{"symbol":"MGM","url":"https://intraalpha.com/companies/MGM","capturedAt":"2026-10-16T21:48:51.374Z","state":"ready","quote":{"symbol":"MGM","last_price":28.7,"prev_close":29.48,"regular_close":28.6,"change":-0.78,"change_pct":-2.6459,"regular_change":-0.88,"regular_change_pct":-2.9851,"extended_change":0.1,"extended_change_pct":0.3497,"bid":28.43,"ask":28.93,"bid_size":200,"ask_size":100,"volume":5906100,"vwap":28.841173,"open":29.68,"high":29.805,"low":28.425,"close":28.6,"trade_count":51662,"last_trade_at":"2026-10-16T21:41:46.202242212Z","last_quote_at":"2026-10-16T21:48:23.344770277Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:48:45.811532494-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"MGM","fetched_at":"2026-10-16T21:48:50.754795+00:00","name":"MGM Resorts International","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESORTS & CASINOS","country":"USA","description":"MGM Resorts International is an American global hospitality and entertainment company operating destination resorts globally.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7416954000,"ebitda":2237483000,"pe_ratio":18.2,"peg_ratio":0.484,"book_value":9.99,"dividend_per_share":null,"dividend_yield":null,"eps":1.62,"revenue_ttm":17761442000,"gross_profit_ttm":7842923000,"profit_margin":0.024,"operating_margin_ttm":0.0679,"return_on_assets_ttm":0.0177,"return_on_equity_ttm":0.189,"quarterly_earnings_growth":5.19,"quarterly_revenue_growth":0.01,"analyst_target_price":46.02,"analyst_number":2,"beta":1.351,"fifty_two_week_high":51.59,"fifty_two_week_low":28.72,"fifty_day_ma":38.15,"two_hundred_day_ma":39.42,"shares_outstanding":251593000,"forward_pe":17.36,"price_to_sales":0.425,"price_to_book":3.893,"ev_to_revenue":2.088,"ev_to_ebitda":18.63},"optionObservedAt":"2026-10-16T19:49:58.672Z","bars":[{"c":30.72,"h":30.72,"l":30.67,"n":2,"o":30.67,"t":"2026-10-09T08:10:00Z","v":500,"vw":30.695},{"c":30.26,"h":30.26,"l":30.26,"n":1,"o":30.26,"t":"2026-10-09T08:30:00Z","v":100,"vw":30.26},{"c":30.56,"h":30.56,"l":30.56,"n":11,"o":30.56,"t":"2026-10-09T08:45:00Z","v":1072,"vw":30.56},{"c":30.2,"h":30.2,"l":30.2,"n":5,"o":30.2,"t":"2026-10-09T10:10:00Z","v":577,"vw":30.2},{"c":30.2,"h":30.2,"l":30.2,"n":2,"o":30.2,"t":"2026-10-09T11:15:00Z","v":358,"vw":30.2},{"c":30.29,"h":30.31,"l":30.29,"n":6,"o":30.3,"t":"2026-10-09T11:30:00Z","v":552,"vw":30.3},{"c":30.15,"h":30.15,"l":30.15,"n":2,"o":30.15,"t":"2026-10-09T11:35:00Z","v":210,"vw":30.15},{"c":30.3,"h":30.31,"l":30.3,"n":4,"o":30.31,"t":"2026-10-09T12:25:00Z","v":600,"vw":30.306667},{"c":30.34,"h":30.34,"l":30.34,"n":1,"o":30.34,"t":"2026-10-09T12:50:00Z","v":300,"vw":30.34},{"c":30.4,"h":30.4,"l":30.37,"n":5,"o":30.37,"t":"2026-10-09T12:55:00Z","v":1500,"vw":30.394286},{"c":30.49,"h":30.49,"l":30.44,"n":8,"o":30.44,"t":"2026-10-09T13:25:00Z","v":436,"vw":30.465},{"c":30.03,"h":30.39,"l":30,"n":492,"o":30.26,"t":"2026-10-09T13:30:00Z","v":72872,"vw":30.220203},{"c":30.03,"h":30.07,"l":29.97,"n":831,"o":30.03,"t":"2026-10-09T13:35:00Z","v":80594,"vw":30.024922},{"c":29.91,"h":30.02,"l":29.85,"n":728,"o":30.02,"t":"2026-10-09T13:40:00Z","v":51828,"vw":29.904619},{"c":29.89,"h":30.03,"l":29.875,"n":806,"o":29.91,"t":"2026-10-09T13:45:00Z","v":49676,"vw":29.957328},{"c":29.775,"h":29.935,"l":29.76,"n":708,"o":29.89,"t":"2026-10-09T13:50:00Z","v":50513,"vw":29.860455},{"c":29.7799,"h":29.81,"l":29.74,"n":697,"o":29.78,"t":"2026-10-09T13:55:00Z","v":50637,"vw":29.776409},{"c":29.835,"h":29.865,"l":29.76,"n":1306,"o":29.76,"t":"2026-10-09T14:00:00Z","v":143051,"vw":29.806724},{"c":29.84,"h":29.89,"l":29.81,"n":644,"o":29.86,"t":"2026-10-09T14:05:00Z","v":37808,"vw":29.844435},{"c":29.8835,"h":29.9,"l":29.82,"n":624,"o":29.85,"t":"2026-10-09T14:10:00Z","v":41240,"vw":29.8588},{"c":29.95,"h":29.98,"l":29.89,"n":653,"o":29.89,"t":"2026-10-09T14:15:00Z","v":44438,"vw":29.946004},{"c":29.98,"h":30.04,"l":29.92,"n":547,"o":29.95,"t":"2026-10-09T14:20:00Z","v":24547,"vw":29.980652},{"c":30.0073,"h":30.0295,"l":29.97,"n":548,"o":29.975,"t":"2026-10-09T14:25:00Z","v":31079,"vw":29.996461},{"c":29.91,"h":30.005,"l":29.885,"n":636,"o":30.005,"t":"2026-10-09T14:30:00Z","v":48568,"vw":29.947522},{"c":29.91,"h":29.935,"l":29.88,"n":428,"o":29.905,"t":"2026-10-09T14:35:00Z","v":22136,"vw":29.903654},{"c":29.985,"h":29.985,"l":29.91,"n":513,"o":29.91,"t":"2026-10-09T14:40:00Z","v":23685,"vw":29.955302},{"c":30.015,"h":30.025,"l":29.985,"n":480,"o":29.985,"t":"2026-10-09T14:45:00Z","v":19237,"vw":30.008082},{"c":29.985,"h":30.02,"l":29.975,"n":511,"o":30.015,"t":"2026-10-09T14:50:00Z","v":19290,"vw":29.999072},{"c":29.98,"h":29.99,"l":29.965,"n":455,"o":29.985,"t":"2026-10-09T14:55:00Z","v":25209,"vw":29.974124},{"c":29.925,"h":30,"l":29.905,"n":703,"o":29.99,"t":"2026-10-09T15:00:00Z","v":35542,"vw":29.951442},{"c":29.905,"h":29.92,"l":29.865,"n":512,"o":29.92,"t":"2026-10-09T15:05:00Z","v":22940,"vw":29.886341},{"c":29.925,"h":29.925,"l":29.89,"n":307,"o":29.9,"t":"2026-10-09T15:10:00Z","v":16907,"vw":29.906567},{"c":29.91,"h":29.97,"l":29.91,"n":399,"o":29.925,"t":"2026-10-09T15:15:00Z","v":25999,"vw":29.94629},{"c":29.93,"h":29.945,"l":29.905,"n":567,"o":29.915,"t":"2026-10-09T15:20:00Z","v":31846,"vw":29.926526},{"c":29.885,"h":29.945,"l":29.855,"n":511,"o":29.93,"t":"2026-10-09T15:25:00Z","v":38483,"vw":29.891372},{"c":29.945,"h":29.945,"l":29.855,"n":777,"o":29.885,"t":"2026-10-09T15:30:00Z","v":49785,"vw":29.896261},{"c":29.915,"h":29.96,"l":29.9101,"n":346,"o":29.95,"t":"2026-10-09T15:35:00Z","v":22391,"vw":29.935222},{"c":29.88,"h":29.93,"l":29.87,"n":431,"o":29.915,"t":"2026-10-09T15:40:00Z","v":25950,"vw":29.898324},{"c":29.845,"h":29.87,"l":29.81,"n":474,"o":29.87,"t":"2026-10-09T15:45:00Z","v":118710,"vw":29.832908},{"c":29.895,"h":29.895,"l":29.845,"n":436,"o":29.845,"t":"2026-10-09T15:50:00Z","v":34410,"vw":29.870608},{"c":29.935,"h":29.935,"l":29.885,"n":373,"o":29.895,"t":"2026-10-09T15:55:00Z","v":20842,"vw":29.90521},{"c":29.89,"h":29.9499,"l":29.89,"n":415,"o":29.93,"t":"2026-10-09T16:00:00Z","v":30597,"vw":29.92407},{"c":29.84,"h":29.8999,"l":29.8,"n":704,"o":29.89,"t":"2026-10-09T16:05:00Z","v":55434,"vw":29.837736},{"c":29.83,"h":29.855,"l":29.8,"n":509,"o":29.84,"t":"2026-10-09T16:10:00Z","v":38960,"vw":29.821334},{"c":29.77,"h":29.84,"l":29.75,"n":727,"o":29.83,"t":"2026-10-09T16:15:00Z","v":90977,"vw":29.800321},{"c":29.74,"h":29.77,"l":29.73,"n":541,"o":29.76,"t":"2026-10-09T16:20:00Z","v":41646,"vw":29.755306},{"c":29.72,"h":29.77,"l":29.7,"n":477,"o":29.74,"t":"2026-10-09T16:25:00Z","v":45820,"vw":29.747777},{"c":29.63,"h":29.72,"l":29.63,"n":456,"o":29.72,"t":"2026-10-09T16:30:00Z","v":27191,"vw":29.6831},{"c":29.635,"h":29.66,"l":29.59,"n":890,"o":29.62,"t":"2026-10-09T16:35:00Z","v":72274,"vw":29.614963},{"c":29.655,"h":29.66,"l":29.625,"n":373,"o":29.635,"t":"2026-10-09T16:40:00Z","v":29529,"vw":29.642263},{"c":29.625,"h":29.66,"l":29.62,"n":339,"o":29.655,"t":"2026-10-09T16:45:00Z","v":17026,"vw":29.639683},{"c":29.595,"h":29.645,"l":29.57,"n":456,"o":29.625,"t":"2026-10-09T16:50:00Z","v":35386,"vw":29.60735},{"c":29.51,"h":29.5901,"l":29.505,"n":515,"o":29.5901,"t":"2026-10-09T16:55:00Z","v":41250,"vw":29.549112},{"c":29.5278,"h":29.5381,"l":29.515,"n":475,"o":29.52,"t":"2026-10-09T17:00:00Z","v":30313,"vw":29.526913},{"c":29.525,"h":29.54,"l":29.52,"n":410,"o":29.52,"t":"2026-10-09T17:05:00Z","v":30476,"vw":29.52738},{"c":29.39,"h":29.525,"l":29.382,"n":996,"o":29.52,"t":"2026-10-09T17:10:00Z","v":86243,"vw":29.456629},{"c":29.3889,"h":29.4,"l":29.32,"n":501,"o":29.39,"t":"2026-10-09T17:15:00Z","v":38179,"vw":29.369945},{"c":29.295,"h":29.38,"l":29.25,"n":967,"o":29.38,"t":"2026-10-09T17:20:00Z","v":94517,"vw":29.311239},{"c":29.32,"h":29.32,"l":29.24,"n":1267,"o":29.3,"t":"2026-10-09T17:25:00Z","v":101241,"vw":29.269675},{"c":29.2657,"h":29.4,"l":29.23,"n":1023,"o":29.31,"t":"2026-10-09T17:30:00Z","v":125041,"vw":29.33076},{"c":29.25,"h":29.295,"l":29.225,"n":1068,"o":29.26,"t":"2026-10-09T17:35:00Z","v":144605,"vw":29.254272},{"c":29.325,"h":29.37,"l":29.235,"n":665,"o":29.24,"t":"2026-10-09T17:40:00Z","v":52806,"vw":29.321804},{"c":29.2533,"h":29.32,"l":29.23,"n":592,"o":29.32,"t":"2026-10-09T17:45:00Z","v":56922,"vw":29.287503},{"c":29.295,"h":29.3,"l":29.235,"n":545,"o":29.255,"t":"2026-10-09T17:50:00Z","v":49676,"vw":29.279726},{"c":29.31,"h":29.33,"l":29.28,"n":567,"o":29.295,"t":"2026-10-09T17:55:00Z","v":35870,"vw":29.306817},{"c":29.3,"h":29.36,"l":29.295,"n":546,"o":29.31,"t":"2026-10-09T18:00:00Z","v":43567,"vw":29.329827},{"c":29.315,"h":29.315,"l":29.3,"n":483,"o":29.305,"t":"2026-10-09T18:05:00Z","v":36723,"vw":29.303806},{"c":29.33,"h":29.33,"l":29.255,"n":692,"o":29.315,"t":"2026-10-09T18:10:00Z","v":61482,"vw":29.294213},{"c":29.35,"h":29.35,"l":29.305,"n":505,"o":29.33,"t":"2026-10-09T18:15:00Z","v":42009,"vw":29.326884},{"c":29.39,"h":29.43,"l":29.35,"n":660,"o":29.355,"t":"2026-10-09T18:20:00Z","v":54662,"vw":29.396753},{"c":29.325,"h":29.38,"l":29.3,"n":646,"o":29.38,"t":"2026-10-09T18:25:00Z","v":46436,"vw":29.347953},{"c":29.33,"h":29.33,"l":29.3,"n":697,"o":29.325,"t":"2026-10-09T18:30:00Z","v":48142,"vw":29.309146},{"c":29.28,"h":29.32,"l":29.265,"n":733,"o":29.32,"t":"2026-10-09T18:35:00Z","v":48951,"vw":29.29964},{"c":29.2367,"h":29.3,"l":29.225,"n":627,"o":29.2799,"t":"2026-10-09T18:40:00Z","v":45980,"vw":29.273255},{"c":29.285,"h":29.285,"l":29.23,"n":798,"o":29.23,"t":"2026-10-09T18:45:00Z","v":69890,"vw":29.256184},{"c":29.29,"h":29.32,"l":29.24,"n":714,"o":29.285,"t":"2026-10-09T18:50:00Z","v":44527,"vw":29.278788},{"c":29.365,"h":29.375,"l":29.29,"n":583,"o":29.29,"t":"2026-10-09T18:55:00Z","v":35720,"vw":29.332525},{"c":29.37,"h":29.39,"l":29.355,"n":606,"o":29.365,"t":"2026-10-09T19:00:00Z","v":45044,"vw":29.372827},{"c":29.3751,"h":29.405,"l":29.35,"n":862,"o":29.36,"t":"2026-10-09T19:05:00Z","v":60036,"vw":29.375567},{"c":29.37,"h":29.385,"l":29.3305,"n":710,"o":29.375,"t":"2026-10-09T19:10:00Z","v":51682,"vw":29.362505},{"c":29.395,"h":29.4,"l":29.355,"n":700,"o":29.37,"t":"2026-10-09T19:15:00Z","v":63026,"vw":29.372809},{"c":29.405,"h":29.42,"l":29.395,"n":628,"o":29.395,"t":"2026-10-09T19:20:00Z","v":44092,"vw":29.409267},{"c":29.39,"h":29.4,"l":29.365,"n":963,"o":29.4,"t":"2026-10-09T19:25:00Z","v":71231,"vw":29.383559},{"c":29.3701,"h":29.405,"l":29.365,"n":912,"o":29.385,"t":"2026-10-09T19:30:00Z","v":78246,"vw":29.38296},{"c":29.385,"h":29.39,"l":29.355,"n":839,"o":29.375,"t":"2026-10-09T19:35:00Z","v":67535,"vw":29.367832},{"c":29.345,"h":29.385,"l":29.335,"n":1000,"o":29.385,"t":"2026-10-09T19:40:00Z","v":71120,"vw":29.350331},{"c":29.315,"h":29.345,"l":29.27,"n":1320,"o":29.345,"t":"2026-10-09T19:45:00Z","v":103511,"vw":29.302414},{"c":29.285,"h":29.36,"l":29.285,"n":1924,"o":29.31,"t":"2026-10-09T19:50:00Z","v":201040,"vw":29.326985},{"c":29.27,"h":29.3,"l":29.215,"n":5516,"o":29.28,"t":"2026-10-09T19:55:00Z","v":667927,"vw":29.259111},{"c":29.35,"h":29.36,"l":29.27,"n":62,"o":29.27,"t":"2026-10-09T20:00:00Z","v":666515,"vw":29.270027},{"c":29.2512,"h":29.28,"l":29.25,"n":17,"o":29.28,"t":"2026-10-09T20:15:00Z","v":2016,"vw":29.260076},{"c":29.3,"h":29.3,"l":29.27,"n":3,"o":29.27,"t":"2026-10-09T20:20:00Z","v":912,"vw":29.296645},{"c":29.3778,"h":29.3778,"l":29.3778,"n":1,"o":29.3778,"t":"2026-10-09T20:25:00Z","v":350,"vw":29.3778},{"c":29.29,"h":29.31,"l":29.29,"n":40,"o":29.3078,"t":"2026-10-09T20:30:00Z","v":5404,"vw":29.301653},{"c":29.25,"h":29.31,"l":29.25,"n":42,"o":29.28,"t":"2026-10-09T20:35:00Z","v":15431,"vw":29.270149},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-10-09T20:40:00Z","v":970,"vw":29.25},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-10-09T20:45:00Z","v":600,"vw":29.25},{"c":29.26,"h":29.26,"l":29.26,"n":1,"o":29.26,"t":"2026-10-09T20:55:00Z","v":1932,"vw":29.26},{"c":29.27,"h":29.27,"l":29.27,"n":1,"o":29.27,"t":"2026-10-09T21:00:00Z","v":1658,"vw":29.27},{"c":29.266,"h":29.266,"l":29.266,"n":1,"o":29.266,"t":"2026-10-09T21:30:00Z","v":1000,"vw":29.266},{"c":29.2663,"h":29.2663,"l":29.2663,"n":1,"o":29.2663,"t":"2026-10-09T21:35:00Z","v":1000,"vw":29.2663},{"c":29.2699,"h":29.2699,"l":29.2692,"n":2,"o":29.2692,"t":"2026-10-09T21:40:00Z","v":1100,"vw":29.269264},{"c":29.27,"h":29.27,"l":29.27,"n":3,"o":29.27,"t":"2026-10-09T21:50:00Z","v":109,"vw":29.27},{"c":29.2685,"h":29.2685,"l":29.2685,"n":1,"o":29.2685,"t":"2026-10-09T21:55:00Z","v":341,"vw":29.2685},{"c":29.2941,"h":29.2941,"l":29.2941,"n":1,"o":29.2941,"t":"2026-10-09T22:15:00Z","v":3399,"vw":29.2941},{"c":29.2878,"h":29.2878,"l":29.2878,"n":1,"o":29.2878,"t":"2026-10-09T22:25:00Z","v":170,"vw":29.2878},{"c":29.2885,"h":29.2885,"l":29.28,"n":2,"o":29.28,"t":"2026-10-09T22:30:00Z","v":500,"vw":29.2868},{"c":29.4528,"h":29.4528,"l":29.25,"n":8,"o":29.26,"t":"2026-10-09T22:35:00Z","v":2610,"vw":29.25829},{"c":29.38,"h":29.38,"l":29.38,"n":1,"o":29.38,"t":"2026-10-09T22:50:00Z","v":100,"vw":29.38},{"c":29.32,"h":29.32,"l":29.32,"n":1,"o":29.32,"t":"2026-10-09T22:55:00Z","v":100,"vw":29.32},{"c":29.27,"h":29.27,"l":29.27,"n":1,"o":29.27,"t":"2026-10-09T23:20:00Z","v":400,"vw":29.27},{"c":29.2714,"h":29.2714,"l":29.2714,"n":1,"o":29.2714,"t":"2026-10-09T23:35:00Z","v":444,"vw":29.2714},{"c":29.3595,"h":29.3595,"l":29.3595,"n":1,"o":29.3595,"t":"2026-10-09T23:55:00Z","v":300,"vw":29.3595},{"c":29.3,"h":29.3,"l":29.3,"n":7,"o":29.3,"t":"2026-10-12T08:00:00Z","v":223,"vw":29.3},{"c":29.27,"h":29.27,"l":29.27,"n":1,"o":29.27,"t":"2026-10-12T09:40:00Z","v":200,"vw":29.27},{"c":29.93,"h":29.93,"l":29.57,"n":8,"o":29.57,"t":"2026-10-12T10:30:00Z","v":1202,"vw":29.771059},{"c":29.5,"h":29.5,"l":29.49,"n":5,"o":29.49,"t":"2026-10-12T10:50:00Z","v":785,"vw":29.494161},{"c":29.35,"h":29.41,"l":29.35,"n":6,"o":29.41,"t":"2026-10-12T11:00:00Z","v":653,"vw":29.367613},{"c":29.28,"h":29.28,"l":29.28,"n":1,"o":29.28,"t":"2026-10-12T11:40:00Z","v":105,"vw":29.28},{"c":29.32,"h":29.33,"l":29.32,"n":2,"o":29.33,"t":"2026-10-12T12:20:00Z","v":400,"vw":29.3225},{"c":29.32,"h":29.32,"l":29.32,"n":1,"o":29.32,"t":"2026-10-12T12:30:00Z","v":100,"vw":29.32},{"c":29.33,"h":29.33,"l":29.33,"n":3,"o":29.33,"t":"2026-10-12T12:35:00Z","v":250,"vw":29.33},{"c":29.4679,"h":29.4679,"l":29.4679,"n":1,"o":29.4679,"t":"2026-10-12T12:45:00Z","v":100,"vw":29.4679},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-12T13:00:00Z","v":236,"vw":29.5},{"c":29.25,"h":29.3,"l":29.25,"n":24,"o":29.3,"t":"2026-10-12T13:05:00Z","v":1985,"vw":29.271254},{"c":29.25,"h":29.25,"l":29.25,"n":3,"o":29.25,"t":"2026-10-12T13:20:00Z","v":152,"vw":29.25},{"c":29.2,"h":29.28,"l":29.2,"n":14,"o":29.28,"t":"2026-10-12T13:25:00Z","v":6369,"vw":29.20254},{"c":29.065,"h":29.19,"l":28.83,"n":1023,"o":29.19,"t":"2026-10-12T13:30:00Z","v":167551,"vw":29.040483},{"c":28.815,"h":29.05,"l":28.8,"n":483,"o":29.02,"t":"2026-10-12T13:35:00Z","v":44323,"vw":28.942749},{"c":28.85,"h":28.93,"l":28.8,"n":652,"o":28.82,"t":"2026-10-12T13:40:00Z","v":91138,"vw":28.847128},{"c":28.775,"h":28.93,"l":28.77,"n":923,"o":28.87,"t":"2026-10-12T13:45:00Z","v":135758,"vw":28.852727},{"c":28.79,"h":28.88,"l":28.72,"n":651,"o":28.77,"t":"2026-10-12T13:50:00Z","v":59467,"vw":28.802387},{"c":28.8199,"h":28.885,"l":28.79,"n":975,"o":28.79,"t":"2026-10-12T13:55:00Z","v":98933,"vw":28.817266},{"c":28.86,"h":28.88,"l":28.79,"n":1093,"o":28.81,"t":"2026-10-12T14:00:00Z","v":89544,"vw":28.833134},{"c":28.885,"h":28.92,"l":28.82,"n":640,"o":28.86,"t":"2026-10-12T14:05:00Z","v":51378,"vw":28.862986},{"c":28.955,"h":28.955,"l":28.84,"n":647,"o":28.88,"t":"2026-10-12T14:10:00Z","v":54849,"vw":28.884589},{"c":28.94,"h":29.02,"l":28.93,"n":937,"o":28.96,"t":"2026-10-12T14:15:00Z","v":112624,"vw":28.96279},{"c":28.945,"h":29.005,"l":28.9,"n":513,"o":28.95,"t":"2026-10-12T14:20:00Z","v":34170,"vw":28.947887},{"c":29.03,"h":29.03,"l":28.94,"n":492,"o":28.945,"t":"2026-10-12T14:25:00Z","v":28530,"vw":28.994689},{"c":29.08,"h":29.08,"l":28.98,"n":697,"o":29.01,"t":"2026-10-12T14:30:00Z","v":49072,"vw":29.018639},{"c":29.07,"h":29.1,"l":29.05,"n":736,"o":29.07,"t":"2026-10-12T14:35:00Z","v":55973,"vw":29.080333},{"c":29.08,"h":29.095,"l":29.04,"n":724,"o":29.07,"t":"2026-10-12T14:40:00Z","v":64083,"vw":29.068821},{"c":29.09,"h":29.135,"l":29.07,"n":574,"o":29.09,"t":"2026-10-12T14:45:00Z","v":38476,"vw":29.101548},{"c":29.12,"h":29.125,"l":29.095,"n":384,"o":29.1,"t":"2026-10-12T14:50:00Z","v":21219,"vw":29.110321},{"c":29.065,"h":29.13,"l":29.05,"n":537,"o":29.13,"t":"2026-10-12T14:55:00Z","v":27037,"vw":29.091952},{"c":29.08,"h":29.085,"l":29.02,"n":573,"o":29.06,"t":"2026-10-12T15:00:00Z","v":38836,"vw":29.046061},{"c":29.095,"h":29.12,"l":29.07,"n":418,"o":29.08,"t":"2026-10-12T15:05:00Z","v":25245,"vw":29.093224},{"c":29.125,"h":29.155,"l":29.095,"n":589,"o":29.095,"t":"2026-10-12T15:10:00Z","v":55071,"vw":29.116036},{"c":29.125,"h":29.14,"l":29.09,"n":413,"o":29.12,"t":"2026-10-12T15:15:00Z","v":27329,"vw":29.117258},{"c":29.065,"h":29.125,"l":29.065,"n":520,"o":29.125,"t":"2026-10-12T15:20:00Z","v":51856,"vw":29.105883},{"c":29.045,"h":29.085,"l":29.045,"n":395,"o":29.065,"t":"2026-10-12T15:25:00Z","v":23297,"vw":29.071141},{"c":29.065,"h":29.085,"l":29.025,"n":596,"o":29.045,"t":"2026-10-12T15:30:00Z","v":40050,"vw":29.060086},{"c":29.095,"h":29.1,"l":29.06,"n":523,"o":29.07,"t":"2026-10-12T15:35:00Z","v":39490,"vw":29.077675},{"c":29.075,"h":29.095,"l":29.0718,"n":282,"o":29.095,"t":"2026-10-12T15:40:00Z","v":15115,"vw":29.080214},{"c":29.065,"h":29.12,"l":29.06,"n":381,"o":29.07,"t":"2026-10-12T15:45:00Z","v":23282,"vw":29.085987},{"c":29.03,"h":29.085,"l":29.025,"n":398,"o":29.065,"t":"2026-10-12T15:50:00Z","v":23782,"vw":29.057361},{"c":29.035,"h":29.045,"l":29.02,"n":379,"o":29.035,"t":"2026-10-12T15:55:00Z","v":24613,"vw":29.028949},{"c":29.06,"h":29.06,"l":29.03,"n":356,"o":29.035,"t":"2026-10-12T16:00:00Z","v":34195,"vw":29.045007},{"c":29.1,"h":29.14,"l":29.07,"n":667,"o":29.07,"t":"2026-10-12T16:05:00Z","v":126489,"vw":29.112262},{"c":29.09,"h":29.155,"l":29.09,"n":483,"o":29.1,"t":"2026-10-12T16:10:00Z","v":31995,"vw":29.131508},{"c":29.12,"h":29.14,"l":29.09,"n":238,"o":29.09,"t":"2026-10-12T16:15:00Z","v":19252,"vw":29.114671},{"c":29.08,"h":29.12,"l":29.07,"n":467,"o":29.12,"t":"2026-10-12T16:20:00Z","v":38920,"vw":29.098719},{"c":29.075,"h":29.08,"l":29.045,"n":319,"o":29.08,"t":"2026-10-12T16:25:00Z","v":20335,"vw":29.061037},{"c":29.12,"h":29.125,"l":29.0401,"n":497,"o":29.075,"t":"2026-10-12T16:30:00Z","v":33022,"vw":29.074106},{"c":29.15,"h":29.19,"l":29.115,"n":525,"o":29.115,"t":"2026-10-12T16:35:00Z","v":42965,"vw":29.146793},{"c":29.135,"h":29.17,"l":29.125,"n":273,"o":29.17,"t":"2026-10-12T16:40:00Z","v":23419,"vw":29.137872},{"c":29.125,"h":29.16,"l":29.1201,"n":343,"o":29.135,"t":"2026-10-12T16:45:00Z","v":44301,"vw":29.129882},{"c":29.08,"h":29.13,"l":29.04,"n":372,"o":29.13,"t":"2026-10-12T16:50:00Z","v":21562,"vw":29.085229},{"c":29.1099,"h":29.11,"l":29.07,"n":444,"o":29.09,"t":"2026-10-12T16:55:00Z","v":46406,"vw":29.090796},{"c":29.06,"h":29.1,"l":29.03,"n":451,"o":29.1,"t":"2026-10-12T17:00:00Z","v":28133,"vw":29.056104},{"c":29.06,"h":29.06,"l":29.02,"n":280,"o":29.06,"t":"2026-10-12T17:05:00Z","v":16050,"vw":29.039078},{"c":29.045,"h":29.07,"l":29.045,"n":303,"o":29.06,"t":"2026-10-12T17:10:00Z","v":17460,"vw":29.057398},{"c":29.025,"h":29.0555,"l":29.01,"n":685,"o":29.045,"t":"2026-10-12T17:15:00Z","v":58118,"vw":29.027336},{"c":28.93,"h":29.07,"l":28.93,"n":937,"o":29.025,"t":"2026-10-12T17:20:00Z","v":82811,"vw":29.000286},{"c":28.955,"h":28.955,"l":28.895,"n":612,"o":28.91,"t":"2026-10-12T17:25:00Z","v":45005,"vw":28.918194},{"c":28.91,"h":28.96,"l":28.91,"n":606,"o":28.955,"t":"2026-10-12T17:30:00Z","v":86848,"vw":28.932657},{"c":28.93,"h":28.94,"l":28.9,"n":516,"o":28.915,"t":"2026-10-12T17:35:00Z","v":29122,"vw":28.923373},{"c":28.92,"h":28.95,"l":28.9099,"n":411,"o":28.93,"t":"2026-10-12T17:40:00Z","v":24040,"vw":28.932437},{"c":28.93,"h":28.95,"l":28.875,"n":561,"o":28.92,"t":"2026-10-12T17:45:00Z","v":40772,"vw":28.903301},{"c":28.97,"h":29.025,"l":28.935,"n":585,"o":28.935,"t":"2026-10-12T17:50:00Z","v":40508,"vw":28.976661},{"c":28.975,"h":28.985,"l":28.965,"n":321,"o":28.97,"t":"2026-10-12T17:55:00Z","v":18492,"vw":28.976288},{"c":28.975,"h":29,"l":28.96,"n":457,"o":28.98,"t":"2026-10-12T18:00:00Z","v":71635,"vw":28.978857},{"c":28.95,"h":28.9767,"l":28.945,"n":316,"o":28.97,"t":"2026-10-12T18:05:00Z","v":19416,"vw":28.961419},{"c":28.9678,"h":28.9678,"l":28.945,"n":331,"o":28.95,"t":"2026-10-12T18:10:00Z","v":21721,"vw":28.957888},{"c":28.985,"h":29.005,"l":28.925,"n":511,"o":28.96,"t":"2026-10-12T18:15:00Z","v":30450,"vw":28.964443},{"c":29.005,"h":29.015,"l":28.98,"n":638,"o":28.985,"t":"2026-10-12T18:20:00Z","v":51895,"vw":28.996731},{"c":28.98,"h":29.0075,"l":28.9661,"n":419,"o":29.0075,"t":"2026-10-12T18:25:00Z","v":26302,"vw":28.976124},{"c":29.015,"h":29.03,"l":28.975,"n":428,"o":28.975,"t":"2026-10-12T18:30:00Z","v":23294,"vw":29.010686},{"c":28.9999,"h":29.02,"l":28.98,"n":309,"o":29.015,"t":"2026-10-12T18:35:00Z","v":19391,"vw":29.000692},{"c":28.995,"h":29.0187,"l":28.995,"n":396,"o":28.995,"t":"2026-10-12T18:40:00Z","v":23884,"vw":29.00583},{"c":28.95,"h":29.005,"l":28.95,"n":377,"o":29,"t":"2026-10-12T18:45:00Z","v":26975,"vw":28.973251},{"c":28.985,"h":28.99,"l":28.935,"n":516,"o":28.945,"t":"2026-10-12T18:50:00Z","v":35080,"vw":28.970817},{"c":29.025,"h":29.04,"l":28.99,"n":385,"o":28.99,"t":"2026-10-12T18:55:00Z","v":22050,"vw":29.018141},{"c":29.02,"h":29.025,"l":28.99,"n":473,"o":29.02,"t":"2026-10-12T19:00:00Z","v":27509,"vw":29.011676},{"c":29.045,"h":29.055,"l":29,"n":418,"o":29.025,"t":"2026-10-12T19:05:00Z","v":24744,"vw":29.023671},{"c":29.015,"h":29.045,"l":28.99,"n":514,"o":29.045,"t":"2026-10-12T19:10:00Z","v":40667,"vw":29.026267},{"c":29.025,"h":29.025,"l":29,"n":404,"o":29.015,"t":"2026-10-12T19:15:00Z","v":25698,"vw":29.008806},{"c":29.025,"h":29.05,"l":29,"n":500,"o":29.025,"t":"2026-10-12T19:20:00Z","v":35353,"vw":29.029612},{"c":29.045,"h":29.08,"l":29.01,"n":735,"o":29.025,"t":"2026-10-12T19:25:00Z","v":56711,"vw":29.042336},{"c":29.045,"h":29.07,"l":29.01,"n":614,"o":29.045,"t":"2026-10-12T19:30:00Z","v":41052,"vw":29.041663},{"c":29.075,"h":29.095,"l":29.04,"n":708,"o":29.045,"t":"2026-10-12T19:35:00Z","v":50885,"vw":29.076631},{"c":29.075,"h":29.09,"l":29.065,"n":869,"o":29.075,"t":"2026-10-12T19:40:00Z","v":58687,"vw":29.075698},{"c":29.175,"h":29.18,"l":29.065,"n":1287,"o":29.075,"t":"2026-10-12T19:45:00Z","v":101520,"vw":29.114287},{"c":29.27,"h":29.3499,"l":29.155,"n":1552,"o":29.18,"t":"2026-10-12T19:50:00Z","v":114627,"vw":29.245205},{"c":29.31,"h":29.32,"l":29.255,"n":4119,"o":29.27,"t":"2026-10-12T19:55:00Z","v":326660,"vw":29.297302},{"c":29.32,"h":29.32,"l":29.32,"n":91,"o":29.32,"t":"2026-10-12T20:00:00Z","v":915719,"vw":29.32},{"c":29.1873,"h":29.24,"l":29.1873,"n":4,"o":29.225,"t":"2026-10-12T20:05:00Z","v":564,"vw":29.218034},{"c":29.19,"h":29.19,"l":29.1871,"n":15,"o":29.1871,"t":"2026-10-12T20:10:00Z","v":896,"vw":29.18859},{"c":29.