o":29.35,"t":"2026-09-25T19:15:00Z","v":1796,"vw":29.321836},{"c":29.36,"h":29.3601,"l":29.32,"n":129,"o":29.32,"t":"2026-09-25T19:30:00Z","v":3270,"vw":29.352835},{"c":29.39,"h":29.43,"l":29.315,"n":1166,"o":29.365,"t":"2026-09-25T19:45:00Z","v":59350,"vw":29.388957},{"c":29.38,"h":29.38,"l":29.38,"n":5,"o":29.38,"t":"2026-09-25T20:00:00Z","v":12658,"vw":29.38},{"c":29.295,"h":29.295,"l":28.96,"n":161,"o":29.09,"t":"2026-09-28T13:30:00Z","v":16743,"vw":29.060768},{"c":29.57,"h":29.575,"l":29.3,"n":316,"o":29.305,"t":"2026-09-28T13:45:00Z","v":27317,"vw":29.457815},{"c":29.56,"h":29.57,"l":29.5,"n":56,"o":29.51,"t":"2026-09-28T14:00:00Z","v":3506,"vw":29.523245},{"c":29.495,"h":29.54,"l":29.395,"n":124,"o":29.53,"t":"2026-09-28T14:15:00Z","v":10045,"vw":29.474907},{"c":29.495,"h":29.505,"l":29.435,"n":47,"o":29.505,"t":"2026-09-28T14:30:00Z","v":3289,"vw":29.4722},{"c":29.59,"h":29.6,"l":29.55,"n":49,"o":29.57,"t":"2026-09-28T14:45:00Z","v":2711,"vw":29.585674},{"c":29.57,"h":29.57,"l":29.5,"n":83,"o":29.56,"t":"2026-09-28T15:00:00Z","v":5150,"vw":29.536499},{"c":29.66,"h":29.68,"l":29.6,"n":112,"o":29.6,"t":"2026-09-28T15:15:00Z","v":8311,"vw":29.640558},{"c":29.65,"h":29.7066,"l":29.575,"n":137,"o":29.66,"t":"2026-09-28T15:30:00Z","v":9374,"vw":29.617537},{"c":29.73,"h":29.73,"l":29.66,"n":37,"o":29.66,"t":"2026-09-28T15:45:00Z","v":1391,"vw":29.683125},{"c":29.7,"h":29.71,"l":29.675,"n":49,"o":29.71,"t":"2026-09-28T16:00:00Z","v":2602,"vw":29.697955},{"c":29.96,"h":29.96,"l":29.71,"n":91,"o":29.71,"t":"2026-09-28T16:15:00Z","v":5790,"vw":29.815423},{"c":29.905,"h":29.905,"l":29.88,"n":7,"o":29.88,"t":"2026-09-28T16:30:00Z","v":375,"vw":29.89},{"c":29.9,"h":29.905,"l":29.88,"n":52,"o":29.895,"t":"2026-09-28T16:45:00Z","v":1925,"vw":29.887624},{"c":30.02,"h":30.025,"l":29.9,"n":79,"o":29.92,"t":"2026-09-28T17:00:00Z","v":3020,"vw":29.938864},{"c":29.95,"h":30.02,"l":29.93,"n":56,"o":30.02,"t":"2026-09-28T17:15:00Z","v":2806,"vw":29.952989},{"c":29.955,"h":29.955,"l":29.935,"n":41,"o":29.95,"t":"2026-09-28T17:30:00Z","v":1196,"vw":29.948571},{"c":29.92,"h":29.95,"l":29.92,"n":58,"o":29.94,"t":"2026-09-28T17:45:00Z","v":2726,"vw":29.940789},{"c":29.965,"h":29.98,"l":29.955,"n":17,"o":29.98,"t":"2026-09-28T18:00:00Z","v":628,"vw":29.965},{"c":29.98,"h":30.015,"l":29.98,"n":37,"o":30.01,"t":"2026-09-28T18:15:00Z","v":1780,"vw":30.001071},{"c":29.97,"h":29.97,"l":29.97,"n":5,"o":29.97,"t":"2026-09-28T18:30:00Z","v":237,"vw":29.97},{"c":29.995,"h":29.995,"l":29.98,"n":68,"o":29.99,"t":"2026-09-28T18:45:00Z","v":3808,"vw":29.988945},{"c":29.99,"h":30.025,"l":29.99,"n":58,"o":30.01,"t":"2026-09-28T19:00:00Z","v":2182,"vw":30.003974},{"c":29.98,"h":30,"l":29.98,"n":32,"o":29.98,"t":"2026-09-28T19:15:00Z","v":1287,"vw":29.986667},{"c":29.92,"h":30.01,"l":29.89,"n":302,"o":30,"t":"2026-09-28T19:30:00Z","v":24702,"vw":29.923411},{"c":29.83,"h":29.92,"l":29.77,"n":850,"o":29.92,"t":"2026-09-28T19:45:00Z","v":42114,"vw":29.839333},{"c":29.84,"h":29.84,"l":29.84,"n":6,"o":29.84,"t":"2026-09-28T20:00:00Z","v":10712,"vw":29.84},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-09-29T08:00:00Z","v":100,"vw":29.7},{"c":29.84,"h":29.84,"l":29.84,"n":1,"o":29.84,"t":"2026-09-29T11:45:00Z","v":500,"vw":29.84},{"c":29.69,"h":29.87,"l":29.6,"n":237,"o":29.7,"t":"2026-09-29T13:30:00Z","v":18272,"vw":29.773343},{"c":29.745,"h":29.745,"l":29.575,"n":67,"o":29.67,"t":"2026-09-29T13:45:00Z","v":5705,"vw":29.653814},{"c":29.84,"h":29.84,"l":29.72,"n":159,"o":29.78,"t":"2026-09-29T14:00:00Z","v":12043,"vw":29.769559},{"c":29.835,"h":29.93,"l":29.8,"n":271,"o":29.84,"t":"2026-09-29T14:15:00Z","v":27614,"vw":29.851702},{"c":29.76,"h":29.815,"l":29.74,"n":101,"o":29.815,"t":"2026-09-29T14:30:00Z","v":7438,"vw":29.771639},{"c":29.8,"h":29.82,"l":29.775,"n":99,"o":29.79,"t":"2026-09-29T14:45:00Z","v":6735,"vw":29.794909},{"c":29.59,"h":29.8,"l":29.59,"n":243,"o":29.78,"t":"2026-09-29T15:00:00Z","v":9096,"vw":29.700178},{"c":29.53,"h":29.57,"l":29.5,"n":64,"o":29.57,"t":"2026-09-29T15:15:00Z","v":2273,"vw":29.522692},{"c":29.53,"h":29.59,"l":29.52,"n":92,"o":29.56,"t":"2026-09-29T15:30:00Z","v":3829,"vw":29.565334},{"c":29.48,"h":29.56,"l":29.48,"n":69,"o":29.56,"t":"2026-09-29T15:45:00Z","v":2189,"vw":29.522637},{"c":29.53,"h":29.54,"l":29.5,"n":64,"o":29.51,"t":"2026-09-29T16:00:00Z","v":2766,"vw":29.527217},{"c":29.54,"h":29.54,"l":29.51,"n":33,"o":29.52,"t":"2026-09-29T16:15:00Z","v":936,"vw":29.518352},{"c":29.54,"h":29.54,"l":29.505,"n":42,"o":29.54,"t":"2026-09-29T16:30:00Z","v":1786,"vw":29.527518},{"c":29.53,"h":29.53,"l":29.53,"n":28,"o":29.53,"t":"2026-09-29T16:45:00Z","v":669,"vw":29.53},{"c":29.56,"h":29.57,"l":29.54,"n":22,"o":29.57,"t":"2026-09-29T17:00:00Z","v":603,"vw":29.5575},{"c":29.57,"h":29.58,"l":29.55,"n":47,"o":29.56,"t":"2026-09-29T17:15:00Z","v":1946,"vw":29.56895},{"c":29.59,"h":29.6,"l":29.59,"n":42,"o":29.59,"t":"2026-09-29T17:30:00Z","v":1755,"vw":29.592899},{"c":29.59,"h":29.61,"l":29.58,"n":39,"o":29.59,"t":"2026-09-29T17:45:00Z","v":793,"vw":29.592439},{"c":29.635,"h":29.64,"l":29.59,"n":44,"o":29.59,"t":"2026-09-29T18:00:00Z","v":1657,"vw":29.620392},{"c":29.655,"h":29.68,"l":29.62,"n":65,"o":29.63,"t":"2026-09-29T18:15:00Z","v":2123,"vw":29.6443},{"c":29.62,"h":29.66,"l":29.61,"n":92,"o":29.66,"t":"2026-09-29T18:30:00Z","v":3322,"vw":29.627084},{"c":29.6,"h":29.6,"l":29.6,"n":14,"o":29.6,"t":"2026-09-29T18:45:00Z","v":674,"vw":29.6},{"c":29.62,"h":29.625,"l":29.59,"n":53,"o":29.61,"t":"2026-09-29T19:00:00Z","v":2267,"vw":29.610929},{"c":29.66,"h":29.68,"l":29.63,"n":79,"o":29.63,"t":"2026-09-29T19:15:00Z","v":3172,"vw":29.650278},{"c":29.62,"h":29.67,"l":29.62,"n":109,"o":29.655,"t":"2026-09-29T19:30:00Z","v":4002,"vw":29.638924},{"c":29.57,"h":29.71,"l":29.52,"n":797,"o":29.66,"t":"2026-09-29T19:45:00Z","v":42183,"vw":29.598007},{"c":29.52,"h":29.52,"l":29.52,"n":8,"o":29.52,"t":"2026-09-29T20:00:00Z","v":20613,"vw":29.52},{"c":29.67,"h":29.74,"l":29.67,"n":2,"o":29.74,"t":"2026-09-30T08:00:00Z","v":450,"vw":29.724444},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-09-30T10:15:00Z","v":500,"vw":29.8},{"c":29.93,"h":29.93,"l":29.93,"n":1,"o":29.93,"t":"2026-09-30T12:30:00Z","v":330,"vw":29.93},{"c":29.625,"h":29.83,"l":29.59,"n":74,"o":29.83,"t":"2026-09-30T13:30:00Z","v":8532,"vw":29.701835},{"c":29.74,"h":29.76,"l":29.645,"n":65,"o":29.645,"t":"2026-09-30T13:45:00Z","v":6673,"vw":29.707718},{"c":29.685,"h":29.845,"l":29.685,"n":154,"o":29.765,"t":"2026-09-30T14:00:00Z","v":11757,"vw":29.768116},{"c":29.665,"h":29.69,"l":29.615,"n":113,"o":29.64,"t":"2026-09-30T14:15:00Z","v":5985,"vw":29.642979},{"c":29.71,"h":29.72,"l":29.67,"n":24,"o":29.67,"t":"2026-09-30T14:30:00Z","v":868,"vw":29.705},{"c":29.87,"h":29.87,"l":29.75,"n":33,"o":29.75,"t":"2026-09-30T14:45:00Z","v":1471,"vw":29.783},{"c":29.925,"h":29.97,"l":29.81,"n":39,"o":29.81,"t":"2026-09-30T15:00:00Z","v":2242,"vw":29.908836},{"c":30.02,"h":30.08,"l":29.92,"n":178,"o":29.945,"t":"2026-09-30T15:15:00Z","v":11670,"vw":30.013252},{"c":29.945,"h":30.07,"l":29.905,"n":315,"o":30.025,"t":"2026-09-30T15:30:00Z","v":16004,"vw":29.989295},{"c":29.98,"h":29.985,"l":29.945,"n":129,"o":29.96,"t":"2026-09-30T15:45:00Z","v":3185,"vw":29.956667},{"c":29.95,"h":29.98,"l":29.93,"n":63,"o":29.98,"t":"2026-09-30T16:00:00Z","v":2651,"vw":29.959206},{"c":29.96,"h":30.005,"l":29.93,"n":107,"o":29.93,"t":"2026-09-30T16:15:00Z","v":5265,"vw":29.962238},{"c":29.925,"h":29.93,"l":29.905,"n":53,"o":29.925,"t":"2026-09-30T16:30:00Z","v":3487,"vw":29.922436},{"c":29.945,"h":29.945,"l":29.89,"n":110,"o":29.935,"t":"2026-09-30T16:45:00Z","v":3120,"vw":29.921579},{"c":29.96,"h":29.97,"l":29.93,"n":126,"o":29.96,"t":"2026-09-30T17:00:00Z","v":6272,"vw":29.959275},{"c":29.95,"h":29.98,"l":29.93,"n":114,"o":29.965,"t":"2026-09-30T17:15:00Z","v":4313,"vw":29.952203},{"c":30.005,"h":30.04,"l":29.97,"n":56,"o":29.98,"t":"2026-09-30T17:30:00Z","v":2767,"vw":30.007198},{"c":30,"h":30.015,"l":29.98,"n":99,"o":30.015,"t":"2026-09-30T17:45:00Z","v":5040,"vw":29.998156},{"c":29.97,"h":30,"l":29.94,"n":118,"o":29.99,"t":"2026-09-30T18:00:00Z","v":5577,"vw":29.973545},{"c":29.945,"h":29.99,"l":29.92,"n":73,"o":29.97,"t":"2026-09-30T18:15:00Z","v":9537,"vw":29.974194},{"c":29.85,"h":29.92,"l":29.83,"n":75,"o":29.92,"t":"2026-09-30T18:30:00Z","v":2544,"vw":29.867813},{"c":29.805,"h":29.83,"l":29.805,"n":103,"o":29.83,"t":"2026-09-30T18:45:00Z","v":1972,"vw":29.812988},{"c":29.75,"h":29.805,"l":29.71,"n":151,"o":29.805,"t":"2026-09-30T19:00:00Z","v":4503,"vw":29.746925},{"c":29.71,"h":29.82,"l":29.68,"n":126,"o":29.77,"t":"2026-09-30T19:15:00Z","v":6441,"vw":29.74541},{"c":29.65,"h":29.73,"l":29.65,"n":109,"o":29.69,"t":"2026-09-30T19:30:00Z","v":3191,"vw":29.694772},{"c":29.63,"h":29.72,"l":29.61,"n":534,"o":29.678,"t":"2026-09-30T19:45:00Z","v":23688,"vw":29.656566},{"c":29.65,"h":29.65,"l":29.65,"n":7,"o":29.65,"t":"2026-09-30T20:00:00Z","v":19260,"vw":29.65},{"c":29.52,"h":29.52,"l":29.52,"n":1,"o":29.52,"t":"2026-10-01T12:00:00Z","v":500,"vw":29.52},{"c":29.49,"h":29.55,"l":29.49,"n":3,"o":29.55,"t":"2026-10-01T13:00:00Z","v":760,"vw":29.510526},{"c":29.54,"h":29.815,"l":29.19,"n":502,"o":29.31,"t":"2026-10-01T13:30:00Z","v":42398,"vw":29.547653},{"c":29.245,"h":29.51,"l":29.225,"n":208,"o":29.51,"t":"2026-10-01T13:45:00Z","v":10364,"vw":29.382975},{"c":29.175,"h":29.33,"l":29.095,"n":204,"o":29.16,"t":"2026-10-01T14:00:00Z","v":8946,"vw":29.198737},{"c":28.96,"h":29.38,"l":28.94,"n":290,"o":29.19,"t":"2026-10-01T14:15:00Z","v":16744,"vw":29.192946},{"c":28.925,"h":29,"l":28.89,"n":138,"o":28.975,"t":"2026-10-01T14:30:00Z","v":5929,"vw":28.930388},{"c":28.93,"h":28.97,"l":28.9,"n":203,"o":28.9,"t":"2026-10-01T14:45:00Z","v":5480,"vw":28.930926},{"c":28.875,"h":28.97,"l":28.85,"n":161,"o":28.95,"t":"2026-10-01T15:00:00Z","v":8364,"vw":28.889802},{"c":28.81,"h":28.88,"l":28.81,"n":91,"o":28.87,"t":"2026-10-01T15:15:00Z","v":4570,"vw":28.848377},{"c":28.72,"h":28.83,"l":28.72,"n":185,"o":28.8,"t":"2026-10-01T15:30:00Z","v":7681,"vw":28.797202},{"c":28.73,"h":28.78,"l":28.72,"n":145,"o":28.75,"t":"2026-10-01T15:45:00Z","v":4264,"vw":28.750769},{"c":28.73,"h":28.755,"l":28.71,"n":119,"o":28.735,"t":"2026-10-01T16:00:00Z","v":4611,"vw":28.732203},{"c":28.82,"h":28.835,"l":28.73,"n":92,"o":28.73,"t":"2026-10-01T16:15:00Z","v":4341,"vw":28.782095},{"c":28.8,"h":28.84,"l":28.78,"n":76,"o":28.835,"t":"2026-10-01T16:30:00Z","v":2766,"vw":28.811341},{"c":28.865,"h":28.89,"l":28.795,"n":188,"o":28.795,"t":"2026-10-01T16:45:00Z","v":11402,"vw":28.85093},{"c":28.925,"h":28.945,"l":28.84,"n":123,"o":28.855,"t":"2026-10-01T17:00:00Z","v":6202,"vw":28.883471},{"c":29.06,"h":29.08,"l":28.925,"n":72,"o":28.925,"t":"2026-10-01T17:15:00Z","v":3406,"vw":29.012825},{"c":29.05,"h":29.09,"l":29.01,"n":148,"o":29.06,"t":"2026-10-01T17:30:00Z","v":4586,"vw":29.052981},{"c":28.87,"h":29.06,"l":28.83,"n":116,"o":29.06,"t":"2026-10-01T17:45:00Z","v":5169,"vw":28.899839},{"c":28.87,"h":28.89,"l":28.82,"n":52,"o":28.89,"t":"2026-10-01T18:00:00Z","v":1337,"vw":28.847027},{"c":28.94,"h":28.96,"l":28.89,"n":141,"o":28.89,"t":"2026-10-01T18:15:00Z","v":3521,"vw":28.924615},{"c":29,"h":29.06,"l":28.915,"n":393,"o":28.93,"t":"2026-10-01T18:30:00Z","v":18617,"vw":28.980938},{"c":28.985,"h":29.025,"l":28.985,"n":168,"o":29,"t":"2026-10-01T18:45:00Z","v":12161,"vw":28.999492},{"c":29.015,"h":29.015,"l":28.99,"n":182,"o":28.99,"t":"2026-10-01T19:00:00Z","v":10084,"vw":28.995614},{"c":29,"h":29.01,"l":28.985,"n":99,"o":29.005,"t":"2026-10-01T19:15:00Z","v":4299,"vw":29.000104},{"c":29,"h":29.03,"l":29,"n":113,"o":29.015,"t":"2026-10-01T19:30:00Z","v":4360,"vw":29.005588},{"c":28.86,"h":29.04,"l":28.86,"n":1517,"o":29,"t":"2026-10-01T19:45:00Z","v":102126,"vw":28.974178},{"c":28.86,"h":28.86,"l":28.86,"n":8,"o":28.86,"t":"2026-10-01T20:00:00Z","v":14830,"vw":28.86},{"c":28.58,"h":28.58,"l":28.58,"n":2,"o":28.58,"t":"2026-10-02T08:00:00Z","v":272,"vw":28.58},{"c":29.07,"h":29.24,"l":28.88,"n":248,"o":28.94,"t":"2026-10-02T13:30:00Z","v":12160,"vw":28.989494},{"c":29.29,"h":29.29,"l":29.085,"n":78,"o":29.17,"t":"2026-10-02T13:45:00Z","v":5463,"vw":29.192178},{"c":29.33,"h":29.37,"l":29.23,"n":183,"o":29.26,"t":"2026-10-02T14:00:00Z","v":9820,"vw":29.315331},{"c":29.16,"h":29.25,"l":29.16,"n":122,"o":29.25,"t":"2026-10-02T14:15:00Z","v":4975,"vw":29.200006},{"c":29.1,"h":29.17,"l":29,"n":182,"o":29.15,"t":"2026-10-02T14:30:00Z","v":9743,"vw":29.078863},{"c":29.13,"h":29.17,"l":29.11,"n":168,"o":29.13,"t":"2026-10-02T14:45:00Z","v":8111,"vw":29.132567},{"c":29.05,"h":29.125,"l":29,"n":154,"o":29.125,"t":"2026-10-02T15:00:00Z","v":6879,"vw":29.047786},{"c":29,"h":29.06,"l":29,"n":225,"o":29.06,"t":"2026-10-02T15:15:00Z","v":12019,"vw":29.009889},{"c":29.05,"h":29.1,"l":29.02,"n":190,"o":29.03,"t":"2026-10-02T15:30:00Z","v":10348,"vw":29.04032},{"c":29.135,"h":29.19,"l":29.06,"n":128,"o":29.06,"t":"2026-10-02T15:45:00Z","v":5549,"vw":29.127147},{"c":29.09,"h":29.15,"l":29.09,"n":124,"o":29.15,"t":"2026-10-02T16:00:00Z","v":5484,"vw":29.112434},{"c":29.1,"h":29.1,"l":29.08,"n":24,"o":29.09,"t":"2026-10-02T16:15:00Z","v":1281,"vw":29.09375},{"c":29.14,"h":29.18,"l":29.14,"n":119,"o":29.14,"t":"2026-10-02T16:30:00Z","v":6072,"vw":29.16425},{"c":29.15,"h":29.15,"l":29.13,"n":20,"o":29.13,"t":"2026-10-02T16:45:00Z","v":567,"vw":29.145},{"c":29.13,"h":29.15,"l":29.12,"n":120,"o":29.15,"t":"2026-10-02T17:00:00Z","v":10879,"vw":29.133582},{"c":29.12,"h":29.2,"l":29.12,"n":100,"o":29.14,"t":"2026-10-02T17:15:00Z","v":3329,"vw":29.168906},{"c":29.15,"h":29.15,"l":29.12,"n":72,"o":29.14,"t":"2026-10-02T17:30:00Z","v":2483,"vw":29.14375},{"c":29.15,"h":29.17,"l":29.14,"n":60,"o":29.17,"t":"2026-10-02T17:45:00Z","v":2133,"vw":29.148929},{"c":29.18,"h":29.2,"l":29.17,"n":95,"o":29.17,"t":"2026-10-02T18:00:00Z","v":5940,"vw":29.192634},{"c":29.12,"h":29.18,"l":29.12,"n":77,"o":29.18,"t":"2026-10-02T18:15:00Z","v":3063,"vw":29.144375},{"c":29.095,"h":29.15,"l":29.035,"n":198,"o":29.14,"t":"2026-10-02T18:30:00Z","v":9749,"vw":29.108164},{"c":29.07,"h":29.095,"l":29.01,"n":85,"o":29.095,"t":"2026-10-02T18:45:00Z","v":2304,"vw":29.055909},{"c":29.105,"h":29.13,"l":29.07,"n":100,"o":29.07,"t":"2026-10-02T19:00:00Z","v":2969,"vw":29.103353},{"c":29.14,"h":29.14,"l":29.08,"n":127,"o":29.08,"t":"2026-10-02T19:15:00Z","v":5724,"vw":29.115205},{"c":29.34,"h":29.34,"l":29.21,"n":570,"o":29.215,"t":"2026-10-02T19:30:00Z","v":45446,"vw":29.245493},{"c":29.365,"h":29.44,"l":29.3275,"n":870,"o":29.34,"t":"2026-10-02T19:45:00Z","v":38931,"vw":29.373519},{"c":29.37,"h":29.37,"l":29.37,"n":7,"o":29.37,"t":"2026-10-02T20:00:00Z","v":16364,"vw":29.37},{"c":29.03,"h":29.03,"l":29.02,"n":4,"o":29.02,"t":"2026-10-05T08:00:00Z","v":424,"vw":29.026667},{"c":29.36,"h":29.36,"l":29.32,"n":5,"o":29.33,"t":"2026-10-05T12:15:00Z","v":700,"vw":29.342061},{"c":29.4,"h":29.4,"l":29.31,"n":7,"o":29.31,"t":"2026-10-05T13:00:00Z","v":1320,"vw":29.356349},{"c":29.35,"h":29.35,"l":29.35,"n":10,"o":29.35,"t":"2026-10-05T13:15:00Z","v":1247,"vw":29.35},{"c":29.5,"h":29.78,"l":29.24,"n":465,"o":29.38,"t":"2026-10-05T13:30:00Z","v":40352,"vw":29.519084},{"c":29.66,"h":29.71,"l":29.49,"n":280,"o":29.495,"t":"2026-10-05T13:45:00Z","v":29297,"vw":29.533511},{"c":29.535,"h":29.725,"l":29.535,"n":394,"o":29.65,"t":"2026-10-05T14:00:00Z","v":15778,"vw":29.645732},{"c":29.46,"h":29.53,"l":29.435,"n":904,"o":29.53,"t":"2026-10-05T14:15:00Z","v":85065,"vw":29.486668},{"c":29.6,"h":29.6,"l":29.415,"n":384,"o":29.455,"t":"2026-10-05T14:30:00Z","v":24731,"vw":29.468176},{"c":29.67,"h":29.685,"l":29.58,"n":123,"o":29.59,"t":"2026-10-05T14:45:00Z","v":7503,"vw":29.651515},{"c":29.64,"h":29.66,"l":29.61,"n":111,"o":29.62,"t":"2026-10-05T15:00:00Z","v":4977,"vw":29.64074},{"c":29.64,"h":29.67,"l":29.59,"n":290,"o":29.63,"t":"2026-10-05T15:15:00Z","v":16541,"vw":29.624719},{"c":29.7,"h":29.735,"l":29.55,"n":247,"o":29.65,"t":"2026-10-05T15:30:00Z","v":