18,"h":29.18,"l":29.18,"n":2,"o":29.18,"t":"2026-10-12T20:15:00Z","v":101,"vw":29.18},{"c":29.27,"h":29.27,"l":29.18,"n":41,"o":29.18,"t":"2026-10-12T20:30:00Z","v":4197,"vw":29.18893},{"c":29.27,"h":29.27,"l":29.27,"n":2,"o":29.27,"t":"2026-10-12T20:35:00Z","v":1000,"vw":29.27},{"c":29.24,"h":29.24,"l":29.24,"n":1,"o":29.24,"t":"2026-10-12T20:50:00Z","v":100,"vw":29.24},{"c":29.1841,"h":29.1841,"l":29.1841,"n":2,"o":29.1841,"t":"2026-10-12T20:55:00Z","v":223,"vw":29.1841},{"c":29.26,"h":29.26,"l":29.26,"n":1,"o":29.26,"t":"2026-10-12T21:00:00Z","v":100,"vw":29.26},{"c":29.24,"h":29.24,"l":29.24,"n":1,"o":29.24,"t":"2026-10-12T21:10:00Z","v":250,"vw":29.24},{"c":29.1832,"h":29.1832,"l":29.1832,"n":1,"o":29.1832,"t":"2026-10-12T21:15:00Z","v":100,"vw":29.1832},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-10-12T21:35:00Z","v":1000,"vw":29.25},{"c":29.22,"h":29.22,"l":29.22,"n":2,"o":29.22,"t":"2026-10-12T21:55:00Z","v":400,"vw":29.22},{"c":29.26,"h":29.26,"l":29.26,"n":1,"o":29.26,"t":"2026-10-12T22:20:00Z","v":200,"vw":29.26},{"c":29.2008,"h":29.2008,"l":29.2008,"n":1,"o":29.2008,"t":"2026-10-12T22:35:00Z","v":622,"vw":29.2008},{"c":29.1901,"h":29.1901,"l":29.1901,"n":1,"o":29.1901,"t":"2026-10-12T22:45:00Z","v":401,"vw":29.1901},{"c":29.09,"h":29.09,"l":29.09,"n":3,"o":29.09,"t":"2026-10-12T23:55:00Z","v":200,"vw":29.09},{"c":29.32,"h":29.37,"l":29.14,"n":63,"o":29.35,"t":"2026-10-13T08:00:00Z","v":9275,"vw":29.308137},{"c":29.36,"h":29.36,"l":29.36,"n":10,"o":29.36,"t":"2026-10-13T09:15:00Z","v":972,"vw":29.36},{"c":29.16,"h":29.16,"l":29.16,"n":3,"o":29.16,"t":"2026-10-13T09:20:00Z","v":512,"vw":29.16},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-10-13T09:45:00Z","v":771,"vw":29.3},{"c":29.52,"h":29.6,"l":29.3,"n":33,"o":29.44,"t":"2026-10-13T11:00:00Z","v":8241,"vw":29.504019},{"c":29.8792,"h":29.8792,"l":29.6,"n":9,"o":29.63,"t":"2026-10-13T11:20:00Z","v":1198,"vw":29.62816},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-10-13T11:25:00Z","v":200,"vw":29.9},{"c":29.8,"h":29.8,"l":29.8,"n":2,"o":29.8,"t":"2026-10-13T11:30:00Z","v":280,"vw":29.8},{"c":29.9159,"h":29.9159,"l":29.89,"n":13,"o":29.9,"t":"2026-10-13T11:35:00Z","v":5196,"vw":29.914139},{"c":29.82,"h":29.89,"l":29.78,"n":16,"o":29.815,"t":"2026-10-13T11:40:00Z","v":2561,"vw":29.835678},{"c":29.89,"h":29.89,"l":29.85,"n":32,"o":29.86,"t":"2026-10-13T11:45:00Z","v":8711,"vw":29.86669},{"c":29.7759,"h":29.9,"l":29.7759,"n":45,"o":29.8876,"t":"2026-10-13T11:50:00Z","v":7994,"vw":29.821385},{"c":29.95,"h":29.95,"l":29.95,"n":2,"o":29.95,"t":"2026-10-13T11:55:00Z","v":252,"vw":29.95},{"c":29.85,"h":29.85,"l":29.85,"n":1,"o":29.85,"t":"2026-10-13T12:00:00Z","v":300,"vw":29.85},{"c":29.9,"h":29.95,"l":29.84,"n":54,"o":29.84,"t":"2026-10-13T12:05:00Z","v":45492,"vw":29.933239},{"c":29.95,"h":29.95,"l":29.95,"n":5,"o":29.95,"t":"2026-10-13T12:10:00Z","v":878,"vw":29.95},{"c":29.98,"h":29.98,"l":29.95,"n":7,"o":29.96,"t":"2026-10-13T12:15:00Z","v":954,"vw":29.969458},{"c":29.86,"h":29.925,"l":29.85,"n":26,"o":29.925,"t":"2026-10-13T12:30:00Z","v":5191,"vw":29.877701},{"c":29.86,"h":29.89,"l":29.8596,"n":8,"o":29.8596,"t":"2026-10-13T12:35:00Z","v":671,"vw":29.879018},{"c":29.85,"h":29.94,"l":29.85,"n":7,"o":29.94,"t":"2026-10-13T12:40:00Z","v":514,"vw":29.886383},{"c":29.85,"h":29.9,"l":29.85,"n":12,"o":29.85,"t":"2026-10-13T12:45:00Z","v":2458,"vw":29.871429},{"c":29.86,"h":29.8976,"l":29.86,"n":17,"o":29.86,"t":"2026-10-13T12:50:00Z","v":3600,"vw":29.884695},{"c":29.85,"h":29.86,"l":29.85,"n":31,"o":29.86,"t":"2026-10-13T12:55:00Z","v":13071,"vw":29.850638},{"c":29.854,"h":29.854,"l":29.8515,"n":2,"o":29.8515,"t":"2026-10-13T13:00:00Z","v":200,"vw":29.85275},{"c":29.7,"h":29.85,"l":29.5,"n":91,"o":29.85,"t":"2026-10-13T13:05:00Z","v":10003,"vw":29.738529},{"c":29.59,"h":29.7,"l":29.59,"n":17,"o":29.59,"t":"2026-10-13T13:10:00Z","v":3941,"vw":29.689487},{"c":29.59,"h":29.59,"l":29.59,"n":2,"o":29.59,"t":"2026-10-13T13:15:00Z","v":150,"vw":29.59},{"c":29.59,"h":29.59,"l":29.59,"n":1,"o":29.59,"t":"2026-10-13T13:20:00Z","v":100,"vw":29.59},{"c":29.6,"h":29.6,"l":29.6,"n":5,"o":29.6,"t":"2026-10-13T13:25:00Z","v":308,"vw":29.6},{"c":29.64,"h":29.79,"l":29.28,"n":915,"o":29.49,"t":"2026-10-13T13:30:00Z","v":145830,"vw":29.522258},{"c":29.545,"h":29.72,"l":29.4905,"n":466,"o":29.65,"t":"2026-10-13T13:35:00Z","v":44482,"vw":29.631792},{"c":29.5702,"h":29.66,"l":29.51,"n":557,"o":29.54,"t":"2026-10-13T13:40:00Z","v":53985,"vw":29.583433},{"c":29.57,"h":29.68,"l":29.53,"n":408,"o":29.59,"t":"2026-10-13T13:45:00Z","v":35068,"vw":29.598106},{"c":29.48,"h":29.585,"l":29.44,"n":462,"o":29.57,"t":"2026-10-13T13:50:00Z","v":33206,"vw":29.504939},{"c":29.285,"h":29.49,"l":29.26,"n":489,"o":29.48,"t":"2026-10-13T13:55:00Z","v":33338,"vw":29.343953},{"c":29.185,"h":29.26,"l":29.085,"n":702,"o":29.26,"t":"2026-10-13T14:00:00Z","v":56413,"vw":29.175927},{"c":29.37,"h":29.4,"l":29.195,"n":811,"o":29.195,"t":"2026-10-13T14:05:00Z","v":49278,"vw":29.311836},{"c":29.35,"h":29.39,"l":29.295,"n":524,"o":29.3575,"t":"2026-10-13T14:10:00Z","v":25847,"vw":29.345618},{"c":29.345,"h":29.4,"l":29.3,"n":344,"o":29.35,"t":"2026-10-13T14:15:00Z","v":78417,"vw":29.343075},{"c":29.34,"h":29.35,"l":29.3,"n":289,"o":29.345,"t":"2026-10-13T14:20:00Z","v":17297,"vw":29.324928},{"c":29.39,"h":29.4462,"l":29.34,"n":702,"o":29.35,"t":"2026-10-13T14:25:00Z","v":51736,"vw":29.380521},{"c":29.445,"h":29.465,"l":29.35,"n":782,"o":29.39,"t":"2026-10-13T14:30:00Z","v":57961,"vw":29.401905},{"c":29.61,"h":29.61,"l":29.43,"n":475,"o":29.445,"t":"2026-10-13T14:35:00Z","v":38198,"vw":29.529582},{"c":29.6,"h":29.64,"l":29.54,"n":1047,"o":29.61,"t":"2026-10-13T14:40:00Z","v":100283,"vw":29.569036},{"c":29.62,"h":29.6599,"l":29.57,"n":497,"o":29.6015,"t":"2026-10-13T14:45:00Z","v":40396,"vw":29.615737},{"c":29.54,"h":29.65,"l":29.53,"n":509,"o":29.63,"t":"2026-10-13T14:50:00Z","v":33538,"vw":29.579334},{"c":29.56,"h":29.595,"l":29.53,"n":466,"o":29.53,"t":"2026-10-13T14:55:00Z","v":27007,"vw":29.566444},{"c":29.575,"h":29.58,"l":29.54,"n":289,"o":29.565,"t":"2026-10-13T15:00:00Z","v":13596,"vw":29.561896},{"c":29.62,"h":29.66,"l":29.575,"n":340,"o":29.575,"t":"2026-10-13T15:05:00Z","v":23309,"vw":29.61318},{"c":29.57,"h":29.635,"l":29.57,"n":454,"o":29.62,"t":"2026-10-13T15:10:00Z","v":33616,"vw":29.606579},{"c":29.53,"h":29.56,"l":29.53,"n":281,"o":29.56,"t":"2026-10-13T15:15:00Z","v":19862,"vw":29.543999},{"c":29.525,"h":29.555,"l":29.48,"n":815,"o":29.53,"t":"2026-10-13T15:20:00Z","v":87899,"vw":29.499127},{"c":29.54,"h":29.575,"l":29.52,"n":508,"o":29.525,"t":"2026-10-13T15:25:00Z","v":28147,"vw":29.54752},{"c":29.53,"h":29.565,"l":29.52,"n":441,"o":29.54,"t":"2026-10-13T15:30:00Z","v":31274,"vw":29.542582},{"c":29.5438,"h":29.555,"l":29.52,"n":286,"o":29.54,"t":"2026-10-13T15:35:00Z","v":16742,"vw":29.537323},{"c":29.49,"h":29.54,"l":29.48,"n":359,"o":29.54,"t":"2026-10-13T15:40:00Z","v":27948,"vw":29.512713},{"c":29.46,"h":29.515,"l":29.46,"n":333,"o":29.49,"t":"2026-10-13T15:45:00Z","v":18154,"vw":29.484397},{"c":29.475,"h":29.5,"l":29.465,"n":261,"o":29.465,"t":"2026-10-13T15:50:00Z","v":19378,"vw":29.477808},{"c":29.515,"h":29.515,"l":29.465,"n":350,"o":29.47,"t":"2026-10-13T15:55:00Z","v":19538,"vw":29.478626},{"c":29.46,"h":29.51,"l":29.46,"n":290,"o":29.51,"t":"2026-10-13T16:00:00Z","v":14782,"vw":29.491549},{"c":29.45,"h":29.49,"l":29.45,"n":264,"o":29.47,"t":"2026-10-13T16:05:00Z","v":13008,"vw":29.471081},{"c":29.485,"h":29.49,"l":29.4501,"n":267,"o":29.46,"t":"2026-10-13T16:10:00Z","v":20831,"vw":29.467682},{"c":29.51,"h":29.515,"l":29.465,"n":319,"o":29.485,"t":"2026-10-13T16:15:00Z","v":21132,"vw":29.48707},{"c":29.5,"h":29.525,"l":29.48,"n":445,"o":29.51,"t":"2026-10-13T16:20:00Z","v":26090,"vw":29.502723},{"c":29.45,"h":29.5,"l":29.43,"n":324,"o":29.5,"t":"2026-10-13T16:25:00Z","v":16071,"vw":29.45791},{"c":29.455,"h":29.49,"l":29.45,"n":251,"o":29.46,"t":"2026-10-13T16:30:00Z","v":16153,"vw":29.47198},{"c":29.485,"h":29.49,"l":29.455,"n":217,"o":29.46,"t":"2026-10-13T16:35:00Z","v":14106,"vw":29.472566},{"c":29.485,"h":29.525,"l":29.485,"n":304,"o":29.485,"t":"2026-10-13T16:40:00Z","v":33913,"vw":29.500625},{"c":29.54,"h":29.56,"l":29.465,"n":714,"o":29.48,"t":"2026-10-13T16:45:00Z","v":48174,"vw":29.496207},{"c":29.5301,"h":29.55,"l":29.505,"n":273,"o":29.53,"t":"2026-10-13T16:50:00Z","v":19296,"vw":29.521336},{"c":29.51,"h":29.545,"l":29.51,"n":337,"o":29.54,"t":"2026-10-13T16:55:00Z","v":13246,"vw":29.532094},{"c":29.465,"h":29.51,"l":29.45,"n":378,"o":29.51,"t":"2026-10-13T17:00:00Z","v":19174,"vw":29.470047},{"c":29.44,"h":29.465,"l":29.42,"n":378,"o":29.465,"t":"2026-10-13T17:05:00Z","v":23080,"vw":29.445201},{"c":29.42,"h":29.48,"l":29.42,"n":393,"o":29.435,"t":"2026-10-13T17:10:00Z","v":26191,"vw":29.453234},{"c":29.4,"h":29.43,"l":29.38,"n":404,"o":29.425,"t":"2026-10-13T17:15:00Z","v":32575,"vw":29.410305},{"c":29.425,"h":29.425,"l":29.37,"n":380,"o":29.39,"t":"2026-10-13T17:20:00Z","v":17093,"vw":29.397238},{"c":29.405,"h":29.425,"l":29.395,"n":290,"o":29.42,"t":"2026-10-13T17:25:00Z","v":16589,"vw":29.417003},{"c":29.405,"h":29.435,"l":29.39,"n":431,"o":29.405,"t":"2026-10-13T17:30:00Z","v":36387,"vw":29.417555},{"c":29.445,"h":29.47,"l":29.4,"n":312,"o":29.4089,"t":"2026-10-13T17:35:00Z","v":11710,"vw":29.428979},{"c":29.43,"h":29.44,"l":29.415,"n":259,"o":29.44,"t":"2026-10-13T17:40:00Z","v":17798,"vw":29.425854},{"c":29.42,"h":29.435,"l":29.415,"n":294,"o":29.43,"t":"2026-10-13T17:45:00Z","v":11895,"vw":29.42599},{"c":29.385,"h":29.42,"l":29.38,"n":270,"o":29.42,"t":"2026-10-13T17:50:00Z","v":14105,"vw":29.405267},{"c":29.385,"h":29.395,"l":29.385,"n":260,"o":29.385,"t":"2026-10-13T17:55:00Z","v":10322,"vw":29.3895},{"c":29.36,"h":29.385,"l":29.31,"n":946,"o":29.385,"t":"2026-10-13T18:00:00Z","v":97063,"vw":29.343484},{"c":29.435,"h":29.44,"l":29.365,"n":403,"o":29.365,"t":"2026-10-13T18:05:00Z","v":17807,"vw":29.407082},{"c":29.39,"h":29.43,"l":29.39,"n":414,"o":29.43,"t":"2026-10-13T18:10:00Z","v":27271,"vw":29.41848},{"c":29.375,"h":29.405,"l":29.345,"n":417,"o":29.395,"t":"2026-10-13T18:15:00Z","v":27909,"vw":29.37873},{"c":29.345,"h":29.38,"l":29.34,"n":498,"o":29.38,"t":"2026-10-13T18:20:00Z","v":31727,"vw":29.35341},{"c":29.355,"h":29.365,"l":29.35,"n":275,"o":29.35,"t":"2026-10-13T18:25:00Z","v":11608,"vw":29.356059},{"c":29.37,"h":29.4,"l":29.355,"n":599,"o":29.355,"t":"2026-10-13T18:30:00Z","v":45116,"vw":29.373528},{"c":29.375,"h":29.395,"l":29.36,"n":276,"o":29.3742,"t":"2026-10-13T18:35:00Z","v":14946,"vw":29.377572},{"c":29.41,"h":29.435,"l":29.37,"n":430,"o":29.375,"t":"2026-10-13T18:40:00Z","v":24753,"vw":29.397888},{"c":29.36,"h":29.41,"l":29.35,"n":412,"o":29.4089,"t":"2026-10-13T18:45:00Z","v":18474,"vw":29.379671},{"c":29.4,"h":29.4,"l":29.355,"n":383,"o":29.36,"t":"2026-10-13T18:50:00Z","v":17752,"vw":29.382401},{"c":29.425,"h":29.43,"l":29.385,"n":317,"o":29.4,"t":"2026-10-13T18:55:00Z","v":16156,"vw":29.397917},{"c":29.445,"h":29.46,"l":29.43,"n":389,"o":29.43,"t":"2026-10-13T19:00:00Z","v":18554,"vw":29.448418},{"c":29.525,"h":29.53,"l":29.435,"n":539,"o":29.44,"t":"2026-10-13T19:05:00Z","v":34946,"vw":29.478503},{"c":29.535,"h":29.54,"l":29.515,"n":407,"o":29.535,"t":"2026-10-13T19:10:00Z","v":20050,"vw":29.529579},{"c":29.48,"h":29.535,"l":29.47,"n":476,"o":29.535,"t":"2026-10-13T19:15:00Z","v":24037,"vw":29.507428},{"c":29.5,"h":29.5,"l":29.465,"n":474,"o":29.485,"t":"2026-10-13T19:20:00Z","v":23866,"vw":29.477212},{"c":29.465,"h":29.52,"l":29.465,"n":633,"o":29.5,"t":"2026-10-13T19:25:00Z","v":37549,"vw":29.488919},{"c":29.41,"h":29.47,"l":29.4,"n":1037,"o":29.47,"t":"2026-10-13T19:30:00Z","v":82805,"vw":29.419539},{"c":29.415,"h":29.425,"l":29.4,"n":561,"o":29.415,"t":"2026-10-13T19:35:00Z","v":36330,"vw":29.415642},{"c":29.43,"h":29.45,"l":29.405,"n":756,"o":29.415,"t":"2026-10-13T19:40:00Z","v":38993,"vw":29.423777},{"c":29.445,"h":29.47,"l":29.415,"n":1076,"o":29.435,"t":"2026-10-13T19:45:00Z","v":73522,"vw":29.437425},{"c":29.455,"h":29.48,"l":29.4,"n":1817,"o":29.45,"t":"2026-10-13T19:50:00Z","v":168654,"vw":29.438621},{"c":29.39,"h":29.48,"l":29.37,"n":3832,"o":29.46,"t":"2026-10-13T19:55:00Z","v":315257,"vw":29.393142},{"c":29.4,"h":29.4,"l":29.4,"n":73,"o":29.4,"t":"2026-10-13T20:00:00Z","v":553329,"vw":29.4},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-13T20:30:00Z","v":15500,"vw":29.4},{"c":29.45,"h":29.45,"l":29.45,"n":1,"o":29.45,"t":"2026-10-13T21:40:00Z","v":200,"vw":29.45},{"c":29.55,"h":29.55,"l":29.55,"n":3,"o":29.55,"t":"2026-10-13T22:50:00Z","v":500,"vw":29.55},{"c":29.45,"h":29.45,"l":29.45,"n":1,"o":29.45,"t":"2026-10-13T23:35:00Z","v":100,"vw":29.45},{"c":29.41,"h":29.41,"l":29.41,"n":10,"o":29.41,"t":"2026-10-14T08:00:00Z","v":631,"vw":29.41},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-10-14T08:15:00Z","v":350,"vw":29.8},{"c":29.47,"h":29.5,"l":29.47,"n":21,"o":29.5,"t":"2026-10-14T11:00:00Z","v":1980,"vw":29.471609},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-10-14T11:15:00Z","v":100,"vw":29.6},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-10-14T11:40:00Z","v":100,"vw":29.6},{"c":29.42,"h":29.48,"l":29.42,"n":4,"o":29.48,"t":"2026-10-14T12:30:00Z","v":2299,"vw":29.472197},{"c":29.2,"h":29.42,"l":29.2,"n":6,"o":29.42,"t":"2026-10-14T12:35:00Z","v":379,"vw":29.290968},{"c":29.4,"h":29.4,"l":29.4,"n":6,"o":29.4,"t":"2026-10-14T12:40:00Z","v":401,"vw":29.4},{"c":29.4,"h":29.4,"l":29.4,"n":2,"o":29.4,"t":"2026-10-14T12:55:00Z","v":142,"vw":29.4},{"c":29.36,"h":29.54,"l":29.34,"n":58,"o":29.54,"t":"2026-10-14T13:00:00Z","v":6337,"vw":29.398152},{"c":29.41,"h":29.41,"l":29.41,"n":1,"o":29.41,"t":"2026-10-14T13:10:00Z","v":200,"vw":29.41},{"c":29.3,"h":29.36,"l":29.3,"n":25,"o":29.36,"t":"2026-10-14T13:15:00Z","v":7011,"vw":29.313993},{"c":29.1662,"h":29.1662,"l":29.1662,"n":2,"o":29.1662,"t":"2026-10-14T13:20:00Z","v":1305,"vw":29.1662},{"c":29.29,"h":29.29,"l":29.29,"n":2,"o":29.29,"t":"2026-10-14T13:25:00Z","v":2113,"vw":29.29},{"c":29.46,"h":29.66,"l":29.302,"n":331,"o":29.39,"t":"2026-10-14T13:30:00Z","v":56406,"vw":29.478607},{"c":29.34,"h":29.48,"l":29.3,"n":406,"o":29.48,"t":"2026-10-14T13:35:00Z","v":25809,"vw":29.390011},{"c":29.28,"h":29.37,"l":29.255,"n":353,"o":29.35,"t":"2026-10-14T13:40:00Z","v":20162,"vw":29.31869},{"c":29.23,"h":29.28,"l":29.2,"n":372,"o":29.27,"t":"2026-10-14T13:45:00Z","v":48777,"vw":29.229329},{"c":29.21,"h":29.3,"l":29.14,"n":544,"o":29.235,"t":"2026-10-14T13:50:00Z","v":46845,"vw":29.234479},{"c":29.18,"h":29.27,"l":29.18,"n":384,"o":29.23,"t":"2026-10-14T13:55:00Z","v":28774,"vw":29.238417},{"c":28.965,"h":29.19,"l":28.92,"n":592,"o":29.18,"t":"2026-10-14T14:00:00Z","v":44451,"vw":29.050409},{"c":29,"h":29.04,"l":28.955,"n":553,"o":28.955,"t":"2026-10-14T14:05:00Z","v":36626,"vw":29.002918},{"c":28.93,"h":29,"l":28.89,"n":479,"o":28.9901,"t":"2026-10-14T14:10:00Z","v":40650,"vw":28.931421},{"c":29.08,"h":29.09,"l":28.93,"n":641,"o":28.935,"t":"2026-10-14T14:15:00Z","v":74782,"vw":28.999122},{"c":29.015,"h":29.105,"l":29.015,"n":632,"o":29.06,"t":"2026-10-14T14:20:00Z","v":48572,"vw":29.084004},{"c":29.005,"h":29.03,"l":28.99,"n":350,"o":29.01,"t":"2026-10-14T14:25:00Z","v":21611,"vw":29.009728},{"c":29.05,"h":29.05,"l":28.99,"n":458,"o":29.02,"t":"2026-10-14T14:30:00Z","v":24521,"vw":29.018004},{"c":29.09,"h":29.11,"l":29.03,"n":430,"o":29.03,"t":"2026-10-14T14:35:00Z","v":24185,"vw":29.078752},{"c":29.14,"h":29.16,"l":29.085,"n":361,"o":29.09,"t":"2026-10-14T14:40:00Z","v":17314,"vw":29.116958},{"c":28.99,"h":29.14,"l":28.99,"n":589,"o":29.13,"t":"2026-10-14T14:45:00Z","v":93901,"vw":29.090411},{"c":28.91,"h":29.01,"l":28.89,"n":479,"o":28.99,"t":"2026-10-14T14:50:00Z","v":34684,"vw":28.929825},{"c":28.895,"h":28.94,"l":28.87,"n":583,"o":28.9,"t":"2026-10-14T14:55:00Z","v":36318,"vw":28.904195},{"c":28.79,"h":28.895,"l":28.79,"n":566,"o":28.895,"t":"2026-10-14T15:00:00Z","v":36425,"vw":28.832737},{"c":28.75,"h":28.806,"l":28.745,"n":486,"o":28.78,"t":"2026-10-14T15:05:00Z","v":37397,"vw":28.768715},{"c":28.81,"h":28.82,"l":28.745,"n":386,"o":28.76,"t":"2026-10-14T15:10:00Z","v":35362,"vw":28.774223},{"c":28.805,"h":28.83,"l":28.78,"n":635,"o":28.805,"t":"2026-10-14T15:15:00Z","v":52959,"vw":28.7995},{"c":28.81,"h":28.845,"l":28.79,"n":414,"o":28.8,"t":"2026-10-14T15:20:00Z","v":28351,"vw":28.813967},{"c":28.81,"h":28.825,"l":28.78,"n":354,"o":28.8,"t":"2026-10-14T15:25:00Z","v":17250,"vw":28.796258},{"c":28.86,"h":28.865,"l":28.75,"n":352,"o":28.81,"t":"2026-10-14T15:30:00Z","v":24525,"vw":28.799645},{"c":28.89,"h":28.9,"l":28.8522,"n":334,"o":28.8682,"t":"2026-10-14T15:35:00Z","v":17980,"vw":28.87826},{"c":28.86,"h":28.89,"l":28.83,"n":308,"o":28.88,"t":"2026-10-14T15:40:00Z","v":15144,"vw":28.859229},{"c":28.9,"h":28.91,"l":28.851,"n":296,"o":28.865,"t":"2026-10-14T15:45:00Z","v":15289,"vw":28.881089},{"c":28.96,"h":28.97,"l":28.875,"n":410,"o":28.89,"t":"2026-10-14T15:50:00Z","v":27386,"vw":28.929819},{"c":28.945,"h":28.96,"l":28.93,"n":415,"o":28.955,"t":"2026-10-14T15:55:00Z","v":19655,"vw":28.945857},{"c":28.95,"h":28.98,"l":28.92,"n":448,"o":28.95,"t":"2026-10-14T16:00:00Z","v":24750,"vw":28.943695},{"c":28.925,"h":28.96,"l":28.92,"n":358,"o":28.95,"t":"2026-10-14T16:05:00Z","v":24321,"vw":28.93549},{"c":28.845,"h":28.92,"l":28.84,"n":676,"o":28.92,"t":"2026-10-14T16:10:00Z","v":50567,"vw":28.864215},{"c":28.85,"h":28.895,"l":28.82,"n":1100,"o":28.85,"t":"2026-10-14T16:15:00Z","v":185185,"vw":28.847775},{"c":28.865,"h":28.905,"l":28.83,"n":462,"o":28.845,"t":"2026-10-14T16:20:00Z","v":22605,"vw":28.868498},{"c":28.9,"h":28.915,"l":28.8301,"n":425,"o":28.86,"t":"2026-10-14T16:25:00Z","v":29867,"vw":28.874458},{"c":28.91,"h":28.935,"l":28.9,"n":307,"o":28.905,"t":"2026-10-14T16:30:00Z","v":20350,"vw":28.916607},{"c":28.89,"h":28.9,"l":28.86,"n":337,"o":28.9,"t":"2026-10-14T16:35:00Z","v":17522,"vw":28.885561},{"c":28.88,"h":28.89,"l":28.86,"n":265,"o":28.87,"t":"2026-10-14T16:40:00Z","v":16541,"vw":28.871072},{"c":28.805,"h":28.87,"l":28.7902,"n":463,"o":28.87,"t":"2026-10-14T16:45:00Z","v":31156,"vw":28.80708},{"c":28.84,"h":28.85,"l":28.81,"n":422,"o":28.81,"t":"2026-10-14T16:50:00Z","v":26006,"vw":28.832875},{"c":28.825,"h":28.84,"l":28.805,"n":304,"o":28.84,"t":"2026-10-14T16:55:00Z","v":11946,"vw":28.820733},{"c":28.815,"h":28.85,"l":28.81,"n":450,"o":28.83,"t":"2026-10-14T17:00:00Z","v":26029,"vw":28.827106},{"c":28.785,"h":28.82,"l":28.775,"n":367,"o":28.815,"t":"2026-10-14T17:05:00Z","v":16869,"vw":28.796707},{"c":28.74,"h":28.785,"l":28.73,"n":542,"o":28.78,"t":"2026-10-14T17:10:00Z","v":28692,"vw":28.755714},{"c":28.795,"h":28.795,"l":28.735,"n":351,"o":28.74,"t":"2026-10-14T17:15:00Z","v":17878,"vw":28.762732},{"c":28.865,"h":28.865,"l":28.795,"n":594,"o":28.795,"t":"2026-10-14T17:20:00Z","v":42300,"vw":28.844017},{"c":28.8174,"h":28.87,"l":28.7901,"n":703,"o":28.87,"t":"2026-10-14T17:25:00Z","v":56966,"vw":28.847282},{"c":28.825,"h":28.83,"l":28.805,"n":414,"o":28.815,"t":"2026-10-14T17:30:00Z","v":24445,"vw":28.819096},{"c":28.795,"h":28.835,"l":28.7823,"n":429,"o":28.825,"t":"2026-10-14T17:35:00Z","v":27585,"vw":28.814252},{"c":28.79,"h":28.795,"l":28.775,"n":399,"o":28.795,"t":"2026-10-14T17:40:00Z","v":17683,"vw":28.78692},{"c":28.785,"h":28.79,"l":28.765,"n":356,"o":28.785,"t":"2026-10-14T17:45:00Z","v":16655,"vw":28.778857},{"c":28.805,"h":28.82,"l":28.774,"n":399,"o":28.785,"t":"2026-10-14T17:50:00Z","v":21525,"vw":28.791797},{"c":28.795,"h":28.83,"l":28.795,"n":332,"o":28.81,"t":"2026-10-14T17:55:00Z","v":15292,"vw":28.812252},{"c":28.805,"h":28.82,"l":28.77,"n":631,"o":28.7946,"t":"2026-10-14T18:00:00Z","v":49020,"vw":28.792939},{"c":28.785,"h":28.82,"l":28.77,"n":514,"o":28.805,"t":"2026-10-14T18:05:00Z","v":35374,"vw":28.793133},{"c":28.825,"h":28.83,"l":28.79,"n":324,"o":28.79,"t":"2026-10-14T18:10:00Z","v":15385,"vw":28.809148},{"c":28.855,"h":28.855,"l":28.79,"n":380,"o":28.82,"t":"2026-10-14T18:15:00Z","v":24786,"vw":28.832364},{"c":28.85,"h":28.88,"l":28.8453,"n":353,"o":28.855,"t":"2026-10-14T18:20:00Z","v":22437,"vw":28.864872},{"c":28.87,"h":28.87,"l":28.835,"n":307,"o":28.8586,"t":"2026-10-14T18:25:00Z","v":16931,"vw":28.849333},{"c":28.815,"h":28.865,"l":28.811,"n":462,"o":28.865,"t":"2026-10-14T18:30:00Z","v":29270,"vw":28.835879},{"c":28.825,"h":28.835,"l":28.814,"n":344,"o":28.815,"t":"2026-10-14T18:35:00Z","v":19781,"vw":28.82619},{"c":28.86,"h":28.86,"l":28.8001,"n":377,"o":28.825,"t":"2026-10-14T18:40:00Z","v":23024,"vw":28.820221},{"c":28.845,"h":28.855,"l":28.835,"n":425,"o":28.855,"t":"2026-10-14T18:45:00Z","v":23801,"vw":28.845978},{"c":28.85,"h":28.85,"l":28.83,"n":334,"o":28.845,"t":"2026-10-14T18:50:00Z","v":16985,"vw":28.842558},{"c":28.91,"h":28.92,"l":28.845,"n":790,"o":28.855,"t":"2026-10-14T18:55:00Z","v":75183,"vw":28.887279},{"c":28.865,"h":28.9,"l":28.82,"n":632,"o":28.9,"t":"2026-10-14T19:00:00Z","v":40271,"vw":28.856973},{"c":28.845,"h":28.87,"l":28.83,"n":384,"o":28.86,"t":"2026-10-14T19:05:00Z","v":20721,"vw":28.852941},{"c":28.83,"h":28.88,"l":28.825,"n":594,"o":28.841,"t":"2026-10-14T19:10:00Z","v":42126,"vw":28.852418},{"c":28.845,"h":28.855,"l":28.815,"n":749,"o":28.825,"t":"2026-10-14T19:15:00Z","v":54628,"vw":28.831199},{"c":28.86,"h":28.89,"l":28.75,"n":1709,"o":28.8498,"t":"2026-10-14T19:20:00Z","v":217779,"vw":28.823708},{"c":28.89,"h":28.895,"l":28.815,"n":1080,"o":28.865,"t":"2026-10-14T19:25:00Z","v":126101,"vw":28.865708},{"c":28.921,"h":28.975,"l":28.89,"n":1220,"o":28.89,"t":"2026-10-14T19:30:00Z","v":149542,"vw":28.945006},{"c":28.895,"h":28.94,"l":28.87,"n":773,"o":28.93,"t":"2026-10-14T19:35:00Z","v":42500,"vw":28.899733},{"c":28.875,"h":28.9,"l":28.86,"n":702,"o":28.9,"t":"2026-10-14T19:40:00Z","v":43297,"vw":28.883044},{"c":28.875,"h":28.885,"l":28.8314,"n":1013,"o":28.875,"t":"2026-10-14T19:45:00Z","v":82023,"vw":28.852887},{"c":28.875,"h":28.91,"l":28.855,"n":1359,"o":28.875,"t":"2026-10-14T19:50:00Z","v":93643,"vw":28.884501},{"c":28.965,"h":28.99,"l":28.8701,"n":3735,"o":28.88,"t":"2026-10-14T19:55:00Z","v":311932,"vw":28.943289},{"c":28.95,"h":29.01,"l":28.94,"n":114,"o":28.96,"t":"2026-10-14T20:00:00Z","v":657982,"vw":28.960033},{"c":28.98,"h":28.9935,"l":28.95,"n":5,"o":28.95,"t":"2026-10-14T20:05:00Z","v":1312,"vw":28.98875},{"c":28.96,"h":28.96,"l":28.96,"n":4,"o":28.96,"t":"2026-10-14T20:15:00Z","v":1071,"vw":28.96},{"c":28.98,"h":28.98,"l":28.98,"n":17,"o":28.98,"t":"2026-10-14T20:20:00Z","v":3014,"vw":28.98},{"c":29.0987,"h":29.0987,"l":29.0987,"n":1,"o":29.0987,"t":"2026-10-14T20:45:00Z","v":100,"vw":29.0987},{"c":28.97,"h":28.97,"l":28.97,"n":4,"o":28.97,"t":"2026-10-14T20:50:00Z","v":400,"vw":28.97},{"c":29.0882,"h":29.0882,"l":29.0882,"n":1,"o":29.0882,"t":"2026-10-14T21:05:00Z","v":150,"vw":29.0882},{"c":28.95,"h":28.95,"l":28.95,"n":3,"o":28.95,"t":"2026-10-14T21:10:00Z","v":1140,"vw":28.95},{"c":28.92,"h":28.92,"l":28.92,"n":1,"o":28.92,"t":"2026-10-14T21:45:00Z","v":300,"vw":28.92},{"c":28.92,"h":28.92,"l":28.92,"n":1,"o":28.92,"t":"2026-10-14