19650,"vw":29.596},{"c":29.72,"h":29.72,"l":29.67,"n":54,"o":29.67,"t":"2026-10-05T15:45:00Z","v":617,"vw":29.695},{"c":29.73,"h":29.74,"l":29.7,"n":134,"o":29.72,"t":"2026-10-05T16:00:00Z","v":3410,"vw":29.723976},{"c":29.78,"h":29.79,"l":29.745,"n":186,"o":29.75,"t":"2026-10-05T16:15:00Z","v":3897,"vw":29.769882},{"c":29.82,"h":29.82,"l":29.79,"n":54,"o":29.79,"t":"2026-10-05T16:30:00Z","v":1456,"vw":29.80581},{"c":29.71,"h":29.82,"l":29.71,"n":154,"o":29.82,"t":"2026-10-05T16:45:00Z","v":8237,"vw":29.799983},{"c":29.775,"h":29.775,"l":29.715,"n":61,"o":29.715,"t":"2026-10-05T17:00:00Z","v":2630,"vw":29.73262},{"c":29.805,"h":29.805,"l":29.76,"n":82,"o":29.77,"t":"2026-10-05T17:15:00Z","v":3019,"vw":29.783206},{"c":29.82,"h":29.83,"l":29.79,"n":73,"o":29.83,"t":"2026-10-05T17:30:00Z","v":2393,"vw":29.809798},{"c":29.8,"h":29.845,"l":29.8,"n":42,"o":29.845,"t":"2026-10-05T17:45:00Z","v":2045,"vw":29.808993},{"c":29.76,"h":29.785,"l":29.74,"n":58,"o":29.785,"t":"2026-10-05T18:00:00Z","v":2381,"vw":29.773059},{"c":29.72,"h":29.765,"l":29.72,"n":103,"o":29.75,"t":"2026-10-05T18:15:00Z","v":4177,"vw":29.733106},{"c":29.68,"h":29.725,"l":29.68,"n":108,"o":29.71,"t":"2026-10-05T18:30:00Z","v":3344,"vw":29.701383},{"c":29.835,"h":29.89,"l":29.67,"n":233,"o":29.67,"t":"2026-10-05T18:45:00Z","v":15871,"vw":29.816893},{"c":29.91,"h":29.91,"l":29.835,"n":71,"o":29.84,"t":"2026-10-05T19:00:00Z","v":3603,"vw":29.876176},{"c":29.73,"h":29.9,"l":29.73,"n":363,"o":29.885,"t":"2026-10-05T19:15:00Z","v":33903,"vw":29.87785},{"c":29.55,"h":29.72,"l":29.5,"n":721,"o":29.72,"t":"2026-10-05T19:30:00Z","v":31030,"vw":29.561815},{"c":29.54,"h":29.545,"l":29.5,"n":682,"o":29.545,"t":"2026-10-05T19:45:00Z","v":43209,"vw":29.504803},{"c":29.51,"h":29.52,"l":29.51,"n":12,"o":29.52,"t":"2026-10-05T20:00:00Z","v":13379,"vw":29.510076},{"c":29.95,"h":29.95,"l":29.95,"n":1,"o":29.95,"t":"2026-10-06T08:00:00Z","v":100,"vw":29.95},{"c":29.94,"h":29.94,"l":29.94,"n":2,"o":29.94,"t":"2026-10-06T11:45:00Z","v":638,"vw":29.94},{"c":29.83,"h":29.83,"l":29.83,"n":1,"o":29.83,"t":"2026-10-06T12:00:00Z","v":500,"vw":29.83},{"c":29.82,"h":29.82,"l":29.82,"n":1,"o":29.82,"t":"2026-10-06T12:15:00Z","v":230,"vw":29.82},{"c":29.92,"h":29.95,"l":29.92,"n":9,"o":29.95,"t":"2026-10-06T13:00:00Z","v":1787,"vw":29.93432},{"c":29.74,"h":29.84,"l":29.74,"n":14,"o":29.84,"t":"2026-10-06T13:15:00Z","v":1494,"vw":29.821942},{"c":29.565,"h":29.75,"l":29.46,"n":254,"o":29.75,"t":"2026-10-06T13:30:00Z","v":18700,"vw":29.622273},{"c":29.545,"h":29.65,"l":29.5,"n":78,"o":29.59,"t":"2026-10-06T13:45:00Z","v":6321,"vw":29.553001},{"c":29.365,"h":29.57,"l":29.34,"n":1064,"o":29.52,"t":"2026-10-06T14:00:00Z","v":151090,"vw":29.495169},{"c":29.36,"h":29.37,"l":29.09,"n":258,"o":29.37,"t":"2026-10-06T14:15:00Z","v":15671,"vw":29.260231},{"c":29.27,"h":29.365,"l":29.22,"n":62,"o":29.365,"t":"2026-10-06T14:30:00Z","v":4165,"vw":29.297024},{"c":29.48,"h":29.48,"l":29.26,"n":156,"o":29.27,"t":"2026-10-06T14:45:00Z","v":8507,"vw":29.371117},{"c":29.8,"h":29.83,"l":29.46,"n":181,"o":29.46,"t":"2026-10-06T15:00:00Z","v":12079,"vw":29.728223},{"c":29.855,"h":29.855,"l":29.77,"n":212,"o":29.84,"t":"2026-10-06T15:15:00Z","v":11533,"vw":29.808113},{"c":29.88,"h":29.9,"l":29.74,"n":96,"o":29.88,"t":"2026-10-06T15:30:00Z","v":6754,"vw":29.833397},{"c":29.84,"h":29.89,"l":29.84,"n":135,"o":29.865,"t":"2026-10-06T15:45:00Z","v":4835,"vw":29.865673},{"c":29.79,"h":29.83,"l":29.78,"n":43,"o":29.82,"t":"2026-10-06T16:00:00Z","v":1584,"vw":29.806},{"c":29.71,"h":29.78,"l":29.71,"n":62,"o":29.775,"t":"2026-10-06T16:15:00Z","v":3196,"vw":29.761354},{"c":29.66,"h":29.72,"l":29.66,"n":61,"o":29.705,"t":"2026-10-06T16:30:00Z","v":2961,"vw":29.69425},{"c":29.68,"h":29.69,"l":29.665,"n":63,"o":29.665,"t":"2026-10-06T16:45:00Z","v":2840,"vw":29.67698},{"c":29.67,"h":29.69,"l":29.65,"n":58,"o":29.69,"t":"2026-10-06T17:00:00Z","v":3012,"vw":29.654792},{"c":29.62,"h":29.67,"l":29.58,"n":916,"o":29.67,"t":"2026-10-06T17:15:00Z","v":80522,"vw":29.632431},{"c":29.6175,"h":29.63,"l":29.585,"n":121,"o":29.59,"t":"2026-10-06T17:30:00Z","v":4415,"vw":29.60585},{"c":29.63,"h":29.65,"l":29.63,"n":62,"o":29.63,"t":"2026-10-06T17:45:00Z","v":2483,"vw":29.640769},{"c":29.665,"h":29.675,"l":29.635,"n":42,"o":29.635,"t":"2026-10-06T18:00:00Z","v":1876,"vw":29.657794},{"c":29.67,"h":29.695,"l":29.65,"n":85,"o":29.685,"t":"2026-10-06T18:15:00Z","v":2544,"vw":29.680242},{"c":29.675,"h":29.695,"l":29.67,"n":89,"o":29.69,"t":"2026-10-06T18:30:00Z","v":3601,"vw":29.679783},{"c":29.65,"h":29.68,"l":29.63,"n":49,"o":29.68,"t":"2026-10-06T18:45:00Z","v":2973,"vw":29.64561},{"c":29.56,"h":29.65,"l":29.56,"n":103,"o":29.65,"t":"2026-10-06T19:00:00Z","v":3512,"vw":29.60171},{"c":29.44,"h":29.55,"l":29.43,"n":170,"o":29.55,"t":"2026-10-06T19:15:00Z","v":6258,"vw":29.480055},{"c":29.43,"h":29.44,"l":29.4,"n":175,"o":29.42,"t":"2026-10-06T19:30:00Z","v":8994,"vw":29.420018},{"c":29.38,"h":29.435,"l":29.275,"n":741,"o":29.435,"t":"2026-10-06T19:45:00Z","v":49646,"vw":29.32578},{"c":29.32,"h":29.32,"l":29.32,"n":7,"o":29.32,"t":"2026-10-06T20:00:00Z","v":16897,"vw":29.32},{"c":29.34,"h":29.34,"l":29.34,"n":1,"o":29.34,"t":"2026-10-07T08:00:00Z","v":100,"vw":29.34},{"c":29.01,"h":29.01,"l":28.94,"n":3,"o":28.94,"t":"2026-10-07T10:15:00Z","v":900,"vw":28.947778},{"c":28.99,"h":29.12,"l":28.99,"n":52,"o":29.12,"t":"2026-10-07T13:15:00Z","v":1758,"vw":29.061132},{"c":29.22,"h":29.4,"l":28.96,"n":289,"o":29.03,"t":"2026-10-07T13:30:00Z","v":19774,"vw":29.118104},{"c":29.4275,"h":29.45,"l":29.26,"n":181,"o":29.26,"t":"2026-10-07T13:45:00Z","v":7202,"vw":29.353222},{"c":29.59,"h":29.7,"l":29.4075,"n":149,"o":29.4075,"t":"2026-10-07T14:00:00Z","v":11720,"vw":29.560884},{"c":29.61,"h":29.67,"l":29.56,"n":106,"o":29.605,"t":"2026-10-07T14:15:00Z","v":3771,"vw":29.638543},{"c":29.64,"h":29.69,"l":29.59,"n":111,"o":29.59,"t":"2026-10-07T14:30:00Z","v":4890,"vw":29.63393},{"c":29.68,"h":29.75,"l":29.62,"n":223,"o":29.645,"t":"2026-10-07T14:45:00Z","v":7785,"vw":29.680382},{"c":29.7,"h":29.73,"l":29.65,"n":144,"o":29.69,"t":"2026-10-07T15:00:00Z","v":10497,"vw":29.698348},{"c":29.8,"h":29.8,"l":29.72,"n":110,"o":29.74,"t":"2026-10-07T15:15:00Z","v":5927,"vw":29.757979},{"c":29.725,"h":29.81,"l":29.7,"n":125,"o":29.81,"t":"2026-10-07T15:30:00Z","v":6846,"vw":29.724655},{"c":29.79,"h":29.79,"l":29.71,"n":54,"o":29.71,"t":"2026-10-07T15:45:00Z","v":1496,"vw":29.743571},{"c":29.74,"h":29.79,"l":29.725,"n":67,"o":29.79,"t":"2026-10-07T16:00:00Z","v":1971,"vw":29.746667},{"c":29.705,"h":29.71,"l":29.68,"n":28,"o":29.71,"t":"2026-10-07T16:15:00Z","v":1439,"vw":29.696187},{"c":29.615,"h":29.71,"l":29.61,"n":45,"o":29.71,"t":"2026-10-07T16:30:00Z","v":1396,"vw":29.64233},{"c":29.63,"h":29.645,"l":29.6,"n":104,"o":29.6,"t":"2026-10-07T16:45:00Z","v":3836,"vw":29.631569},{"c":29.81,"h":29.835,"l":29.645,"n":200,"o":29.645,"t":"2026-10-07T17:00:00Z","v":9466,"vw":29.773961},{"c":29.84,"h":29.86,"l":29.8,"n":133,"o":29.805,"t":"2026-10-07T17:15:00Z","v":9103,"vw":29.818809},{"c":29.9,"h":29.9,"l":29.84,"n":109,"o":29.84,"t":"2026-10-07T17:30:00Z","v":3264,"vw":29.87873},{"c":29.9,"h":29.93,"l":29.89,"n":159,"o":29.92,"t":"2026-10-07T17:45:00Z","v":7700,"vw":29.910069},{"c":29.92,"h":30.05,"l":29.905,"n":348,"o":29.91,"t":"2026-10-07T18:00:00Z","v":35921,"vw":29.971284},{"c":29.95,"h":29.95,"l":29.915,"n":71,"o":29.93,"t":"2026-10-07T18:15:00Z","v":2565,"vw":29.932804},{"c":29.98,"h":29.99,"l":29.95,"n":67,"o":29.95,"t":"2026-10-07T18:30:00Z","v":1829,"vw":29.966396},{"c":29.965,"h":29.98,"l":29.955,"n":145,"o":29.955,"t":"2026-10-07T18:45:00Z","v":6261,"vw":29.965867},{"c":29.955,"h":29.97,"l":29.95,"n":100,"o":29.96,"t":"2026-10-07T19:00:00Z","v":3407,"vw":29.956966},{"c":29.92,"h":29.965,"l":29.9,"n":711,"o":29.95,"t":"2026-10-07T19:15:00Z","v":62488,"vw":29.927122},{"c":30.02,"h":30.02,"l":29.92,"n":400,"o":29.92,"t":"2026-10-07T19:30:00Z","v":21076,"vw":29.96613},{"c":30.005,"h