T22:15:00Z","v":100,"vw":28.92},{"c":28.87,"h":28.87,"l":28.87,"n":2,"o":28.87,"t":"2026-10-14T22:40:00Z","v":505,"vw":28.87},{"c":28.838,"h":28.98,"l":28.838,"n":3,"o":28.98,"t":"2026-10-14T23:00:00Z","v":306,"vw":28.932824},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-10-14T23:50:00Z","v":3000,"vw":28.9},{"c":28.73,"h":29,"l":28.73,"n":13,"o":28.73,"t":"2026-10-15T08:00:00Z","v":1442,"vw":28.815947},{"c":28.92,"h":28.92,"l":28.92,"n":3,"o":28.92,"t":"2026-10-15T09:05:00Z","v":250,"vw":28.92},{"c":29.015,"h":29.02,"l":29.015,"n":3,"o":29.02,"t":"2026-10-15T11:10:00Z","v":344,"vw":29.017994},{"c":29.06,"h":29.06,"l":29.06,"n":1,"o":29.06,"t":"2026-10-15T12:00:00Z","v":166,"vw":29.06},{"c":29.12,"h":29.12,"l":29.12,"n":2,"o":29.12,"t":"2026-10-15T12:05:00Z","v":226,"vw":29.12},{"c":29.12,"h":29.12,"l":29.12,"n":1,"o":29.12,"t":"2026-10-15T12:10:00Z","v":100,"vw":29.12},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-10-15T12:30:00Z","v":100,"vw":29.2},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-10-15T12:35:00Z","v":1500,"vw":29.1},{"c":29.14,"h":29.19,"l":29.14,"n":7,"o":29.19,"t":"2026-10-15T12:55:00Z","v":1126,"vw":29.173124},{"c":29.1862,"h":29.21,"l":29.1,"n":7,"o":29.16,"t":"2026-10-15T13:00:00Z","v":1045,"vw":29.180632},{"c":29.21,"h":29.21,"l":29.2,"n":4,"o":29.2,"t":"2026-10-15T13:20:00Z","v":700,"vw":29.202366},{"c":29.25,"h":29.25,"l":29.21,"n":32,"o":29.21,"t":"2026-10-15T13:25:00Z","v":5587,"vw":29.224529},{"c":29.5014,"h":29.57,"l":29.25,"n":807,"o":29.25,"t":"2026-10-15T13:30:00Z","v":164008,"vw":29.367219},{"c":29.47,"h":29.63,"l":29.435,"n":1772,"o":29.52,"t":"2026-10-15T13:35:00Z","v":211618,"vw":29.549854},{"c":29.27,"h":29.49,"l":29.2334,"n":520,"o":29.47,"t":"2026-10-15T13:40:00Z","v":51840,"vw":29.376866},{"c":29.41,"h":29.42,"l":29.23,"n":466,"o":29.27,"t":"2026-10-15T13:45:00Z","v":31548,"vw":29.304339},{"c":29.34,"h":29.475,"l":29.34,"n":568,"o":29.41,"t":"2026-10-15T13:50:00Z","v":37163,"vw":29.418317},{"c":29.46,"h":29.5,"l":29.36,"n":528,"o":29.37,"t":"2026-10-15T13:55:00Z","v":32935,"vw":29.435652},{"c":29.485,"h":29.5,"l":29.41,"n":804,"o":29.45,"t":"2026-10-15T14:00:00Z","v":57100,"vw":29.449196},{"c":29.61,"h":29.64,"l":29.49,"n":781,"o":29.49,"t":"2026-10-15T14:05:00Z","v":47301,"vw":29.586092},{"c":29.615,"h":29.69,"l":29.56,"n":592,"o":29.63,"t":"2026-10-15T14:10:00Z","v":39619,"vw":29.636376},{"c":29.535,"h":29.675,"l":29.5231,"n":517,"o":29.62,"t":"2026-10-15T14:15:00Z","v":31340,"vw":29.599303},{"c":29.44,"h":29.54,"l":29.42,"n":340,"o":29.54,"t":"2026-10-15T14:20:00Z","v":23907,"vw":29.475199},{"c":29.4713,"h":29.49,"l":29.41,"n":458,"o":29.44,"t":"2026-10-15T14:25:00Z","v":29399,"vw":29.449218},{"c":29.68,"h":29.72,"l":29.48,"n":700,"o":29.48,"t":"2026-10-15T14:30:00Z","v":84713,"vw":29.673506},{"c":29.605,"h":29.76,"l":29.6,"n":434,"o":29.685,"t":"2026-10-15T14:35:00Z","v":58416,"vw":29.715589},{"c":29.55,"h":29.645,"l":29.55,"n":543,"o":29.605,"t":"2026-10-15T14:40:00Z","v":103962,"vw":29.620818},{"c":29.54,"h":29.585,"l":29.48,"n":606,"o":29.565,"t":"2026-10-15T14:45:00Z","v":39409,"vw":29.53116},{"c":29.59,"h":29.61,"l":29.4901,"n":649,"o":29.53,"t":"2026-10-15T14:50:00Z","v":47704,"vw":29.54052},{"c":29.56,"h":29.6,"l":29.48,"n":861,"o":29.6,"t":"2026-10-15T14:55:00Z","v":56544,"vw":29.516235},{"c":29.59,"h":29.68,"l":29.57,"n":902,"o":29.57,"t":"2026-10-15T15:00:00Z","v":88164,"vw":29.629434},{"c":29.56,"h":29.61,"l":29.53,"n":570,"o":29.6,"t":"2026-10-15T15:05:00Z","v":53945,"vw":29.58164},{"c":29.495,"h":29.585,"l":29.495,"n":483,"o":29.57,"t":"2026-10-15T15:10:00Z","v":23616,"vw":29.546607},{"c":29.505,"h":29.54,"l":29.5,"n":601,"o":29.5,"t":"2026-10-15T15:15:00Z","v":24068,"vw":29.517714},{"c":29.45,"h":29.52,"l":29.4032,"n":522,"o":29.51,"t":"2026-10-15T15:20:00Z","v":32954,"vw":29.464231},{"c":29.36,"h":29.455,"l":29.36,"n":405,"o":29.45,"t":"2026-10-15T15:25:00Z","v":16779,"vw":29.393659},{"c":29.361295,"h":29.366,"l":29.31,"n":458,"o":29.36,"t":"2026-10-15T15:30:00Z","v":28604,"vw":29.345193},{"c":29.329,"h":29.41,"l":29.3,"n":401,"o":29.37,"t":"2026-10-15T15:35:00Z","v":22693,"vw":29.356437},{"c":29.28,"h":29.35,"l":29.275,"n":599,"o":29.325,"t":"2026-10-15T15:40:00Z","v":43314,"vw":29.327095},{"c":29.2399,"h":29.32,"l":29.21,"n":394,"o":29.27,"t":"2026-10-15T15:45:00Z","v":36108,"vw":29.273074},{"c":29.3,"h":29.32,"l":29.22,"n":533,"o":29.23,"t":"2026-10-15T15:50:00Z","v":42679,"vw":29.270025},{"c":29.33,"h":29.35,"l":29.29,"n":476,"o":29.29,"t":"2026-10-15T15:55:00Z","v":26454,"vw":29.329147},{"c":29.265,"h":29.34,"l":29.24,"n":301,"o":29.34,"t":"2026-10-15T16:00:00Z","v":11737,"vw":29.270969},{"c":29.23,"h":29.29,"l":29.2,"n":780,"o":29.27,"t":"2026-10-15T16:05:00Z","v":49988,"vw":29.231538},{"c":29.1301,"h":29.24,"l":29.13,"n":518,"o":29.225,"t":"2026-10-15T16:10:00Z","v":60172,"vw":29.174497},{"c":29.125,"h":29.155,"l":29.11,"n":421,"o":29.13,"t":"2026-10-15T16:15:00Z","v":26645,"vw":29.132204},{"c":29.14,"h":29.14,"l":29.1,"n":418,"o":29.13,"t":"2026-10-15T16:20:00Z","v":23003,"vw":29.119531},{"c":29.19,"h":29.23,"l":29.135,"n":614,"o":29.14,"t":"2026-10-15T16:25:00Z","v":42150,"vw":29.184868},{"c":29.15,"h":29.22,"l":29.143264,"n":615,"o":29.19,"t":"2026-10-15T16:30:00Z","v":32640,"vw":29.169737},{"c":29.165,"h":29.195,"l":29.15,"n":529,"o":29.155,"t":"2026-10-15T16:35:00Z","v":33549,"vw":29.182252},{"c":29.22,"h":29.225,"l":29.155,"n":413,"o":29.17,"t":"2026-10-15T16:40:00Z","v":21987,"vw":29.186727},{"c":29.25,"h":29.27,"l":29.22,"n":678,"o":29.23,"t":"2026-10-15T16:45:00Z","v":58038,"vw":29.241635},{"c":29.22,"h":29.26,"l":29.215,"n":464,"o":29.23,"t":"2026-10-15T16:50:00Z","v":20146,"vw":29.245498},{"c":29.275,"h":29.275,"l":29.23,"n":436,"o":29.23,"t":"2026-10-15T16:55:00Z","v":19479,"vw":29.256594},{"c":29.3,"h":29.33,"l":29.26,"n":648,"o":29.28,"t":"2026-10-15T17:00:00Z","v":57155,"vw":29.29899},{"c":29.28,"h":29.31,"l":29.2701,"n":410,"o":29.3,"t":"2026-10-15T17:05:00Z","v":20823,"vw":29.293014},{"c":29.28,"h":29.3,"l":29.255,"n":562,"o":29.28,"t":"2026-10-15T17:10:00Z","v":31386,"vw":29.281591},{"c":29.27,"h":29.295,"l":29.27,"n":361,"o":29.28,"t":"2026-10-15T17:15:00Z","v":16942,"vw":29.279421},{"c":29.255,"h":29.29,"l":29.255,"n":388,"o":29.275,"t":"2026-10-15T17:20:00Z","v":17869,"vw":29.271838},{"c":29.3,"h":29.3,"l":29.25,"n":377,"o":29.255,"t":"2026-10-15T17:25:00Z","v":22122,"vw":29.269791},{"c":29.3,"h":29.3,"l":29.275,"n":433,"o":29.3,"t":"2026-10-15T17:30:00Z","v":24127,"vw":29.288309},{"c":29.245,"h":29.29,"l":29.225,"n":415,"o":29.29,"t":"2026-10-15T17:35:00Z","v":28613,"vw":29.255271},{"c":29.3,"h":29.32,"l":29.24,"n":610,"o":29.245,"t":"2026-10-15T17:40:00Z","v":47875,"vw":29.268772},{"c":29.295,"h":29.31,"l":29.28,"n":337,"o":29.3,"t":"2026-10-15T17:45:00Z","v":18071,"vw":29.295408},{"c":29.37,"h":29.37,"l":29.295,"n":527,"o":29.295,"t":"2026-10-15T17:50:00Z","v":39705,"vw":29.330644},{"c":29.34,"h":29.375,"l":29.33,"n":314,"o":29.36,"t":"2026-10-15T17:55:00Z","v":13382,"vw":29.351336},{"c":29.385,"h":29.39,"l":29.325,"n":561,"o":29.33,"t":"2026-10-15T18:00:00Z","v":56520,"vw":29.359773},{"c":29.325,"h":29.386,"l":29.32,"n":518,"o":29.386,"t":"2026-10-15T18:05:00Z","v":24378,"vw":29.355351},{"c":29.325,"h":29.36,"l":29.305,"n":611,"o":29.325,"t":"2026-10-15T18:10:00Z","v":50221,"vw":29.323699},{"c":29.32,"h":29.335,"l":29.3,"n":375,"o":29.325,"t":"2026-10-15T18:15:00Z","v":20527,"vw":29.318322},{"c":29.32,"h":29.35,"l":29.295,"n":400,"o":29.315,"t":"2026-10-15T18:20:00Z","v":24775,"vw":29.311828},{"c":29.325,"h":29.345,"l":29.31,"n":434,"o":29.315,"t":"2026-10-15T18:25:00Z","v":23130,"vw":29.322131},{"c":29.295,"h":29.335,"l":29.29,"n":456,"o":29.32,"t":"2026-10-15T18:30:00Z","v":44007,"vw":29.314999},{"c":29.295,"h":29.305,"l":29.28,"n":416,"o":29.295,"t":"2026-10-15T18:35:00Z","v":28504,"vw":29.297189},{"c":29.315,"h":29.32,"l":29.275,"n":580,"o":29.295,"t":"2026-10-15T18:40:00Z","v":45690,"vw":29.301416},{"c":29.41,"h":29.41,"l":29.31,"n":692,"o":29.31,"t":"2026-10-15T18:45:00Z","v":91023,"vw":29.374261},{"c":29.405,"h":29.42,"l":29.39,"n":498,"o":29.41,"t":"2026-10-15T18:50:00Z","v":34796,"vw":29.407414},{"c":29.415,"h":29.42,"l":29.36,"n":625,"o":29.405,"t":"2026-10-15T18:55:00Z","v":40045,"vw":29.38561},{"c":29.465,"h":29.4799,"l":29.4,"n":621,"o":29.415,"t":"2026-10-15T19:00:00Z","v":40672,"vw":29.433102},{"c":29.405,"h":29.46,"l":29.405,"n":561,"o":29.46,"t":"2026-10-15T19:05:00Z","v":40573,"vw":29.434944},{"c":29.427,"h":29.43,"l":29.36,"n":606,"o":29.405,"t":"2026-10-15T19:10:00Z","v":33031,"vw":29.384728},{"c":29.405,"h":29.43,"l":29.4,"n":471,"o":29.427,"t":"2026-10-15T19:15:00Z","v":31946,"vw":29.412697},{"c":29.405,"h":29.44,"l":29.405,"n":658,"o":29.41,"t":"2026-10-15T19:20:00Z","v":46798,"vw":29.418967},{"c":29.375,"h":29.425,"l":29.375,"n":759,"o":29.4,"t":"2026-10-15T19:25:00Z","v":40854,"vw":29.396784},{"c":29.465,"h":29.475,"l":29.375,"n":965,"o":29.375,"t":"2026-10-15T19:30:00Z","v":81086,"vw":29.438262},{"c":29.445,"h":29.53,"l":29.42,"n":1417,"o":29.465,"t":"2026-10-15T19:35:00Z","v":120928,"vw":29.468161},{"c":29.54,"h":29.54,"l":29.435,"n":1053,"o":29.445,"t":"2026-10-15T19:40:00Z","v":80955,"vw":29.475338},{"c":29.5,"h":29.565,"l":29.5,"n":1445,"o":29.535,"t":"2026-10-15T19:45:00Z","v":111850,"vw":29.531662},{"c":29.595,"h":29.6,"l":29.49,"n":1340,"o":29.5,"t":"2026-10-15T19:50:00Z","v":101823,"vw":29.564768},{"c":29.48,"h":29.6,"l":29.48,"n":4659,"o":29.59,"t":"2026-10-15T19:55:00Z","v":355946,"vw":29.540967},{"c":29.49,"h":29.49,"l":29.48,"n":98,"o":29.48,"t":"2026-10-15T20:00:00Z","v":645182,"vw":29.480068},{"c":29.6,"h":29.6,"l":29.6,"n":2,"o":29.6,"t":"2026-10-15T20:30:00Z","v":200,"vw":29.6},{"c":29.59,"h":29.59,"l":29.59,"n":1,"o":29.59,"t":"2026-10-15T22:35:00Z","v":215,"vw":29.59},{"c":29.5798,"h":29.5798,"l":29.5798,"n":1,"o":29.5798,"t":"2026-10-15T23:20:00Z","v":1000,"vw":29.5798},{"c":29.58,"h":29.58,"l":29.58,"n":1,"o":29.58,"t":"2026-10-16T11:15:00Z","v":170,"vw":29.58},{"c":29.4265,"h":29.4265,"l":29.4265,"n":1,"o":29.4265,"t":"2026-10-16T11:20:00Z","v":250,"vw":29.4265},{"c":29.6801,"h":29.6801,"l":29.6801,"n":1,"o":29.6801,"t":"2026-10-16T11:25:00Z","v":400,"vw":29.6801},{"c":29.66,"h":29.8,"l":29.65,"n":43,"o":29.65,"t":"2026-10-16T13:15:00Z","v":3104,"vw":29.711648},{"c":29.86,"h":29.86,"l":29.76,"n":14,"o":29.76,"t":"2026-10-16T13:25:00Z","v":2507,"vw":29.794685},{"c":29.46,"h":29.805,"l":29.43,"n":480,"o":29.68,"t":"2026-10-16T13:30:00Z","v":120755,"vw":29.712242},{"c":29.42,"h":29.55,"l":29.36,"n":478,"o":29.455,"t":"2026-10-16T13:35:00Z","v":62521,"vw":29.45737},{"c":29.33,"h":29.45,"l":29.28,"n":378,"o":29.45,"t":"2026-10-16T13:40:00Z","v":23432,"vw":29.361818},{"c":29.41,"h":29.41,"l":29.27,"n":498,"o":29.3271,"t":"2026-10-16T13:45:00Z","v":37592,"vw":29.334634},{"c":29.4,"h":29.44,"l":29.2972,"n":339,"o":29.43,"t":"2026-10-16T13:50:00Z","v":30177,"vw":29.344186},{"c":29.36,"h":29.44,"l":29.36,"n":458,"o":29.41,"t":"2026-10-16T13:55:00Z","v":32174,"vw":29.39127},{"c":29.225,"h":29.39,"l":29.165,"n":628,"o":29.37,"t":"2026-10-16T14:00:00Z","v":54892,"vw":29.251413},{"c":29.325,"h":29.38,"l":29.2202,"n":774,"o":29.24,"t":"2026-10-16T14:05:00Z","v":79376,"vw":29.260064},{"c":29.2095,"h":29.35,"l":29.19,"n":509,"o":29.325,"t":"2026-10-16T14:10:00Z","v":49004,"vw":29.27701},{"c":29.22,"h":29.23,"l":29.16,"n":583,"o":29.2,"t":"2026-10-16T14:15:00Z","v":65512,"vw":29.19845},{"c":29.26,"h":29.26,"l":29.215,"n":285,"o":29.24,"t":"2026-10-16T14:20:00Z","v":20017,"vw":29.239689},{"c":29.245,"h":29.28,"l":29.24,"n":404,"o":29.26,"t":"2026-10-16T14:25:00Z","v":28328,"vw":29.25429},{"c":29.325,"h":29.328,"l":29.25,"n":400,"o":29.25,"t":"2026-10-16T14:30:00Z","v":28556,"vw":29.286601},{"c":29.34,"h":29.3599,"l":29.31,"n":379,"o":29.328,"t":"2026-10-16T14:35:00Z","v":30176,"vw":29.330317},{"c":29.29,"h":29.34,"l":29.275,"n":281,"o":29.34,"t":"2026-10-16T14:40:00Z","v":16452,"vw":29.298242},{"c":29.3399,"h":29.35,"l":29.29,"n":231,"o":29.29,"t":"2026-10-16T14:45:00Z","v":14568,"vw":29.322882},{"c":29.305,"h":29.36,"l":29.29,"n":314,"o":29.34,"t":"2026-10-16T14:50:00Z","v":19369,"vw":29.314041},{"c":29.3,"h":29.32,"l":29.27,"n":693,"o":29.305,"t":"2026-10-16T14:55:00Z","v":67774,"vw":29.295172},{"c":29.16,"h":29.3,"l":29.12,"n":1338,"o":29.3,"t":"2026-10-16T15:00:00Z","v":139823,"vw":29.210432},{"c":29.095,"h":29.2,"l":29.08,"n":846,"o":29.155,"t":"2026-10-16T15:05:00Z","v":111524,"vw":29.125019},{"c":28.96,"h":29.1,"l":28.875,"n":1566,"o":29.095,"t":"2026-10-16T15:10:00Z","v":222519,"vw":28.981579},{"c":29.01,"h":29.04,"l":28.94,"n":661,"o":28.97,"t":"2026-10-16T15:15:00Z","v":87325,"vw":28.980773},{"c":29.04,"h":29.07,"l":29,"n":1044,"o":29.01,"t":"2026-10-16T15:20:00Z","v":111330,"vw":29.016777},{"c":29.0001,"h":29.03,"l":28.95,"n":662,"o":29.03,"t":"2026-10-16T15:25:00Z","v":237852,"vw":29.000817},{"c":28.99,"h":29.04,"l":28.95,"n":511,"o":29.01,"t":"2026-10-16T15:30:00Z","v":40651,"vw":29.008996},{"c":28.95,"h":29.01,"l":28.93,"n":643,"o":29.01,"t":"2026-10-16T15:35:00Z","v":47358,"vw":28.964262},{"c":28.97,"h":28.98,"l":28.92,"n":380,"o":28.955,"t":"2026-10-16T15:40:00Z","v":41934,"vw":28.9477},{"c":28.97,"h":29.035,"l":28.965,"n":446,"o":28.98,"t":"2026-10-16T15:45:00Z","v":25057,"vw":28.99991},{"c":28.96,"h":28.99,"l":28.92,"n":550,"o":28.97,"t":"2026-10-16T15:50:00Z","v":36227,"vw":28.968719},{"c":29.0001,"h":29.015,"l":28.945,"n":424,"o":28.95,"t":"2026-10-16T15:55:00Z","v":36080,"vw":28.959097},{"c":29.055,"h":29.08,"l":28.99,"n":395,"o":29.015,"t":"2026-10-16T16:00:00Z","v":20351,"vw":29.025272},{"c":29.055,"h":29.1,"l":29.04,"n":371,"o":29.06,"t":"2026-10-16T16:05:00Z","v":24834,"vw":29.0722},{"c":29.08,"h":29.08,"l":29.03,"n":426,"o":29.06,"t":"2026-10-16T16:10:00Z","v":221613,"vw":29.049057},{"c":29.055,"h":29.115,"l":29.045,"n":514,"o":29.09,"t":"2026-10-16T16:15:00Z","v":39684,"vw":29.085298},{"c":29.01,"h":29.09,"l":29.01,"n":384,"o":29.0599,"t":"2026-10-16T16:20:00Z","v":27419,"vw":29.059631},{"c":29,"h":29.04,"l":28.99,"n":414,"o":29.02,"t":"2026-10-16T16:25:00Z","v":28056,"vw":29.011902},{"c":29.045,"h":29.055,"l":28.995,"n":386,"o":29,"t":"2026-10-16T16:30:00Z","v":27856,"vw":29.030657},{"c":29.02,"h":29.05,"l":29.005,"n":315,"o":29.045,"t":"2026-10-16T16:35:00Z","v":19821,"vw":29.02799},{"c":29.025,"h":29.025,"l":29.004,"n":273,"o":29.01,"t":"2026-10-16T16:40:00Z","v":18291,"vw":29.015474},{"c":28.98,"h":29.03,"l":28.955,"n":453,"o":29.025,"t":"2026-10-16T16:45:00Z","v":33454,"vw":28.988235},{"c":28.94,"h":29,"l":28.93,"n":560,"o":28.98,"t":"2026-10-16T16:50:00Z","v":40266,"vw":28.975901},{"c":28.915,"h":28.94,"l":28.895,"n":507,"o":28.94,"t":"2026-10-16T16:55:00Z","v":38875,"vw":28.911576},{"c":28.77,"h":28.93,"l":28.765,"n":657,"o":28.92,"t":"2026-10-16T17:00:00Z","v":68938,"vw":28.827749},{"c":28.735,"h":28.77,"l":28.7,"n":829,"o":28.77,"t":"2026-10-16T17:05:00Z","v":76296,"vw":28.738974},{"c":28.74,"h":28.78,"l":28.735,"n":513,"o":28.735,"t":"2026-10-16T17:10:00Z","v":40291,"vw":28.75599},{"c":28.61,"h":28.735,"l":28.61,"n":2051,"o":28.73,"t":"2026-10-16T17:15:00Z","v":168342,"vw":28.668327},{"c":28.675,"h":28.675,"l":28.6117,"n":560,"o":28.62,"t":"2026-10-16T17:20:00Z","v":30936,"vw":28.640606},{"c":28.72,"h":28.75,"l":28.68,"n":521,"o":28.68,"t":"2026-10-16T17:25:00Z","v":27077,"vw":28.716093},{"c":28.75,"h":28.7599,"l":28.6701,"n":394,"o":28.73,"t":"2026-10-16T17:30:00Z","v":23342,"vw":28.721299},{"c":28.795,"h":28.795,"l":28.74,"n":542,"o":28.75,"t":"2026-10-16T17:35:00Z","v":37664,"vw":28.772062},{"c":28.845,"h":28.905,"l":28.795,"n":586,"o":28.8,"t":"2026-10-16T17:40:00Z","v":35762,"vw":28.861671},{"c":28.815,"h":28.845,"l":28.815,"n":515,"o":28.84,"t":"2026-10-16T17:45:00Z","v":41849,"vw":28.83359},{"c":28.795,"h":28.815,"l":28.77,"n":425,"o":28.81,"t":"2026-10-16T17:50:00Z","v":24134,"vw":28.796255},{"c":28.77,"h":28.795,"l":28.76,"n":397,"o":28.79,"t":"2026-10-16T17:55:00Z","v":29773,"vw":28.771051},{"c":28.725,"h":28.765,"l":28.6899,"n":501,"o":28.76,"t":"2026-10-16T18:00:00Z","v":24594,"vw":28.724839},{"c":28.74,"h":28.75,"l":28.715,"n":385,"o":28.72,"t":"2026-10-16T18:05:00Z","v":24618,"vw":28.730229},{"c":28.73,"h":28.76,"l":28.705,"n":425,"o":28.76,"t":"2026-10-16T18:10:00Z","v":27505,"vw":28.725048},{"c":28.725,"h":28.7499,"l":28.7,"n":360,"o":28.7278,"t":"2026-10-16T18:15:00Z","v":18639,"vw":28.72111},{"c":28.745,"h":28.745,"l":28.7,"n":425,"o":28.725,"t":"2026-10-16T18:20:00Z","v":22162,"vw":28.729244},{"c":28.735,"h":28.76,"l":28.67,"n":763,"o":28.7499,"t":"2026-10-16T18:25:00Z","v":61081,"vw":28.706034},{"c":28.725,"h":28.755,"l":28.715,"n":462,"o":28.735,"t":"2026-10-16T18:30:00Z","v":25395,"vw":28.737391},{"c":28.71,"h":28.73,"l":28.69,"n":765,"o":28.725,"t":"2026-10-16T18:35:00Z","v":56439,"vw":28.717491},{"c":28.725,"h":28.725,"l":28.7,"n":485,"o":28.715,"t":"2026-10-16T18:40:00Z","v":29157,"vw":28.718054},{"c":28.725,"h":28.745,"l":28.715,"n":523,"o":28.725,"t":"2026-10-16T18:45:00Z","v":37188,"vw":28.728977},{"c":28.66,"h":28.72,"l":28.66,"n":554,"o":28.72,"t":"2026-10-16T18:50:00Z","v":25923,"vw":28.688459},{"c":28.645,"h":28.665,"l":28.645,"n":675,"o":28.665,"t":"2026-10-16T18:55:00Z","v":35212,"vw":28.65292},{"c":28.65,"h":28.665,"l":28.62,"n":630,"o":28.645,"t":"2026-10-16T19:00:00Z","v":39462,"vw":28.640201},{"c":28.63,"h":28.67,"l":28.605,"n":567,"o":28.645,"t":"2026-10-16T19:05:00Z","v":30741,"vw":28.635434},{"c":28.71,"h":28.715,"l":28.63,"n":883,"o":28.635,"t":"2026-10-16T19:10:00Z","v":181261,"vw":28.677732},{"c":28.71,"h":28.745,"l":28.67,"n":613,"o":28.71,"t":"2026-10-16T19:15:00Z","v":45374,"vw":28.704969},{"c":28.675,"h":28.7361,"l":28.665,"n":891,"o":28.705,"t":"2026-10-16T19:20:00Z","v":75884,"vw":28.6987},{"c":28.675,"h":28.69,"l":28.6078,"n":899,"o":28.675,"t":"2026-10-16T19:25:00Z","v":88021,"vw":28.650821},{"c":28.555,"h":28.675,"l":28.55,"n":852,"o":28.675,"t":"2026-10-16T19:30:00Z","v":66530,"vw":28.620777},{"c":28.585,"h":28.59,"l":28.52,"n":1079,"o":28.555,"t":"2026-10-16T19:35:00Z","v":102480,"vw":28.553066},{"c":28.555,"h":28.59,"l":28.525,"n":831,"o":28.59,"t":"2026-10-16T19:40:00Z","v":72206,"vw":28.558314},{"c":28.439,"h":28.565,"l":28.43,"n":1749,"o":28.56,"t":"2026-10-16T19:45:00Z","v":196098,"vw":28.497159},{"c":28.475,"h":28.49,"l":28.425,"n":1672,"o":28.44,"t":"2026-10-16T19:50:00Z","v":159213,"vw":28.453706},{"c":28.58,"h":28.61,"l":28.47,"n":4185,"o":28.475,"t":"2026-10-16T19:55:00Z","v":321978,"vw":28.573795},{"c":28.58,"h":28.6,"l":28.575,"n":89,"o":28.58,"t":"2026-10-16T20:00:00Z","v":859793,"vw":28.599939},{"c":28.64,"h":28.64,"l":28.64,"n":8,"o":28.64,"t":"2026-10-16T20:10:00Z","v":1283,"vw":28.64},{"c":28.63,"h":28.63,"l":28.63,"n":3,"o":28.63,"t":"2026-10-16T20:15:00Z","v":177,"vw":28.63},{"c":28.65,"h":28.65,"l":28.65,"n":8,"o":28.65,"t":"2026-10-16T20:35:00Z","v":1085,"vw":28.65},{"c":28.784,"h":28.784,"l":28.63,"n":20,"o":28.64,"t":"2026-10-16T20:40:00Z","v":1875,"vw":28.705308},{"c":28.63,"h":28.63,"l":28.62,"n":4,"o":28.62,"t":"2026-10-16T20:50:00Z","v":6117,"vw":28.629597},{"c":28.43,"h":28.43,"l":28.43,"n":1,"o":28.43,"t":"2026-10-16T21:35:00Z","v":100,"vw":28.43},{"c":28.7,"h":28.7,"l":28.7,"n":3,"o":28.7,"t":"2026-10-16T21:40:00Z","v":353,"vw":28.7}],"history":[{"c":40.24,"h":40.29,"l":39.2,"n":34460,"o":39.24,"t":"2024-10-14T04:00:00Z","v":3113643,"vw":40.064423},{"c":39.39,"h":40.37,"l":39.34,"n":34069,"o":40.14,"t":"2024-10-15T04:00:00Z","v":2797017,"vw":39.675047},{"c":39.9,"h":39.98,"l":39.39,"n":29785,"o":39.69,"t":"2024-10-16T04:00:00Z","v":2594641,"vw":39.783145},{"c":40.58,"h":40.605,"l":39.58,"n":38083,"o":39.58,"t":"2024-10-17T04:00:00Z","v":3409263,"vw":40.327431},{"c":41.19,"h":41.44,"l":40.64,"n":36055,"o":40.98,"t":"2024-10-18T04:00:00Z","v":3440371,"vw":41.179418},{"c":40.48,"h":41.19,"l":40.14,"n":33120,"o":41.11,"t":"2024-10-21T04:00:00Z","v":2993790,"vw":40.488204},{"c":40.52,"h":40.66,"l":40,"n":29811,"o":40.66,"t":"2024-10-22T04:00:00Z","v":2683429,"vw":40.467136},{"c":39.64,"h":40.31,"l":39.6,"n":33501,"o":40.28,"t":"2024-10-23T04:00:00Z","v":3048153,"vw":39.795292},{"c":40.1,"h":40.28,"l":39.49,"n":31828,"o":39.96,"t":"2024-10-24T04:00:00Z","v":2791880,"vw":40.003746},{"c":40.36,"h":40.82,"l":40.115,"n":31794,"o":40.56,"t":"2024-10-25T04:00:00Z","v":2345293,"vw":40.42346},{"c":41.72,"h":41.91,"l":40.625,"n":37392,"o":40.76,"t":"2024-10-28T04:00:00Z","v":3278646,"vw":41.623479},{"c":41.99,"h":42.535,"l":41.43,"n":50517,"o":41.5,"t":"2024-10-29T04:00:00Z","v":5060660,"vw":42.205529},{"c":41.41,"h":42.07,"l":41.15,"n":68185,"o":41.46,"t":"2024-10-30T04:00:00Z","v":6405672,"vw":41.583227},{"c":36.87,"h":39.155,"l":36.255,"n":117565,"o":38.77,"t":"2024-10-31T04:00:00Z","v":13591258,"vw":37.065258},{"c":36.41,"h":37.97,"l":36.4,"n":55757,"o":37.37,"t":"2024-11-01T04:00:00Z","v":6297436,"vw":36.81283},{"c":36.4,"h":37.36,"l":36.22,"n":41031,"o":36.45,"t":"2024-11-04T05:00:00Z","v":3590059,"vw":36.707512},{"c":36.23,"h":36.53,"l":35.56,"n":47113,"o":36.08,"t":"2024-11-05T05:00:00Z","v":4217699,"vw":36.165801},{"c":37.43,"h":38.335,"l":37.43,"n":54078,"o":37.8,"t":"2024-11-06T05:00:00Z","v":5548913,"vw":37.680612},{"c":37.67,"h":38.415,"l":37.4,"n":39663,"o":37.69,"t":"2024-11-07T05:00:00Z","v":3004138,"vw":37.768218},{"c":36.69,"h":37.53,"l":36.33,"n":49810,"o":37.3,"t":"2024-11-08T05:00:00Z","v":4367536,"vw":36.670578},{"c":36.72,"h":37.08,"l":36.35,"n":39839,"o":36.84,"t":"2024-11-11T05:00:00Z","v":3509489,"vw":36.650272},{"c":36.75,"h":36.945,"l":35.74,"n":52281,"o":36.36,"t":"2024-11-12T05:00:00Z","v":6174999,"vw":36.410964},{"c":37.98,"h":38.2,"l":36.65,"n":47108,"o":36.7,"t":"2024-11-13T05:00:00Z","v":5438512,"vw":37.810795},{"c":37.52,"h":38.59,"l":37.52,"n":37988,"o":38.16,"t":"2024-11-14T05:00:00Z","v":3258495,"vw":37.821693},{"c":37.28,"h":37.57,"l":36.8,"n":40428,"o":37.57,"t":"2024-11-15T05:00:00Z","v":3364357,"vw":37.223666},{"c":37.15,"h":37.66,"l":36.67,"n":34376,"o":37.66,"t":"2024-11-18T05:00:00Z","v":3342807,"vw":37.015164},{"c":37.27,"h":37.29,"l":36.3,"n":29919,"o":36.61,"t":"2024-11-19T05:00:00Z","v":2445899,"vw":37.020635},{"c":37.51,"h":37.55,"l":36.62,"n":30250,"o":37.21,"t":"2024-11-20T05:00:00Z","v":3213185,"vw":37.127334},{"c":38.01,"h":38.08,"l":37.26,"n":28683,"o":37.54,"t":"2024-11-21T05:00:00Z","v":2569600,"vw":37.867059},{"c":37.8,"h":38.22,"l":37.585,"n":31544,"o":37.8,"t":"2024-11-22T05:00:00Z","v":3368937,"vw":37.873293},{"c":38.31,"h":38.37,"l":37.75,"n":37131,"o":37.85,"t":"2024-11-25T05:00:00Z","v":4073527,"vw":38.177191},{"c":37.55,"h":38.19,"l":37.34,"n":32864,"o":38.16,"t":"2024-11-26T05:00:00Z","v":2852153,"vw":37.557394},{"c":37.37,"h":38.06,"l":37.115,"n":32185,"o":37.42,"t":"2024-11-27T05:00:00Z","v":3184312,"vw":37.443421},{"c":38.34,"h":38.46,"l":37.46,"n":18828,"o":37.5,"t":"2024-11-29T05:00:00Z","v":1881286,"vw":38.191573},{"c":38.29,"h":38.47,"l":37.73,"n":31499,"o":38.47,"t":"2024-12-02T05:00:00Z","v":3281699,"vw":38.217381},{"c":37.51,"h":38.25,"l":36.84,"n":47319,"o":38.24,"t":"2024-12-03T05:00:00Z","v":4211794,"vw":37.349665},{"c":37.52,"h":37.72,"l":37.08,"n":32369,"o":37.57,"t":"2024-12-04T05:00:00Z","v":2644263,"vw":37.42596},{"c":36.84,"h":37.78,"l":36.815,"n":35181,"o":37.7,"t":"2024-12-05T05:00:00Z","v":3387840,"vw":37.154348},{"c":36.66,"h":37.82,"l":36.56,"n":44067,"o":37.37,"t":"2024-12-06T05:00:00Z","v":5294351,"vw":37.017921},{"c":36.6,"h":38,"l":36.515,"n":49546,"o":37.06,"t":"2024-12-09T05:00:00Z","v":5038003,"vw":37.129814},{"c":36.52,"h":37.01,"l":36.2,"n":39379,"o":36.65,"t":"2024-12-10T05:00:00Z","v":3352299,"vw":36.593284},{"c":36.94,"h":37.02,"l":36.12,"n":35448,"o":36.76,"t":"2024-12-11T05:00:00Z","v":3212760,"vw":36.763554},{"c":36.8,"h":37.68,"l":36.7,"n":37249,"o":36.8,"t":"2024-12-12T05:00:00Z","v":4004531,"vw":37.204552},{"c":36.25,"h":36.91,"l":36.2,"n":33721,"o":36.81,"t":"2024-12-13T05:00:00Z","v":2843383,"vw":36.424412},{"c":35.28,"h":36.37,"l":35.1,"n":49387,"o":36.05,"t":"2024-12-16T05:00:00Z","v":5604532,"vw":35.55516},{"c":35.37,"h":35.88,"l":35.04,"n":41612,"o":35.09,"t":"2024-12-17T05:00:00Z","v":3936841,"vw":35.501068},{"c":33.8,"h":35.83,"l":33.75,"n":44548,"o":35.54,"t":"2024-12-18T05:00:00Z","v":4285491,"vw":34.687157},{"c":33.44,"h":34.38,"l":33.28,"n":58300,"o":34.1,"t":"2024-12-19T05:00:00Z","v":5116736,"vw":33.614629},{"c":34.16,"h":34.8299,"l":33.365,"n":55333,"o":33.38,"t":"2024-12-20T05:00:00Z","v":8754168,"vw":34.167075},{"c":34.29,"h":34.43,"l":33.78,"n":41228,"o":34,"t":"2024-12-23T05:00:00Z","v":3740436,"vw":34.197523},{"c":34.74,"h":34.815,"l":34.14,"n":20228,"o":34.29,"t":"2024-12-24T05:00:00Z","v":1866759,"vw":34.649903},{"c":34.89,"h":35.14,"l":34.46,"n":28697,"o":34.51,"t":"2024-12-26T05:00:00Z","v":2468509,"vw":34.923362},{"c":34.77,"h":35.14,"l":34.585,"n":30107,"o":34.61,"t":"2024-12-27T05:00:00Z","v":2524382,"vw":34.780752},{"c":34.35,"h":34.775,"l":34.11,"n":35970,"o":34.42,"t":"2024-12-30T05:00:00Z","v":3243257,"vw":34.424346},{"c":34.65,"h":34.98,"l":34.41,"n":35723,"o":34.54,"t":"2024-12-31T05:00:00Z","v":2923126,"vw":34.663007},{"c":33.66,"h":35.13,"l":33.54,"n":42471,"o":34.89,"t":"2025-01-02T05:00:00Z","v":4249650,"vw":33.988259},{"c":34.09,"h":34.23,"l":33.58,"n":32686,"o":33.81,"t":"2025-01-03T05:00:00Z","v":3320572,"vw":33.969212},{"c":33.94,"h":34.77,"l":33.745,"n":54874,"o":34.53,"t":"2025-01-06T05:00:00Z","v":6038941,"vw":34.283654},{"c":33.23,"h":34.39,"l":33.09,"n":46269,"o":34.18,"t":"2025-01-07T05:00:00Z","v":4901643,"vw":33.382399},{"c":32.69,"h":33.2,"l":32.5,"n":47142,"o":33.06,"t":"2025-01-08T05:00:00Z","v":4486773,"vw":32.718489},{"c":31.87,"h":32.355,"l":31.845,"n":55017,"o":32.31,"t":"2025-01-10T05:00:00Z","v":5914058,"vw":32.035527},{"c":32.33,"h":32.43,"l":31.61,"n":46675,"o":31.8,"t":"2025-01-13T05:00:00Z","v":5165439,"vw":32.171141},{"c":33.1,"h":33.13,"l":32.065,"n":59261,"o":32.4,"t":"2025-01-14T05:00:00Z","v":6102270,"vw":32.749436},{"c":33,"h":34.05,"l":32.84,"n":45283,"o":33.85,"t":"2025-01-15T05:00:00Z","v":5045234,"vw":33.196902},{"c":33.13,"h":33.41,"l":32.83,"n":40295,"o":32.85,"t":"2025-01-16T05:00:00Z","v":3927933,"vw":33.162763},{"c":32.85,"h":33.75,"l":32.77,"n":41827,"o":33.45,"t":"2025-01-17T05:00:00Z","v":4592022,"vw":33.067922},{"c":33.35,"h":33.58,"l":32.96,"n":46492,"o":33,"t":"2025-01-21T05:00:00Z","v":5019520,"vw":33.351202},{"c":32.81,"h":33.36,"l":32.79,"n":39389,"o":33.33,"t":"2025-01-22T05:00:00Z","v":4254701,"vw":33.111602},{"c":33.12,"h":33.385,"l":32.64,"n":47364,"o":32.73,"t":"2025-01-23T05:00:00Z","v":4719442,"vw":33.094435},{"c":32.89,"h":33.23,"l":32.83,"n":31613,"o":33,"t":"2025-01-24T05:00:00Z","v":2852429,"vw":32.970014},{"c":33.56,"h":33.76,"l":32.78,"n":55270,"o":32.79,"t":"2025-01-27T05:00:00Z","v":5497577,"vw":33.463975},{"c":33.5,"h":33.85,"l":33.31,"n":39597,"o":33.71,"t":"2025-01-28T05:00:00Z","v":3460902,"vw":33.587018},{"c":34.01,"h":34.41,"l":33.44,"n":48859,"o":33.58,"t":"2025-01-29T05:00:00Z","v":5251584,"vw":34.050534},{"c":34.55,"h":35.05,"l":34.16,"n":53684,"o":34.4,"t":"2025-01-30T05:00:00Z","v":4850847,"vw":34.596773},{"c":34.48,"h":34.89,"l":34.17,"n":49796,"o":34.55,"t":"2025-01-31T05:00:00Z","v":5009723,"vw":34.511842},{"c":34.15,"h":34.535,"l":32.67,"n":62625,"o":32.76,"t":"2025-02-03T05:00:00Z","v":5535708,"vw":34.050634},{"c":34.55,"h":35.0499,"l":34.39,"n":49108,"o":35.01,"t":"2025-02-04T05:00:00Z","v":5845084,"vw":34.589559},{"c":34.24,"h":34.625,"l":34.22,"n":38014,"o":34.47,"t":"2025-02-05T05:00:00Z","v":4202998,"vw":34.404825},{"c":34.48,"h":34.97,"l":34.29,"n":32675,"o":34.39,"t":"2025-02-06T05:00:00Z","v":2886645,"vw":34.567542},{"c":34.57,"h":34.81,"l":34.21,"n":41689,"o":34.75,"t":"2025-02-07T05:00:00Z","v":4172937,"vw":34.544335},{"c":34.36,"h":34.7,"l":33.79,"n":45387,"o":34.6,"t":"2025-02-10T05:00:00Z","v":4352806,"vw":34.14174},{"c":34.27,"h":34.65,"l":33.84,"n":39478,"o":33.84,"t":"2025-02-11T05:00:00Z","v":3678808,"vw":34.340121},{"c":34.37,"h":34.67,"l":34.07,"n":66609,"o":34.29,"t":"2025-02-12T05:00:00Z","v":7460807,"vw":34.342677},{"c":40.37,"h":40.75,"l":38.05,"n":147978,"o":38.55,"t":"2025-02-13T05:00:00Z","v":17992443,"vw":39.792476},{"c":39.81,"h":41.32,"l":39.72,"n":61659,"o":41.21,"t":"2025-02-14T05:00:00Z","v":6452090,"vw":40.119008},{"c":38.07,"h":39.75,"l":37.89,"n":59044,"o":39.74,"t":"2025-02-18T05:00:00Z","v":6062911,"vw":38.378501},{"c":38.34,"h":38.455,"l":37.75,"n":49022,"o":37.78,"t":"2025-02-19T05:00:00Z","v":4409483,"vw":38.1851},{"c":38.3,"h":38.45,"l":37.83,"n":31629,"o":37.98,"t":"2025-02-20T05:00:00Z","v":3234764,"vw":38.213972},{"c":36,"h":38.44,"l":36,"n":48643,"o":38.35,"t":"2025-02-21T05:00:00Z","v":5169800,"vw":36.591685},{"c":36.37,"h":36.9,"l":36.05,"n":47264,"o":36.9,"t":"2025-02-24T05:00:00Z","v":4240272,"vw":36.429493},{"c":35.52,"h":36.5,"l":35.14,"n":55641,"o":36.39,"t":"2025-02-25T05:00:00Z","v":4944672,"vw":35.578044},{"c":35.17,"h":36.1699,"l":34.8601,"n":53784,"o":35.99,"t":"2025-02-26T05:00:00Z","v":4577900,"vw":35.3453},{"c":34.67,"h":35.42,"l":34.62,"n":44051,"o":35.25,"t":"2025-02-27T05:00:00Z","v":3582349,"vw":34.931357},{"c":34.76,"h":35.09,"l":34.185,"n":44204,"o":34.62,"t":"2025-02-28T05:00:00Z","v":4440808,"vw":34.66824},{"c":33.19,"h":35.53,"l":33.19,"n":52284,"o":35.21,"t":"2025-03-03T05:00:00Z","v":4898299,"vw":33.872764},{"c":32.61,"h":33.25,"l":31.6,"n":66335,"o":32.77,"t":"2025-03-04T05:00:00Z","v":6146585,"vw":32.497182},{"c":32.83,"h":33.26,"l":32.14,"n":43547,"o":32.72,"t":"2025-03-05T05:00:00Z","v":4233117,"vw":32.751277},{"c":31.64,"h":32.715,"l":31.495,"n":55978,"o":32.37,"t":"2025-03-06T05:00:00Z","v":5420440,"vw":31.883962},{"c":32.03,"h":32.3816,"l":30.69,"n":74949,"o":31.36,"t":"2025-03-07T05:00:00Z","v":9376449,"vw":31.522767},{"c":31.89,"h":32.95,"l":31.56,"n":85109,"o":31.775,"t":"2025-03-10T04:00:00Z","v":9080816,"vw":32.240331},{"c":31.29,"h":32.04,"l":30.79,"n":64799,"o":31.79,"t":"2025-03-11T04:00:00Z","v":5775678,"vw":31.359341},{"c":30.99,"h":31.76,"l":30.53,"n":62745,"o":31.29,"t":"2025-03-12T04:00:00Z","v":5265666,"vw":30.98038},{"c":30.16,"h":31.48,"l":29.99,"n":52492,"o":31,"t":"2025-03-13T04:00:00Z","v":4514448,"vw":30.42769},{"c":31.76,"h":31.84,"l":30.7,"n":52532,"o":30.85,"t":"2025-03-14T04:00:00Z","v":5186617,"vw":31.6117},{"c":32.42,"h":32.88,"l":31.84,"n":51671,"o":31.91,"t":"2025-03-17T04:00:00Z","v":5132480,"vw":32.550314},{"c":31.86,"h":32.48,"l":31.675,"n":50631,"o":32.33,"t":"2025-03-18T04:00:00Z","v":4623476,"vw":31.908489},{"c":32.69,"h":32.935,"l":32,"n":51007,"o":32.04,"t":"2025-03-19T04:00:00Z","v":4176529,"vw":32.501282},{"c":32.53,"h":33.27,"l":32.44,"n":50967,"o":32.57,"t":"2025-03-20T04:00:00Z","v":4758384,"vw":32.718949},{"c":31.42,"h":32.22,"l":31.16,"n":72463,"o":32.02,"t":"2025-03-21T04:00:00Z","v":13130768,"vw":31.50073},{"c":32.42,"h":32.51,"l":31.75,"n":52998,"o":31.84,"t":"2025-03-24T04:00:00Z","v":5301734,"vw":32.282912},{"c":32.04,"h":32.68,"l":31.82,"n":42786,"o":32.61,"t":"2025-03-25T04:00:00Z","v":4664562,"vw":32.121031},{"c":32.12,"h":32.33,"l":31.9,"n":37432,"o":31.95,"t":"2025-03-26T04:00:00Z","v":2977789,"vw":32.082101},{"c":31.61,"h":32.41,"l":31.595,"n":43320,"o":31.89,"t":"2025-03-27T04:00:00Z","v":4009896,"vw":31.845473},{"c":30.36,"h":31.5699,"l":30.23,"n":68712,"o":31.26,"t":"2025-03-28T04:00:00Z","v":6500579,"vw":30.486386},{"c":29.64,"h":30.07,"l":28.63,"n":75542,"o":29.74,"t":"2025-03-31T04:00:00Z","v":7021899,"vw":29.56136},{"c":29.94,"h":29.995,"l":28.97,"n":66913,"o":29.54,"t":"2025-04-01T04:00:00Z","v":6447604,"vw":29.68698},{"c":30.75,"h":30.94,"l":29.47,"n":53569,"o":29.47,"t":"2025-04-02T04:00:00Z","v":5133639,"vw":30.514898},{"c":27.9,"h":29.14,"l":27.5001,"n":115804,"o":28.91,"t":"2025-04-03T04:00:00Z","v":13214397,"vw":28.115671},{"c":26.86,"h":27.58,"l":25.6121,"n":118143,"o":26.88,"t":"2025-04-04T04:00:00Z","v":11275247,"vw":26.712076},{"c":26.3,"h":28.17,"l":25.53,"n":90079,"o":26.06,"t":"2025-04-07T04:00:00Z","v":11382929,"vw":26.436331},{"c":25.79,"h":27.755,"l":25.3,"n":79873,"o":27.26,"t":"2025-04-08T04:00:00Z","v":10724441,"vw":26.516738},{"c":29.93,"h":30.24,"l":25.62,"n":88539,"o":25.63,"t":"2025-04-09T04:00:00Z","v":9055042,"vw":28.525507},{"c":28.75,"h":29.54,"l":27.78,"n":77861,"o":29.22,"t":"2025-04-10T04:00:00Z","v":7317071,"vw":28.64609},{"c":29.35,"h":29.68,"l":28.3597,"n":49493,"o":28.66,"t":"2025-04-11T04:00:00Z","v":4814716,"vw":29.189353},{"c":29.62,"h":30.04,"l":28.96,"n":52619,"o":29.97,"t":"2025-04-14T04:00:00Z","v":5143391,"vw":29.585145},{"c":29.71,"h":30.1566,"l":29.465,"n":54514,"o":29.62,"t":"2025-04-15T04:00:00Z","v":5791390,"vw":29.777283},{"c":28.46,"h":29.66,"l":28.1201,"n":64706,"o":29.41,"t":"2025-04-16T04:00:00Z","v":6445950,"vw":28.78377},{"c":28.9,"h":29.24,"l":28.36,"n":42233,"o":28.65,"t":"2025-04-17T04:00:00Z","v":4333813,"vw":28.917926},{"c":28.92,"h":29.11,"l":28.51,"n":50486,"o":28.66,"t":"2025-04-21T04:00:00Z","v":4534753,"vw":28.824459},{"c":30.28,"h":30.38,"l":29.19,"n":54825,"o":29.23,"t":"2025-04-22T04:00:00Z","v":5488335,"vw":30.058394},{"c":30.77,"h":32.33,"l":30.61,"n":59107,"o":31.24,"t":"2025-04-23T04:00:00Z","v":5789439,"vw":31.301056},{"c":31.42,"h":31.565,"l":30.47,"n":59173,"o":30.75,"t":"2025-04-24T04:00:00Z","v":6263224,"vw":31.26839},{"c":31.67,"h":32.3,"l":31.36,"n":51129,"o":31.62,"t":"2025-04-25T04:00:00Z","v":4628541,"vw":31.746319},{"c":32.21,"h":32.72,"l":31.845,"n":59862,"o":31.88,"t":"2025-04-28T04:00:00Z","v":5599042,"vw":32.286815},{"c":31.8,"h":32.2975,"l":31.34,"n":49372,"o":32,"t":"2025-04-29T04:00:00Z","v":4492125,"vw":31.726081},{"c":31.46,"h":31.62,"l":30.7,"n":71294,"o":31,"t":"2025-04-30T04:00:00Z","v":6426480,"vw":31.257761},{"c":30.86,"h":33.23,"l":30.21,"n":110696,"o":33.04,"t":"2025-05-01T04:00:00Z","v":10706105,"vw":30.953584},{"c":31.97,"h":32.3,"l":31.15,"n":93240,"o":31.49,"t":"2025-05-02T04:00:00Z","v":7300131,"vw":31.893798},{"c":32.07,"h":32.64,"l":31.42,"n":49930,"o":31.5,"t":"2025-05-05T04:00:00Z","v":3748220,"vw":32.228065},{"c":31.42,"h":31.895,"l":31.21,"n":49003,"o":31.53,"t":"2025-05-06T04:00:00Z","v":5194634,"vw":31.497126},{"c":31.74,"h":32.13,"l":31.22,"n":50728,"o":31.64,"t":"2025-05-07T04:00:00Z","v":4553021,"vw":31.70209},{"c":32.21,"h":32.72,"l":31.55,"n":48047,"o":31.85,"t":"2025-05-08T04:00:00Z","v":6025669,"vw":32.201031},{"c":32.58,"h":32.6357,"l":32.195,"n":33585,"o":32.27,"t":"2025-05-09T04:00:00Z","v":2847888,"vw":32.485504},{"c":34.66,"h":34.74,"l":33.5,"n":57558,"o":33.96,"t":"2025-05-12T04:00:00Z","v":5468108,"vw":34.418008},{"c":34.9,"h":35.105,"l":34.495,"n":52281,"o":34.69,"t":"2025-05-13T04:00:00Z","v":4641786,"vw":34.874636},{"c":34.95,"h":35.085,"l":34.67,"n":45395,"o":34.73,"t":"2025-05-14T04:00:00Z","v":5452159,"vw":34.91938},{"c":34.39,"h":34.71,"l":33.88,"n":47706,"o":34.56,"t":"2025-05-15T04:00:00Z","v":4665461,"vw":34.292715},{"c":33.97,"h":34.395,"l":32.87,"n":52849,"o":34.39,"t":"2025-05-16T04:00:00Z","v":4682283,"vw":33.958205},{"c":33.67,"h":33.75,"l":33.2,"n":42308,"o":33.26,"t":"2025-05-19T04:00:00Z","v":3364781,"vw":33.602521},{"c":32.9,"h":33.44,"l":32.765,"n":35767,"o":33.43,"t":"2025-05-20T04:00:00Z","v":3147372,"vw":33.00281},{"c":31.37,"h":32.525,"l":31.2703,"n":73007,"o":32.42,"t":"2025-05-21T04:00:00Z","v":6218888,"vw":31.790453},{"c":31.35,"h":31.54,"l":30.75,"n":61333,"o":31.25,"t":"2025-05-22T04:00:00Z","v":5057257,"vw":31.219042},{"c":31.35,"h":31.565,"l":30.575,"n":36233,"o":30.65,"t":"2025-05-23T04:00:00Z","v":2980226,"vw":31.314661},{"c":31.99,"h":32.26,"l":31.39,"n":45220,"o":31.91,"t":"2025-05-27T04:00:00Z","v":4069782,"vw":31.912562},{"c":31.8,"h":32.22,"l":31.75,"n":32987,"o":32.11,"t":"2025-05-28T04:00:00Z","v":3143618,"vw":31.890012},{"c":31.73,"h":32.22,"l":31.425,"n":45225,"o":32.22,"t":"2025-05-29T04:00:00Z","v":4585108,"vw":31.691474},{"c":31.65,"h":31.835,"l":31.12,"n":52816,"o":31.34,"t":"2025-05-30T04:00:00Z","v":15732435,"vw":31.626},{"c":31.17,"h":31.71,"l":30.72,"n":56729,"o":31.57,"t":"2025-06-02T04:00:00Z","v":5584647,"vw":31.118741},{"c":31.96,"h":32.25,"l":30.68,"n":46561,"o":31.04,"t":"2025-06-03T04:00:00Z","v":4539088,"vw":31.855971},{"c":31.99,"h":32.24,"l":31.62,"n":35431,"o":31.91,"t":"2025-06-04T04:00:00Z","v":3640634,"vw":32.042742},{"c":31.29,"h":32.05,"l":31.08,"n":37039,"o":31.98,"t":"2025-06-05T04:00:00Z","v":3663216,"vw":31.435851},{"c":31.86,"h":32.08,"l":31.68,"n":34841,"o":32.08,"t":"2025-06-06T04:00:00Z","v":3184220,"vw":31.855224},{"c":32.47,"h":32.54,"l":32,"n":41340,"o":32.18,"t":"2025-06-09T04:00:00Z","v":3847550,"vw":32.384115},{"c":33.39,"h":33.495,"l":32.5,"n":46635,"o":32.57,"t":"2025-06-10T04:00:00Z","v":4211690,"vw":33.277237},{"c":33.23,"h":33.925,"l":33,"n":53478,"o":33.7,"t":"2025-06-11T04:00:00Z","v":4703569,"vw":33.313389},{"c":33.14,"h":33.24,"l":32.35,"n":35974,"o":32.68,"t":"2025-06-12T04:00:00Z","v":3044674,"vw":33.013397},{"c":31.73,"h":32.52,"l":31.485,"n":62300,"o":32.3,"t":"2025-06-13T04:00:00Z","v":5966561,"vw":31.924793},{"c":34.3,"h":34.505,"l":32.45,"n":99822,"o":32.71,"t":"2025-06-16T04:00:00Z","v":9091660,"vw":33.953753},{"c":33.57,"h":34.08,"l":33.325,"n":57633,"o":34,"t":"2025-06-17T04:00:00Z","v":5321547,"vw":33.617295},{"c":33.94,"h":34.445,"l":33.57,"n":55376,"o":33.57,"t":"2025-06-18T04:00:00Z","v":5125200,"vw":33.980128},{"c":33.77,"h":34.77,"l":33.49,"n":59201,"o":34.31,"t":"2025-06-20T04:00:00Z","v":11169718,"vw":33.855574},{"c":33.25,"h":33.64,"l":32.295,"n":57934,"o":33.64,"t":"2025-06-23T04:00:00Z","v":6034754,"vw":33.041879},{"c":34.2,"h":34.29,"l":33.66,"n":49304,"o":33.76,"t":"2025-06-24T04:00:00Z","v":4367725,"vw":34.114295},{"c":33.88,"h":34.24,"l":33.76,"n":30654,"o":34.21,"t":"2025-06-25T04:00:00Z","v":2900863,"vw":33.910432},{"c":33.79,"h":34.25,"l":33.605,"n":48798,"o":33.76,"t":"2025-06-26T04:00:00Z","v":4347218,"vw":33.857674},{"c":34.37,"h":34.405,"l":33.81,"n":37781,"o":33.92,"t":"2025-06-27T04:00:00Z","v":4993718,"vw":34.261546},{"c":34.39,"h":34.75,"l":34.12,"n":44200,"o":34.44,"t":"2025-06-30T04:00:00Z","v":3801128,"vw":34.395651},{"c":36.89,"h":37.08,"l":34.59,"n":92684,"o":34.66,"t":"2025-07-01T04:00:00Z","v":8537141,"vw":36.562134},{"c":37.67,"h":37.795,"l":36.63,"n":65133,"o":36.94,"t":"2025-07-02T04:00:00Z","v":5316868,"vw":37.480548},{"c":37.59,"h":38.035,"l":37.51,"n":29741,"o":37.86,"t":"2025-07-03T04:00:00Z","v":2311196,"vw":37.728875},{"c":37.03,"h":37.395,"l":36.3,"n":54289,"o":36.55,"t":"2025-07-07T04:00:00Z","v":5117126,"vw":36.993426},{"c":37.52,"h":37.78,"l":37.13,"n":43595,"o":37.35,"t":"2025-07-08T04:00:00Z","v":3654266,"vw":37.532913},{"c":37.69,"h":37.83,"l":37.45,"n":35607,"o":37.78,"t":"2025-07-09T04:00:00Z","v":2892465,"vw":37.657363},{"c":38.84,"h":38.87,"l":37.79,"n":45189,"o":38,"t":"2025-07-10T04:00:00Z","v":4041604,"vw":38.603345},{"c":37.93,"h":38.65,"l":37.915,"n":43804,"o":38.65,"t":"2025-07-11T04:00:00Z","v":4349026,"vw":38.083502},{"c":38.11,"h":38.16,"l":37.29,"n":36447,"o":37.75,"t":"2025-07-14T04:00:00Z","v":3515743,"vw":37.915495},{"c":37.72,"h":38.33,"l":37.53,"n":47617,"o":38.15,"t":"2025-07-15T04:00:00Z","v":4457347,"vw":37.767459},{"c":37.3,"h":38.03,"l":36.96,"n":39076,"o":37.81,"t":"2025-07-16T04:00:00Z","v":3566086,"vw":37.372802},{"c":37.57,"h":38.15,"l":37.41,"n":39932,"o":37.55,"t":"2025-07-17T04:00:00Z","v":3705419,"vw":37.70908},{"c":37.19,"h":37.81,"l":37.02,"n":45240,"o":37.81,"t":"2025-07-18T04:00:00Z","v":4114056,"vw":37.238794},{"c":37.17,"h":37.68,"l":37.105,"n":44321,"o":37.59,"t":"2025-07-21T04:00:00Z","v":3479644,"vw":37.350243},{"c":38.14,"h":38.25,"l":36.7,"n":54795,"o":36.87,"t":"2025-07-22T04:00:00Z","v":4503131,"vw":37.656355},{"c":38.33,"h":38.865,"l":38.145,"n":49861,"o":38.5,"t":"2025-07-23T04:00:00Z","v":3893633,"vw":38.38981},{"c":37.36,"h":38.6,"l":37.33,"n":53950,"o":38.38,"t":"2025-07-24T04:00:00Z","v":5033496,"vw":37.740561},{"c":38.44,"h":38.49,"l":37.08,"n":48444,"o":37.58,"t":"2025-07-25T04:00:00Z","v":4079000,"vw":38.017428},{"c":38.56,"h":39.29,"l":38.4,"n":60713,"o":38.4,"t":"2025-07-28T04:00:00Z","v":5202192,"vw":38.804449},{"c":37.41,"h":38.75,"l":36.93,"n":64474,"o":38.74,"t":"2025-07-29T04:00:00Z","v":6235147,"vw":37.421464},{"c":37.88,"h":38.46,"l":37.2,"n":109441,"o":37.2,"t":"2025-07-30T04:00:00Z","v":10266247,"vw":37.878488},{"c":36.45,"h":36.8,"l":35.34,"n":106514,"o":36.71,"t":"2025-07-31T04:00:00Z","v":10769741,"vw":36.236993},{"c":35.75,"h":36.35,"l":34.97,"n":83225,"o":36.14,"t":"2025-08-01T04:00:00Z","v":7649807,"vw":35.703891},{"c":35.51,"h":36.045,"l":35.055,"n":52677,"o":35.76,"t":"2025-08-04T04:00:00Z","v":4689625,"vw":35.612114},{"c":34.97,"h":35.405,"l":34.25,"n":58769,"o":35.38,"t":"2025-08-05T04:00:00Z","v":5157479,"vw":34.889745},{"c":35.09,"h":35.25,"l":34.85,"n":38975,"o":35.09,"t":"2025-08-06T04:00:00Z","v":3679477,"vw":35.05179},{"c":34.71,"h":35.483,"l":34.265,"n":47501,"o":35.48,"t":"2025-08-07T04:00:00Z","v":4336408,"vw":34.593515},{"c":34.18,"h":34.63,"l":33.85,"n":36852,"o":34.59,"t":"2025-08-08T04:00:00Z","v":3182752,"vw":34.298953},{"c":34.38,"h":34.61,"l":33.945,"n":43826,"o":34.17,"t":"2025-08-11T04:00:00Z","v":3792714,"vw":34.233753},{"c":35.4,"h":35.62,"l":34.52,"n":40983,"o":34.61,"t":"2025-08-12T04:00:00Z","v":4360286,"vw":35.372797},{"c":36.45,"h":36.56,"l":35.24,"n":40054,"o":35.3,"t":"2025-08-13T04:00:00Z","v":4423477,"vw":36.234086},{"c":36.33,"h":36.405,"l":35.75,"n":32961,"o":36.08,"t":"2025-08-14T04:00:00Z","v":2890235,"vw":36.178587},{"c":35.92,"h":36.71,"l":35.9,"n":41225,"o":36.59,"t":"2025-08-15T04:00:00Z","v":3617910,"vw":36.159349},{"c":36.18,"h":36.33,"l":35.84,"n":37687,"o":35.97,"t":"2025-08-18T04:00:00Z","v":2795526,"vw":36.17017},{"c":36.71,"h":36.925,"l":36.285,"n":42505,"o":36.33,"t":"2025-08-19T04:00:00Z","v":4084873,"vw":36.604094},{"c":36.31,"h":36.6,"l":36.11,"n":32694,"o":36.41,"t":"2025-08-20T04:00:00Z","v":2948043,"vw":36.305281},{"c":36.22,"h":36.55,"l":36,"n":41835,"o":36.07,"t":"2025-08-21T04:00:00Z","v":4136597,"vw":36.315295},{"c":38.06,"h":38.12,"l":36.3614,"n":47100,"o":36.47,"t":"2025-08-22T04:00:00Z","v":4617619,"vw":37.741777},{"c":38.12,"h":38.26,"l":37.77,"n":39420,"o":38.07,"t":"2025-08-25T04:00:00Z","v":3207227,"vw":38.082132},{"c":38.51,"h":38.635,"l":38.02,"n":47075,"o":38.15,"t":"2025-08-26T04:00:00Z","v":4598876,"vw":38.42679},{"c":39.77,"h":39.885,"l":38.3,"n":54032,"o":38.51,"t":"2025-08-27T04:00:00Z","v":4462869,"vw":39.416901},{"c":39.59,"h":40.16,"l":39.37,"n":42607,"o":39.97,"t":"2025-08-28T04:00:00Z","v":3384263,"vw":39.63029},{"c":39.69,"h":39.76,"l":39.26,"n":38885,"o":39.54,"t":"2025-08-29T04:00:00Z","v":2984524,"vw":39.587482},{"c":38.91,"h":39.12,"l":38.36,"n":47069,"o":39.115,"t":"2025-09-02T04:00:00Z","v":4262863,"vw":38.769389},{"c":38.11,"h":39.14,"l":38.025,"n":41113,"o":38.66,"t":"2025-09-03T04:00:00Z","v":3656231,"vw":38.291455},{"c":37.03,"h":38.31,"l":36.97,"n":57230,"o":38.2,"t":"2025-09-04T04:00:00Z","v":4794519,"vw":37.267276},{"c":36.68,"h":38.18,"l":36.33,"n":58079,"o":37.22,"t":"2025-09-05T04:00:00Z","v":4331669,"vw":37.028553},{"c":36.2,"h":36.7,"l":35.8675,"n":57464,"o":36.65,"t":"2025-09-08T04:00:00Z","v":4433190,"vw":36.262869},{"c":36,"h":36.41,"l":35.81,"n":37861,"o":36.1,"t":"2025-09-09T04:00:00Z","v":2842728,"vw":36.070744},{"c":35.95,"h":36.315,"l":35.79,"n":38359,"o":35.95,"t":"2025-09-10T04:00:00Z","v":3065210,"vw":36.008638},{"c":35.34,"h":36.0999,"l":35.33,"n":71218,"o":35.75,"t":"2025-09-11T04:00:00Z","v":6618331,"vw":35.480299},{"c":34.55,"h":35.23,"l":34.35,"n":53432,"o":35.17,"t":"2025-09-12T04:00:00Z","v":5226988,"vw":34.673326},{"c":35.64,"h":36.24,"l":34.61,"n":78021,"o":34.7,"t":"2025-09-15T04:00:00Z","v":6513199,"vw":35.697265},{"c":35.36,"h":36.055,"l":34.91,"n":55443,"o":35.59,"t":"2025-09-16T04:00:00Z","v":4264528,"vw":35.375406},{"c":35.29,"h":36.0375,"l":34.7,"n":43949,"o":35.5,"t":"2025-09-17T04:00:00Z","v":3625964,"vw":35.314165},{"c":35.94,"h":36.025,"l":35.18,"n":51258,"o":35.46,"t":"2025-09-18T04:00:00Z","v":3723894,"vw":35.792886},{"c":35.8,"h":36.51,"l":35.7,"n":46777,"o":36.31,"t":"2025-09-19T04:00:00Z","v":7169064,"vw":35.877541},{"c":34.49,"h":35.6,"l":34.48,"n":66940,"o":35.57,"t":"2025-09-22T04:00:00Z","v":6073273,"vw":34.781495},{"c":34.77,"h":35.225,"l":34.545,"n":54256,"o":34.545,"t":"2025-09-23T04:00:00Z","v":4727338,"vw":34.850625},{"c":34.55,"h":34.88,"l":34.105,"n":49619,"o":34.78,"t":"2025-09-24T04:00:00Z","v":4406698,"vw":34.379152},{"c":34.48,"h":34.705,"l":34.145,"n":52241,"o":34.28,"t":"2025-09-25T04:00:00Z","v":4074863,"vw":34.430255},{"c":35.6,"h":35.8,"l":34.53,"n":56348,"o":34.53,"t":"2025-09-26T04:00:00Z","v":4411121,"vw":35.456728},{"c":36.53,"h":36.835,"l":35.71,"n":57727,"o":36.02,"t":"2025-09-29T04:00:00Z","v":4781162,"vw":36.488917},{"c":34.66,"h":36.6,"l":34.225,"n":70525,"o":36.38,"t":"2025-09-30T04:00:00Z","v":6391070,"vw":34.819797},{"c":34.69,"h":34.825,"l":34.14,"n":54540,"o":34.3,"t":"2025-10-01T04:00:00Z","v":4379943,"vw":34.621883},{"c":34.75,"h":35.55,"l":34.24,"n":54868,"o":34.76,"t":"2025-10-02T04:00:00Z","v":4586230,"vw":34.734276},{"c":33.93,"h":35.0675,"l":33.59,"n":65885,"o":34.91,"t":"2025-10-03T04:00:00Z","v":6726306,"vw":34.067109},{"c":33.92,"h":34.38,"l":33.71,"n":46430,"o":34.09,"t":"2025-10-06T04:00:00Z","v":3782707,"vw":34.041121},{"c":33.12,"h":34.02,"l":33.025,"n":54322,"o":33.9,"t":"2025-10-07T04:00:00Z","v":5268340,"vw":33.272682},{"c":32.32,"h":33.12,"l":32,"n":58724,"o":33.12,"t":"2025-10-08T04:00:00Z","v":6211749,"vw":32.427135},{"c":32.45,"h":32.785,"l":32.2,"n":53255,"o":32.32,"t":"2025-10-09T04:00:00Z","v":4302667,"vw":32.49976},{"c":31.28,"h":32.6065,"l":31.26,"n":62854,"o":32.54,"t":"2025-10-10T04:00:00Z","v":6505737,"vw":31.813317},{"c":31.57,"h":32.04,"l":31.23,"n":57701,"o":31.68,"t":"2025-10-13T04:00:00Z","v":5094668,"vw":31.675824},{"c":32.45,"h":32.99,"l":31.26,"n":56126,"o":31.65,"t":"2025-10-14T04:00:00Z","v":5433347,"vw":32.567809},{"c":32.17,"h":32.755,"l":32.14,"n":43889,"o":32.47,"t":"2025-10-15T04:00:00Z","v":3424135,"vw":32.349639},{"c":31.69,"h":32.18,"l":31.375,"n":47483,"o":31.93,"t":"2025-10-16T04:00:00Z","v":4145607,"vw":31.705453},{"c":31.58,"h":31.92,"l":31.37,"n":37316,"o":31.61,"t":"2025-10-17T04:00:00