":30.02,"l":29.98,"n":1152,"o":30.02,"t":"2026-10-07T19:45:00Z","v":71457,"vw":30.001527},{"c":30,"h":30,"l":30,"n":6,"o":30,"t":"2026-10-07T20:00:00Z","v":21423,"vw":30},{"c":29.31,"h":29.31,"l":29.31,"n":2,"o":29.31,"t":"2026-10-08T08:00:00Z","v":299,"vw":29.31},{"c":29.41,"h":29.41,"l":29.41,"n":47,"o":29.41,"t":"2026-10-08T08:15:00Z","v":195,"vw":29.41},{"c":29.42,"h":29.43,"l":29.42,"n":56,"o":29.43,"t":"2026-10-08T12:15:00Z","v":900,"vw":29.426471},{"c":29.43,"h":29.43,"l":29.43,"n":2,"o":29.43,"t":"2026-10-08T12:45:00Z","v":300,"vw":29.43},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-08T13:00:00Z","v":100,"vw":29.5},{"c":29.57,"h":29.61,"l":29.57,"n":75,"o":29.58,"t":"2026-10-08T13:15:00Z","v":2942,"vw":29.593982},{"c":29.64,"h":30.13,"l":29.32,"n":1226,"o":29.83,"t":"2026-10-08T13:30:00Z","v":148125,"vw":29.799287},{"c":29.37,"h":29.625,"l":29.285,"n":226,"o":29.625,"t":"2026-10-08T13:45:00Z","v":16599,"vw":29.426094},{"c":29.38,"h":29.475,"l":29.215,"n":300,"o":29.37,"t":"2026-10-08T14:00:00Z","v":23428,"vw":29.347508},{"c":29.07,"h":29.37,"l":29.07,"n":169,"o":29.34,"t":"2026-10-08T14:15:00Z","v":12173,"vw":29.179525},{"c":29.13,"h":29.13,"l":29.02,"n":70,"o":29.03,"t":"2026-10-08T14:30:00Z","v":2772,"vw":29.078358},{"c":29.04,"h":29.11,"l":29,"n":202,"o":29.1,"t":"2026-10-08T14:45:00Z","v":13543,"vw":29.06038},{"c":29.05,"h":29.13,"l":29.02,"n":188,"o":29.04,"t":"2026-10-08T15:00:00Z","v":8612,"vw":29.055604},{"c":28.975,"h":29.21,"l":28.94,"n":210,"o":29.08,"t":"2026-10-08T15:15:00Z","v":15810,"vw":29.101977},{"c":28.9,"h":28.97,"l":28.805,"n":112,"o":28.97,"t":"2026-10-08T15:30:00Z","v":5144,"vw":28.902432},{"c":28.84,"h":28.89,"l":28.82,"n":45,"o":28.85,"t":"2026-10-08T15:45:00Z","v":2094,"vw":28.842712},{"c":28.75,"h":28.78,"l":28.68,"n":65,"o":28.76,"t":"2026-10-08T16:00:00Z","v":3171,"vw":28.729405},{"c":28.73,"h":28.815,"l":28.7,"n":85,"o":28.7,"t":"2026-10-08T16:15:00Z","v":5397,"vw":28.758784},{"c":28.71,"h":28.71,"l":28.66,"n":60,"o":28.67,"t":"2026-10-08T16:30:00Z","v":3797,"vw":28.686928},{"c":28.99,"h":29.01,"l":28.705,"n":276,"o":28.705,"t":"2026-10-08T16:45:00Z","v":16964,"vw":28.89911},{"c":29.345,"h":29.375,"l":28.98,"n":328,"o":28.98,"t":"2026-10-08T17:00:00Z","v":20538,"vw":29.203384},{"c":29.56,"h":29.56,"l":29.3075,"n":332,"o":29.32,"t":"2026-10-08T17:15:00Z","v":19027,"vw":29.418779},{"c":29.6,"h":29.63,"l":29.54,"n":150,"o":29.58,"t":"2026-10-08T17:30:00Z","v":4614,"vw":29.579683},{"c":29.6,"h":29.62,"l":29.58,"n":230,"o":29.595,"t":"2026-10-08T17:45:00Z","v":8725,"vw":29.600025},{"c":29.74,"h":29.75,"l":29.6,"n":242,"o":29.6,"t":"2026-10-08T18:00:00Z","v":7140,"vw":29.678063},{"c":29.695,"h":29.76,"l":29.66,"n":231,"o":29.75,"t":"2026-10-08T18:15:00Z","v":10623,"vw":29.701746},{"c":29.62,"h":29.74,"l":29.605,"n":207,"o":29.7025,"t":"2026-10-08T18:30:00Z","v":15215,"vw":29.687594},{"c":29.56,"h":29.65,"l":29.545,"n":168,"o":29.645,"t":"2026-10-08T18:45:00Z","v":8585,"vw":29.600496},{"c":29.68,"h":29.68,"l":29.55,"n":202,"o":29.56,"t":"2026-10-08T19:00:00Z","v":8980,"vw":29.60111},{"c":29.69,"h":29.71,"l":29.685,"n":79,"o":29.7,"t":"2026-10-08T19:15:00Z","v":3339,"vw":29.694252},{"c":29.645,"h":29.72,"l":29.58,"n":347,"o":29.69,"t":"2026-10-08T19:30:00Z","v":21408,"vw":29.638087},{"c":29.52,"h":29.67,"l":29.5,"n":943,"o":29.645,"t":"2026-10-08T19:45:00Z","v":62061,"vw":29.574826},{"c":29.51,"h":29.51,"l":29.51,"n":8,"o":29.51,"t":"2026-10-08T20:00:00Z","v":22605,"vw":29.51},{"c":29.68,"h":29.68,"l":29.68,"n":12,"o":29.68,"t":"2026-10-09T12:15:00Z","v":500,"vw":29.68},{"c":29.62,"h":29.62,"l":29.6,"n":76,"o":29.61,"t":"2026-10-09T13:15:00Z","v":1994,"vw":29.61262},{"c":29.645,"h":29.825,"l":29.355,"n":209,"o":29.51,"t":"2026-10-09T13:30:00Z","v":21965,"vw":29.632141},{"c":29.81,"h":29.81,"l":29.615,"n":128,"o":29.615,"t":"2026-10-09T13:45:00Z","v":19171,"vw":29.725628},{"c":29.8,"h":29.95,"l":29.79,"n":168,"o":29.835,"t":"2026-10-09T14:00:00Z","v":12181,"vw":29.873412},{"c":29.67,"h":29.8455,"l":29.5669,"n":61,"o":29.775,"t":"2026-10-09T14:15:00Z","v":3555,"vw":29.69891},{"c":29.49,"h":29.64,"l":29.49,"n":43,"o":29.64,"t":"2026-10-09T14:30:00Z","v":2221,"vw":29.562994},{"c":29.605,"h":29.645,"l":29.33,"n":297,"o":29.47,"t":"2026-10-09T14:45:00Z","v":15559,"vw":29.466899},{"c":29.59,"h":29.59,"l":29.54,"n":64,"o":29.565,"t":"2026-10-09T15:00:00Z","v":3417,"vw":29.563601},{"c":29.6,"h":29.63,"l":29.55,"n":55,"o":29.59,"t":"2026-10-09T15:15:00Z","v":2830,"vw":29.592254},{"c":29.555,"h":29.6,"l":29.45,"n":194,"o":29.6,"t":"2026-10-09T15:30:00Z","v":17086,"vw":29.528151},{"c":29.565,"h":29.59,"l":29.55,"n":36,"o":29.55,"t":"2026-10-09T15:45:00Z","v":1318,"vw":29.569146},{"c":29.575,"h":29.59,"l":29.53,"n":37,"o":29.55,"t":"2026-10-09T16:00:00Z","v":2215,"vw":29.559741},{"c":29.64,"h":29.64,"l":29.575,"n":53,"o":29.575,"t":"2026-10-09T16:15:00Z","v":2782,"vw":29.608932},{"c":29.59,"h":29.68,"l":29.59,"n":55,"o":29.64,"t":"2026-10-09T16:30:00Z","v":2888,"vw":29.645625},{"c":29.66,"h":29.66,"l":29.61,"n":19,"o":29.62,"t":"2026-10-09T16:45:00Z","v":1178,"vw":29.6305},{"c":29.68,"h":29.68,"l":29.61,"n":61,"o":29.61,"t":"2026-10-09T17:00:00Z","v":1691,"vw":29.6455},{"c":29.67,"h":29.72,"l":29.65,"n":64,"o":29.68,"t":"2026-10-09T17:15:00Z","v":3044,"vw":29.671438},{"c":29.75,"h":29.75,"l":29.65,"n":56,"o":29.65,"t":"2026-10-09T17:30:00Z","v":1285,"vw":29.706667},{"c":29.69,"h":29.705,"l":29.65,"n":46,"o":29.705,"t":"2026-10-09T17:45:00Z","v":1541,"vw":29.681363},{"c":29.635,"h":29.65,"l":29.625,"n":42,"o":29.65,"t":"2026-10-09T18:00:00Z","v":1544,"vw":29.636364},{"c":29.615,"h":29.675,"l":29.615,"n":44,"o":29.635,"t":"2026-10-09T18:15:00Z","v":2178,"vw":29.643816},{"c":29.625,"h":29.63,"l":29.615,"n":35,"o":29.615,"t":"2026-10-09T18:30:00Z","v":872,"vw":29.625192},{"c":29.63,"h":29.68,"l":29.62,"n":114,"o":29.63,"t":"2026-10-09T18:45:00Z","v":2697,"vw":29.631765},{"c":29.7,"h":29.7,"l":29.635,"n":91,"o":29.635,"t":"2026-10-09T19:00:00Z","v":3040,"vw":29.659737},{"c":29.71,"h":29.71,"l":29.64,"n":155,"o":29.66,"t":"2026-10-09T19:15:00Z","v":7996,"vw":29.667179},{"c":29.825,"h":29.83,"l":29.675,"n":273,"o":29.69,"t":"2026-10-09T19:30:00Z","v":10139,"vw":29.777129},{"c":29.74,"h":29.84,"l":29.67,"n":697,"o":29.84,"t":"2026-10-09T19:45:00Z","v":36942,"vw":29.740277},{"c":29.73,"h":29.73,"l":29.73,"n":9,"o":29.73,"t":"2026-10-09T20:00:00Z","v":14595,"vw":29.73},{"c":29.68,"h":29.695,"l":29.68,"n":3,"o":29.695,"t":"2026-10-12T11:00:00Z","v":300,"vw":29.69},{"c":29.79,"h":29.79,"l":29.79,"n":17,"o":29.79,"t":"2026-10-12T13:15:00Z","v":660,"vw":29.79},{"c":29.85,"h":29.88,"l":29.485,"n":212,"o":29.65,"t":"2026-10-12T13:30:00Z","v":20581,"vw":29.692256},{"c":29.92,"h":29.925,"l":29.655,"n":49,"o":29.82,"t":"2026-10-12T13:45:00Z","v":4981,"vw":29.794327},{"c":29.68,"h":29.815,"l":29.68,"n":70,"o":29.8,"t":"2026-10-12T14:00:00Z","v":3213,"vw":29.740909},{"c":29.69,"h":29.695,"l":29.62,"n":40,"o":29.695,"t":"2026-10-12T14:15:00Z","v":1569,"vw":29.653771},{"c":29.59,"h":29.62,"l":29.58,"n":51,"o":29.58,"t":"2026-10-12T14:30:00Z","v":2246,"vw":29.596667},{"c":29.66,"h":29.66,"l":29.53,"n":97,"o":29.58,"t":"2026-10-12T14:45:00Z","v":5865,"vw":29.580954},{"c":29.58,"h":29.6,"l":29.52,"n":121,"o":29.6,"t":"2026-10-12T15:00:00Z","v":6870,"vw":29.570148},{"c":29.68,"h":29.71,"l":29.555,"n":146,"o":29.575,"t":"2026-10-12T15:15:00Z","v":13433,"vw":29.621926},{"c":29.555,"h":29.68,"l":29.55,"n":183,"o":29.68,"t":"2026-10-12T15:30:00Z","v":18332,"vw":29.610627},{"c":29.57,"h":29.63,"l":29.555,"n":84,"o":29.555,"t":"2026-10-12T15:45:00Z","v":3767,"vw":29.57603},{"c":29.525,"h":29.57,"l":29.51,"n":63,"o":29.57,"t":"2026-10-12T16:00:00Z","v":2929,"vw":29.540514},{"c":29.59,"h":29.63,"l":29.535,"n":60,"o":29.54,"t":"2026-10-12T16:15:00Z","v":3199,"vw":29.597886},{"c":29.63,"h":29.66,"l":29.58,"n":57,"o":29.59,"t":"2026-10-12T16:30:00Z","v":3917,"vw":29.617968},{"c":29.68,"h":29.7,"l":29.585,"n":208,"o":29.63,"t":"2026-10-12T16:45