Z","v":2670823,"vw":31.585223},{"c":31.87,"h":32.44,"l":31.8,"n":42627,"o":31.9,"t":"2025-10-20T04:00:00Z","v":4043138,"vw":31.958379},{"c":32.9,"h":32.985,"l":31.76,"n":45079,"o":31.8,"t":"2025-10-21T04:00:00Z","v":3978509,"vw":32.703776},{"c":32.68,"h":33.04,"l":32.55,"n":42157,"o":32.81,"t":"2025-10-22T04:00:00Z","v":3167573,"vw":32.785034},{"c":33.07,"h":33.58,"l":32.92,"n":48057,"o":33.16,"t":"2025-10-23T04:00:00Z","v":3532343,"vw":33.159181},{"c":32.81,"h":33.5,"l":32.785,"n":35893,"o":33.26,"t":"2025-10-24T04:00:00Z","v":2728470,"vw":32.928175},{"c":32.91,"h":33.35,"l":32.68,"n":47701,"o":33.2,"t":"2025-10-27T04:00:00Z","v":4721629,"vw":32.938625},{"c":31.95,"h":32.75,"l":31.75,"n":57915,"o":32.5,"t":"2025-10-28T04:00:00Z","v":5367539,"vw":32.005095},{"c":31.21,"h":31.84,"l":30.955,"n":67836,"o":31.43,"t":"2025-10-29T04:00:00Z","v":6784961,"vw":31.387051},{"c":30.72,"h":31.405,"l":29.185,"n":115737,"o":29.24,"t":"2025-10-30T04:00:00Z","v":12463924,"vw":30.584303},{"c":32.03,"h":32.07,"l":30.52,"n":86225,"o":30.67,"t":"2025-10-31T04:00:00Z","v":9213138,"vw":31.754892},{"c":32.13,"h":32.15,"l":31.6834,"n":72518,"o":31.78,"t":"2025-11-03T05:00:00Z","v":7012247,"vw":32.030584},{"c":31.87,"h":32.065,"l":31,"n":75981,"o":31.65,"t":"2025-11-04T05:00:00Z","v":6760426,"vw":31.838559},{"c":32.01,"h":32.49,"l":31.89,"n":59030,"o":32.14,"t":"2025-11-05T05:00:00Z","v":4934096,"vw":32.1489},{"c":31.72,"h":33.02,"l":31.685,"n":62622,"o":32.13,"t":"2025-11-06T05:00:00Z","v":5201345,"vw":32.064195},{"c":32.66,"h":32.925,"l":31.35,"n":54860,"o":31.61,"t":"2025-11-07T05:00:00Z","v":4249731,"vw":32.480443},{"c":32.85,"h":33.25,"l":32.69,"n":48857,"o":32.89,"t":"2025-11-10T05:00:00Z","v":3927260,"vw":32.90212},{"c":32.87,"h":33.5,"l":32.755,"n":45253,"o":32.94,"t":"2025-11-11T05:00:00Z","v":3708611,"vw":33.038371},{"c":33.17,"h":33.4,"l":32.8,"n":55229,"o":33.06,"t":"2025-11-12T05:00:00Z","v":3943726,"vw":33.227302},{"c":32.82,"h":33.55,"l":32.8,"n":51703,"o":33,"t":"2025-11-13T05:00:00Z","v":3831833,"vw":33.054935},{"c":32.47,"h":32.7,"l":32.13,"n":53773,"o":32.38,"t":"2025-11-14T05:00:00Z","v":4171952,"vw":32.461297},{"c":31.39,"h":32.205,"l":30.935,"n":69305,"o":32.04,"t":"2025-11-17T05:00:00Z","v":6542267,"vw":31.484877},{"c":31.41,"h":31.83,"l":30.55,"n":58810,"o":30.65,"t":"2025-11-18T05:00:00Z","v":4991046,"vw":31.355736},{"c":31.1,"h":31.5,"l":30.91,"n":49599,"o":31.5,"t":"2025-11-19T05:00:00Z","v":4138859,"vw":31.227727},{"c":30.76,"h":32.02,"l":30.675,"n":50131,"o":31.31,"t":"2025-11-20T05:00:00Z","v":4436454,"vw":31.116739},{"c":32.55,"h":32.84,"l":30.6,"n":85739,"o":30.815,"t":"2025-11-21T05:00:00Z","v":8332063,"vw":32.172924},{"c":32.38,"h":32.9825,"l":32.26,"n":55119,"o":32.78,"t":"2025-11-24T05:00:00Z","v":5154612,"vw":32.464423},{"c":34.14,"h":34.41,"l":32.52,"n":71863,"o":32.53,"t":"2025-11-25T05:00:00Z","v":6516117,"vw":34.020122},{"c":34.78,"h":34.97,"l":34.045,"n":48835,"o":34.12,"t":"2025-11-26T05:00:00Z","v":4340691,"vw":34.81332},{"c":35.29,"h":35.62,"l":34.87,"n":23979,"o":34.87,"t":"2025-11-28T05:00:00Z","v":1863065,"vw":35.35469},{"c":35.44,"h":35.83,"l":35.16,"n":46620,"o":35.4,"t":"2025-12-01T05:00:00Z","v":4748107,"vw":35.522108},{"c":35.34,"h":35.665,"l":34.86,"n":42111,"o":35.48,"t":"2025-12-02T05:00:00Z","v":3549630,"vw":35.371666},{"c":35.54,"h":35.95,"l":35.29,"n":37526,"o":35.4,"t":"2025-12-03T05:00:00Z","v":2503197,"vw":35.538206},{"c":35.39,"h":35.625,"l":34.87,"n":42180,"o":35.62,"t":"2025-12-04T05:00:00Z","v":3390672,"vw":35.241917},{"c":36.07,"h":36.81,"l":35.27,"n":68026,"o":35.42,"t":"2025-12-05T05:00:00Z","v":6642350,"vw":36.236561},{"c":35.32,"h":36.41,"l":35.221,"n":40814,"o":36.1,"t":"2025-12-08T05:00:00Z","v":3003211,"vw":35.530249},{"c":35.89,"h":35.96,"l":35.06,"n":42938,"o":35.09,"t":"2025-12-09T05:00:00Z","v":3303142,"vw":35.760448},{"c":37.2,"h":37.64,"l":36.21,"n":60539,"o":36.38,"t":"2025-12-10T05:00:00Z","v":5617811,"vw":36.883689},{"c":37.44,"h":37.84,"l":37.13,"n":46690,"o":37.26,"t":"2025-12-11T05:00:00Z","v":3668728,"vw":37.446834},{"c":37.4,"h":38.19,"l":37.31,"n":45846,"o":38,"t":"2025-12-12T05:00:00Z","v":3297662,"vw":37.596414},{"c":37.38,"h":37.93,"l":36.75,"n":56509,"o":37.69,"t":"2025-12-15T05:00:00Z","v":4859139,"vw":37.27535},{"c":36.84,"h":37.57,"l":36.745,"n":52553,"o":37.32,"t":"2025-12-16T05:00:00Z","v":3870725,"vw":36.996035},{"c":36.2,"h":36.7,"l":36,"n":56160,"o":36.375,"t":"2025-12-17T05:00:00Z","v":4442521,"vw":36.247078},{"c":36.77,"h":37.08,"l":36.3,"n":53422,"o":36.4,"t":"2025-12-18T05:00:00Z","v":4162252,"vw":36.776092},{"c":37.3,"h":37.6,"l":36.77,"n":39354,"o":36.77,"t":"2025-12-19T05:00:00Z","v":4318383,"vw":37.338002},{"c":37.55,"h":37.735,"l":37.2,"n":36809,"o":37.47,"t":"2025-12-22T05:00:00Z","v":3040081,"vw":37.552811},{"c":36.97,"h":37.64,"l":36.875,"n":37764,"o":37.54,"t":"2025-12-23T05:00:00Z","v":3102894,"vw":37.131506},{"c":37.09,"h":37.25,"l":36.8,"n":22394,"o":36.82,"t":"2025-12-24T05:00:00Z","v":1694972,"vw":37.055389},{"c":37.68,"h":37.745,"l":37.195,"n":34470,"o":37.24,"t":"2025-12-26T05:00:00Z","v":2604275,"vw":37.585348},{"c":37.16,"h":37.68,"l":36.975,"n":38667,"o":37.43,"t":"2025-12-29T05:00:00Z","v":3243057,"vw":37.140885},{"c":36.73,"h":37.27,"l":36.67,"n":32641,"o":37.07,"t":"2025-12-30T05:00:00Z","v":2294821,"vw":36.899878},{"c":36.49,"h":36.88,"l":36.325,"n":35753,"o":36.67,"t":"2025-12-31T05:00:00Z","v":2583266,"vw":36.532253},{"c":36.49,"h":36.6451,"l":36.12,"n":48575,"o":36.63,"t":"2026-01-02T05:00:00Z","v":4241793,"vw":36.381628},{"c":35.96,"h":37.29,"l":35.72,"n":67809,"o":36.06,"t":"2026-01-05T05:00:00Z","v":6404829,"vw":36.319883},{"c":35.74,"h":36.325,"l":35.36,"n":66428,"o":36.03,"t":"2026-01-06T05:00:00Z","v":5568444,"vw":35.939425},{"c":34.12,"h":35.65,"l":34.105,"n":72681,"o":35.5,"t":"2026-01-07T05:00:00Z","v":7175515,"vw":34.524208},{"c":35.15,"h":36.03,"l":33.85,"n":76833,"o":33.91,"t":"2026-01-08T05:00:00Z","v":7261758,"vw":35.387178},{"c":34.45,"h":35.805,"l":34.305,"n":61989,"o":35.68,"t":"2026-01-09T05:00:00Z","v":5329918,"vw":34.590226},{"c":34.82,"h":34.85,"l":33.9,"n":54663,"o":34.05,"t":"2026-01-12T05:00:00Z","v":4557356,"vw":34.642839},{"c":34.65,"h":35.06,"l":33.895,"n":55562,"o":34.67,"t":"2026-01-13T05:00:00Z","v":4203849,"vw":34.461891},{"c":34.41,"h":34.76,"l":34.075,"n":49392,"o":34.46,"t":"2026-01-14T05:00:00Z","v":4283031,"vw":34.342963},{"c":35.41,"h":35.465,"l":34.14,"n":50984,"o":34.47,"t":"2026-01-15T05:00:00Z","v":4360258,"vw":35.057438},{"c":34.98,"h":35.2331,"l":34.34,"n":61348,"o":34.82,"t":"2026-01-16T05:00:00Z","v":5314559,"vw":34.841167},{"c":33.6,"h":34.54,"l":33.205,"n":52341,"o":34.54,"t":"2026-01-20T05:00:00Z","v":4729191,"vw":33.739283},{"c":33.9,"h":34.3699,"l":33.555,"n":46617,"o":33.86,"t":"2026-01-21T05:00:00Z","v":4012168,"vw":33.842172},{"c":34.42,"h":34.84,"l":34.01,"n":44635,"o":34.24,"t":"2026-01-22T05:00:00Z","v":3244096,"vw":34.455302},{"c":34.03,"h":34.545,"l":33.865,"n":33527,"o":34.54,"t":"2026-01-23T05:00:00Z","v":2696763,"vw":34.0607},{"c":34.1,"h":34.33,"l":33.87,"n":36983,"o":33.97,"t":"2026-01-26T05:00:00Z","v":3085554,"vw":34.0609},{"c":33.48,"h":33.925,"l":33.41,"n":36214,"o":33.84,"t":"2026-01-27T05:00:00Z","v":2571963,"vw":33.561731},{"c":32.75,"h":33.88,"l":32.72,"n":47695,"o":33.59,"t":"2026-01-28T05:00:00Z","v":4424582,"vw":33.089772},{"c":33.34,"h":33.415,"l":32.14,"n":51874,"o":32.84,"t":"2026-01-29T05:00:00Z","v":4152774,"vw":32.996981},{"c":33.54,"h":33.55,"l":32.53,"n":52858,"o":33.23,"t":"2026-01-30T05:00:00Z","v":4755678,"vw":33.203442},{"c":33.49,"h":33.99,"l":33.25,"n":52454,"o":33.5,"t":"2026-02-02T05:00:00Z","v":3622085,"vw":33.561739},{"c":34.17,"h":34.98,"l":33.215,"n":76425,"o":33.22,"t":"2026-02-03T05:00:00Z","v":6232676,"vw":34.18338},{"c":36.93,"h":39.25,"l":36.38,"n":127816,"o":38.185,"t":"2026-02-04T05:00:00Z","v":13039345,"vw":37.6743},{"c":36.28,"h":36.61,"l":34.77,"n":111693,"o":35.98,"t":"2026-02-05T05:00:00Z","v":10483707,"vw":35.699969},{"c":37.49,"h":37.7,"l":35.49,"n":74087,"o":36.23,"t":"2026-02-06T05:00:00Z","v":6089898,"vw":36.888662},{"c":38.06,"h":38.1,"l":37.165,"n":53293,"o":37.67,"t":"2026-02-09T05:00:00Z","v":4227306,"vw":37.873487},{"c":37.36,"h":38.14,"l":36.78,"n":54357,"o":38.1,"t":"2026-02-10T05:00:00Z","v":4194617,"vw":37.28283},{"c":36.36,"h":37.81,"l":36.24,"n":44899,"o":37.43,"t":"2026-02-11T05:00:00Z","v":3605350,"vw":36.512218},{"c":34.19,"h":37.25,"l":33.9001,"n":82688,"o":36.74,"t":"2026-02-12T05:00:00Z","v":7255580,"vw":34.874892},{"c":34.14,"h":34.98,"l":33.67,"n":46252,"o":34.07,"t":"2026-02-13T05:00:00Z","v":4018017,"vw":34.350616},{"c":34.27,"h":34.66,"l":33.53,"n":49057,"o":34.02,"t":"2026-02-17T05:00:00Z","v":3741786,"vw":34.061801},{"c":37.19,"h":37.3,"l":34.48,"n":70296,"o":34.56,"t":"2026-02-18T05:00:00Z","v":5581069,"vw":36.827409},{"c":36.46,"h":37.05,"l":35.75,"n":52156,"o":36.8,"t":"2026-02-19T05:00:00Z","v":4419436,"vw":36.29445},{"c":36.79,"h":37.04,"l":35.82,"n":46394,"o":36.33,"t":"2026-02-20T05:00:00Z","v":3698935,"vw":36.582401},{"c":34.25,"h":36.55,"l":33.8,"n":59965,"o":36.46,"t":"2026-02-23T05:00:00Z","v":6141695,"vw":34.297691},{"c":35.05,"h":35.425,"l":34.25,"n":44949,"o":34.4,"t":"2026-02-24T05:00:00Z","v":3315859,"vw":35.077456},{"c":35.56,"h":35.61,"l":34.71,"n":53458,"o":35.32,"t":"2026-02-25T05:00:00Z","v":5127000,"vw":35.273596},{"c":37.62,"h":38,"l":35.82,"n":76564,"o":36,"t":"2026-02-26T05:00:00Z","v":7327376,"vw":37.15347},{"c":36.86,"h":37.19,"l":36.35,"n":64665,"o":36.86,"t":"2026-02-27T05:00:00Z","v":6606909,"vw":36.751676},{"c":35.72,"h":36.18,"l":34.82,"n":57204,"o":35.78,"t":"2026-03-02T05:00:00Z","v":4586286,"vw":35.643002},{"c":35.85,"h":36.12,"l":33.75,"n":58882,"o":34.8,"t":"2026-03-03T05:00:00Z","v":4809956,"vw":35.180733},{"c":36.68,"h":36.99,"l":35.68,"n":51875,"o":35.94,"t":"2026-03-04T05:00:00Z","v":4408519,"vw":36.522201},{"c":37.13,"h":37.15,"l":36.19,"n":51999,"o":36.23,"t":"2026-03-05T05:00:00Z","v":4391836,"vw":36.734558},{"c":35.57,"h":36.57,"l":35.24,"n":60707,"o":36.4,"t":"2026-03-06T05:00:00Z","v":4598970,"vw":35.679266},{"c":35.64,"h":35.89,"l":33.445,"n":65779,"o":34.75,"t":"2026-03-09T04:00:00Z","v":7073115,"vw":34.894192},{"c":35,"h":35.83,"l":34.875,"n":49073,"o":35.37,"t":"2026-03-10T04:00:00Z","v":3907748,"vw":35.244031},{"c":36.29,"h":36.87,"l":34.98,"n":79029,"o":35.12,"t":"2026-03-11T04:00:00Z","v":7243090,"vw":36.151821},{"c":36.3,"h":36.88,"l":35.3,"n":69393,"o":35.5,"t":"2026-03-12T04:00:00Z","v":4450130,"vw":36.297116},{"c":36.68,"h":37.43,"l":36.454,"n":50839,"o":36.84,"t":"2026-03-13T04:00:00Z","v":3807813,"vw":36.6997},{"c":35.98,"h":37.25,"l":35.86,"n":63003,"o":37.22,"t":"2026-03-16T04:00:00Z","v":5871742,"vw":36.277515},{"c":36.86,"h":37.69,"l":36.285,"n":46785,"o":36.4,"t":"2026-03-17T04:00:00Z","v":3662852,"vw":37.111783},{"c":36.37,"h":37.235,"l":36.28,"n":43974,"o":36.56,"t":"2026-03-18T04:00:00Z","v":3434932,"vw":36.610992},{"c":37.14,"h":37.51,"l":35.77,"n":50019,"o":35.95,"t":"2026-03-19T04:00:00Z","v":4146050,"vw":36.875445},{"c":35.37,"h":37.09,"l":35.2,"n":66619,"o":36.87,"t":"2026-03-20T04:00:00Z","v":9066027,"vw":35.68433},{"c":36.95,"h":37.945,"l":36.26,"n":63338,"o":36.99,"t":"2026-03-23T04:00:00Z","v":5717805,"vw":37.26688},{"c":37.11,"h":37.36,"l":36.58,"n":61099,"o":36.8,"t":"2026-03-24T04:00:00Z","v":6472100,"vw":37.10529},{"c":37.49,"h":37.814,"l":36.72,"n":44575,"o":37.44,"t":"2026-03-25T04:00:00Z","v":4112071,"vw":37.312798},{"c":37.57,"h":37.97,"l":36.9,"n":61954,"o":37.59,"t":"2026-03-26T04:00:00Z","v":5130338,"vw":37.444599},{"c":36.32,"h":37.72,"l":36.09,"n":52603,"o":37.32,"t":"2026-03-27T04:00:00Z","v":4700726,"vw":36.529642},{"c":35.62,"h":36.88,"l":35.375,"n":46924,"o":36.32,"t":"2026-03-30T04:00:00Z","v":3402478,"vw":35.839074},{"c":37.01,"h":37.29,"l":35.9,"n":43198,"o":36.13,"t":"2026-03-31T04:00:00Z","v":3569744,"vw":36.744909},{"c":36.78,"h":37.67,"l":36.505,"n":46280,"o":37.45,"t":"2026-04-01T04:00:00Z","v":4079758,"vw":36.908499},{"c":36.68,"h":36.915,"l":35.32,"n":40527,"o":36.2,"t":"2026-04-02T04:00:00Z","v":3428272,"vw":36.378347},{"c":37.6,"h":37.635,"l":36.26,"n":40679,"o":36.63,"t":"2026-04-06T04:00:00Z","v":2936177,"vw":37.246774},{"c":37.89,"h":38.44,"l":37.37,"n":47200,"o":37.44,"t":"2026-04-07T04:00:00Z","v":3593319,"vw":37.973715},{"c":37.1,"h":39.23,"l":37.03,"n":56480,"o":39.01,"t":"2026-04-08T04:00:00Z","v":5119888,"vw":37.583719},{"c":36.93,"h":37.235,"l":36.154,"n":47394,"o":36.83,"t":"2026-04-09T04:00:00Z","v":3556338,"vw":36.825205},{"c":37.32,"h":37.43,"l":36.5,"n":48463,"o":36.74,"t":"2026-04-10T04:00:00Z","v":3706871,"vw":37.103952},{"c":36.75,"h":37.19,"l":36.21,"n":37629,"o":36.96,"t":"2026-04-13T04:00:00Z","v":2628132,"vw":36.651898},{"c":36.73,"h":37.16,"l":35.75,"n":66870,"o":35.75,"t":"2026-04-14T04:00:00Z","v":4972066,"vw":36.575804},{"c":38.36,"h":38.68,"l":36.77,"n":64685,"o":36.85,"t":"2026-04-15T04:00:00Z","v":5336239,"vw":38.136342},{"c":38.49,"h":39,"l":38.1045,"n":46067,"o":38.2,"t":"2026-04-16T04:00:00Z","v":3748050,"vw":38.475506},{"c":38.59,"h":40.2,"l":38.495,"n":52167,"o":39,"t":"2026-04-17T04:00:00Z","v":4319195,"vw":39.10858},{"c":39.4,"h":39.41,"l":37.88,"n":45230,"o":38.4,"t":"2026-04-20T04:00:00Z","v":3440358,"vw":38.957559},{"c":39.11,"h":40.46,"l":39.04,"n":41296,"o":39.5,"t":"2026-04-21T04:00:00Z","v":2796987,"vw":39.388015},{"c":39.24,"h":39.665,"l":38.81,"n":43540,"o":39.39,"t":"2026-04-22T04:00:00Z","v":3001315,"vw":39.165223},{"c":38.94,"h":39.59,"l":38.34,"n":47160,"o":39.41,"t":"2026-04-23T04:00:00Z","v":3004782,"vw":38.887774},{"c":39.54,"h":39.56,"l":37.78,"n":49706,"o":38.86,"t":"2026-04-24T04:00:00Z","v":3798002,"vw":39.233272},{"c":40.55,"h":40.94,"l":39.58,"n":79296,"o":39.62,"t":"2026-04-27T04:00:00Z","v":6555067,"vw":40.569815},{"c":39.74,"h":40.795,"l":39.685,"n":57902,"o":40.51,"t":"2026-04-28T04:00:00Z","v":4520435,"vw":40.164697},{"c":39.27,"h":40.13,"l":39.075,"n":76095,"o":39.68,"t":"2026-04-29T04:00:00Z","v":6673637,"vw":39.533223},{"c":38.94,"h":40.61,"l":38.37,"n":94288,"o":39.68,"t":"2026-04-30T04:00:00Z","v":8289958,"vw":39.170843},{"c":38.5,"h":39.38,"l":37.72,"n":79650,"o":38.72,"t":"2026-05-01T04:00:00Z","v":6755828,"vw":38.387332},{"c":38.24,"h":39.28,"l":37.89,"n":51970,"o":38.34,"t":"2026-05-04T04:00:00Z","v":3996893,"vw":38.350862},{"c":37.91,"h":38.72,"l":37.71,"n":52393,"o":38.2,"t":"2026-05-05T04:00:00Z","v":4095780,"vw":37.974869},{"c":38.21,"h":39.1,"l":38.01,"n":57692,"o":38.62,"t":"2026-05-06T04:00:00Z","v":4215867,"vw":38.412573},{"c":38.11,"h":38.72,"l":37.22,"n":59955,"o":38.47,"t":"2026-05-07T04:00:00Z","v":4898213,"vw":38.030497},{"c":38.79,"h":38.91,"l":37.915,"n":44680,"o":38.39,"t":"2026-05-08T04:00:00Z","v":3755209,"vw":38.682722},{"c":37.3,"h":38.72,"l":37.285,"n":49755,"o":38.71,"t":"2026-05-11T04:00:00Z","v":4711246,"vw":37.511939},{"c":36.9,"h":38.01,"l":36.735,"n":76721,"o":37.31,"t":"2026-05-12T04:00:00Z","v":6011688,"vw":37.341218},{"c":37.41,"h":37.82,"l":36.845,"n":49371,"o":37.08,"t":"2026-05-13T04:00:00Z","v":3945688,"vw":37.43384},{"c":36.81,"h":38.1,"l":36.6001,"n":55544,"o":37.85,"t":"2026-05-14T04:00:00Z","v":6023668,"vw":37.065395},{"c":36.97,"h":37.22,"l":36.36,"n":53443,"o":36.86,"t":"2026-05-15T04:00:00Z","v":4862252,"vw":36.925888},{"c":37.09,"h":37.52,"l":36.74,"n":49554,"o":37.23,"t":"2026-05-18T04:00:00Z","v":3687569,"vw":37.182016},{"c":36.02,"h":37.17,"l":36.01,"n":51056,"o":37,"t":"2026-05-19T04:00:00Z","v":4944049,"vw":36.292667},{"c":36.51,"h":36.855,"l":35.3162,"n":54084,"o":35.855,"t":"2026-05-20T04:00:00Z","v":4293164,"vw":36.390669},{"c":37.66,"h":37.805,"l":35.38,"n":67973,"o":36.18,"t":"2026-05-21T04:00:00Z","v":5788920,"vw":37.068735},{"c":38.4,"h":38.75,"l":37.715,"n":59767,"o":37.74,"t":"2026-05-22T04:00:00Z","v":4837551,"vw":38.47611},{"c":38.45,"h":38.575,"l":37.91,"n":44237,"o":38.45,"t":"2026-05-26T04:00:00Z","v":3004117,"vw":38.41581},{"c":41.95,"h":42.71,"l":40.32,"n":104093,"o":40.32,"t":"2026-05-27T04:00:00Z","v":10053217,"vw":41.907441},{"c":42.93,"h":43.2,"l":41.18,"n":65089,"o":41.93,"t":"2026-05-28T04:00:00Z","v":6407629,"vw":42.684822},{"c":43.67,"h":44.28,"l":42.72,"n":67049,"o":43,"t":"2026-05-29T04:00:00Z","v":6899686,"vw":43.730479},{"c":50.69,"h":51.59,"l":48.3,"n":220095,"o":48.46,"t":"2026-06-01T04:00:00Z","v":27685200,"vw":50.314977},{"c":48.36,"h":50.5,"l":48.22,"n":95376,"o":50.5,"t":"2026-06-02T04:00:00Z","v":9836302,"vw":49.093826},{"c":48.3,"h":48.75,"l":47.71,"n":61041,"o":48.08,"t":"2026-06-03T04:00:00Z","v":5909326,"vw":48.16538},{"c":47.94,"h":48.72,"l":47.67,"n":44986,"o":48.72,"t":"2026-06-04T04:00:00Z","v":3689548,"vw":48.002535},{"c":47.51,"h":48.21,"l":47.198,"n":48521,"o":48.12,"t":"2026-06-05T04:00:00Z","v":3272230,"vw":47.552491},{"c":47.26,"h":47.72,"l":47.07,"n":38485,"o":47.48,"t":"2026-06-08T04:00:00Z","v":3039078,"vw":47.27017},{"c":47.15,"h":48.04,"l":46.16,"n":44835,"o":47.39,"t":"2026-06-09T04:00:00Z","v":4155271,"vw":47.049754},{"c":46.91,"h":47.37,"l":46.585,"n":36095,"o":46.68,"t":"2026-06-10T04:00:00Z","v":2203827,"vw":46.973933},{"c":47.22,"h":47.285,"l":46.485,"n":34326,"o":46.84,"t":"2026-06-11T04:00:00Z","v":2181224,"vw":47.025884},{"c":48.97,"h":49.36,"l":47.94,"n":48527,"o":48.15,"t":"2026-06-12T04:00:00Z","v":4814788,"vw":48.637946},{"c":48.62,"h":49.81,"l":48.52,"n":51574,"o":49.25,"t":"2026-06-15T04:00:00Z","v":4960415,"vw":49.003172},{"c":47.98,"h":49.4526,"l":47.695,"n":39447,"o":49.35,"t":"2026-06-16T04:00:00Z","v":3424254,"vw":48.148053},{"c":46.94,"h":48.3,"l":46.94,"n":41277,"o":47.97,"t":"2026-06-17T04:00:00Z","v":3763250,"vw":47.296401},{"c":46.84,"h":48.18,"l":46.71,"n":40609,"o":47.6,"t":"2026-06-18T04:00:00Z","v":5357290,"vw":47.023699},{"c":46.57,"h":47.09,"l":46.1426,"n":37133,"o":46.825,"t":"2026-06-22T04:00:00Z","v":2869891,"vw":46.557298},{"c":46.92,"h":46.98,"l":46.22,"n":31945,"o":46.26,"t":"2026-06-23T04:00:00Z","v":2154567,"vw":46.815552},{"c":47.09,"h":47.62,"l":46.5,"n":36758,"o":46.99,"t":"2026-06-24T04:00:00Z","v":2788994,"vw":47.105044},{"c":47.2,"h":48.23,"l":46.65,"n":38877,"o":47.45,"t":"2026-06-25T04:00:00Z","v":3278909,"vw":47.254035},{"c":49.19,"h":49.25,"l":47.2,"n":45947,"o":47.55,"t":"2026-06-26T04:00:00Z","v":5227913,"vw":48.884194},{"c":49.69,"h":50.55,"l":48.63,"n":55235,"o":48.9,"t":"2026-06-29T04:00:00Z","v":4301537,"vw":49.83922},{"c":47.81,"h":49.315,"l":47.56,"n":40041,"o":49.25,"t":"2026-06-30T04:00:00Z","v":4421879,"vw":47.944544},{"c":47.52,"h":48.14,"l":47.49,"n":42230,"o":47.8,"t":"2026-07-01T04:00:00Z","v":3558091,"vw":47.658266},{"c":47.1,"h":47.87,"l":46.74,"n":46308,"o":47.6,"t":"2026-07-02T04:00:00Z","v":3141320,"vw":47.050157},{"c":46.88,"h":47.1,"l":46.13,"n":36439,"o":47,"t":"2026-07-06T04:00:00Z","v":2433352,"vw":46.649645},{"c":46.64,"h":47.27,"l":46.225,"n":39447,"o":46.9,"t":"2026-07-07T04:00:00Z","v":3255790,"vw":46.587484},{"c":46.6,"h":46.85,"l":46.13,"n":35422,"o":46.8,"t":"2026-07-08T04:00:00Z","v":2600456,"vw":46.522391},{"c":46.44,"h":46.875,"l":46.09,"n":30916,"o":46.32,"t":"2026-07-09T04:00:00Z","v":1916240,"vw":46.510814},{"c":46.88,"h":47.63,"l":46.7372,"n":23111,"o":46.8,"t":"2026-07-10T04:00:00Z","v":1626956,"vw":47.042598},{"c":47.24,"h":48.2545,"l":46.66,"n":34716,"o":48.135,"t":"2026-07-13T04:00:00Z","v":2806140,"vw":47.329067},{"c":46.67,"h":47.39,"l":46.52,"n":30189,"o":47.3,"t":"2026-07-14T04:00:00Z","v":2017563,"vw":46.750673},{"c":46.84,"h":47.285,"l":46.305,"n":34569,"o":46.67,"t":"2026-07-15T04:00:00Z","v":3190347,"vw":46.756088},{"c":46.9,"h":47.1,"l":46.3,"n":29333,"o":46.65,"t":"2026-07-16T04:00:00Z","v":1770492,"vw":46.746861},{"c":46.13,"h":46.69,"l":46,"n":34708,"o":46.69,"t":"2026-07-17T04:00:00Z","v":2228619,"vw":46.363138},{"c":46.34,"h":47.1564,"l":46.24,"n":30753,"o":46.32,"t":"2026-07-20T04:00:00Z","v":1954044,"vw":46.597004},{"c":45.67,"h":46.4,"l":45.62,"n":27627,"o":46.34,"t":"2026-07-21T04:00:00Z","v":1847776,"vw":45.877363},{"c":45.49,"h":45.83,"l":45.15,"n":26975,"o":45.72,"t":"2026-07-22T04:00:00Z","v":1530614,"vw":45.548941},{"c":44.99,"h":45.37,"l":44.82,"n":29287,"o":45.37,"t":"2026-07-23T04:00:00Z","v":2141685,"vw":45.034681},{"c":45.54,"h":46.365,"l":45.045,"n":33115,"o":45.13,"t":"2026-07-24T04:00:00Z","v":2345515,"vw":45.646707},{"c":46.3,"h":46.4,"l":45.62,"n":32432,"o":45.65,"t":"2026-07-27T04:00:00Z","v":2247121,"vw":46.20704},{"c":46.2,"h":46.59,"l":45.555,"n":38973,"o":46.42,"t":"2026-07-28T04:00:00Z","v":2553848,"vw":46.19252},{"c":45.83,"h":46.26,"l":45.48,"n":38645,"o":46.05,"t":"2026-07-29T04:00:00Z","v":2393589,"vw":45.857474},{"c":45.66,"h":46.23,"l":45.05,"n":47539,"o":45.97,"t":"2026-07-30T04:00:00Z","v":3510188,"vw":45.741833},{"c":44.57,"h":45.57,"l":43.94,"n":45744,"o":45.39,"t":"2026-07-31T04:00:00Z","v":3651697,"vw":44.530113},{"c":44.5,"h":45.28,"l":44.22,"n":41291,"o":44.82,"t":"2026-08-03T04:00:00Z","v":3209085,"vw":44.518046},{"c":45.72,"h":45.81,"l":44.45,"n":53880,"o":44.67,"t":"2026-08-04T04:00:00Z","v":4276338,"vw":45.462458},{"c":44.51,"h":46.135,"l":44.43,"n":39818,"o":45.89,"t":"2026-08-05T04:00:00Z","v":2956285,"vw":44.894298},{"c":44.7,"h":45.27,"l":44.355,"n":43933,"o":44.41,"t":"2026-08-06T04:00:00Z","v":2646848,"vw":44.781896},{"c":44.47,"h":44.8754,"l":44.16,"n":40531,"o":44.54,"t":"2026-08-07T04:00:00Z","v":2842606,"vw":44.477191},{"c":43.36,"h":44.39,"l":43.31,"n":38888,"o":44.09,"t":"2026-08-10T04:00:00Z","v":2463327,"vw":43.601179},{"c":44.13,"h":44.255,"l":43.29,"n":27111,"o":43.35,"t":"2026-08-11T04:00:00Z","v":1842500,"vw":43.922788},{"c":43.98,"h":44.185,"l":43.68,"n":24311,"o":43.95,"t":"2026-08-12T04:00:00Z","v":1537833,"vw":43.968676},{"c":44.07,"h":44.42,"l":43.86,"n":24016,"o":44.03,"t":"2026-08-13T04:00:00Z","v":1584563,"vw":44.080772},{"c":44.1,"h":44.41,"l":43.93,"n":19660,"o":44.07,"t":"2026-08-14T04:00:00Z","v":1707338,"vw":44.098144},{"c":43.78,"h":44.1,"l":43.56,"n":24646,"o":43.94,"t":"2026-08-17T04:00:00Z","v":2338024,"vw":43.763195},{"c":43.32,"h":43.88,"l":43.3,"n":27943,"o":43.87,"t":"2026-08-18T04:00:00Z","v":1626271,"vw":43.483697},{"c":43.22,"h":43.7,"l":42.92,"n":29794,"o":43.7,"t":"2026-08-19T04:00:00Z","v":1794034,"vw":43.285932},{"c":43.17,"h":43.19,"l":42.58,"n":23188,"o":43,"t":"2026-08-20T04:00:00Z","v":1443914,"vw":43.025981},{"c":43.74,"h":43.83,"l":42.86,"n":27198,"o":43.23,"t":"2026-08-21T04:00:00Z","v":1951317,"vw":43.531505},{"c":43.69,"h":44.305,"l":43.64,"n":23776,"o":44.1,"t":"2026-08-24T04:00:00Z","v":1574610,"vw":43.809834},{"c":43.34,"h":43.76,"l":43.27,"n":22856,"o":43.66,"t":"2026-08-25T04:00:00Z","v":2107582,"vw":43.37237},{"c":43.46,"h":43.62,"l":43,"n":21660,"o":43.33,"t":"2026-08-26T04:00:00Z","v":1901597,"vw":43.451404},{"c":42.97,"h":43.63,"l":42.8,"n":25011,"o":43.63,"t":"2026-08-27T04:00:00Z","v":1982085,"vw":43.015428},{"c":42.28,"h":43.44,"l":42.25,"n":25608,"o":43.23,"t":"2026-08-28T04:00:00Z","v":1665346,"vw":42.565266},{"c":41.36,"h":42.36,"l":41.29,"n":29545,"o":42.35,"t":"2026-08-31T04:00:00Z","v":2215297,"vw":41.513052},{"c":40.77,"h":41.69,"l":40.61,"n":30211,"o":40.65,"t":"2026-09-01T04:00:00Z","v":1997526