:00Z","v":8047,"vw":29.667226},{"c":29.655,"h":29.685,"l":29.655,"n":43,"o":29.685,"t":"2026-10-12T17:00:00Z","v":1637,"vw":29.66875},{"c":29.72,"h":29.72,"l":29.65,"n":83,"o":29.67,"t":"2026-10-12T17:15:00Z","v":3604,"vw":29.677799},{"c":29.69,"h":29.78,"l":29.69,"n":122,"o":29.7,"t":"2026-10-12T17:30:00Z","v":5743,"vw":29.73591},{"c":29.51,"h":29.73,"l":29.51,"n":177,"o":29.725,"t":"2026-10-12T17:45:00Z","v":11920,"vw":29.616268},{"c":29.505,"h":29.55,"l":29.48,"n":66,"o":29.52,"t":"2026-10-12T18:00:00Z","v":4791,"vw":29.533262},{"c":29.5,"h":29.595,"l":29.5,"n":137,"o":29.515,"t":"2026-10-12T18:15:00Z","v":7821,"vw":29.547637},{"c":29.535,"h":29.54,"l":29.5,"n":48,"o":29.54,"t":"2026-10-12T18:30:00Z","v":1707,"vw":29.524},{"c":29.51,"h":29.52,"l":29.49,"n":68,"o":29.52,"t":"2026-10-12T18:45:00Z","v":2307,"vw":29.508},{"c":29.48,"h":29.525,"l":29.46,"n":150,"o":29.5,"t":"2026-10-12T19:00:00Z","v":6023,"vw":29.499262},{"c":29.51,"h":29.53,"l":29.48,"n":119,"o":29.48,"t":"2026-10-12T19:15:00Z","v":3668,"vw":29.506971},{"c":29.52,"h":29.555,"l":29.49,"n":208,"o":29.49,"t":"2026-10-12T19:30:00Z","v":7520,"vw":29.519754},{"c":29.57,"h":29.61,"l":29.48,"n":741,"o":29.49,"t":"2026-10-12T19:45:00Z","v":39748,"vw":29.55414},{"c":29.57,"h":29.57,"l":29.57,"n":3,"o":29.57,"t":"2026-10-12T20:00:00Z","v":13017,"vw":29.57},{"c":29.66,"h":29.66,"l":29.66,"n":2,"o":29.66,"t":"2026-10-13T08:30:00Z","v":499,"vw":29.66},{"c":29.5,"h":29.55,"l":29.26,"n":134,"o":29.42,"t":"2026-10-13T13:30:00Z","v":7749,"vw":29.428837},{"c":29.45,"h":29.47,"l":29.28,"n":227,"o":29.455,"t":"2026-10-13T13:45:00Z","v":15420,"vw":29.376549},{"c":29.5582,"h":29.58,"l":29.48,"n":127,"o":29.48,"t":"2026-10-13T14:00:00Z","v":7615,"vw":29.515685},{"c":29.55,"h":29.605,"l":29.46,"n":99,"o":29.53,"t":"2026-10-13T14:15:00Z","v":5904,"vw":29.537977},{"c":29.56,"h":29.56,"l":29.5,"n":64,"o":29.5,"t":"2026-10-13T14:30:00Z","v":2067,"vw":29.545714},{"c":29.59,"h":29.615,"l":29.59,"n":42,"o":29.6,"t":"2026-10-13T14:45:00Z","v":974,"vw":29.602269},{"c":29.485,"h":29.575,"l":29.48,"n":100,"o":29.56,"t":"2026-10-13T15:00:00Z","v":6753,"vw":29.535606},{"c":29.49,"h":29.52,"l":29.42,"n":152,"o":29.46,"t":"2026-10-13T15:15:00Z","v":9024,"vw":29.471997},{"c":29.56,"h":29.575,"l":29.43,"n":112,"o":29.49,"t":"2026-10-13T15:30:00Z","v":6161,"vw":29.484555},{"c":29.56,"h":29.56,"l":29.56,"n":26,"o":29.56,"t":"2026-10-13T15:45:00Z","v":1052,"vw":29.56},{"c":29.445,"h":29.52,"l":29.445,"n":26,"o":29.52,"t":"2026-10-13T16:00:00Z","v":564,"vw":29.48375},{"c":29.31,"h":29.37,"l":29.3,"n":110,"o":29.37,"t":"2026-10-13T16:15:00Z","v":2529,"vw":29.346845},{"c":29.34,"h":29.34,"l":29.31,"n":28,"o":29.31,"t":"2026-10-13T16:30:00Z","v":742,"vw":29.325},{"c":29.35,"h":29.37,"l":29.345,"n":13,"o":29.37,"t":"2026-10-13T16:45:00Z","v":726,"vw":29.361697},{"c":29.28,"h":29.395,"l":29.28,"n":56,"o":29.395,"t":"2026-10-13T17:00:00Z","v":2144,"vw":29.325917},{"c":29.25,"h":29.285,"l":29.24,"n":35,"o":29.285,"t":"2026-10-13T17:15:00Z","v":1778,"vw":29.262458},{"c":29.21,"h":29.25,"l":29.21,"n":74,"o":29.25,"t":"2026-10-13T17:30:00Z","v":2438,"vw":29.231104},{"c":29.21,"h":29.3,"l":29.21,"n":110,"o":29.215,"t":"2026-10-13T17:45:00Z","v":8970,"vw":29.263176},{"c":29.28,"h":29.28,"l":29.235,"n":33,"o":29.235,"t":"2026-10-13T18:00:00Z","v":1092,"vw":29.253333},{"c":29.32,"h":29.32,"l":29.275,"n":68,"o":29.275,"t":"2026-10-13T18:15:00Z","v":3662,"vw":29.310272},{"c":29.35,"h":29.35,"l":29.33,"n":14,"o":29.33,"t":"2026-10-13T18:30:00Z","v":479,"vw":29.338},{"c":29.33,"h":29.34,"l":29.29,"n":70,"o":29.335,"t":"2026-10-13T18:45:00Z","v":3196,"vw":29.312861},{"c":29.255,"h":29.36,"l":29.23,"n":268,"o":29.34,"t":"2026-10-13T19:00:00Z","v":22097,"vw":29.298204},{"c":29.185,"h":29.23,"l":29.13,"n":89,"o":29.23,"t":"2026-10-13T19:15:00Z","v":5000,"vw":29.171996},{"c":29.24,"h":29.24,"l":29.17,"n":90,"o":29.21,"t":"2026-10-13T19:30:00Z","v":3274,"vw":29.202203},{"c":29.05,"h":29.21,"l":29.04,"n":750,"o":29.21,"t":"2026-10-13T19:45:00Z","v":27899,"vw":29.107323},{"c":29.05,"h":29.05,"l":29.05,"n":10,"o":29.05,"t":"2026-10-13T20:00:00Z","v":10893,"vw":29.05},{"c":29.27,"h":29.27,"l":29.08,"n":2,"o":29.08,"t":"2026-10-14T08:00:00Z","v":539,"vw":29.150501},{"c":28.76,"h":28.76,"l":28.64,"n":23,"o":28.69,"t":"2026-10-14T13:15:00Z","v":2059,"vw":28.684972},{"c":29,"h":29.01,"l":28.5,"n":192,"o":28.675,"t":"2026-10-14T13:30:00Z","v":11770,"vw":28.707518},{"c":29.02,"h":29.24,"l":28.99,"n":81,"o":28.99,"t":"2026-10-14T13:45:00Z","v":7672,"vw":29.135443},{"c":28.81,"h":29.1512,"l":28.81,"n":115,"o":29.05,"t":"2026-10-14T14:00:00Z","v":5630,"vw":29.023615},{"c":29.08,"h":29.095,"l":28.79,"n":174,"o":28.86,"t":"2026-10-14T14:15:00Z","v":12185,"vw":28.90707},{"c":29.12,"h":29.12,"l":28.98,"n":91,"o":29.03,"t":"2026-10-14T14:30:00Z","v":3616,"vw":29.025009},{"c":29.115,"h":29.185,"l":29.09,"n":92,"o":29.17,"t":"2026-10-14T14:45:00Z","v":4802,"vw":29.154453},{"c":29.055,"h":29.135,"l":29.04,"n":54,"o":29.135,"t":"2026-10-14T15:00:00Z","v":4005,"vw":29.074967},{"c":29.14,"h":29.14,"l":29.09,"n":100,"o":29.11,"t":"2026-10-14T15:15:00Z","v":6621,"vw":29.119635},{"c":29.09,"h":29.12,"l":29.01,"n":69,"o":29.12,"t":"2026-10-14T15:30:00Z","v":4808,"vw":29.043781},{"c":29.13,"h":29.13,"l":29.13,"n":20,"o":29.13,"t":"2026-10-14T15:45:00Z","v":596,"vw":29.13},{"c":29.06,"h":29.11,"l":29.06,"n":13,"o":29.1,"t":"2026-10-14T16:00:00Z","v":855,"vw":29.090119},{"c":29.08,"h":29.08,"l":29.07,"n":22,"o":29.08,"t":"2026-10-14T16:15:00Z","v":758,"vw":29.0775},{"c":29.205,"h":29.205,"l":29.18,"n":45,"o":29.18,"t":"2026-10-14T16:30:00Z","v":1608,"vw":29.190625},{"c":29.22,"h":29.22,"l":29.22,"n":10,"o":29.22,"t":"2026-10-14T16:45:00Z","v":391,"vw":29.22},{"c":29.29,"h":29.3,"l":29.24,"n":78,"o":29.24,"t":"2026-10-14T17:00:00Z","v":2831,"vw":29.27532},{"c":29.22,"h":29.3,"l":29.22,"n":52,"o":29.3,"t":"2026-10-14T17:15:00Z","v":3907,"vw":29.276362},{"c":29.26,"h":29.26,"l":29.22,"n":27,"o":29.24,"t":"2026-10-14T17:45:00Z","v":1087,"vw":29.240114},{"c":29.26,"h":29.26,"l":29.22,"n":25,"o":29.26,"t":"2026-10-14T18:00:00Z","v":1680,"vw":29.247267},{"c":29.26,"h":29.26,"l":29.26,"n":7,"o":29.26,"t":"2026-10-14T18:15:00Z","v":280,"vw":29.26},{"c":29.225,"h":29.26,"l":29.21,"n":63,"o":29.26,"t":"2026-10-14T18:30:00Z","v":2791,"vw":29.232782},{"c":29.22,"h":29.24,"l":29.22,"n":4,"o":29.24,"t":"2026-10-14T18:45:00Z","v":319,"vw":29.230196},{"c":29.23,"h":29.23,"l":29.23,"n":12,"o":29.23,"t":"2026-10-14T19:00:00Z","v":1053,"vw":29.23},{"c":29.31,"h":29.31,"l":29.265,"n":34,"o":29.265,"t":"2026-10-14T19:15:00Z","v":884,"vw":29.290349},{"c":29.21,"h":29.29,"l":29.21,"n":91,"o":29.285,"t":"2026-10-14T19:30:00Z","v":4014,"vw":29.253175},{"c":29.4,"h":29.45,"l":29.18,"n":1520,"o":29.18,"t":"2026-10-14T19:45:00Z","v":116346,"vw":29.34927},{"c":29.53,"h":29.86,"l":29.4,"n":40,"o":29.4,"t":"2026-10-14T20:00:00Z","v":10117,"vw":29.414457},{"c":29.55,"h":29.55,"l":29.55,"n":7,"o":29.55,"t":"2026-10-14T20:30:00Z","v":472,"vw":29.55},{"c":29.41,"h":29.41,"l":29.4,"n":2,"o":29.4,"t":"2026-10-15T08:30:00Z","v":599,"vw":29.405826},{"c":29.47,"h":29.47,"l":29.45,"n":5,"o":29.45,"t":"2026-10-15T11:00:00Z","v":790,"vw":29.457879},{"c":29.53,"h":29.54,"l":29.53,"n":5,"o":29.54,"t":"2026-10-15T12:00:00Z","v":700,"vw":29.533268},{"c":29.55,"h":29.6,"l":29.55,"n":2,"o":29.6,"t":"2026-10-15T12:15:00Z","v":729,"vw":29.584294},{"c":29.73,"h":29.73,"l":29.71,"n":72,"o":29.71,"t":"2026-10-15T13:15:00Z","v":1346,"vw":29.714252},{"c":29.76,"h":30.055,"l":29.71,"n":201,"o":29.74,"t":"2026-10-15T13:30:00Z","v":11663,"vw":29.85926},{"c":30.28,"h":30.28,"l":29.89,"n":256,"o":29.89,"t":"2026-10-15T13:45:00Z","v":15359,"vw":30.109618},{"c":30.3,"h":30.34,"l":30.22,"n":191,"o":30.23,"t":"2026-10-15T14:00:00Z","v":7453,"vw":30.293115},{"c":30.15,"h":30.32,"l":30.07,"n":169,"o":30.2001,"t":"2026-10-15T14:15:00Z","v":12672,"vw":30.166834},{"c":30.25,"h":30.33,"l":30.1,"n":215,"o":30.12,"t":"2026-10-15T14:30