,"vw":40.957295},{"c":41.44,"h":42.12,"l":40.92,"n":28322,"o":40.92,"t":"2026-09-02T04:00:00Z","v":1735655,"vw":41.660959},{"c":41.13,"h":41.66,"l":40.86,"n":31070,"o":41.51,"t":"2026-09-03T04:00:00Z","v":1658329,"vw":41.241051},{"c":41.22,"h":41.56,"l":40.93,"n":28200,"o":41.04,"t":"2026-09-04T04:00:00Z","v":1466879,"vw":41.290801},{"c":40.74,"h":41.36,"l":40.525,"n":38068,"o":41.07,"t":"2026-09-08T04:00:00Z","v":2643146,"vw":40.875301},{"c":40.66,"h":40.71,"l":40.05,"n":43923,"o":40.7,"t":"2026-09-09T04:00:00Z","v":2784797,"vw":40.461357},{"c":40.73,"h":41.12,"l":40.46,"n":31580,"o":40.75,"t":"2026-09-10T04:00:00Z","v":2184922,"vw":40.77859},{"c":39.89,"h":41.2,"l":39.89,"n":29276,"o":40.825,"t":"2026-09-11T04:00:00Z","v":2237972,"vw":40.092113},{"c":39.83,"h":40.08,"l":39.505,"n":33241,"o":39.85,"t":"2026-09-14T04:00:00Z","v":1853244,"vw":39.859101},{"c":39.22,"h":39.78,"l":39.17,"n":28269,"o":39.6,"t":"2026-09-15T04:00:00Z","v":2056514,"vw":39.383042},{"c":38.39,"h":39.24,"l":38.14,"n":34299,"o":39.22,"t":"2026-09-16T04:00:00Z","v":2772787,"vw":38.573316},{"c":38.31,"h":38.965,"l":38.175,"n":27616,"o":38.78,"t":"2026-09-17T04:00:00Z","v":1940537,"vw":38.465063},{"c":37.81,"h":38.33,"l":37.5,"n":39913,"o":38.33,"t":"2026-09-18T04:00:00Z","v":7846612,"vw":37.793853},{"c":38.73,"h":38.78,"l":37.52,"n":35332,"o":38.25,"t":"2026-09-21T04:00:00Z","v":2453640,"vw":38.442857},{"c":38.9,"h":39.43,"l":38.43,"n":37758,"o":38.97,"t":"2026-09-22T04:00:00Z","v":3529242,"vw":38.85528},{"c":37.85,"h":38.98,"l":37.64,"n":36696,"o":38.54,"t":"2026-09-23T04:00:00Z","v":3220928,"vw":38.129785},{"c":33.69,"h":34.54,"l":33.43,"n":159329,"o":33.87,"t":"2026-09-24T04:00:00Z","v":19823563,"vw":33.868056},{"c":32.58,"h":34.5,"l":32.275,"n":104664,"o":33.99,"t":"2026-09-25T04:00:00Z","v":11194556,"vw":32.762381},{"c":31.86,"h":32.88,"l":31.72,"n":77815,"o":32.69,"t":"2026-09-28T04:00:00Z","v":9309175,"vw":32.16202},{"c":31.52,"h":32.2199,"l":31.4,"n":59353,"o":32.1,"t":"2026-09-29T04:00:00Z","v":5367017,"vw":31.65388},{"c":31.05,"h":31.8,"l":30.96,"n":57583,"o":31.75,"t":"2026-09-30T04:00:00Z","v":6184117,"vw":31.161176},{"c":30.47,"h":31.185,"l":30.11,"n":57932,"o":31.12,"t":"2026-10-01T04:00:00Z","v":5088095,"vw":30.416793},{"c":30.48,"h":30.635,"l":29.92,"n":43955,"o":30.6,"t":"2026-10-02T04:00:00Z","v":4087795,"vw":30.386181},{"c":30.17,"h":31.03,"l":30.05,"n":51687,"o":30.67,"t":"2026-10-05T04:00:00Z","v":5046072,"vw":30.333052},{"c":30.54,"h":31,"l":30.34,"n":48172,"o":30.49,"t":"2026-10-06T04:00:00Z","v":4238945,"vw":30.64835},{"c":30,"h":30.49,"l":29.62,"n":52704,"o":30.2,"t":"2026-10-07T04:00:00Z","v":5400539,"vw":29.87826},{"c":30.01,"h":30.42,"l":29.602,"n":51679,"o":29.8,"t":"2026-10-08T04:00:00Z","v":5345308,"vw":30.023528},{"c":29.27,"h":30.39,"l":29.215,"n":56996,"o":30.26,"t":"2026-10-09T04:00:00Z","v":5471014,"vw":29.48323},{"c":29.32,"h":29.3499,"l":28.72,"n":47020,"o":29.19,"t":"2026-10-12T04:00:00Z","v":4798412,"vw":29.090788},{"c":29.4,"h":29.79,"l":29.085,"n":41355,"o":29.49,"t":"2026-10-13T04:00:00Z","v":3687680,"vw":29.443961},{"c":28.96,"h":29.66,"l":28.73,"n":44050,"o":29.39,"t":"2026-10-14T04:00:00Z","v":4227459,"vw":28.92517},{"c":29.48,"h":29.76,"l":29.1,"n":50976,"o":29.25,"t":"2026-10-15T04:00:00Z","v":4755357,"vw":29.440554},{"c":28.6,"h":29.805,"l":28.425,"n":51662,"o":29.68,"t":"2026-10-16T04:00:00Z","v":5906100,"vw":28.841173}],"volatilityBars":[{"c":40.95,"h":40.97,"l":40.95,"n":5,"o":40.97,"t":"2026-09-08T09:15:00Z","v":414,"vw":40.96},{"c":40.94,"h":40.94,"l":40.94,"n":1,"o":40.94,"t":"2026-09-08T09:45:00Z","v":294,"vw":40.94},{"c":40.79,"h":40.79,"l":40.79,"n":3,"o":40.79,"t":"2026-09-08T10:15:00Z","v":118,"vw":40.79},{"c":40.88,"h":40.88,"l":40.78,"n":4,"o":40.78,"t":"2026-09-08T10:45:00Z","v":601,"vw":40.797094},{"c":40.9,"h":40.92,"l":40.89,"n":7,"o":40.92,"t":"2026-09-08T12:00:00Z","v":1100,"vw":40.908327},{"c":40.61,"h":40.61,"l":40.61,"n":3,"o":40.61,"t":"2026-09-08T13:15:00Z","v":4900,"vw":40.61},{"c":40.83,"h":41.36,"l":40.73,"n":1320,"o":41.07,"t":"2026-09-08T13:30:00Z","v":102712,"vw":40.931374},{"c":40.825,"h":40.89,"l":40.74,"n":1079,"o":40.83,"t":"2026-09-08T13:45:00Z","v":55472,"vw":40.823681},{"c":40.685,"h":40.835,"l":40.615,"n":1589,"o":40.81,"t":"2026-09-08T14:00:00Z","v":104529,"vw":40.694351},{"c":40.71,"h":40.75,"l":40.63,"n":972,"o":40.685,"t":"2026-09-08T14:15:00Z","v":42551,"vw":40.686312},{"c":40.6,"h":40.73,"l":40.525,"n":1146,"o":40.705,"t":"2026-09-08T14:30:00Z","v":76194,"vw":40.65178},{"c":40.8,"h":40.84,"l":40.61,"n":1392,"o":40.61,"t":"2026-09-08T14:45:00Z","v":87646,"vw":40.733386},{"c":40.885,"h":40.89,"l":40.77,"n":1258,"o":40.8,"t":"2026-09-08T15:00:00Z","v":56693,"vw":40.822735},{"c":40.76,"h":40.89,"l":40.73,"n":1248,"o":40.89,"t":"2026-09-08T15:15:00Z","v":50667,"vw":40.794914},{"c":40.83,"h":40.845,"l":40.72,"n":1133,"o":40.76,"t":"2026-09-08T15:30:00Z","v":51171,"vw":40.772168},{"c":40.72,"h":40.835,"l":40.7,"n":1372,"o":40.83,"t":"2026-09-08T15:45:00Z","v":81764,"vw":40.78382},{"c":40.9,"h":40.9,"l":40.72,"n":995,"o":40.73,"t":"2026-09-08T16:00:00Z","v":47249,"vw":40.815201},{"c":41.015,"h":41.08,"l":40.9,"n":1273,"o":40.9,"t":"2026-09-08T16:15:00Z","v":79028,"vw":41.001852},{"c":41.07,"h":41.1,"l":41.005,"n":1248,"o":41.03,"t":"2026-09-08T16:30:00Z","v":77668,"vw":41.061015},{"c":41.11,"h":41.16,"l":41.07,"n":1126,"o":41.08,"t":"2026-09-08T16:45:00Z","v":45189,"vw":41.102514},{"c":41.13,"h":41.23,"l":41.12,"n":1297,"o":41.12,"t":"2026-09-08T17:00:00Z","v":170729,"vw":41.183732},{"c":40.92,"h":41.14,"l":40.84,"n":1292,"o":41.13,"t":"2026-09-08T17:15:00Z","v":70051,"vw":40.954378},{"c":40.88,"h":41.005,"l":40.8783,"n":1238,"o":40.9,"t":"2026-09-08T17:30:00Z","v":57130,"vw":40.922265},{"c":40.97,"h":40.975,"l":40.88,"n":1734,"o":40.89,"t":"2026-09-08T17:45:00Z","v":104104,"vw":40.921114},{"c":40.935,"h":41.02,"l":40.92,"n":1397,"o":40.96,"t":"2026-09-08T18:00:00Z","v":118690,"vw":40.96296},{"c":41.17,"h":41.18,"l":40.94,"n":1422,"o":40.94,"t":"2026-09-08T18:15:00Z","v":79632,"vw":41.093078},{"c":41.115,"h":41.18,"l":41.07,"n":1166,"o":41.18,"t":"2026-09-08T18:30:00Z","v":53096,"vw":41.123866},{"c":41.05,"h":41.155,"l":41.025,"n":1223,"o":41.115,"t":"2026-09-08T18:45:00Z","v":65365,"vw":41.085386},{"c":40.97,"h":41.05,"l":40.96,"n":1238,"o":41.05,"t":"2026-09-08T19:00:00Z","v":50690,"vw":41.00072},{"c":41.01,"h":41.025,"l":40.93,"n":1653,"o":40.97,"t":"2026-09-08T19:15:00Z","v":98536,"vw":40.974122},{"c":40.92,"h":41.02,"l":40.9003,"n":1825,"o":41.015,"t":"2026-09-08T19:30:00Z","v":80672,"vw":40.964757},{"c":40.75,"h":40.965,"l":40.72,"n":5229,"o":40.925,"t":"2026-09-08T19:45:00Z","v":313573,"vw":40.829941},{"c":40.74,"h":40.74,"l":40.74,"n":91,"o":40.74,"t":"2026-09-08T20:00:00Z","v":396585,"vw":40.74},{"c":40.88,"h":40.88,"l":40.88,"n":3,"o":40.88,"t":"2026-09-09T08:00:00Z","v":201,"vw":40.88},{"c":40.47,"h":40.71,"l":40.11,"n":2251,"o":40.7,"t":"2026-09-09T13:30:00Z","v":217730,"vw":40.368181},{"c":40.42,"h":40.51,"l":40.41,"n":2182,"o":40.48,"t":"2026-09-09T13:45:00Z","v":138458,"vw":40.476302},{"c":40.42,"h":40.44,"l":40.33,"n":1385,"o":40.405,"t":"2026-09-09T14:00:00Z","v":75215,"vw":40.389329},{"c":40.33,"h":40.4049,"l":40.275,"n":1763,"o":40.39,"t":"2026-09-09T14:15:00Z","v":146301,"vw":40.353674},{"c":40.235,"h":40.34,"l":40.23,"n":1317,"o":40.34,"t":"2026-09-09T14:30:00Z","v":44631,"vw":40.290905},{"c":40.315,"h":40.375,"l":40.175,"n":1774,"o":40.22,"t":"2026-09-09T14:45:00Z","v":137817,"vw":40.234889},{"c":40.3,"h":40.3985,"l":40.3,"n":1551,"o":40.32,"t":"2026-09-09T15:00:00Z","v":60080,"vw":40.347494},{"c":40.255,"h":40.325,"l":40.25,"n":1143,"o":40.29,"t":"2026-09-09T15:15:00Z","v":39904,"vw":40.290755},{"c":40.24,"h":40.35,"l":40.24,"n":1222,"o":40.255,"t":"2026-09-09T15:30:00Z","v":49199,"vw":40.296527},{"c":40.195,"h":40.24,"l":40.16,"n":1235,"o":40.2301,"t":"2026-09-09T15:45:00Z","v":33386,"vw":40.198107},{"c":40.19,"h":40.27,"l":40.18,"n":1185,"o":40.2,"t":"2026-09-09T16:00:00Z","v":49719,"vw":40.22749},{"c":40.21,"h":40.22,"l":40.145,"n":1188,"o":40.2,"t":"2026-09-09T16:15:00Z","v":26005,"vw":40.187423},{"c":40.195,"h":40.23,"l":40.175,"n":1036,"o":40.22,"t":"2026-09-09T16:30:00Z","v":26703,"vw":40.206359},{"c":40.135,"h":40.21,"l":40.12,"n":1279,"o":40.2,"t":"2026-09-09T16:45:00Z","v":38955,"vw":40.171275},{"c":40.16,"h":40.16,"l":40.09,"n":1555,"o":40.135,"t":"2026-09-09T17:00:00Z","v":69365,"vw":40.124042},{"c":40.225,"h":40.24,"l":40.125,"n":1167,"o":40.17,"t":"2026-09-09T17:15:00Z","v":49168,"vw":40.168002},{"c":40.19,"h":40.22,"l":40.14,"n":1338,"o":40.22,"t":"2026-09-09T17:30:00Z","v":40803,"vw":40.170756},{"c":40.08,"h":40.19,"l":40.07,"n":1216,"o":40.19,"t":"2026-09-09T17:45:00Z","v":54512,"vw":40.117935},{"c":40.27,"h":40.28,"l":40.05,"n":1785,"o":40.09,"t":"2026-09-09T18:00:00Z","v":57723,"vw":40.1573},{"c":40.31,"h":40.32,"l":40.24,"n":1302,"o":40.2609,"t":"2026-09-09T18:15:00Z","v":38489,"vw":40.283419},{"c":40.3,"h":40.35,"l":40.29,"n":1749,"o":40.31,"t":"2026-09-09T18:30:00Z","v":67475,"vw":40.305319},{"c":40.375,"h":40.47,"l":40.295,"n":1503,"o":40.31,"t":"2026-09-09T18:45:00Z","v":61831,"vw":40.368247},{"c":40.37,"h":40.41,"l":40.3,"n":1628,"o":40.37,"t":"2026-09-09T19:00:00Z","v":57981,"vw":40.33832},{"c":40.455,"h":40.49,"l":40.35,"n":1730,"o":40.365,"t":"2026-09-09T19:15:00Z","v":62580,"vw":40.435503},{"c":40.685,"h":40.69,"l":40.46,"n":2294,"o":40.46,"t":"2026-09-09T19:30:00Z","v":96857,"vw":40.564253},{"c":40.66,"h":40.68,"l":40.53,"n":5048,"o":40.68,"t":"2026-09-09T19:45:00Z","v":308599,"vw":40.609981},{"c":40.66,"h":40.66,"l":40.66,"n":69,"o":40.66,"t":"2026-09-09T20:00:00Z","v":721563,"vw":40.66},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-09-10T12:30:00Z","v":150,"vw":40.5},{"c":40.98,"h":40.98,"l":40.98,"n":1,"o":40.98,"t":"2026-09-10T13:00:00Z","v":100,"vw":40.98},{"c":40.78,"h":40.85,"l":40.46,"n":839,"o":40.75,"t":"2026-09-10T13:30:00Z","v":79006,"vw":40.710398},{"c":40.68,"h":40.79,"l":40.57,"n":1097,"o":40.78,"t":"2026-09-10T13:45:00Z","v":59676,"vw":40.695825},{"c":40.775,"h":40.82,"l":40.58,"n":1011,"o":40.69,"t":"2026-09-10T14:00:00Z","v":50680,"vw":40.719702},{"c":41.055,"h":41.12,"l":40.775,"n":1334,"o":40.775,"t":"2026-09-10T14:15:00Z","v":59707,"vw":40.919468},{"c":40.91,"h":41.055,"l":40.9,"n":1067,"o":41.04,"t":"2026-09-10T14:30:00Z","v":37637,"vw":40.982511},{"c":40.98,"h":41,"l":40.89,"n":816,"o":40.91,"t":"2026-09-10T14:45:00Z","v":25092,"vw":40.942616},{"c":40.86,"h":40.99,"l":40.84,"n":827,"o":40.97,"t":"2026-09-10T15:00:00Z","v":25229,"vw":40.908342},{"c":40.88,"h":40.945,"l":40.83,"n":1529,"o":40.858,"t":"2026-09-10T15:15:00Z","v":121231,"vw":40.885623},{"c":40.77,"h":40.93,"l":40.7401,"n":1390,"o":40.89,"t":"2026-09-10T15:30:00Z","v":82444,"vw":40.85517},{"c":40.7,"h":40.795,"l":40.66,"n":732,"o":40.78,"t":"2026-09-10T15:45:00Z","v":32378,"vw":40.739716},{"c":40.82,"h":40.83,"l":40.7,"n":986,"o":40.7,"t":"2026-09-10T16:00:00Z","v":71847,"vw":40.767504},{"c":40.85,"h":40.89,"l":40.79,"n":789,"o":40.83,"t":"2026-09-10T16:15:00Z","v":28189,"vw":40.835179},{"c":40.88,"h":40.905,"l":40.83,"n":733,"o":40.85,"t":"2026-09-10T16:30:00Z","v":33631,"vw":40.881495},{"c":40.94,"h":40.94,"l":40.86,"n":825,"o":40.92,"t":"2026-09-10T16:45:00Z","v":32298,"vw":40.894355},{"c":40.9,"h":40.99,"l":40.9,"n":899,"o":40.94,"t":"2026-09-10T17:00:00Z","v":50976,"vw":40.920917},{"c":40.865,"h":40.935,"l":40.86,"n":957,"o":40.89,"t":"2026-09-10T17:15:00Z","v":53493,"vw":40.886861},{"c":40.965,"h":40.965,"l":40.855,"n":626,"o":40.86,"t":"2026-09-10T17:30:00Z","v":23594,"vw":40.902374},{"c":40.9,"h":40.975,"l":40.9,"n":860,"o":40.97,"t":"2026-09-10T17:45:00Z","v":26003,"vw":40.946965},{"c":40.86,"h":40.89,"l":40.82,"n":895,"o":40.85,"t":"2026-09-10T18:00:00Z","v":32582,"vw":40.851543},{"c":40.785,"h":40.86,"l":40.76,"n":803,"o":40.855,"t":"2026-09-10T18:15:00Z","v":25052,"vw":40.808378},{"c":40.82,"h":40.8299,"l":40.76,"n":1141,"o":40.79,"t":"2026-09-10T18:30:00Z","v":47615,"vw":40.798774},{"c":40.8,"h":40.85,"l":40.7775,"n":1121,"o":40.82,"t":"2026-09-10T18:45:00Z","v":45573,"vw":40.814667},{"c":40.73,"h":40.8212,"l":40.73,"n":1215,"o":40.81,"t":"2026-09-10T19:00:00Z","v":55497,"vw":40.771921},{"c":40.79,"h":40.805,"l":40.69,"n":1183,"o":40.74,"t":"2026-09-10T19:15:00Z","v":45772,"vw":40.740586},{"c":40.75,"h":40.845,"l":40.74,"n":1549,"o":40.79,"t":"2026-09-10T19:30:00Z","v":66549,"vw":40.805563},{"c":40.71,"h":40.9,"l":40.61,"n":5942,"o":40.75,"t":"2026-09-10T19:45:00Z","v":370210,"vw":40.735296},{"c":40.73,"h":40.73,"l":40.73,"n":74,"o":40.73,"t":"2026-09-10T20:00:00Z","v":595437,"vw":40.73},{"c":40.73,"h":40.73,"l":40.73,"n":1,"o":40.73,"t":"2026-09-10T21:00:00Z","v":2112,"vw":40.73},{"c":40.8,"h":40.9,"l":40.8,"n":5,"o":40.9,"t":"2026-09-10T22:00:00Z","v":236,"vw":40.85},{"c":40.8,"h":40.82,"l":40.79,"n":5,"o":40.79,"t":"2026-09-11T11:00:00Z","v":900,"vw":40.803352},{"c":41.0234,"h":41.0234,"l":41.0234,"n":1,"o":41.0234,"t":"2026-09-11T13:00:00Z","v":100,"vw":41.0234},{"c":40.32,"h":40.32,"l":40.32,"n":1,"o":40.32,"t":"2026-09-11T13:15:00Z","v":110,"vw":40.32},{"c":40.77,"h":41.2,"l":40.76,"n":373,"o":40.825,"t":"2026-09-11T13:30:00Z","v":26217,"vw":40.954996},{"c":40.7,"h":40.76,"l":40.5875,"n":565,"o":40.759,"t":"2026-09-11T13:45:00Z","v":20321,"vw":40.699713},{"c":40.42,"h":40.71,"l":40.42,"n":673,"o":40.675,"t":"2026-09-11T14:00:00Z","v":22314,"vw":40.558562},{"c":40.375,"h":40.445,"l":40.3201,"n":850,"o":40.4263,"t":"2026-09-11T14:15:00Z","v":27967,"vw":40.381565},{"c":40.45,"h":40.465,"l":40.34,"n":521,"o":40.4,"t":"2026-09-11T14:30:00Z","v":15631,"vw":40.379621},{"c":40.37,"h":40.49,"l":40.37,"n":787,"o":40.45,"t":"2026-09-11T14:45:00Z","v":24536,"vw":40.444123},{"c":40.38,"h":40.39,"l":40.32,"n":810,"o":40.385,"t":"2026-09-11T15:00:00Z","v":20918,"vw":40.353358},{"c":40.29,"h":40.41,"l":40.25,"n":909,"o":40.38,"t":"2026-09-11T15:15:00Z","v":28065,"vw":40.316789},{"c":40.31,"h":40.36,"l":40.29,"n":906,"o":40.3,"t":"2026-09-11T15:30:00Z","v":33933,"vw":40.325312},{"c":40.39,"h":40.4,"l":40.3195,"n":819,"o":40.32,"t":"2026-09-11T15:45:00Z","v":31205,"vw":40.368696},{"c":40.405,"h":40.52,"l":40.38,"n":1161,"o":40.385,"t":"2026-09-11T16:00:00Z","v":78252,"vw":40.467009},{"c":40.49,"h":40.5099,"l":40.39,"n":642,"o":40.39,"t":"2026-09-11T16:15:00Z","v":22395,"vw":40.4378},{"c":40.54,"h":40.56,"l":40.49,"n":725,"o":40.5,"t":"2026-09-11T16:30:00Z","v":37948,"vw":40.522481},{"c":40.52,"h":40.55,"l":40.51,"n":522,"o":40.54,"t":"2026-09-11T16:45:00Z","v":14927,"vw":40.531527},{"c":40.5,"h":40.605,"l":40.48,"n":782,"o":40.53,"t":"2026-09-11T17:00:00Z","v":21066,"vw":40.546312},{"c":40.545,"h":40.545,"l":40.495,"n":664,"o":40.5,"t":"2026-09-11T17:15:00Z","v":21400,"vw":40.524511},{"c":40.3701,"h":40.56,"l":40.3701,"n":804,"o":40.55,"t":"2026-09-11T17:30:00Z","v":26027,"vw":40.472955},{"c":40.38,"h":40.4,"l":40.33,"n":863,"o":40.365,"t":"2026-09-11T17:45:00Z","v":41510,"vw":40.372914},{"c":40.34,"h":40.39,"l":40.31,"n":905,"o":40.37,"t":"2026-09-11T18:00:00Z","v":70897,"vw":40.342499},{"c":40.28,"h":40.355,"l":40.27,"n":982,"o":40.33,"t":"2026-09-11T18:15:00Z","v":47286,"vw":40.310489},{"c":40.22,"h":40.29,"l":40.2,"n":1046,"o":40.27,"t":"2026-09-11T18:30:00Z","v":47327,"vw":40.242289},{"c":40.255,"h":40.26,"l":40.2,"n":1419,"o":40.22,"t":"2026-09-11T18:45:00Z","v":68799,"vw":40.227005},{"c":40.195,"h":40.28,"l":40.16,"n":1283,"o":40.2601,"t":"2026-09-11T19:00:00Z","v":59044,"vw":40.223111},{"c":40.1,"h":40.195,"l":40.07,"n":2096,"o":40.19,"t":"2026-09-11T19:15:00Z","v":108249,"vw":40.11277},{"c":40.125,"h":40.21,"l":40.085,"n":1842,"o":40.085,"t":"2026-09-11T19:30:00Z","v":91843,"vw":40.15504},{"c":39.903,"h":40.2,"l":39.89,"n":5743,"o":40.13,"t":"2026-09-11T19:45:00Z","v":403643,"vw":40.041773},{"c":39.95,"h":39.95,"l":39.89,"n":72,"o":39.89,"t":"2026-09-11T20:00:00Z","v":731620,"vw":39.890017},{"c":39.95,"h":39.95,"l":39.95,"n":1,"o":39.95,"t":"2026-09-11T21:15:00Z","v":1000,"vw":39.95},{"c":39.896,"h":39.896,"l":39.896,"n":2,"o":39.896,"t":"2026-09-11T23:00:00Z","v":262,"vw":39.896},{"c":39.6304,"h":39.6304,"l":39.4,"n":5,"o":39.46,"t":"2026-09-14T08:00:00Z","v":520,"vw":39.517034},{"c":39.67,"h":40.0708,"l":39.64,"n":991,"o":39.85,"t":"2026-09-14T13:30:00Z","v":57139,"vw":39.847493},{"c":39.525,"h":39.79,"l":39.51,"n":1335,"o":39.7,"t":"2026-09-14T13:45:00Z","v":69018,"vw":39.635848},{"c":39.65,"h":39.69,"l":39.545,"n":1254,"o":39.55,"t":"2026-09-14T14:00:00Z","v":47027,"vw":39.630486},{"c":39.54,"h":39.6996,"l":39.515,"n":1071,"o":39.67,"t":"2026-09-14T14:15:00Z","v":35115,"vw":39.639401},{"c":39.605,"h":39.62,"l":39.505,"n":946,"o":39.525,"t":"2026-09-14T14:30:00Z","v":32141,"vw":39.571078},{"c":39.77,"h":39.81,"l":39.575,"n":1146,"o":39.6,"t":"2026-09-14T14:45:00Z","v":42601,"vw":39.693909},{"c":39.76,"h":39.83,"l":39.73,"n":1202,"o":39.77,"t":"2026-09-14T15:00:00Z","v":40134,"vw":39.787015},{"c":39.69,"h":39.81,"l":39.69,"n":1055,"o":39.765,"t":"2026-09-14T15:15:00Z","v":30899,"vw":39.755955},{"c":39.9,"h":39.93,"l":39.69,"n":1291,"o":39.695,"t":"2026-09-14T15:30:00Z","v":46897,"vw":39.811326},{"c":39.945,"h":39.96,"l":39.885,"n":1137,"o":39.905,"t":"2026-09-14T15:45:00Z","v":42930,"vw":39.923302},{"c":40.025,"h":40.03,"l":39.93,"n":1255,"o":39.945,"t":"2026-09-14T16:00:00Z","v":42869,"vw":39.987337},{"c":39.96,"h":40.03,"l":39.94,"n":1283,"o":40.025,"t":"2026-09-14T16:15:00Z","v":46181,"vw":39.982194},{"c":39.98,"h":40.01,"l":39.96,"n":899,"o":39.97,"t":"2026-09-14T16:30:00Z","v":33829,"vw":39.97832},{"c":40.02,"h":40.08,"l":39.95,"n":1234,"o":39.99,"t":"2026-09-14T16:45:00Z","v":46376,"vw":40.03022},{"c":40.0577,"h":40.08,"l":39.975,"n":1072,"o":40.02,"t":"2026-09-14T17:00:00Z","v":42185,"vw":40.021221},{"c":39.99,"h":40.06,"l":39.97,"n":1099,"o":40.06,"t":"2026-09-14T17:15:00Z","v":60119,"vw":40.002006},{"c":39.95,"h":40.025,"l":39.94,"n":917,"o":39.98,"t":"2026-09-14T17:30:00Z","v":34680,"vw":39.983483},{"c":39.9955,"h":40,"l":39.91,"n":918,"o":39.95,"t":"2026-09-14T17:45:00Z","v":43266,"vw":39.957455},{"c":39.9914,"h":40.02,"l":39.95,"n":851,"o":39.99,"t":"2026-09-14T18:00:00Z","v":30474,"vw":39.99547},{"c":39.97,"h":40.01,"l":39.95,"n":800,"o":39.995,"t":"2026-09-14T18:15:00Z","v":23369,"vw":39.980703},{"c":39.995,"h":40.025,"l":39.965,"n":1120,"o":39.965,"t":"2026-09-14T18:30:00Z","v":41770,"vw":39.995652},{"c":39.95,"h":39.995,"l":39.93,"n":977,"o":39.995,"t":"2026-09-14T18:45:00Z","v":38715,"vw":39.970603},{"c":39.965,"h":39.98,"l":39.935,"n":1050,"o":39.96,"t":"2026-09-14T19:00:00Z","v":38863,"vw":39.957152},{"c":39.795,"h":39.975,"l":39.79,"n":1494,"o":39.965,"t":"2026-09-14T19:15:00Z","v":79516,"vw":39.884462},{"c":39.94,"h":39.94,"l":39.8032,"n":1636,"o":39.81,"t":"2026-09-14T19:30:00Z","v":76740,"vw":39.86332},{"c":39.85,"h":39.965,"l":39.8,"n":4870,"o":39.94,"t":"2026-09-14T19:45:00Z","v":258552,"vw":39.891663},{"c":39.83,"h":39.83,"l":39.83,"n":87,"o":39.83,"t":"2026-09-14T20:00:00Z","v":454111,"vw":39.83},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-09-14T21:00:00Z","v":100,"vw":39.75},{"c":40,"h":40,"l":40,"n":3,"o":40,"t":"2026-09-14T21:45:00Z","v":1000,"vw":40},{"c":39.83,"h":39.83,"l":39.83,"n":2,"o":39.83,"t":"2026-09-15T13:15:00Z","v":105,"vw":39.83},{"c":39.53,"h":39.77,"l":39.42,"n":878,"o":39.6,"t":"2026-09-15T13:30:00Z","v":62257,"vw":39.573682},{"c":39.43,"h":39.555,"l":39.39,"n":726,"o":39.51,"t":"2026-09-15T13:45:00Z","v":37291,"vw":39.453251},{"c":39.365,"h":39.49,"l":39.345,"n":729,"o":39.435,"t":"2026-09-15T14:00:00Z","v":27893,"vw":39.421886},{"c":39.54,"h":39.54,"l":39.38,"n":938,"o":39.38,"t":"2026-09-15T14:15:00Z","v":49727,"vw":39.443618},{"c":39.45,"h":39.57,"l":39.45,"n":852,"o":39.53,"t":"2026-09-15T14:30:00Z","v":41521,"vw":39.51762},{"c":39.51,"h":39.525,"l":39.38,"n":960,"o":39.46,"t":"2026-09-15T14:45:00Z","v":52231,"vw":39.444016},{"c":39.53,"h":39.615,"l":39.48,"n":861,"o":39.52,"t":"2026-09-15T15:00:00Z","v":40789,"vw":39.541804},{"c":39.525,"h":39.58,"l":39.46,"n":889,"o":39.5346,"t":"2026-09-15T15:15:00Z","v":42639,"vw":39.522047},{"c":39.75,"h":39.78,"l":39.53,"n":833,"o":39.53,"t":"2026-09-15T15:30:00Z","v":49117,"vw":39.675648},{"c":39.7,"h":39.75,"l":39.64,"n":647,"o":39.745,"t":"2026-09-15T15:45:00Z","v":31896,"vw":39.69461},{"c":39.67,"h":39.725,"l":39.66,"n":433,"o":39.69,"t":"2026-09-15T16:00:00Z","v":19029,"vw":39.694719},{"c":39.695,"h":39.71,"l":39.67,"n":546,"o":39.67,"t":"2026-09-15T16:15:00Z","v":21759,"vw":39.693866},{"c":39.7481,"h":39.75,"l":39.635,"n":580,"o":39.7,"t":"2026-09-15T16:30:00Z","v":23384,"vw":39.687201},{"c":39.73,"h":39.745,"l":39.69,"n":560,"o":39.745,"t":"2026-09-15T16:45:00Z","v":27521,"vw":39.717166},{"c":39.65,"h":39.735,"l":39.65,"n":611,"o":39.73,"t":"2026-09-15T17:00:00Z","v":26963,"vw":39.698041},{"c":39.495,"h":39.64,"l":39.47,"n":762,"o":39.64,"t":"2026-09-15T17:15:00Z","v":34347,"vw":39.552079},{"c":39.61,"h":39.61,"l":39.48,"n":739,"o":39.495,"t":"2026-09-15T17:30:00Z","v":33989,"vw":39.522948},{"c":39.57,"h":39.62,"l":39.55,"n":789,"o":39.6,"t":"2026-09-15T17:45:00Z","v":34743,"vw":39.578716},{"c":39.71,"h":39.73,"l":39.52,"n":762,"o":39.57,"t":"2026-09-15T18:00:00Z","v":55930,"vw":39.65042},{"c":39.65,"h":39.72,"l":39.615,"n":819,"o":39.71,"t":"2026-09-15T18:15:00Z","v":37417,"vw":39.652741},{"c":39.62,"h":39.67,"l":39.585,"n":965,"o":39.645,"t":"2026-09-15T18:30:00Z","v":46856,"vw":39.635164},{"c":39.61,"h":39.63,"l":39.53,"n":1050,"o":39.61,"t":"2026-09-15T18:45:00Z","v":45388,"vw":39.586719},{"c":39.505,"h":39.63,"l":39.485,"n":1358,"o":39.615,"t":"2026-09-15T19:00:00Z","v":79160,"vw":39.55253},{"c":39.485,"h":39.525,"l":39.47,"n":1364,"o":39.505,"t":"2026-09-15T19:15:00Z","v":66120,"vw":39.493377},{"c":39.29,"h":39.485,"l":39.285,"n":1950,"o":39.48,"t":"2026-09-15T19:30:00Z","v":108540,"vw":39.410524},{"c":39.21,"h":39.295,"l":39.17,"n":6342,"o":39.29,"t":"2026-09-15T19:45:00Z","v":426824,"vw":39.223358},{"c":39.17,"h":39.22,"l":39.17,"n":87,"o":39.22,"t":"2026-09-15T20:00:00Z","v":507341,"vw":39.219989},{"c":39.3,"h":39.64,"l":39.3,"n":61,"o":39.64,"t":"2026-09-16T11:30:00Z","v":1940,"vw":39.40613},{"c":39.4,"h":39.4,"l":39.4,"n":1,"o":39.4,"t":"2026-09-16T11:45:00Z","v":1000,"vw":39.4},{"c":38.98,"h":39.24,"l":38.94,"n":1225,"o":39.22,"t":"2026-09-16T13:30:00Z","v":83330,"vw":39.089457},{"c":38.8,"h":39.01,"l":38.77,"n":1469,"o":38.975,"t":"2026-09-16T13:45:00Z","v":125876,"vw":38.922978},{"c":38.84,"h":38.915,"l":38.77,"n":1333,"o":38.81,"t":"2026-09-16T14:00:00Z","v":85413,"vw":38.835948},{"c":38.84,"h":38.91,"l":38.81,"n":673,"o":38.83,"t":"2026-09-16T14:15:00Z","v":20523,"vw":38.869069},{"c":38.85,"h":38.89,"l":38.73,"n":1135,"o":38.84,"t":"2026-09-16T14:30:00Z","v":93338,"vw":38.815679},{"c":38.69,"h":38.88,"l":38.67,"n":1312,"o":38.8595,"t":"2026-09-16T14:45:00Z","v":114579,"vw":38.822941},{"c":38.82,"h":38.97,"l":38.7,"n":1181,"o":38.7,"t":"2026-09-16T15:00:00Z","v":50294,"vw":38.838117},{"c":38.62,"h":38.81,"l":38.62,"n":1004,"o":38.81,"t":"2026-09-16T15:15:00Z","v":57755,"vw":38.728316},{"c":38