:00Z","v":18690,"vw":30.211241},{"c":30.24,"h":30.305,"l":30.15,"n":239,"o":30.28,"t":"2026-10-15T14:45:00Z","v":19568,"vw":30.250705},{"c":30.19,"h":30.28,"l":30.14,"n":202,"o":30.215,"t":"2026-10-15T15:00:00Z","v":12308,"vw":30.219729},{"c":30.13,"h":30.18,"l":30.1,"n":121,"o":30.14,"t":"2026-10-15T15:15:00Z","v":8262,"vw":30.145982},{"c":30.18,"h":30.19,"l":30.02,"n":268,"o":30.15,"t":"2026-10-15T15:30:00Z","v":17877,"vw":30.105045},{"c":30.07,"h":30.19,"l":30.04,"n":150,"o":30.17,"t":"2026-10-15T15:45:00Z","v":6230,"vw":30.099427},{"c":30.08,"h":30.11,"l":30.06,"n":23,"o":30.06,"t":"2026-10-15T16:00:00Z","v":1254,"vw":30.096215},{"c":29.97,"h":30.03,"l":29.97,"n":54,"o":30.03,"t":"2026-10-15T16:15:00Z","v":2797,"vw":30.00413},{"c":30.06,"h":30.06,"l":29.99,"n":44,"o":29.99,"t":"2026-10-15T16:30:00Z","v":1726,"vw":30.014445},{"c":30,"h":30.055,"l":29.99,"n":36,"o":30.055,"t":"2026-10-15T16:45:00Z","v":813,"vw":30.01875},{"c":30.01,"h":30.02,"l":29.98,"n":59,"o":30.02,"t":"2026-10-15T17:00:00Z","v":2006,"vw":29.99672},{"c":30,"h":30.06,"l":29.965,"n":63,"o":30.04,"t":"2026-10-15T17:15:00Z","v":3363,"vw":30.007716},{"c":30.035,"h":30.05,"l":30.035,"n":14,"o":30.05,"t":"2026-10-15T17:45:00Z","v":475,"vw":30.041593},{"c":30.0216,"h":30.06,"l":30.01,"n":47,"o":30.06,"t":"2026-10-15T18:00:00Z","v":1961,"vw":30.025027},{"c":30.03,"h":30.03,"l":30.015,"n":28,"o":30.015,"t":"2026-10-15T18:15:00Z","v":1737,"vw":30.021154},{"c":30,"h":30.03,"l":30,"n":19,"o":30.005,"t":"2026-10-15T18:30:00Z","v":589,"vw":30.016595},{"c":30.025,"h":30.04,"l":30.005,"n":44,"o":30.005,"t":"2026-10-15T18:45:00Z","v":2426,"vw":30.016332},{"c":30.02,"h":30.04,"l":30.02,"n":48,"o":30.04,"t":"2026-10-15T19:00:00Z","v":2370,"vw":30.022955},{"c":30,"h":30.04,"l":30,"n":50,"o":30.04,"t":"2026-10-15T19:15:00Z","v":1846,"vw":30.024565},{"c":30.015,"h":30.03,"l":29.97,"n":153,"o":30.01,"t":"2026-10-15T19:30:00Z","v":5529,"vw":30.00364},{"c":29.89,"h":30,"l":29.87,"n":549,"o":29.97,"t":"2026-10-15T19:45:00Z","v":26326,"vw":29.906916},{"c":29.93,"h":29.93,"l":29.93,"n":4,"o":29.93,"t":"2026-10-15T20:00:00Z","v":18328,"vw":29.93},{"c":29.75,"h":29.93,"l":29.75,"n":39,"o":29.93,"t":"2026-10-16T13:30:00Z","v":3122,"vw":29.85319},{"c":29.565,"h":29.59,"l":29.36,"n":99,"o":29.56,"t":"2026-10-16T13:45:00Z","v":6947,"vw":29.520152},{"c":29.64,"h":29.7,"l":29.5066,"n":77,"o":29.56,"t":"2026-10-16T14:00:00Z","v":7940,"vw":29.586706},{"c":29.72,"h":29.84,"l":29.63,"n":194,"o":29.63,"t":"2026-10-16T14:15:00Z","v":12610,"vw":29.758331},{"c":29.79,"h":29.85,"l":29.695,"n":116,"o":29.72,"t":"2026-10-16T14:30:00Z","v":8338,"vw":29.793247},{"c":29.825,"h":29.85,"l":29.81,"n":27,"o":29.81,"t":"2026-10-16T14:45:00Z","v":1081,"vw":29.829286},{"c":29.89,"h":29.89,"l":29.78,"n":213,"o":29.86,"t":"2026-10-16T15:00:00Z","v":6186,"vw":29.831906},{"c":29.725,"h":29.89,"l":29.725,"n":80,"o":29.87,"t":"2026-10-16T15:15:00Z","v":3732,"vw":29.810763},{"c":29.92,"h":29.99,"l":29.66,"n":566,"o":29.76,"t":"2026-10-16T15:30:00Z","v":28499,"vw":29.803426},{"c":29.925,"h":30.01,"l":29.925,"n":233,"o":29.93,"t":"2026-10-16T15:45:00Z","v":8533,"vw":29.976052},{"c":29.97,"h":29.97,"l":29.9,"n":16,"o":29.925,"t":"2026-10-16T16:00:00Z","v":815,"vw":29.924198},{"c":29.885,"h":29.96,"l":29.885,"n":96,"o":29.93,"t":"2026-10-16T16:15:00Z","v":4670,"vw":29.934158},{"c":29.91,"h":29.91,"l":29.875,"n":16,"o":29.8825,"t":"2026-10-16T16:30:00Z","v":786,"vw":29.899583},{"c":29.93,"h":29.93,"l":29.82,"n":309,"o":29.88,"t":"2026-10-16T16:45:00Z","v":8625,"vw":29.870501},{"c":29.79,"h":29.92,"l":29.79,"n":63,"o":29.91,"t":"2026-10-16T17:00:00Z","v":2636,"vw":29.84675},{"c":29.795,"h":29.83,"l":29.74,"n":194,"o":29.79,"t":"2026-10-16T17:15:00Z","v":10559,"vw":29.774464},{"c":29.895,"h":29.91,"l":29.82,"n":240,"o":29.82,"t":"2026-10-16T17:30:00Z","v":13214,"vw":29.874305},{"c":29.875,"h":29.93,"l":29.875,"n":69,"o":29.93,"t":"2026-10-16T17:45:00Z","v":5706,"vw":29.906706},{"c":29.86,"h":29.91,"l":29.84,"n":24,"o":29.85,"t":"2026-10-16T18:00:00Z","v":1971,"vw":29.873996},{"c":29.9,"h":29.9,"l":29.855,"n":359,"o":29.855,"t":"2026-10-16T18:15:00Z","v":10161,"vw":29.888139},{"c":29.89,"h":29.93,"l":29.86,"n":142,"o":29.9,"t":"2026-10-16T18:30:00Z","v":8612,"vw":29.894305},{"c":29.855,"h":29.93,"l":29.845,"n":213,"o":29.93,"t":"2026-10-16T18:45:00Z","v":15451,"vw":29.868378},{"c":29.86,"h":29.86,"l":29.77,"n":109,"o":29.82,"t":"2026-10-16T19:00:00Z","v":5815,"vw":29.811604},{"c":29.825,"h":29.835,"l":29.825,"n":66,"o":29.83,"t":"2026-10-16T19:15:00Z","v":1142,"vw":29.829369},{"c":29.87,"h":29.88,"l":29.795,"n":119,"o":29.8,"t":"2026-10-16T19:30:00Z","v":7330,"vw":29.819437},{"c":29.965,"h":30.015,"l":29.85,"n":942,"o":29.85,"t":"2026-10-16T19:45:00Z","v":49969,"vw":29.938858},{"c":29.9,"h":29.9,"l":29.9,"n":4,"o":29.9,"t":"2026-10-16T20:00:00Z","v":9267,"vw":29.9},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-16T21:15:00Z","v":100,"vw":30},{"c":29.59,"h":29.59,"l":29.59,"n":1,"o":29.59,"t":"2026-10-19T11:15:00Z","v":400,"vw":29.59},{"c":29.6,"h":29.6,"l":29.6,"n":2,"o":29.6,"t":"2026-10-19T11:30:00Z","v":500,"vw":29.6},{"c":29.58,"h":29.58,"l":29.58,"n":2,"o":29.58,"t":"2026-10-19T13:00:00Z","v":500,"vw":29.58},{"c":29.58,"h":29.79,"l":29.46,"n":249,"o":29.6,"t":"2026-10-19T13:30:00Z","v":15233,"vw":29.569193},{"c":29.59,"h":29.665,"l":29.535,"n":93,"o":29.665,"t":"2026-10-19T13:45:00Z","v":4038,"vw":29.598141},{"c":29.66,"h":29.74,"l":29.59,"n":103,"o":29.62,"t":"2026-10-19T14:00:00Z","v":3002,"vw":29.640146},{"c":29.83,"h":29.83,"l":29.63,"n":90,"o":29.63,"t":"2026-10-19T14:15:00Z","v":4527,"vw":29.754248},{"c":29.67,"h":29.8,"l":29.67,"n":35,"o":29.8,"t":"2026-10-19T14:30:00Z","v":2934,"vw":29.785921},{"c":29.62,"h":29.64,"l":29.59,"n":54,"o":29.6,"t":"2026-10-19T14:45:00Z","v":2756,"vw":29.615539},{"c":29.63,"h":29.65,"l":29.63,"n":21,"o":29.63,"t":"2026-10-19T15:00:00Z","v":1297,"vw":29.641376},{"c":29.785,"h":29.88,"l":29.665,"n":214,"o":29.665,"t":"2026-10-19T15:15:00Z","v":14033,"vw":29.767168},{"c":29.78,"h":29.83,"l":29.78,"n":35,"o":29.83,"t":"2026-10-19T15:30:00Z","v":3910,"vw":29.789697},{"c":29.805,"h":29.82,"l":29.805,"n":39,"o":29.82,"t":"2026-10-19T16:00:00Z","v":1454,"vw":29.817718},{"c":29.82,"h":29.82,"l":29.795,"n":45,"o":29.8,"t":"2026-10-19T16:15:00Z","v":2091,"vw":29.806068},{"c":29.85,"h":29.85,"l":29.82,"n":31,"o":29.82,"t":"2026-10-19T16:45:00Z","v":670,"vw":29.835},{"c":29.8509,"h":29.8509,"l":29.8509,"n":11,"o":29.8509,"t":"2026-10-19T17:00:00Z","v":284,"vw":29.8509},{"c":29.9,"h":29.9,"l":29.9,"n":10,"o":29.9,"t":"2026-10-19T17:15:00Z","v":301,"vw":29.9},{"c":29.86,"h":29.895,"l":29.86,"n":60,"o":29.895,"t":"2026-10-19T17:30:00Z","v":1473,"vw":29.867809},{"c":29.84,"h":29.85,"l":29.84,"n":12,"o":29.85,"t":"2026-10-19T17:45:00Z","v":387,"vw":29.845},{"c":29.845,"h":29.845,"l":29.83,"n":17,"o":29.845,"t":"2026-10-19T18:00:00Z","v":1204,"vw":29.839183},{"c":29.81,"h":29.85,"l":29.81,"n":41,"o":29.85,"t":"2026-10-19T18:15:00Z","v":1151,"vw":29.821345},{"c":29.83,"h":29.87,"l":29.83,"n":51,"o":29.84,"t":"2026-10-19T18:45:00Z","v":1359,"vw":29.844286},{"c":29.82,"h":29.89,"l":29.8,"n":168,"o":29.8595,"t":"2026-10-19T19:00:00Z","v":12656,"vw":29.862628},{"c":29.76,"h":29.79,"l":29.74,"n":210,"o":29.78,"t":"2026-10-19T19:15:00Z","v":11551,"vw":29.753059},{"c":29.75,"h":29.825,"l":29.75,"n":67,"o":29.76,"t":"2026-10-19T19:30:00Z","v":1816,"vw":29.795},{"c":29.79,"h":29.82,"l":29.76,"n":566,"o":29.81,"t":"2026-10-19T19:45:00Z","v":19835,"vw":29.787412},{"c":29.79,"h":29.79,"l":29.79,"n":5,"o":29.79,"t":"2026-10-19T20:00:00Z","v":13772,"vw":29.79},{"c":29.75,"h":29.75,"l":29.74,"n":2,"o":29.74,"t":"2026-10-20T08:00:00Z","v":299,"vw":29.746656},{"c":29.96,"h":29.96,"l":29.96,"n":18,"o":29.96,"t":"2026-10-20T13:15:00Z","v":681,"vw":29.96},{"c":30.5687,"h":30.61,"l":29.97,"n":302,"o":29.97,"t":"2026-10-20T13:30:00Z","v":16283,"vw":30.270384},{"c":30.63,"h":30.65,"l":30.51,"n":102,"o":30.6,"t":"2026-10-20T13