.655,"h":38.705,"l":38.51,"n":1453,"o":38.62,"t":"2026-09-16T15:30:00Z","v":103666,"vw":38.611613},{"c":38.6771,"h":38.78,"l":38.6308,"n":922,"o":38.64,"t":"2026-09-16T15:45:00Z","v":53428,"vw":38.711667},{"c":38.755,"h":38.775,"l":38.66,"n":1015,"o":38.67,"t":"2026-09-16T16:00:00Z","v":60962,"vw":38.735726},{"c":38.805,"h":38.86,"l":38.74,"n":1057,"o":38.75,"t":"2026-09-16T16:15:00Z","v":66095,"vw":38.806483},{"c":38.775,"h":38.81,"l":38.74,"n":798,"o":38.79,"t":"2026-09-16T16:30:00Z","v":92500,"vw":38.78334},{"c":38.9,"h":38.91,"l":38.745,"n":941,"o":38.775,"t":"2026-09-16T16:45:00Z","v":62230,"vw":38.822261},{"c":38.85,"h":38.915,"l":38.82,"n":634,"o":38.88,"t":"2026-09-16T17:00:00Z","v":31907,"vw":38.869284},{"c":38.74,"h":38.87,"l":38.74,"n":625,"o":38.855,"t":"2026-09-16T17:15:00Z","v":31025,"vw":38.784525},{"c":38.81,"h":38.81,"l":38.73,"n":864,"o":38.75,"t":"2026-09-16T17:30:00Z","v":82804,"vw":38.758441},{"c":38.74,"h":38.82,"l":38.72,"n":750,"o":38.81,"t":"2026-09-16T17:45:00Z","v":53439,"vw":38.786387},{"c":38.66,"h":38.7875,"l":38.58,"n":1388,"o":38.75,"t":"2026-09-16T18:00:00Z","v":95653,"vw":38.701623},{"c":38.6,"h":38.695,"l":38.5625,"n":855,"o":38.66,"t":"2026-09-16T18:15:00Z","v":41225,"vw":38.631853},{"c":38.49,"h":38.6,"l":38.43,"n":1191,"o":38.6,"t":"2026-09-16T18:30:00Z","v":68038,"vw":38.498244},{"c":38.24,"h":38.48,"l":38.24,"n":1444,"o":38.47,"t":"2026-09-16T18:45:00Z","v":91377,"vw":38.361647},{"c":38.24,"h":38.3,"l":38.225,"n":1281,"o":38.23,"t":"2026-09-16T19:00:00Z","v":71464,"vw":38.261173},{"c":38.175,"h":38.26,"l":38.14,"n":1596,"o":38.235,"t":"2026-09-16T19:15:00Z","v":75117,"vw":38.193031},{"c":38.235,"h":38.2999,"l":38.16,"n":2571,"o":38.16,"t":"2026-09-16T19:30:00Z","v":202953,"vw":38.235219},{"c":38.35,"h":38.4299,"l":38.2291,"n":5174,"o":38.23,"t":"2026-09-16T19:45:00Z","v":399002,"vw":38.368329},{"c":38.39,"h":38.39,"l":38.39,"n":66,"o":38.39,"t":"2026-09-16T20:00:00Z","v":449539,"vw":38.39},{"c":38.5,"h":38.5,"l":38.5,"n":12,"o":38.5,"t":"2026-09-16T20:45:00Z","v":500,"vw":38.5},{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-09-16T21:15:00Z","v":1400,"vw":38.5},{"c":38.5397,"h":38.5397,"l":38.5397,"n":1,"o":38.5397,"t":"2026-09-16T23:00:00Z","v":450,"vw":38.5397},{"c":38.52,"h":38.52,"l":38.52,"n":2,"o":38.52,"t":"2026-09-16T23:15:00Z","v":300,"vw":38.52},{"c":38.5,"h":38.5,"l":38.5,"n":26,"o":38.5,"t":"2026-09-16T23:30:00Z","v":610,"vw":38.5},{"c":38.85,"h":38.85,"l":38.85,"n":2,"o":38.85,"t":"2026-09-17T11:30:00Z","v":200,"vw":38.85},{"c":38.85,"h":38.85,"l":38.85,"n":1,"o":38.85,"t":"2026-09-17T12:45:00Z","v":107,"vw":38.85},{"c":38.85,"h":38.85,"l":38.85,"n":1,"o":38.85,"t":"2026-09-17T13:00:00Z","v":100,"vw":38.85},{"c":38.75,"h":38.75,"l":38.75,"n":1,"o":38.75,"t":"2026-09-17T13:15:00Z","v":701,"vw":38.75},{"c":38.56,"h":38.805,"l":38.5301,"n":812,"o":38.78,"t":"2026-09-17T13:30:00Z","v":54731,"vw":38.713261},{"c":38.7,"h":38.75,"l":38.535,"n":700,"o":38.535,"t":"2026-09-17T13:45:00Z","v":28223,"vw":38.676287},{"c":38.7,"h":38.715,"l":38.59,"n":1022,"o":38.68,"t":"2026-09-17T14:00:00Z","v":53070,"vw":38.642392},{"c":38.71,"h":38.72,"l":38.64,"n":726,"o":38.71,"t":"2026-09-17T14:15:00Z","v":27346,"vw":38.682732},{"c":38.79,"h":38.795,"l":38.69,"n":632,"o":38.7,"t":"2026-09-17T14:30:00Z","v":25946,"vw":38.755284},{"c":38.77,"h":38.79,"l":38.675,"n":638,"o":38.785,"t":"2026-09-17T14:45:00Z","v":19146,"vw":38.734219},{"c":38.79,"h":38.81,"l":38.71,"n":569,"o":38.77,"t":"2026-09-17T15:00:00Z","v":24999,"vw":38.767274},{"c":38.835,"h":38.85,"l":38.77,"n":545,"o":38.79,"t":"2026-09-17T15:15:00Z","v":22488,"vw":38.798549},{"c":38.83,"h":38.88,"l":38.8105,"n":758,"o":38.84,"t":"2026-09-17T15:30:00Z","v":29557,"vw":38.842594},{"c":38.83,"h":38.84,"l":38.8,"n":559,"o":38.83,"t":"2026-09-17T15:45:00Z","v":20665,"vw":38.819337},{"c":38.93,"h":38.95,"l":38.825,"n":657,"o":38.83,"t":"2026-09-17T16:00:00Z","v":25256,"vw":38.890879},{"c":38.94,"h":38.945,"l":38.92,"n":592,"o":38.93,"t":"2026-09-17T16:15:00Z","v":29044,"vw":38.932353},{"c":38.89,"h":38.965,"l":38.89,"n":793,"o":38.935,"t":"2026-09-17T16:30:00Z","v":26953,"vw":38.928305},{"c":38.895,"h":38.92,"l":38.88,"n":583,"o":38.895,"t":"2026-09-17T16:45:00Z","v":20492,"vw":38.897977},{"c":38.7905,"h":38.92,"l":38.78,"n":932,"o":38.895,"t":"2026-09-17T17:00:00Z","v":38800,"vw":38.855308},{"c":38.78,"h":38.81,"l":38.76,"n":579,"o":38.78,"t":"2026-09-17T17:15:00Z","v":22228,"vw":38.783209},{"c":38.76,"h":38.8,"l":38.755,"n":785,"o":38.7701,"t":"2026-09-17T17:30:00Z","v":37502,"vw":38.780764},{"c":38.755,"h":38.785,"l":38.725,"n":752,"o":38.77,"t":"2026-09-17T17:45:00Z","v":31132,"vw":38.749129},{"c":38.69,"h":38.75,"l":38.69,"n":759,"o":38.75,"t":"2026-09-17T18:00:00Z","v":34086,"vw":38.703104},{"c":38.69,"h":38.71,"l":38.66,"n":881,"o":38.69,"t":"2026-09-17T18:15:00Z","v":34993,"vw":38.688874},{"c":38.63,"h":38.695,"l":38.63,"n":639,"o":38.695,"t":"2026-09-17T18:30:00Z","v":51370,"vw":38.659133},{"c":38.545,"h":38.65,"l":38.545,"n":836,"o":38.64,"t":"2026-09-17T18:45:00Z","v":33791,"vw":38.604823},{"c":38.605,"h":38.635,"l":38.5,"n":1097,"o":38.54,"t":"2026-09-17T19:00:00Z","v":61508,"vw":38.568093},{"c":38.52,"h":38.6,"l":38.495,"n":1122,"o":38.5901,"t":"2026-09-17T19:15:00Z","v":42959,"vw":38.55101},{"c":38.4,"h":38.52,"l":38.37,"n":1974,"o":38.515,"t":"2026-09-17T19:30:00Z","v":115053,"vw":38.442544},{"c":38.3,"h":38.45,"l":38.175,"n":7167,"o":38.405,"t":"2026-09-17T19:45:00Z","v":541837,"vw":38.301352},{"c":38.31,"h":38.31,"l":38.31,"n":83,"o":38.31,"t":"2026-09-17T20:00:00Z","v":454572,"vw":38.31},{"c":38.31,"h":38.31,"l":38.31,"n":6,"o":38.31,"t":"2026-09-18T10:30:00Z","v":203,"vw":38.31},{"c":38.45,"h":38.45,"l":38.45,"n":3,"o":38.45,"t":"2026-09-18T11:00:00Z","v":1330,"vw":38.45},{"c":37.88,"h":38.33,"l":37.8199,"n":1343,"o":38.33,"t":"2026-09-18T13:30:00Z","v":288290,"vw":38.249045},{"c":37.795,"h":37.94,"l":37.765,"n":1176,"o":37.9,"t":"2026-09-18T13:45:00Z","v":75617,"vw":37.82957},{"c":37.705,"h":37.815,"l":37.56,"n":1957,"o":37.79,"t":"2026-09-18T14:00:00Z","v":146347,"vw":37.681023},{"c":37.62,"h":37.74,"l":37.62,"n":1382,"o":37.69,"t":"2026-09-18T14:15:00Z","v":80816,"vw":37.651869},{"c":37.84,"h":37.86,"l":37.62,"n":1669,"o":37.6499,"t":"2026-09-18T14:30:00Z","v":107357,"vw":37.734126},{"c":37.78,"h":37.86,"l":37.74,"n":1456,"o":37.84,"t":"2026-09-18T14:45:00Z","v":84041,"vw":37.810361},{"c":37.725,"h":37.81,"l":37.71,"n":801,"o":37.79,"t":"2026-09-18T15:00:00Z","v":32754,"vw":37.75942},{"c":37.73,"h":37.76,"l":37.69,"n":1029,"o":37.725,"t":"2026-09-18T15:15:00Z","v":54627,"vw":37.722399},{"c":37.67,"h":37.76,"l":37.625,"n":1240,"o":37.725,"t":"2026-09-18T15:30:00Z","v":79788,"vw":37.682677},{"c":37.695,"h":37.7,"l":37.595,"n":1205,"o":37.67,"t":"2026-09-18T15:45:00Z","v":133122,"vw":37.638883},{"c":37.59,"h":37.69,"l":37.59,"n":838,"o":37.69,"t":"2026-09-18T16:00:00Z","v":44069,"vw":37.632167},{"c":37.69,"h":37.71,"l":37.515,"n":1120,"o":37.6,"t":"2026-09-18T16:15:00Z","v":76453,"vw":37.582147},{"c":37.67,"h":37.7,"l":37.61,"n":928,"o":37.69,"t":"2026-09-18T16:30:00Z","v":52441,"vw":37.660883},{"c":37.63,"h":37.72,"l":37.62,"n":951,"o":37.67,"t":"2026-09-18T16:45:00Z","v":55552,"vw":37.685295},{"c":37.685,"h":37.74,"l":37.59,"n":1493,"o":37.625,"t":"2026-09-18T17:00:00Z","v":124013,"vw":37.619356},{"c":37.66,"h":37.71,"l":37.64,"n":777,"o":37.7,"t":"2026-09-18T17:15:00Z","v":38309,"vw":37.668496},{"c":37.72,"h":37.73,"l":37.64,"n":937,"o":37.67,"t":"2026-09-18T17:30:00Z","v":48575,"vw":37.66789},{"c":37.645,"h":37.72,"l":37.6,"n":1142,"o":37.72,"t":"2026-09-18T17:45:00Z","v":68905,"vw":37.637642},{"c":37.55,"h":37.7099,"l":37.55,"n":1447,"o":37.64,"t":"2026-09-18T18:00:00Z","v":102446,"vw":37.635745},{"c":37.53,"h":37.58,"l":37.5,"n":1105,"o":37.55,"t":"2026-09-18T18:15:00Z","v":52763,"vw":37.537857},{"c":37.64,"h":37.72,"l":37.505,"n":1256,"o":37.52,"t":"2026-09-18T18:30:00Z","v":64191,"vw":37.576989},{"c":37.69,"h":37.785,"l":37.64,"n":1628,"o":37.64,"t":"2026-09-18T18:45:00Z","v":108640,"vw":37.718947},{"c":37.6997,"h":37.7499,"l":37.635,"n":1788,"o":37.695,"t":"2026-09-18T19:00:00Z","v":118282,"vw":37.700275},{"c":37.66,"h":37.73,"l":37.65,"n":1481,"o":37.695,"t":"2026-09-18T19:15:00Z","v":68416,"vw":37.693264},{"c":37.695,"h":37.775,"l":37.655,"n":2890,"o":37.659,"t":"2026-09-18T19:30:00Z","v":176447,"vw":37.723753},{"c":37.8,"h":37.85,"l":37.62,"n":6512,"o":37.685,"t":"2026-09-18T19:45:00Z","v":462443,"vw":37.724016},{"c":37.81,"h":37.8519,"l":37.81,"n":67,"o":37.81,"t":"2026-09-18T20:00:00Z","v":4442487,"vw":37.810045},{"c":37.6629,"h":37.6629,"l":37.6629,"n":1,"o":37.6629,"t":"2026-09-18T22:30:00Z","v":300,"vw":37.6629},{"c":37.81,"h":37.81,"l":37.81,"n":1,"o":37.81,"t":"2026-09-18T23:00:00Z","v":400,"vw":37.81},{"c":38,"h":38,"l":38,"n":13,"o":38,"t":"2026-09-21T11:30:00Z","v":190,"vw":38},{"c":38,"h":38,"l":38,"n":2,"o":38,"t":"2026-09-21T11:45:00Z","v":400,"vw":38},{"c":38.25,"h":38.25,"l":38.25,"n":3,"o":38.25,"t":"2026-09-21T13:00:00Z","v":200,"vw":38.25},{"c":38.23,"h":38.24,"l":38.23,"n":5,"o":38.24,"t":"2026-09-21T13:15:00Z","v":323,"vw":38.236667},{"c":37.79,"h":38.25,"l":37.74,"n":1263,"o":38.25,"t":"2026-09-21T13:30:00Z","v":106082,"vw":38.05417},{"c":37.715,"h":37.81,"l":37.595,"n":1102,"o":37.8,"t":"2026-09-21T13:45:00Z","v":79953,"vw":37.680971},{"c":37.695,"h":37.7,"l":37.52,"n":1033,"o":37.69,"t":"2026-09-21T14:00:00Z","v":50985,"vw":37.598741},{"c":37.765,"h":37.82,"l":37.665,"n":934,"o":37.69,"t":"2026-09-21T14:15:00Z","v":60804,"vw":37.729422},{"c":37.65,"h":37.75,"l":37.615,"n":793,"o":37.75,"t":"2026-09-21T14:30:00Z","v":30035,"vw":37.661383},{"c":37.85,"h":37.87,"l":37.6,"n":909,"o":37.64,"t":"2026-09-21T14:45:00Z","v":58173,"vw":37.724964},{"c":38.185,"h":38.19,"l":37.834,"n":2233,"o":37.85,"t":"2026-09-21T15:00:00Z","v":155795,"vw":38.063557},{"c":38.27,"h":38.4,"l":38.185,"n":1095,"o":38.185,"t":"2026-09-21T15:15:00Z","v":65363,"vw":38.326863},{"c":38.29,"h":38.35,"l":38.25,"n":864,"o":38.27,"t":"2026-09-21T15:30:00Z","v":39236,"vw":38.306909},{"c":38.25,"h":38.33,"l":38.24,"n":743,"o":38.3,"t":"2026-09-21T15:45:00Z","v":31903,"vw":38.300571},{"c":38.39,"h":38.405,"l":38.245,"n":898,"o":38.25,"t":"2026-09-21T16:00:00Z","v":47609,"vw":38.321219},{"c":38.48,"h":38.5,"l":38.38,"n":1057,"o":38.39,"t":"2026-09-21T16:15:00Z","v":56587,"vw":38.450629},{"c":38.56,"h":38.575,"l":38.47,"n":999,"o":38.5,"t":"2026-09-21T16:30:00Z","v":49431,"vw":38.544125},{"c":38.58,"h":38.665,"l":38.555,"n":746,"o":38.555,"t":"2026-09-21T16:45:00Z","v":31105,"vw":38.60321},{"c":38.61,"h":38.63,"l":38.525,"n":879,"o":38.58,"t":"2026-09-21T17:00:00Z","v":42585,"vw":38.569566},{"c":38.685,"h":38.695,"l":38.6,"n":774,"o":38.61,"t":"2026-09-21T17:15:00Z","v":31248,"vw":38.644748},{"c":38.63,"h":38.685,"l":38.535,"n":1058,"o":38.685,"t":"2026-09-21T17:30:00Z","v":64662,"vw":38.595312},{"c":38.585,"h":38.63,"l":38.52,"n":796,"o":38.625,"t":"2026-09-21T17:45:00Z","v":31604,"vw":38.581967},{"c":38.61,"h":38.635,"l":38.55,"n":1089,"o":38.585,"t":"2026-09-21T18:00:00Z","v":54662,"vw":38.59133},{"c":38.585,"h":38.625,"l":38.54,"n":954,"o":38.615,"t":"2026-09-21T18:15:00Z","v":37772,"vw":38.578748},{"c":38.58,"h":38.61,"l":38.48,"n":1031,"o":38.585,"t":"2026-09-21T18:30:00Z","v":45403,"vw":38.547527},{"c":38.585,"h":38.61,"l":38.55,"n":1129,"o":38.585,"t":"2026-09-21T18:45:00Z","v":49818,"vw":38.579349},{"c":38.625,"h":38.625,"l":38.53,"n":1432,"o":38.59,"t":"2026-09-21T19:00:00Z","v":64279,"vw":38.583508},{"c":38.53,"h":38.67,"l":38.53,"n":1627,"o":38.62,"t":"2026-09-21T19:15:00Z","v":59136,"vw":38.603371},{"c":38.515,"h":38.54,"l":38.46,"n":2244,"o":38.52,"t":"2026-09-21T19:30:00Z","v":110645,"vw":38.500248},{"c":38.74,"h":38.78,"l":38.45,"n":7399,"o":38.515,"t":"2026-09-21T19:45:00Z","v":545064,"vw":38.676758},{"c":38.84,"h":38.84,"l":38.73,"n":75,"o":38.73,"t":"2026-09-21T20:00:00Z","v":417439,"vw":38.730092},{"c":38.1,"h":38.1,"l":38.1,"n":2,"o":38.1,"t":"2026-09-21T21:30:00Z","v":215,"vw":38.1},{"c":38.94,"h":38.94,"l":38.94,"n":4,"o":38.94,"t":"2026-09-22T12:45:00Z","v":332,"vw":38.94},{"c":38.9,"h":38.901,"l":38.9,"n":4,"o":38.9,"t":"2026-09-22T13:15:00Z","v":8000,"vw":38.900088},{"c":39.075,"h":39.14,"l":38.73,"n":1090,"o":38.97,"t":"2026-09-22T13:30:00Z","v":97653,"vw":38.99835},{"c":39.33,"h":39.43,"l":39.025,"n":1948,"o":39.05,"t":"2026-09-22T13:45:00Z","v":182241,"vw":39.297225},{"c":39.32,"h":39.41,"l":39.28,"n":1542,"o":39.34,"t":"2026-09-22T14:00:00Z","v":125327,"vw":39.335169},{"c":39.125,"h":39.3,"l":39.08,"n":1123,"o":39.3,"t":"2026-09-22T14:15:00Z","v":83458,"vw":39.170202},{"c":38.873,"h":39.155,"l":38.87,"n":1346,"o":39.15,"t":"2026-09-22T14:30:00Z","v":116047,"vw":39.031039},{"c":38.82,"h":38.87,"l":38.675,"n":1395,"o":38.87,"t":"2026-09-22T14:45:00Z","v":110008,"vw":38.771046},{"c":38.73,"h":38.92,"l":38.715,"n":1154,"o":38.8,"t":"2026-09-22T15:00:00Z","v":70566,"vw":38.855836},{"c":38.575,"h":38.76,"l":38.52,"n":903,"o":38.76,"t":"2026-09-22T15:15:00Z","v":37085,"vw":38.605418},{"c":38.4941,"h":38.59,"l":38.473,"n":1143,"o":38.56,"t":"2026-09-22T15:30:00Z","v":46480,"vw":38.528157},{"c":38.49,"h":38.52,"l":38.435,"n":1010,"o":38.515,"t":"2026-09-22T15:45:00Z","v":44296,"vw":38.483323},{"c":38.485,"h":38.565,"l":38.48,"n":980,"o":38.5,"t":"2026-09-22T16:00:00Z","v":44350,"vw":38.521671},{"c":38.5,"h":38.565,"l":38.48,"n":765,"o":38.48,"t":"2026-09-22T16:15:00Z","v":39180,"vw":38.513934},{"c":38.57,"h":38.595,"l":38.465,"n":903,"o":38.49,"t":"2026-09-22T16:30:00Z","v":46787,"vw":38.543134},{"c":38.645,"h":38.7,"l":38.58,"n":1001,"o":38.58,"t":"2026-09-22T16:45:00Z","v":30850,"vw":38.64206},{"c":38.56,"h":38.66,"l":38.525,"n":780,"o":38.63,"t":"2026-09-22T17:00:00Z","v":33288,"vw":38.582131},{"c":38.51,"h":38.555,"l":38.48,"n":817,"o":38.5468,"t":"2026-09-22T17:15:00Z","v":35146,"vw":38.519091},{"c":38.54,"h":38.55,"l":38.47,"n":1060,"o":38.51,"t":"2026-09-22T17:30:00Z","v":61567,"vw":38.507766},{"c":38.62,"h":38.68,"l":38.52,"n":1114,"o":38.54,"t":"2026-09-22T17:45:00Z","v":63953,"vw":38.583497},{"c":38.525,"h":38.7,"l":38.513,"n":1473,"o":38.62,"t":"2026-09-22T18:00:00Z","v":106277,"vw":38.626512},{"c":38.54,"h":38.56,"l":38.48,"n":1087,"o":38.525,"t":"2026-09-22T18:15:00Z","v":57953,"vw":38.521039},{"c":38.5,"h":38.54,"l":38.43,"n":1177,"o":38.54,"t":"2026-09-22T18:30:00Z","v":49666,"vw":38.487662},{"c":38.5,"h":38.54,"l":38.4801,"n":1245,"o":38.49,"t":"2026-09-22T18:45:00Z","v":51565,"vw":38.513228},{"c":38.6,"h":38.63,"l":38.5,"n":1496,"o":38.5,"t":"2026-09-22T19:00:00Z","v":65864,"vw":38.571427},{"c":38.67,"h":38.695,"l":38.6,"n":1852,"o":38.61,"t":"2026-09-22T19:15:00Z","v":106747,"vw":38.652895},{"c":38.755,"h":38.755,"l":38.64,"n":2367,"o":38.66,"t":"2026-09-22T19:30:00Z","v":121942,"vw":38.695636},{"c":38.9,"h":38.92,"l":38.74,"n":6563,"o":38.755,"t":"2026-09-22T19:45:00Z","v":537467,"vw":38.851152},{"c":38.9,"h":38.9,"l":38.9,"n":67,"o":38.9,"t":"2026-09-22T20:00:00Z","v":1125673,"vw":38.9},{"c":39,"h":39,"l":38.9,"n":2,"o":38.9,"t":"2026-09-22T20:30:00Z","v":1703,"vw":38.905931},{"c":38.99,"h":38.99,"l":38.99,"n":4,"o":38.99,"t":"2026-09-22T23:15:00Z","v":1000,"vw":38.99},{"c":38.907,"h":38.907,"l":38.907,"n":2,"o":38.907,"t":"2026-09-22T23:30:00Z","v":150,"vw":38.907},{"c":39,"h":39,"l":38.99,"n":4,"o":38.99,"t":"2026-09-23T12:00:00Z","v":850,"vw":38.995221},{"c":38.41,"h":38.98,"l":38.37,"n":2019,"o":38.54,"t":"2026-09-23T13:30:00Z","v":224039,"vw":38.680053},{"c":38.29,"h":38.42,"l":38.23,"n":1199,"o":38.41,"t":"2026-09-23T13:45:00Z","v":84000,"vw":38.303608},{"c":38.33,"h":38.36,"l":38.2,"n":1189,"o":38.28,"t":"2026-09-23T14:00:00Z","v":73977,"vw":38.279909},{"c":38.4615,"h":38.53,"l":38.33,"n":987,"o":38.33,"t":"2026-09-23T14:15:00Z","v":49149,"vw":38.468076},{"c":38.605,"h":38.6343,"l":38.48,"n":1119,"o":38.51,"t":"2026-09-23T14:30:00Z","v":66111,"vw":38.555077},{"c":38.64,"h":38.645,"l":38.495,"n":813,"o":38.6,"t":"2026-09-23T14:45:00Z","v":46609,"vw":38.584758},{"c":38.73,"h":38.745,"l":38.61,"n":1144,"o":38.66,"t":"2026-09-23T15:00:00Z","v":80152,"vw":38.680322},{"c":38.69,"h":38.8483,"l":38.69,"n":1025,"o":38.73,"t":"2026-09-23T15:15:00Z","v":51820,"vw":38.799413},{"c":38.635,"h":38.725,"l":38.6,"n":874,"o":38.7,"t":"2026-09-23T15:30:00Z","v":62158,"vw":38.642128},{"c":38.645,"h":38.66,"l":38.55,"n":828,"o":38.635,"t":"2026-09-23T15:45:00Z","v":40645,"vw":38.617886},{"c":38.49,"h":38.65,"l":38.43,"n":879,"o":38.645,"t":"2026-09-23T16:00:00Z","v":52877,"vw":38.545511},{"c":38.565,"h":38.57,"l":38.46,"n":918,"o":38.49,"t":"2026-09-23T16:15:00Z","v":50582,"vw":38.523216},{"c":38.57,"h":38.58,"l":38.5,"n":1132,"o":38.56,"t":"2026-09-23T16:30:00Z","v":71381,"vw":38.533883},{"c":38.48,"h":38.6,"l":38.48,"n":1278,"o":38.57,"t":"2026-09-23T16:45:00Z","v":85348,"vw":38.557352},{"c":38.31,"h":38.5,"l":38.24,"n":984,"o":38.48,"t":"2026-09-23T17:00:00Z","v":65595,"vw":38.368111},{"c":38.31,"h":38.335,"l":38.26,"n":834,"o":38.31,"t":"2026-09-23T17:15:00Z","v":46569,"vw":38.299383},{"c":38.235,"h":38.3,"l":38.09,"n":1307,"o":38.3,"t":"2026-09-23T17:30:00Z","v":82061,"vw":38.17502},{"c":38.21,"h":38.255,"l":38.195,"n":702,"o":38.24,"t":"2026-09-23T17:45:00Z","v":27565,"vw":38.226825},{"c":38.191,"h":38.23,"l":38.135,"n":802,"o":38.21,"t":"2026-09-23T18:00:00Z","v":40760,"vw":38.187419},{"c":38.09,"h":38.195,"l":38.09,"n":897,"o":38.19,"t":"2026-09-23T18:15:00Z","v":41258,"vw":38.159078},{"c":38.01,"h":38.1,"l":37.98,"n":1605,"o":38.09,"t":"2026-09-23T18:30:00Z","v":113073,"vw":38.038833},{"c":37.91,"h":38.03,"l":37.81,"n":1355,"o":38.01,"t":"2026-09-23T18:45:00Z","v":95649,"vw":37.924399},{"c":37.65,"h":37.9,"l":37.65,"n":1636,"o":37.9,"t":"2026-09-23T19:00:00Z","v":112741,"vw":37.769125},{"c":37.745,"h":37.745,"l":37.64,"n":1791,"o":37.65,"t":"2026-09-23T19:15:00Z","v":113464,"vw":37.694827},{"c":37.78,"h":37.84,"l":37.725,"n":2163,"o":37.745,"t":"2026-09-23T19:30:00Z","v":139926,"vw":37.768618},{"c":37.845,"h":37.9,"l":37.74,"n":5541,"o":37.78,"t":"2026-09-23T19:45:00Z","v":368682,"vw":37.828778},{"c":37.85,"h":37.85,"l":37.85,"n":70,"o":37.85,"t":"2026-09-23T20:00:00Z","v":637897,"vw":37.85},{"c":37.85,"h":37.85,"l":37.85,"n":1,"o":37.85,"t":"2026-09-23T20:15:00Z","v":3978,"vw":37.85},{"c":35,"h":37.86,"l":32.4705,"n":236,"o":37.86,"t":"2026-09-23T21:45:00Z","v":34318,"vw":35.584473},{"c":34.7873,"h":36.9928,"l":34.5,"n":293,"o":36.9928,"t":"2026-09-23T22:00:00Z","v":85524,"vw":34.984869},{"c":34.7,"h":34.84,"l":34.5,"n":330,"o":34.84,"t":"2026-09-23T22:15:00Z","v":97267,"vw":34.75127},{"c":34.8,"h":34.8,"l":34.73,"n":85,"o":34.8,"t":"2026-09-23T22:30:00Z","v":11088,"vw":34.79022},{"c":34.84,"h":34.84,"l":34.75,"n":59,"o":34.84,"t":"2026-09-23T22:45:00Z","v":12407,"vw":34.838395},{"c":34.7,"h":34.84,"l":34.605,"n":73,"o":34.82,"t":"2026-09-23T23:00:00Z","v":12250,"vw":34.761533},{"c":34.5,"h":34.7,"l":34.46,"n":80,"o":34.7,"t":"2026-09-23T23:15:00Z","v":7917,"vw":34.543674},{"c":34.51,"h":34.8,"l":34.46,"n":63,"o":34.49,"t":"2026-09-23T23:30:00Z","v":6400,"vw":34.521469},{"c":33.7,"h":34.7579,"l":33.5521,"n":148,"o":34.5,"t":"2026-09-23T23:45:00Z","v":21068,"vw":34.014939},{"c":34.5,"h":34.5,"l":34.06,"n":31,"o":34.2,"t":"2026-09-24T08:00:00Z","v":5559,"vw":34.253954},{"c":34.7,"h":34.7,"l":34.24,"n":11,"o":34.24,"t":"2026-09-24T08:15:00Z","v":987,"vw":34.594717},{"c":34.72,"h":34.75,"l":34.68,"n":30,"o":34.68,"t":"2026-09-24T09:00:00Z","v":4573,"vw":34.738904},{"c":34.31,"h":34.51,"l":34.31,"n":38,"o":34.51,"t":"2026-09-24T09:30:00Z","v":8837,"vw":34.40126},{"c":34.39,"h":34.39,"l":34.3,"n":3,"o":34.3,"t":"2026-09-24T09:45:00Z","v":600,"vw":34.375},{"c":34.63,"h":34.63,"l":34.39,"n":12,"o":34.39,"t":"2026-09-24T10:00:00Z","v":43685,"vw":34.512745},{"c":34.55,"h":34.55,"l":34.55,"n":2,"o":34.55,"t":"2026-09-24T10:15:00Z","v":300,"vw":34.55},{"c":34.49,"h":34.5485,"l":34.46,"n":48,"o":34.54,"t":"2026-09-24T10:45:00Z","v":6154,"vw":34.496837},{"c":34.2,"h":34.54,"l":34.2,"n":211,"o":34.45,"t":"2026-09-24T11:00:00Z","v":50324,"vw":34.388978},{"c":34.3345,"h":34.45,"l":34.24,"n":75,"o":34.4097,"t":"2026-09-24T11:15:00Z","v":45844,"vw":34.356259},{"c":34.3494,"h":34.44,"l":34.3,"n":25,"o":34.3498,"t":"2026-09-24T11:30:00Z","v":40744,"vw":34.337623},{"c":34.3,"h":34.35,"l":34.19,"n":317,"o":34.26,"t":"2026-09-24T11:45:00Z","v":59270,"vw":34.269678},{"c":34.1,"h":34.3839,"l":34.1,"n":78,"o":34.35,"t":"2026-09-24T12:00:00Z","v":22426,"vw":34.21474},{"c":34.09,"h":34.18,"l":34,"n":220,"o":34.16,"t":"2026-09-24T12:15:00Z","v":42068,"vw":34.098673},{"c":33.9188,"h":34.1,"l":33.9015,"n":303,"o":34.08,"t":"2026-09-24T12:30:00Z","v":51215,"vw":33.996523},{"c":33.83,"h":33.93,"l":33.81,"n":196,"o":33.9,"t":"2026-09-24T12:45:00Z","v":20798,"vw":33.890391},{"c":33.91,"h":33.92,"l":33.75,"n":583,"o":33.84,"t":"2026-09-24T13:00:00Z","v":70323,"vw":33.850024},{"c":34,"h":34.4,"l":33.9,"n":460,"o":33.9191,"t":"2026-09-24T13:15:00Z","v":51522,"vw":34.134617},{"c":33.92,"h":34.4,"l":33.69,"n":13398,"o":33.87,"t":"2026-09-24T13:30:00Z","v":1975143,"vw":33.937017},{"c":34.095,"h":34.14,"l":33.86,"n":9130,"o":33.92,"t":"2026-09-24T13:45:00Z","v":1184729,"vw":33.992071},{"c":34.135,"h":34.26,"l":34.01,"n":9820,"o":34.095,"t":"2026-09-24T14:00:00Z","v":1234973,"vw":34.11483},{"c":34.3051,"h":34.47,"l":34.05,"n":6118,"o":34.13,"t":"2026-09-24T14:15:00Z","v":563557,"vw":34.231556},{"c":34.32,"h":34.54,"l":34.295,"n":6304,"o":34.295,"t":"2026-09-24T14:30:00Z","v":726536,"vw":34.41472},{"c":34.1401,"h":34.35,"l":34.07,"n":6491,"o":34.325,"t":"2026-09-24T14:45:00Z","v":729909,"vw":34.222982},{"c":34.225,"h":34.3091,"l":34.05,"n":4379,"o":34.15,"t":"2026-09-24T15:00:00Z","v":426269,"vw":34.193703},{"c":34.0392,"h":34.306,"l":34.03,"n":4283,"o":34.225,"t":"2026-09-24T15:15:00Z","v":416252,"vw":34.197042},{"c":33.78,"h":34.04,"l":33.6,"n":8033,"o":34.0368,"t":"2026-09-24T15:30:00Z","v":1087694,"vw":33.767001},{"c":33.98,"h":33.99,"l":33.7,"n":4445,"o":33.77,"t":"2026-09-24T15:45:00Z","v":387871,"vw":33.826565},{"c":33.93,"h":34,"l":33.825,"n":3996,"o":33.97,"t":"2026-09-24T16:00:00Z","v":381072,"vw":33.887905},{"c":33.86,"h":34.08,"l":33.77,"n":4850,"o":33.92,"t":"2026-09-24T16:15:00Z","v":554705,"vw":33.9223},{"c":33.735,"h":33.92,"l":33.7301,"n":4508,"o":33.8638,"t":"2026-09-24T16:30:00Z","v":457370,"vw":33.817183},{"c":33.925,"h":33.9878,"l":33.71,"n":4600,"o":33.735,"t":"2026-09-24T16:45:00Z","v":423175,"vw":33.799048},{"c":33.745,"h":33.92,"l":33.705,"n":4025,"o":33.92,"t":"2026-09-24T17:00:00Z","v":363652,"vw":33.796277},{"c":33.74,"h":33.7992,"l":33.61,"n":6539,"o":33.745,"t":"2026-09-24T17:15:00Z","v":1243565,"vw":33.69528},{"c":33.685,"h":33.78,"l":33.65,"n":3824,"o":33.745,"t":"2026-09-24T17:30:00Z","v":430743,"vw":33.717352},{"c":33.545,"h":33.6996,"l":33.525,"n":3768,"o":33.685,"t":"2026-09-24T17:45:00Z","v":394536,"vw":33.585409},{"c":33.515,"h":33.585,"l":33.4608,"n":4103,"o":33.5405,"t":"2026-09-24T18:00:00Z","v":530026,"vw":33.517981},{"c":33.535,"h":33.565,"l":33.47,"n":3875,"o":33.52,"t":"2026-09-24T18:15:00Z","