:45:00Z","v":5368,"vw":30.605088},{"c":30.58,"h":30.68,"l":30.5601,"n":438,"o":30.5601,"t":"2026-10-20T14:00:00Z","v":14591,"vw":30.621905},{"c":30.585,"h":30.62,"l":30.565,"n":261,"o":30.595,"t":"2026-10-20T14:15:00Z","v":8953,"vw":30.585916},{"c":30.665,"h":30.71,"l":30.54,"n":596,"o":30.54,"t":"2026-10-20T14:30:00Z","v":19360,"vw":30.642344},{"c":30.645,"h":30.7,"l":30.645,"n":296,"o":30.6944,"t":"2026-10-20T14:45:00Z","v":8247,"vw":30.674001},{"c":30.52,"h":30.7,"l":30.52,"n":262,"o":30.655,"t":"2026-10-20T15:00:00Z","v":14749,"vw":30.654209},{"c":30.6,"h":30.605,"l":30.5,"n":214,"o":30.5,"t":"2026-10-20T15:15:00Z","v":10583,"vw":30.581482},{"c":30.56,"h":30.605,"l":30.5,"n":167,"o":30.605,"t":"2026-10-20T15:30:00Z","v":13943,"vw":30.571023},{"c":30.55,"h":30.56,"l":30.51,"n":39,"o":30.54,"t":"2026-10-20T15:45:00Z","v":1616,"vw":30.534173},{"c":30.53,"h":30.54,"l":30.5,"n":249,"o":30.51,"t":"2026-10-20T16:00:00Z","v":10439,"vw":30.508402},{"c":30.57,"h":30.61,"l":30.525,"n":148,"o":30.525,"t":"2026-10-20T16:15:00Z","v":6035,"vw":30.564282},{"c":30.6124,"h":30.6124,"l":30.56,"n":108,"o":30.6,"t":"2026-10-20T16:30:00Z","v":4274,"vw":30.584416},{"c":30.55,"h":30.6,"l":30.535,"n":82,"o":30.58,"t":"2026-10-20T16:45:00Z","v":3016,"vw":30.562714},{"c":30.57,"h":30.57,"l":30.56,"n":49,"o":30.56,"t":"2026-10-20T17:00:00Z","v":1224,"vw":30.562695},{"c":30.645,"h":30.645,"l":30.6,"n":243,"o":30.61,"t":"2026-10-20T17:15:00Z","v":17710,"vw":30.622256},{"c":30.665,"h":30.67,"l":30.64,"n":155,"o":30.645,"t":"2026-10-20T17:30:00Z","v":10269,"vw":30.648293},{"c":30.86,"h":30.865,"l":30.68,"n":469,"o":30.68,"t":"2026-10-20T17:45:00Z","v":31944,"vw":30.709836},{"c":30.78,"h":30.86,"l":30.72,"n":169,"o":30.86,"t":"2026-10-20T18:00:00Z","v":8956,"vw":30.774764},{"c":30.73,"h":30.81,"l":30.73,"n":54,"o":30.775,"t":"2026-10-20T18:15:00Z","v":2724,"vw":30.775834},{"c":30.69,"h":30.72,"l":30.69,"n":73,"o":30.72,"t":"2026-10-20T18:30:00Z","v":3439,"vw":30.701805},{"c":30.71,"h":30.7151,"l":30.69,"n":84,"o":30.7,"t":"2026-10-20T18:45:00Z","v":3464,"vw":30.705367},{"c":30.75,"h":30.75,"l":30.705,"n":75,"o":30.705,"t":"2026-10-20T19:00:00Z","v":3436,"vw":30.722504},{"c":30.72,"h":30.75,"l":30.69,"n":144,"o":30.75,"t":"2026-10-20T19:15:00Z","v":6177,"vw":30.716053},{"c":30.75,"h":30.77,"l":30.715,"n":197,"o":30.715,"t":"2026-10-20T19:30:00Z","v":9003,"vw":30.741155},{"c":30.77,"h":30.825,"l":30.74,"n":834,"o":30.75,"t":"2026-10-20T19:45:00Z","v":34301,"vw":30.781586},{"c":30.75,"h":30.75,"l":30.75,"n":7,"o":30.75,"t":"2026-10-20T20:00:00Z","v":8203,"vw":30.75},{"c":30.72,"h":30.72,"l":30.72,"n":1,"o":30.72,"t":"2026-10-21T11:45:00Z","v":500,"vw":30.72},{"c":30.77,"h":30.77,"l":30.76,"n":5,"o":30.76,"t":"2026-10-21T12:00:00Z","v":500,"vw":30.765452},{"c":30.85,"h":30.85,"l":30.68,"n":25,"o":30.75,"t":"2026-10-21T13:30:00Z","v":1362,"vw":30.755302},{"c":30.67,"h":30.855,"l":30.64,"n":54,"o":30.85,"t":"2026-10-21T13:45:00Z","v":5222,"vw":30.77541},{"c":30.525,"h":30.6,"l":30.45,"n":199,"o":30.6,"t":"2026-10-21T14:00:00Z","v":10038,"vw":30.535579},{"c":30.48,"h":30.51,"l":30.48,"n":41,"o":30.5,"t":"2026-10-21T14:15:00Z","v":1177,"vw":30.5},{"c":30.565,"h":30.565,"l":30.5,"n":15,"o":30.5,"t":"2026-10-21T14:30:00Z","v":633,"vw":30.537973},{"c":30.535,"h":30.56,"l":30.51,"n":60,"o":30.52,"t":"2026-10-21T14:45:00Z","v":3730,"vw":30.532199},{"c":30.53,"h":30.54,"l":30.425,"n":222,"o":30.535,"t":"2026-10-21T15:00:00Z","v":6763,"vw":30.499452},{"c":30.55,"h":30.565,"l":30.52,"n":62,"o":30.535,"t":"2026-10-21T15:15:00Z","v":2618,"vw":30.53898},{"c":30.45,"h":30.5,"l":30.45,"n":39,"o":30.5,"t":"2026-10-21T15:30:00Z","v":1172,"vw":30.486667},{"c":30.395,"h":30.445,"l":30.36,"n":45,"o":30.445,"t":"2026-10-21T15:45:00Z","v":2216,"vw":30.407333},{"c":30.435,"h":30.435,"l":30.395,"n":48,"o":30.395,"t":"2026-10-21T16:00:00Z","v":834,"vw":30.413333},{"c":30.455,"h":30.455,"l":30.42,"n":46,"o":30.42,"t":"2026-10-21T16:15:00Z","v":1213,"vw":30.441},{"c":30.59,"h":30.64,"l":30.44,"n":292,"o":30.44,"t":"2026-10-21T16:30:00Z","v":17543,"vw":30.580395},{"c":30.615,"h":30.645,"l":30.57,"n":55,"o":30.59,"t":"2026-10-21T16:45:00Z","v":2943,"vw":30.591161},{"c":30.53,"h":30.555,"l":30.51,"n":31,"o":30.555,"t":"2026-10-21T17:00:00Z","v":1270,"vw":30.53511},{"c":30.525,"h":30.56,"l":30.52,"n":32,"o":30.56,"t":"2026-10-21T17:15:00Z","v":1185,"vw":30.5325},{"c":30.59,"h":30.59,"l":30.53,"n":37,"o":30.53,"t":"2026-10-21T17:30:00Z","v":1287,"vw":30.559287},{"c":30.56,"h":30.6,"l":30.56,"n":32,"o":30.6,"t":"2026-10-21T17:45:00Z","v":848,"vw":30.568197},{"c":30.59,"h":30.61,"l":30.555,"n":92,"o":30.555,"t":"2026-10-21T18:00:00Z","v":3006,"vw":30.58225},{"c":30.675,"h":30.68,"l":30.62,"n":134,"o":30.62,"t":"2026-10-21T18:15:00Z","v":5832,"vw":30.65954},{"c":30.635,"h":30.67,"l":30.635,"n":39,"o":30.67,"t":"2026-10-21T18:30:00Z","v":2094,"vw":30.652259},{"c":30.56,"h":30.625,"l":30.56,"n":67,"o":30.625,"t":"2026-10-21T18:45:00Z","v":1995,"vw":30.585769},{"c":30.53,"h":30.565,"l":30.52,"n":90,"o":30.56,"t":"2026-10-21T19:00:00Z","v":3540,"vw":30.54666},{"c":30.58,"h":30.58,"l":30.52,"n":111,"o":30.535,"t":"2026-10-21T19:15:00Z","v":5027,"vw":30.540968},{"c":30.56,"h":30.605,"l":30.55,"n":124,"o":30.58,"t":"2026-10-21T19:30:00Z","v":4798,"vw":30.577768},{"c":30.55,"h":30.6,"l":30.52,"n":428,"o":30.6,"t":"2026-10-21T19:45:00Z","v":18408,"vw":30.554387},{"c":30.58,"h":30.58,"l":30.58,"n":6,"o":30.58,"t":"2026-10-21T20:00:00Z","v":10307,"vw":30.58},{"c":30.85,"h":30.85,"l":30.77,"n":22,"o":30.77,"t":"2026-10-21T20:45:00Z","v":917,"vw":30.832571},{"c":30.8,"h":30.8,"l":30.55,"n":101,"o":30.62,"t":"2026-10-22T13:30:00Z","v":7033,"vw":30.618948},{"c":30.865,"h":30.91,"l":30.68,"n":238,"o":30.82,"t":"2026-10-22T13:45:00Z","v":19482,"vw":30.837797},{"c":30.89,"h":30.98,"l":30.83,"n":250,"o":30.865,"t":"2026-10-22T14:00:00Z","v":13274,"vw":30.923541},{"c":30.85,"h":30.94,"l":30.83,"n":183,"o":30.895,"t":"2026-10-22T14:15:00Z","v":8701,"vw":30.883741},{"c":30.93,"h":30.93,"l":30.82,"n":87,"o":30.89,"t":"2026-10-22T14:30:00Z","v":3981,"vw":30.898513},{"c":30.975,"h":30.99,"l":30.92,"n":112,"o":30.93,"t":"2026-10-22T14:45:00Z","v":5854,"vw":30.944084},{"c":31.01,"h":31.015,"l":30.96,"n":109,"o":30.96,"t":"2026-10-22T15:00:00Z","v":5963,"vw":31.00016},{"c":31.04,"h":31.125,"l":31.02,"n":353,"o":31.02,"t":"2026-10-22T15:15:00Z","v":21833,"vw":31.087422},{"c":31.03,"h":31.12,"l":30.99,"n":210,"o":31.075,"t":"2026-10-22T15:30:00Z","v":17440,"vw":31.060564},{"c":31.075,"h":31.08,"l":30.99,"n":101,"o":31,"t":"2026-10-22T15:45:00Z","v":3962,"vw":31.023286},{"c":31.065,"h":31.065,"l":31.065,"n":18,"o":31.065,"t":"2026-10-22T16:00:00Z","v":459,"vw":31.065},{"c":31.245,"h":31.29,"l":31.03,"n":446,"o":31.065,"t":"2026-10-22T16:15:00Z","v":36568,"vw":31.145183},{"c":31.19,"h":31.29,"l":31.145,"n":302,"o":31.29,"t":"2026-10-22T16:30:00Z","v":8539,"vw":31.195447},{"c":31.31,"h":31.31,"l":31.155,"n":158,"o":31.21,"t":"2026-10-22T16:45:00Z","v":4816,"vw":31.223423},{"c":31.25,"h":31.29,"l":31.2,"n":190,"o":31.265,"t":"2026-10-22T17:00:00Z","v":8071,"vw":31.255088},{"c":31.29,"h":31.31,"l":31.285,"n":48,"o":31.31,"t":"2026-10-22T17:15:00Z","v":820,"vw":31.294153},{"c":31.42,"h":31.53,"l":31.355,"n":353,"o":31.38,"t":"2026-10-22T17:30:00Z","v":17870,"vw":31.424833},{"c":31.44,"h":31.44,"l":31.39,"n":61,"o":31.425,"t":"2026-10-22T17:45:00Z","v":1550,"vw":31.40804},{"c":31.415,"h":31.49,"l":31.38,"n":339,"o":31.44,"t":"2026-10-22T18:00:00Z","v":9765,"vw":31.439201},{"c":31.33,"h":31.465,"l":31.33,"n":329,"o":31.45,"t":"2026-10-22T18:15:00Z","v":13668,"vw":31.435147},{"c":31.3,"h":31.35,"l":31.3,"n":35,"o":31.32,"t":"2026-10-22T18:30:00Z","v":1093,"vw":31.319837},{"c":31.36,"h":31.36,"l":31.34,"n":30,"o":31.34,"t":"2026-10-22T18:45:00Z","v":846,"vw":31.343333},{"c":31.38,"h":31.4,"l":31.36,"n":51,"o":31.36,"t":"2026-10-22T19:00:00Z","v":1701,"vw":31.365826},{"c":31.42,"h":31.455,"l":31.39,"n":179,"o":31.39,"t":"2026-10-22T19:15:00Z","v":7726,"vw":31.424396},{"c":31.4,"h":31.45,"l":31.38,"n":274,"o":31.45,"t":"2026-10-22T19:30:00Z","v":14235,"vw":31.426007},{"c":31.4,"h":31.46,"l":31.36,"n":673,"o":31.37,"t":"2026-10-22T19:45:00Z","v":44575,"vw":31.408594},{"c":31.4,"h":31.4,"l":31.4,"n":6,"o":31.4,"t":"2026-10-22T20:00:00Z","v":15589,"vw":31.4}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":2.178017084226631,"strike":38.88547022533384,"iv":0.9043075378881246,"gamma":0.03332946954265527,"theta":-0.03733121578457051,"vega":0.045584976266239814,"rho":0.013427881612882274,"breakevenPct":30.77543729159387},{"delta":0.4,"premium":2.363638588760779,"strike":36.23373444627458,"iv":0.8012974537218386,"gamma":0.03924410329807065,"theta":-0.03473665607355116,"vega":0.04754334035959303,"rho":0.01552968168248029,"breakevenPct":22.921570175271874},{"delta":0.45,"premium":2.45,"strike":34.49247541941916,"iv":0.7088154018284117,"gamma":0.04697906748669804,"theta":-0.031599801273773334,"vega":0.047988311253948104,"rho":0.017765856457881056,"breakevenPct":17.651195603245743},{"delta":0.5,"premium":2.45,"strike":33.54337822327243,"iv":0.6254932821340677,"gamma":0.056297813232600344,"theta":-0.02799112171926626,"vega":0.04711655184827233,"rho":0.020118944172236055,"breakevenPct":14.628593067746596},{"delta":0.55,"premium":2.45,"strike":32.594281027125696,"iv":0.5421711624397236,"gamma":0.06561655897850266,"theta":-0.024382442164759176,"vega":0.04624479244259655,"rho":0.022472031886591054,"breakevenPct":11.605990532247446},{"delta":0.6,"premium":2.45,"strike":31.64518383097896,"iv":0.4588490427453797,"gamma":0.07493530472440495,"theta":-0.0207737626102521,"vega":0.04537303303692077,"rho":0.02482511960094605,"breakevenPct":8.583387996748304},{"delta":0.65,"premium":2.45,"strike":30.69608663483223,"iv":0.3755269230510355,"gamma":0.08425405047030726,"theta":-0.017165083055745017,"vega":0.044501273631244995,"rho":0.027178207315301052,"breakevenPct":5.560785461249154}],"put":[{"delta":0.4,"premium":2.6527291960507764,"strike":30.399153737658676,"iv":0.6534898448519041,"gamma":0.047003751763046546,"theta":-0.025070606488011283,"vega":0.04645294781382228,"rho":-0.024213849298751915,"breakevenPct":11.63559063182197},{"delta":0.45,"premium":2.878399153737659,"strike":31.104372355430183,"iv":0.6119524682651623,"gamma":0.05054394922425952,"theta":-0.022898533145275034,"vega":0.045663102961918195,"rho":-0.0270592174481768,"breakevenPct":10.108365599705326},{"delta":0.5,"premium":3.104069111424542,"strike":31.809590973201693,"iv":0.5704150916784203,"gamma":0.0540841466854725,"theta":-0.020726459802538788,"vega":0.0448732581100141,"rho":-0.029904585597601688,"breakevenPct":8.581140567588683},{"delta":0.55,"premium":3.329739069111425,"strike":32.5148095909732,"iv":0.5288777150916784,"gamma":0.05762434414668548,"theta":-0.018554386459802535,"vega":0.044083413258110014,"rho":-0.03274995374702658,"breakevenPct":7.053915535472039},{"delta":0.6,"premium":3.5554090267983076,"strike":33.22002820874471,"iv":0.4873403385049365,"gamma":0.06116454160789844,"theta":-0.01638231311706629,"vega":0.04329356840620593,"rho":-0.03559532189645146,"breakevenPct":5.526690503355397},{"delta":0.65,"premium":3.781078984485191,"strike":33.92524682651622,"iv":0.4458029619181946,"gamma":0.06470473906911142,"theta":-0.014210239774330039,"vega":0.042503723554301834,"rho":-0.038440690045876344,"breakevenPct":3.999465471238752},{"delta":0.7,"premium":4.006748942172074,"strike":34.63046544428773,"iv":0.4042655853314528,"gamma":0.0682449365303244,"theta":-0.012038166431593795,"vega":0.04171387870239775,"rho":-0.04128605819530123,"breakevenPct":2.4722404391221104},{"delta":0.75,"premium":5.274499499499502,"strike":36.191191191191194,"iv":0.42669319319319327,"gamma":0.06207137137137135,"theta":-0.011185885885885887,"vega":0.03906056056056056,"rho":-0.045666120619931784,"breakevenPct":1.5391984341028875},{"delta":0.8,"premium":7.6894144144144185,"strike":38.693693693693696,"iv":0.5195360360360362,"gamma":0.04520450450450447,"theta":-0.011786486486486487,"vega":0.03435585585585585,"rho":-0.05173563640634336,"breakevenPct":1.2602570723589765}]},"raw":{"call":[{"delta":0.35,"premium":2.178017084226631,"strike":38.88547022533384,"iv":0.9043075378881246,"gamma":0.03332946954265527,"theta":-0.03733121578457051,"vega":0.045584976266239814,"rho":0.013427881612882274,"breakevenPct":30.77543729159387},{"delta":0.4,"premium":2.363638588760779,"strike":36.23373444627458,"iv":0.8012974537218386,"gamma":0.03924410329807065,"theta":-0.03473665607355116,"vega":0.04754334035959303,"rho":0.01552968168248029,"breakevenPct":22.921570175271874},{"delta":0.45,"premium":2.45,"strike":34.49247541941916,"iv":0.7088154018284117,"gamma":0.04697906748669804,"theta":-0.031599801273773334,"vega":0.047988311253948104,"rho":0.017765856457881056,"breakevenPct":17.651195603245743},{"delta":0.5,"premium":2.45,"strike":33.54337822327243,"iv":0.6254932821340677,"gamma":0.056297813232600344,"theta":-0.02799112171926626,"vega":0.04711655184827233,"rho":0.020118944172236055,"breakevenPct":14.628593067746596},{"delta":0.55,"premium":2.45,"strike":32.594281027125696,"iv":0.5421711624397236,"gamma":0.06561655897850266,"theta":-0.024382442164759176,"vega":0.04624479244259655,"rho":0.022472031886591054,"breakevenPct":11.605990532247446},{"delta":0.6,"premium":2.45,"strike":31.64518383097896,"iv":0.4588490427453797,"gamma":0.07493530472440495,"theta":-0.0207737626102521,"vega":0.04537303303692077,"rho":0.02482511960094605,"breakevenPct":8.583387996748304},{"delta":0.65,"premium":2.45,"strike":30.69608663483223,"iv":0.3755269230510355,"gamma":0.08425405047030726,"theta":-0.017165083055745017,"vega":0.044501273631244995,"rho":0.027178207315301052,"breakevenPct":5.560785461249154}],"put":[{"delta":0.4,"premium":2.6527291960507764,"strike":30.399153737658676,"iv":0.6534898448519041,"gamma":0.047003751763046546,"theta":-0.025070606488011283,"vega":0.04645294781382228,"rho":-0.024213849298751915,"breakevenPct":11.63559063182197},{"delta":0.45,"premium":2.878399153737659,"strike":31.104372355430183,"iv":0.6119524682651623,"gamma":0.05054394922425952,"theta":-0.022898533145275034,"vega":0.045663102961918195,"rho":-0.0270592174481768,"breakevenPct":10.108365599705326},{"delta":0.5,"premium":3.104069111424542,"strike":31.809590973201693,"iv":0.5704150916784203,"gamma":0.0540841466854725,"theta":-0.020726459802538788,"vega":0.0448732581100141,"rho":-0.029904585597601688,"breakevenPct":8.581140567588683},{"delta":0.55,"premium":3.329739069111425,"strike":32.5148095909732,"iv":0.5288777150916784,"gamma":0.05762434414668548,"theta":-0.018554386459802535,"vega":0.044083413258110014,"rho":-0.03274995374702658,"breakevenPct":7.053915535472039},{"delta":0.6,"premium":3.5554090267983076,"strike":33.22002820874471,"iv":0.4873403385049365,"gamma":0.06116454160789844,"theta":-0.01638231311706629,"vega":0.04329356840620593,"rho":-0.03559532189645146,"breakevenPct":5.526690503355397},{"delta":0.65,"premium":3.781078984485191,"strike":33.92524682651622,"iv":0.4458029619181946,"gamma":0.06470473906911142,"theta":-0.014210239774330039,"vega":0.042503723554301834,"rho":-0.038440690045876344,"breakevenPct":3.999465471238752},{"delta":0.7,"premium":4.006748942172074,"strike":34.63046544428773,"iv":0.4042655853314528,"gamma":0.0682449365303244,"theta":-0.012038166431593795,"vega":0.04171387870239775,"rho":-0.04128605819530123,"breakevenPct":2.4722404391221104},{"delta":0.75,"premium":5.274499499499502,"strike":36.191191191191194,"iv":0.42669319319319327,"gamma":0.06207137137137135,"theta":-0.011185885885885887,"vega":0.03906056056056056,"rho":-0.045666120619931784,"breakevenPct":1.5391984341028875},{"delta":0.8,"premium":7.6894144144144185,"strike":38.693693693693696,"iv":0.5195360360360362,"gamma":0.04520450450450447,"theta":-0.011786486486486487,"vega":0.03435585585585585,"rho":-0.05173563640634336,"breakevenPct":1.2602570723589765}]}},"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"}}