v":450067,"vw":33.513683},{"c":33.5485,"h":33.595,"l":33.43,"n":4387,"o":33.535,"t":"2026-09-24T18:30:00Z","v":577490,"vw":33.507703},{"c":33.76,"h":33.835,"l":33.525,"n":5018,"o":33.545,"t":"2026-09-24T18:45:00Z","v":649811,"vw":33.723799},{"c":33.81,"h":33.97,"l":33.76,"n":4841,"o":33.76,"t":"2026-09-24T19:00:00Z","v":454784,"vw":33.88329},{"c":33.87,"h":33.88,"l":33.69,"n":4924,"o":33.81,"t":"2026-09-24T19:15:00Z","v":610974,"vw":33.751312},{"c":33.895,"h":33.94,"l":33.755,"n":6169,"o":33.885,"t":"2026-09-24T19:30:00Z","v":573046,"vw":33.841686},{"c":33.6816,"h":33.895,"l":33.605,"n":14164,"o":33.895,"t":"2026-09-24T19:45:00Z","v":1569371,"vw":33.701993},{"c":33.7946,"h":33.95,"l":33.69,"n":113,"o":33.69,"t":"2026-09-24T20:00:00Z","v":751108,"vw":33.691806},{"c":33.79,"h":33.82,"l":33.69,"n":36,"o":33.79,"t":"2026-09-24T20:15:00Z","v":11933,"vw":33.723758},{"c":33.68,"h":33.72,"l":33.68,"n":7,"o":33.6824,"t":"2026-09-24T20:30:00Z","v":1227,"vw":33.695633},{"c":33.7397,"h":33.7818,"l":33.68,"n":13,"o":33.75,"t":"2026-09-24T20:45:00Z","v":2466,"vw":33.719352},{"c":33.8,"h":33.8048,"l":33.66,"n":13,"o":33.66,"t":"2026-09-24T21:00:00Z","v":2816,"vw":33.695515},{"c":33.37,"h":33.8,"l":33.34,"n":171,"o":33.7963,"t":"2026-09-24T21:30:00Z","v":18866,"vw":33.479626},{"c":33.6,"h":33.6,"l":33.34,"n":51,"o":33.34,"t":"2026-09-24T21:45:00Z","v":93307,"vw":33.545835},{"c":33.7523,"h":33.77,"l":33.7,"n":18,"o":33.71,"t":"2026-09-24T22:00:00Z","v":4468,"vw":33.723813},{"c":33.785,"h":33.8,"l":33.71,"n":30,"o":33.71,"t":"2026-09-24T22:15:00Z","v":7772,"vw":33.761927},{"c":33.72,"h":33.8,"l":33.72,"n":10,"o":33.75,"t":"2026-09-24T22:30:00Z","v":694,"vw":33.751815},{"c":33.72,"h":33.72,"l":33.72,"n":2,"o":33.72,"t":"2026-09-24T22:45:00Z","v":200,"vw":33.72},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-09-24T23:00:00Z","v":300,"vw":33.7},{"c":33.65,"h":33.7,"l":33.65,"n":11,"o":33.7,"t":"2026-09-24T23:30:00Z","v":1007,"vw":33.67505},{"c":33.68,"h":33.7,"l":33.66,"n":18,"o":33.66,"t":"2026-09-24T23:45:00Z","v":1950,"vw":33.682051},{"c":33.82,"h":33.91,"l":33.82,"n":3,"o":33.91,"t":"2026-09-25T08:00:00Z","v":345,"vw":33.878252},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-09-25T08:30:00Z","v":200,"vw":33.7},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-09-25T08:45:00Z","v":150,"vw":33.8},{"c":33.8,"h":33.95,"l":33.8,"n":43,"o":33.815,"t":"2026-09-25T10:30:00Z","v":11383,"vw":33.893511},{"c":33.79,"h":33.8,"l":33.77,"n":27,"o":33.8,"t":"2026-09-25T11:00:00Z","v":2609,"vw":33.793287},{"c":33.81,"h":33.81,"l":33.81,"n":2,"o":33.81,"t":"2026-09-25T11:15:00Z","v":200,"vw":33.81},{"c":33.86,"h":33.88,"l":33.86,"n":8,"o":33.88,"t":"2026-09-25T11:30:00Z","v":324,"vw":33.87},{"c":33.7627,"h":33.8862,"l":33.715,"n":30,"o":33.86,"t":"2026-09-25T11:45:00Z","v":3171,"vw":33.795531},{"c":33.7139,"h":33.7139,"l":33.71,"n":3,"o":33.71,"t":"2026-09-25T12:00:00Z","v":201,"vw":33.71195},{"c":33.8,"h":33.85,"l":33.71,"n":39,"o":33.7139,"t":"2026-09-25T12:15:00Z","v":4955,"vw":33.820944},{"c":33.8393,"h":33.8454,"l":33.72,"n":15,"o":33.8,"t":"2026-09-25T12:30:00Z","v":9440,"vw":33.76522},{"c":33.8495,"h":33.8499,"l":33.82,"n":24,"o":33.83,"t":"2026-09-25T12:45:00Z","v":3527,"vw":33.837448},{"c":33.8312,"h":33.8314,"l":33.77,"n":10,"o":33.77,"t":"2026-09-25T13:00:00Z","v":1552,"vw":33.81525},{"c":34.25,"h":34.25,"l":33.76,"n":102,"o":33.8097,"t":"2026-09-25T13:15:00Z","v":7501,"vw":34.005083},{"c":33.8199,"h":34.5,"l":33.765,"n":5484,"o":33.99,"t":"2026-09-25T13:30:00Z","v":641877,"vw":34.049503},{"c":33.68,"h":33.825,"l":33.55,"n":4510,"o":33.81,"t":"2026-09-25T13:45:00Z","v":386658,"vw":33.670166},{"c":33.555,"h":33.6899,"l":33.395,"n":4069,"o":33.685,"t":"2026-09-25T14:00:00Z","v":386533,"vw":33.492978},{"c":33.3,"h":33.555,"l":33.245,"n":3695,"o":33.555,"t":"2026-09-25T14:15:00Z","v":308142,"vw":33.350998},{"c":33.095,"h":33.33,"l":33.0901,"n":3122,"o":33.295,"t":"2026-09-25T14:30:00Z","v":301461,"vw":33.256743},{"c":32.88,"h":33.0986,"l":32.87,"n":3552,"o":33.095,"t":"2026-09-25T14:45:00Z","v":328357,"vw":32.973791},{"c":32.635,"h":32.9199,"l":32.585,"n":5640,"o":32.885,"t":"2026-09-25T15:00:00Z","v":604694,"vw":32.741775},{"c":32.64,"h":32.66,"l":32.445,"n":5634,"o":32.63,"t":"2026-09-25T15:15:00Z","v":597261,"vw":32.562957},{"c":32.605,"h":32.78,"l":32.555,"n":3574,"o":32.65,"t":"2026-09-25T15:30:00Z","v":339696,"vw":32.642333},{"c":32.7,"h":32.7,"l":32.505,"n":2355,"o":32.6,"t":"2026-09-25T15:45:00Z","v":190481,"vw":32.583355},{"c":32.66,"h":32.851,"l":32.66,"n":2919,"o":32.695,"t":"2026-09-25T16:00:00Z","v":261424,"vw":32.753162},{"c":32.715,"h":32.75,"l":32.6,"n":2747,"o":32.645,"t":"2026-09-25T16:15:00Z","v":198525,"vw":32.664996},{"c":32.73,"h":32.7881,"l":32.66,"n":2563,"o":32.705,"t":"2026-09-25T16:30:00Z","v":206322,"vw":32.724287},{"c":32.625,"h":32.73,"l":32.585,"n":3514,"o":32.73,"t":"2026-09-25T16:45:00Z","v":359274,"vw":32.653532},{"c":32.55,"h":32.635,"l":32.54,"n":2653,"o":32.625,"t":"2026-09-25T17:00:00Z","v":211191,"vw":32.583984},{"c":32.655,"h":32.685,"l":32.51,"n":3506,"o":32.555,"t":"2026-09-25T17:15:00Z","v":272481,"vw":32.601015},{"c":32.59,"h":32.665,"l":32.57,"n":2185,"o":32.655,"t":"2026-09-25T17:30:00Z","v":157237,"vw":32.61418},{"c":32.575,"h":32.64,"l":32.5301,"n":2556,"o":32.59,"t":"2026-09-25T17:45:00Z","v":233807,"vw":32.571931},{"c":32.51,"h":32.595,"l":32.47,"n":2982,"o":32.575,"t":"2026-09-25T18:00:00Z","v":323993,"vw":32.50754},{"c":32.605,"h":32.635,"l":32.49,"n":2552,"o":32.5,"t":"2026-09-25T18:15:00Z","v":214203,"vw":32.573646},{"c":32.575,"h":32.7,"l":32.54,"n":2942,"o":32.605,"t":"2026-09-25T18:30:00Z","v":283620,"vw":32.619097},{"c":32.525,"h":32.575,"l":32.47,"n":3089,"o":32.575,"t":"2026-09-25T18:45:00Z","v":272256,"vw":32.516994},{"c":32.495,"h":32.55,"l":32.4301,"n":3161,"o":32.525,"t":"2026-09-25T19:00:00Z","v":323678,"vw":32.47834},{"c":32.37,"h":32.495,"l":32.355,"n":4708,"o":32.495,"t":"2026-09-25T19:15:00Z","v":453763,"vw":32.425948},{"c":32.325,"h":32.41,"l":32.275,"n":6371,"o":32.365,"t":"2026-09-25T19:30:00Z","v":724702,"vw":32.338125},{"c":32.575,"h":32.59,"l":32.28,"n":13691,"o":32.33,"t":"2026-09-25T19:45:00Z","v":1671884,"vw":32.460065},{"c":32.8,"h":32.81,"l":32.5091,"n":270,"o":32.58,"t":"2026-09-25T20:00:00Z","v":837198,"vw":32.58184},{"c":32.69,"h":32.81,"l":32.58,"n":50,"o":32.8017,"t":"2026-09-25T20:15:00Z","v":25469,"vw":32.618858},{"c":32.7798,"h":32.7798,"l":32.7798,"n":1,"o":32.7798,"t":"2026-09-25T20:30:00Z","v":2043,"vw":32.7798},{"c":32.77,"h":32.77,"l":32.75,"n":4,"o":32.7667,"t":"2026-09-25T20:45:00Z","v":798,"vw":32.764786},{"c":32.69,"h":32.77,"l":32.69,"n":8,"o":32.77,"t":"2026-09-25T21:00:00Z","v":604,"vw":32.716},{"c":32.75,"h":32.75,"l":32.7393,"n":11,"o":32.75,"t":"2026-09-25T21:15:00Z","v":1533,"vw":32.746315},{"c":32.75,"h":32.75,"l":32.71,"n":19,"o":32.73,"t":"2026-09-25T21:30:00Z","v":2111,"vw":32.718078},{"c":32.7,"h":32.72,"l":32.7,"n":5,"o":32.72,"t":"2026-09-25T21:45:00Z","v":208,"vw":32.71},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-09-25T22:00:00Z","v":300,"vw":32.7},{"c":32.7,"h":32.7,"l":32.7,"n":3,"o":32.7,"t":"2026-09-25T22:15:00Z","v":152,"vw":32.7},{"c":32.7015,"h":32.7015,"l":32.7,"n":4,"o":32.7,"t":"2026-09-25T22:30:00Z","v":378,"vw":32.701092},{"c":32.7,"h":32.7,"l":32.7,"n":5,"o":32.7,"t":"2026-09-25T23:15:00Z","v":1000,"vw":32.7},{"c":32.7491,"h":32.7491,"l":32.7491,"n":2,"o":32.7491,"t":"2026-09-25T23:45:00Z","v":550,"vw":32.7491},{"c":32.67,"h":32.67,"l":32.67,"n":3,"o":32.67,"t":"2026-09-28T10:00:00Z","v":200,"vw":32.67},{"c":32.6,"h":32.6,"l":32.6,"n":3,"o":32.6,"t":"2026-09-28T10:15:00Z","v":4500,"vw":32.6},{"c":32.55,"h":32.59,"l":32.55,"n":12,"o":32.59,"t":"2026-09-28T11:00:00Z","v":2397,"vw":32.577027},{"c":32.6,"h":32.6,"l":32.59,"n":3,"o":32.59,"t":"2026-09-28T11:15:00Z","v":375,"vw":32.592667},{"c":32.57,"h":32.58,"l":32.57,"n":2,"o":32.58,"t":"2026-09-28T11:45:00Z","v":325,"vw":32.573077},{"c":32.58,"h":32.58,"l":32.57,"n":5,"o":32.57,"t":"2026-09-28T12:00:00Z","v":334,"vw":32.573333},{"c":32.58,"h":32.6,"l":32.575,"n":8,"o":32.58,"t":"2026-09-28T12:15:00Z","v":9935,"vw":32.599091},{"c":32.62,"h":32.62,"l":32.5634,"n":8,"o":32.6,"t":"2026-09-28T12:30:00Z","v":11409,"vw":32.598495},{"c":32.68,"h":32.75,"l":32.63,"n":7,"o":32.63,"t":"2026-09-28T12:45:00Z","v":1155,"vw":32.69978},{"c":32.75,"h":32.75,"l":32.75,"n":2,"o":32.75,"t":"2026-09-28T13:00:00Z","v":614,"vw":32.75},{"c":32.58,"h":32.58,"l":32.58,"n":2,"o":32.58,"t":"2026-09-28T13:15:00Z","v":1105,"vw":32.58},{"c":32.01,"h":32.8771,"l":31.85,"n":4427,"o":32.69,"t":"2026-09-28T13:30:00Z","v":585836,"vw":32.235808},{"c":32.08,"h":32.24,"l":31.975,"n":3119,"o":32.01,"t":"2026-09-28T13:45:00Z","v":271460,"vw":32.118984},{"c":32.555,"h":32.685,"l":32.05,"n":2989,"o":32.08,"t":"2026-09-28T14:00:00Z","v":243866,"vw":32.451544},{"c":32.53,"h":32.71,"l":32.45,"n":2525,"o":32.555,"t":"2026-09-28T14:15:00Z","v":221174,"vw":32.564046},{"c":32.615,"h":32.665,"l":32.48,"n":3506,"o":32.53,"t":"2026-09-28T14:30:00Z","v":279242,"vw":32.597242},{"c":32.79,"h":32.88,"l":32.59,"n":4779,"o":32.61,"t":"2026-09-28T14:45:00Z","v":588650,"vw":32.761641},{"c":32.66,"h":32.79,"l":32.59,"n":3260,"o":32.79,"t":"2026-09-28T15:00:00Z","v":334060,"vw":32.695389},{"c":32.42,"h":32.7,"l":32.412,"n":2254,"o":32.67,"t":"2026-09-28T15:15:00Z","v":219923,"vw":32.56974},{"c":32.44,"h":32.475,"l":32.3637,"n":1663,"o":32.43,"t":"2026-09-28T15:30:00Z","v":107471,"vw":32.414864},{"c":32.36,"h":32.49,"l":32.29,"n":1438,"o":32.44,"t":"2026-09-28T15:45:00Z","v":79028,"vw":32.364189},{"c":32.26,"h":32.4,"l":32.245,"n":1584,"o":32.36,"t":"2026-09-28T16:00:00Z","v":91969,"vw":32.296998},{"c":32.69,"h":32.69,"l":32.255,"n":2486,"o":32.265,"t":"2026-09-28T16:15:00Z","v":204375,"vw":32.486182},{"c":32.42,"h":32.72,"l":32.37,"n":1448,"o":32.69,"t":"2026-09-28T16:30:00Z","v":91382,"vw":32.521891},{"c":32.29,"h":32.43,"l":32.29,"n":1360,"o":32.415,"t":"2026-09-28T16:45:00Z","v":80265,"vw":32.356192},{"c":32.49,"h":32.64,"l":32.27,"n":2248,"o":32.28,"t":"2026-09-28T17:00:00Z","v":156112,"vw":32.440388},{"c":32.22,"h":32.48,"l":32.2116,"n":1429,"o":32.48,"t":"2026-09-28T17:15:00Z","v":98105,"vw":32.304376},{"c":32.285,"h":32.29,"l":32.175,"n":1656,"o":32.22,"t":"2026-09-28T17:30:00Z","v":117772,"vw":32.229941},{"c":32.3209,"h":32.33,"l":32.25,"n":1804,"o":32.28,"t":"2026-09-28T17:45:00Z","v":109476,"vw":32.280262},{"c":32.345,"h":32.39,"l":32.29,"n":1506,"o":32.33,"t":"2026-09-28T18:00:00Z","v":102596,"vw":32.348442},{"c":32.335,"h":32.35,"l":32.285,"n":1396,"o":32.345,"t":"2026-09-28T18:15:00Z","v":81112,"vw":32.315641},{"c":32.105,"h":32.335,"l":32.105,"n":2168,"o":32.335,"t":"2026-09-28T18:30:00Z","v":150331,"vw":32.192604},{"c":32.065,"h":32.17,"l":32.03,"n":2436,"o":32.105,"t":"2026-09-28T18:45:00Z","v":186331,"vw":32.096874},{"c":32.095,"h":32.115,"l":32.02,"n":2180,"o":32.065,"t":"2026-09-28T19:00:00Z","v":158203,"vw":32.070793},{"c":31.78,"h":32.11,"l":31.75,"n":4286,"o":32.09,"t":"2026-09-28T19:15:00Z","v":474565,"vw":31.99092},{"c":31.86,"h":31.95,"l":31.72,"n":5926,"o":31.78,"t":"2026-09-28T19:30:00Z","v":590787,"vw":31.817233},{"c":31.855,"h":31.95,"l":31.74,"n":13611,"o":31.86,"t":"2026-09-28T19:45:00Z","v":1382412,"vw":31.837933},{"c":31.86,"h":31.87,"l":31.86,"n":70,"o":31.86,"t":"2026-09-28T20:00:00Z","v":2216898,"vw":31.860001},{"c":31.88,"h":31.88,"l":31.81,"n":15,"o":31.86,"t":"2026-09-28T20:15:00Z","v":3741,"vw":31.841618},{"c":31.91,"h":31.93,"l":31.91,"n":13,"o":31.93,"t":"2026-09-28T20:30:00Z","v":736,"vw":31.913333},{"c":31.9,"h":31.9,"l":31.9,"n":2,"o":31.9,"t":"2026-09-28T20:45:00Z","v":300,"vw":31.9},{"c":32.008,"h":32.008,"l":32.008,"n":1,"o":32.008,"t":"2026-09-28T21:30:00Z","v":280,"vw":32.008},{"c":31.94,"h":31.94,"l":31.94,"n":1,"o":31.94,"t":"2026-09-28T22:15:00Z","v":100,"vw":31.94},{"c":32.05,"h":32.05,"l":32.05,"n":1,"o":32.05,"t":"2026-09-28T22:30:00Z","v":100,"vw":32.05},{"c":32.1335,"h":32.1335,"l":32.1335,"n":2,"o":32.1335,"t":"2026-09-28T22:45:00Z","v":188,"vw":32.1335},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-09-28T23:00:00Z","v":110,"vw":32},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-09-28T23:15:00Z","v":500,"vw":32},{"c":32,"h":32.13,"l":31.99,"n":6,"o":32.13,"t":"2026-09-28T23:30:00Z","v":7201,"vw":32.036173},{"c":32.1172,"h":32.1172,"l":32.1172,"n":1,"o":32.1172,"t":"2026-09-28T23:45:00Z","v":188,"vw":32.1172},{"c":31.92,"h":31.92,"l":31.8,"n":4,"o":31.8,"t":"2026-09-29T08:00:00Z","v":238,"vw":31.853333},{"c":31.89,"h":31.89,"l":31.89,"n":3,"o":31.89,"t":"2026-09-29T11:00:00Z","v":105,"vw":31.89},{"c":31.89,"h":31.91,"l":31.89,"n":2,"o":31.91,"t":"2026-09-29T11:30:00Z","v":213,"vw":31.89939},{"c":32,"h":32,"l":32,"n":3,"o":32,"t":"2026-09-29T11:45:00Z","v":510,"vw":32},{"c":31.94,"h":31.94,"l":31.94,"n":1,"o":31.94,"t":"2026-09-29T12:15:00Z","v":130,"vw":31.94},{"c":31.92,"h":31.94,"l":31.92,"n":13,"o":31.94,"t":"2026-09-29T13:00:00Z","v":1243,"vw":31.929209},{"c":31.99,"h":31.99,"l":31.95,"n":9,"o":31.95,"t":"2026-09-29T13:15:00Z","v":3840,"vw":31.979319},{"c":31.95,"h":32.1875,"l":31.75,"n":1521,"o":32.1,"t":"2026-09-29T13:30:00Z","v":157282,"vw":31.946115},{"c":32.14,"h":32.17,"l":31.885,"n":2181,"o":31.9405,"t":"2026-09-29T13:45:00Z","v":202484,"vw":32.002442},{"c":32.11,"h":32.2199,"l":32.05,"n":2438,"o":32.125,"t":"2026-09-29T14:00:00Z","v":183379,"vw":32.137425},{"c":31.78,"h":32.105,"l":31.705,"n":1736,"o":32.105,"t":"2026-09-29T14:15:00Z","v":134261,"vw":31.913811},{"c":31.9,"h":31.98,"l":31.724,"n":1418,"o":31.765,"t":"2026-09-29T14:30:00Z","v":97821,"vw":31.850989},{"c":31.86,"h":31.965,"l":31.76,"n":1364,"o":31.91,"t":"2026-09-29T14:45:00Z","v":92225,"vw":31.872959},{"c":31.7325,"h":31.93,"l":31.7,"n":1692,"o":31.86,"t":"2026-09-29T15:00:00Z","v":127132,"vw":31.797505},{"c":31.79,"h":31.85,"l":31.695,"n":1713,"o":31.72,"t":"2026-09-29T15:15:00Z","v":106147,"vw":31.766329},{"c":31.8,"h":31.87,"l":31.77,"n":1199,"o":31.8,"t":"2026-09-29T15:30:00Z","v":62919,"vw":31.821951},{"c":31.655,"h":31.82,"l":31.65,"n":1894,"o":31.8,"t":"2026-09-29T15:45:00Z","v":126742,"vw":31.733583},{"c":31.745,"h":31.82,"l":31.64,"n":2028,"o":31.655,"t":"2026-09-29T16:00:00Z","v":151833,"vw":31.713444},{"c":31.68,"h":31.802,"l":31.68,"n":1831,"o":31.745,"t":"2026-09-29T16:15:00Z","v":133083,"vw":31.755748},{"c":31.695,"h":31.72,"l":31.66,"n":1298,"o":31.68,"t":"2026-09-29T16:30:00Z","v":80302,"vw":31.695262},{"c":31.69,"h":31.77,"l":31.685,"n":1518,"o":31.695,"t":"2026-09-29T16:45:00Z","v":93399,"vw":31.720127},{"c":31.77,"h":31.775,"l":31.695,"n":1648,"o":31.7,"t":"2026-09-29T17:00:00Z","v":99357,"vw":31.743602},{"c":31.805,"h":31.84,"l":31.745,"n":1698,"o":31.77,"t":"2026-09-29T17:15:00Z","v":119389,"vw":31.787178},{"c":31.74,"h":31.865,"l":31.71,"n":1971,"o":31.8,"t":"2026-09-29T17:30:00Z","v":131123,"vw":31.797944},{"c":31.625,"h":31.77,"l":31.62,"n":1858,"o":31.735,"t":"2026-09-29T17:45:00Z","v":135010,"vw":31.699491},{"c":31.59,"h":31.715,"l":31.565,"n":2685,"o":31.625,"t":"2026-09-29T18:00:00Z","v":258313,"vw":31.647918},{"c":31.515,"h":31.625,"l":31.505,"n":1767,"o":31.59,"t":"2026-09-29T18:15:00Z","v":107722,"vw":31.565765},{"c":31.53,"h":31.605,"l":31.46,"n":2615,"o":31.515,"t":"2026-09-29T18:30:00Z","v":185520,"vw":31.516511},{"c":31.56,"h":31.62,"l":31.47,"n":2819,"o":31.53,"t":"2026-09-29T18:45:00Z","v":233814,"vw":31.566512},{"c":31.5,"h":31.575,"l":31.495,"n":2524,"o":31.56,"t":"2026-09-29T19:00:00Z","v":199363,"vw":31.528625},{"c":31.445,"h":31.56,"l":31.415,"n":2901,"o":31.505,"t":"2026-09-29T19:15:00Z","v":219210,"vw":31.491884},{"c":31.43,"h":31.4699,"l":31.4,"n":3236,"o":31.44,"t":"2026-09-29T19:30:00Z","v":223500,"vw":31.442186},{"c":31.51,"h":31.6,"l":31.415,"n":9555,"o":31.425,"t":"2026-09-29T19:45:00Z","v":847067,"vw":31.513556},{"c":31.52,"h":31.62,"l":31.51,"n":75,"o":31.51,"t":"2026-09-29T20:00:00Z","v":846892,"vw":31.520024},{"c":31.6168,"h":31.6168,"l":31.6,"n":9,"o":31.6014,"t":"2026-09-29T20:30:00Z","v":712,"vw":31.6032},{"c":31.6155,"h":31.6155,"l":31.6155,"n":1,"o":31.6155,"t":"2026-09-29T20:45:00Z","v":400,"vw":31.6155},{"c":31.6386,"h":31.6386,"l":31.61,"n":14,"o":31.61,"t":"2026-09-29T21:00:00Z","v":817,"vw":31.63029},{"c":31.64,"h":31.65,"l":31.64,"n":3,"o":31.65,"t":"2026-09-29T21:15:00Z","v":663,"vw":31.644525},{"c":31.6988,"h":31.6988,"l":31.6988,"n":1,"o":31.6988,"t":"2026-09-29T22:00:00Z","v":240,"vw":31.6988},{"c":31.65,"h":31.66,"l":31.65,"n":5,"o":31.66,"t":"2026-09-29T22:15:00Z","v":445,"vw":31.655714},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-09-29T23:00:00Z","v":100,"vw":31.7},{"c":31.6506,"h":31.6506,"l":31.65,"n":2,"o":31.65,"t":"2026-09-29T23:15:00Z","v":600,"vw":31.6501},{"c":31.68,"h":31.68,"l":31.68,"n":2,"o":31.68,"t":"2026-09-29T23:45:00Z","v":135,"vw":31.68},{"c":31.65,"h":31.65,"l":31.65,"n":3,"o":31.65,"t":"2026-09-30T08:00:00Z","v":102,"vw":31.65},{"c":31.77,"h":31.77,"l":31.62,"n":8,"o":31.62,"t":"2026-09-30T10:15:00Z","v":2800,"vw":31.723943},{"c":31.75,"h":31.75,"l":31.73,"n":3,"o":31.73,"t":"2026-09-30T10:45:00Z","v":2500,"vw":31.746},{"c":31.65,"h":31.65,"l":31.65,"n":1,"o":31.65,"t":"2026-09-30T11:00:00Z","v":2000,"vw":31.65},{"c":31.654,"h":31.654,"l":31.55,"n":10,"o":31.57,"t":"2026-09-30T11:15:00Z","v":2000,"vw":31.605815},{"c":31.9545,"h":31.9545,"l":31.9545,"n":1,"o":31.9545,"t":"2026-09-30T11:30:00Z","v":200,"vw":31.9545},{"c":31.6,"h":31.66,"l":31.6,"n":10,"o":31.66,"t":"2026-09-30T12:00:00Z","v":1354,"vw":31.619449},{"c":31.6,"h":31.61,"l":31.6,"n":7,"o":31.61,"t":"2026-09-30T12:15:00Z","v":2266,"vw":31.602648},{"c":31.8194,"h":31.8194,"l":31.65,"n":6,"o":31.73,"t":"2026-09-30T12:30:00Z","v":2311,"vw":31.746487},{"c":31.75,"h":31.75,"l":31.65,"n":8,"o":31.66,"t":"2026-09-30T13:00:00Z","v":681,"vw":31.691666},{"c":31.8,"h":31.8,"l":31.8,"n":3,"o":31.8,"t":"2026-09-30T13:15:00Z","v":400,"vw":31.8},{"c":31.315,"h":31.8,"l":31.2601,"n":1290,"o":31.75,"t":"2026-09-30T13:30:00Z","v":133289,"vw":31.506257},{"c":31.25,"h":31.49,"l":31.215,"n":1928,"o":31.315,"t":"2026-09-30T13:45:00Z","v":150889,"vw":31.344099},{"c":31.5,"h":31.605,"l":31.19,"n":2224,"o":31.25,"t":"2026-09-30T14:00:00Z","v":179312,"vw":31.421305},{"c":31.3,"h":31.515,"l":31.29,"n":1513,"o":31.4999,"t":"2026-09-30T14:15:00Z","v":107788,"vw":31.408096},{"c":31.34,"h":31.375,"l":31.28,"n":1436,"o":31.32,"t":"2026-09-30T14:30:00Z","v":115075,"vw":31.335406},{"c":31.28,"h":31.445,"l":31.275,"n":1717,"o":31.345,"t":"2026-09-30T14:45:00Z","v":133853,"vw":31.368833},{"c":31.3899,"h":31.44,"l":31.26,"n":1728,"o":31.275,"t":"2026-09-30T15:00:00Z","v":130129,"vw":31.356716},{"c":31.31,"h":31.41,"l":31.2524,"n":1743,"o":31.37,"t":"2026-09-30T15:15:00Z","v":121261,"vw":31.33374},{"c":31.08,"h":31.34,"l":31.07,"n":3168,"o":31.32,"t":"2026-09-30T15:30:00Z","v":325489,"vw":31.148957},{"c":31.15,"h":31.165,"l":31.07,"n":2298,"o":31.08,"t":"2026-09-30T15:45:00Z","v":254633,"vw":31.127134},{"c":31.19,"h":31.195,"l":31.14,"n":1794,"o":31.16,"t":"2026-09-30T16:00:00Z","v":178989,"vw":31.165566},{"c":31.2897,"h":31.29,"l":31.165,"n":1653,"o":31.18,"t":"2026-09-30T16:15:00Z","v":180753,"vw":31.230295},{"c":31.275,"h":31.2985,"l":31.24,"n":1149,"o":31.285,"t":"2026-09-30T16:30:00Z","v":80997,"vw":31.265065},{"c":31.22,"h":31.28,"l":31.215,"n":1116,"o":31.28,"t":"2026-09-30T16:45:00Z","v":79321,"vw":31.231944},{"c":31.337,"h":31.35,"l":31.225,"n":2465,"o":31.225,"t":"2026-09-30T17:00:00Z","v":211937,"vw":31.305282},{"c":31.185,"h":31.34,"l":31.17,"n":1333,"o":31.34,"t":"2026-09-30T17:15:00Z","v":85334,"vw":31.243877},{"c":31.185,"h":31.21,"l":31.13,"n":1300,"o":31.185,"t":"2026-09-30T17:30:00Z","v":93865,"vw":31.17422},{"c":31.175,"h":31.37,"l":31.15,"n":2534,"o":31.185,"t":"2026-09-30T17:45:00Z","v":180130,"vw":31.230195},{"c":31.16,"h":31.2,"l":31.13,"n":1742,"o":31.17,"t":"2026-09-30T18:00:00Z","v":130215,"vw":31.168495},{"c":31.1491,"h":31.185,"l":31.13,"n":1396,"o":31.165,"t":"2026-09-30T18:15:00Z","v":92830,"vw":31.156918},{"c":31.15,"h":31.1591,"l":31.09,"n":1522,"o":31.145,"t":"2026-09-30T18:30:00Z","v":133302,"vw":31.132063},{"c":31.075,"h":31.15,"l":31.07,"n":2331,"o":31.14,"t":"2026-09-30T18:45:00Z","v":372480,"vw":31.114326},{"c":31.04,"h":31.09,"l":30.97,"n":2874,"o":31.07,"t":"2026-09-30T19:00:00Z","v":320531,"vw":31.049054},{"c":31.035,"h":31.16,"l":31,"n":3433,"o":31.04,"t":"2026-09-30T19:15:00Z","v":331323,"vw":31.07084},{"c":31.08,"h":31.155,"l":31.02,"n":2966,"o":31.035,"t":"2026-09-30T19:30:00Z","v":273746,"vw":31.090041},{"c":31.04,"h":31.11,"l":30.96,"n":8650,"o":31.075,"t":"2026-09-30T19:45:00Z","v":852511,"vw":31.04541},{"c":31.14,"h":31.14,"l":31.04,"n":112,"o":31.04,"t":"2026-09-30T20:00:00Z","v":895525,"vw":31.049976},{"c":31.05,"h":31.0993,"l":31.05,"n":2,"o":31.0993,"t":"2026-09-30T20:15:00Z","v":10509,"vw":31.054691},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-09-30T21:00:00Z","v":150,"vw":31},{"c":31.01,"h":31.04,"l":31.01,"n":4,"o":31.04,"t":"2026-09-30T21:30:00Z","v":250,"vw":31.022295},{"c":31.0217,"h":31.0217,"l":31.0217,"n":1,"o":31.0217,"t":"2026-09-30T21:45:00Z","v":100,"vw":31.0217},{"c":31.05,"h":31.05,"l":31.05,"n":1,"o":31.05,"t":"2026-09-30T23:00:00Z","v":300,"vw":31.05},{"c":31.08,"h":31.1,"l":31.08,"n":4,"o":31.08,"t":"2026-09-30T23:15:00Z","v":1050,"vw":31.085714},{"c":31.13,"h":31.13,"l":31.13,"n":3,"o":31.13,"t":"2026-09-30T23:30:00Z","v":150,"vw":31.13},{"c":31.11,"h":31.14,"l":31.11,"n":32,"o":31.14,"t":"2026-10-01T08:00:00Z","v":1872,"vw":31.13181},{"c":31.15,"h":31.15,"l":31.15,"n":1,"o":31.15,"t":"2026-10-01T08:15:00Z","v":328,"vw":31.15},{"c":31.05,"h":31.05,"l":31.05,"n":1,"o":31.05,"t":"2026-10-01T10:00:00Z","v":100,"vw":31.05},{"c":31.08,"h":31.08,"l":31.08,"n":1,"o":31.08,"t":"2026-10-01T10:30:00Z","v":100,"vw":31.08},{"c":31.15,"h":31.15,"l":31.15,"n":2,"o":31.15,"t":"2026-10-01T11:00:00Z","v":248,"vw":31.15},{"c":31.15,"h":31.275,"l":31.15,"n":11,"o":31.275,"t":"2026-10-01T11:15:00Z","v":2082,"vw":31.162262},{"c":31.16,"h":31.18,"l":31.15,"n":6,"o":31.17,"t":"2026-10-01T11:30:00Z","v":1479,"vw":31.165535},{"c":31.15,"h":31.18,"l":31.15,"n":5,"o":31.15,"t":"2026-10-01T11:45:00Z","v":3680,"vw":31.152446},{"c":31.15,"h":31.17,"l":31.15,"n":11,"o":31.17,"t":"2026-10-01T12:00:00Z","v":1937,"vw":31.159798},{"c":31.2494,"h":31.2494,"l":31.2494,"n":1,"o":31.2494,"t":"2026-10-01T12:15:00Z","v":100,"vw":31.2494},{"c":31.2345,"h":31.25,"l":31.2345,"n":2,"o":31.25,"t":"2026-10-01T12:30:00Z","v":700,"vw":31.238929},{"c":31.25,"h":31.25,"l":31.15,"n":11,"o":31.16,"t":"2026-10-01T12:45:00Z","v":5907,"vw":31.16001},{"c":31.25,"h":31.25,"l":31.25,"n":1,"o":31.25,"t":"2026-10-01T13:15:00Z","v":175,"vw":31.25},{"c":30.7468,"h":31.185,"l":30.73,"n":1429,"o":31.12,"t":"2026-10-01T13:30:00Z","v":158146,"vw":30.942788},{"c":30.68,"h":30.905,"l":30.67,"n":1994,"o":30.77,"t":"2026-10-01T13:45:00Z","v":152366,"vw":30.809447},{"c":30.751,"h":30.81,"l":30.63,"n":1833,"o":30.685,"t":"2026-10-01T14:00:00Z","v":123160,"vw":30.706268},{"c":30.62,"h":30.795,"l":30.61,"n":1639,"o":30.76,"t":"2026-10-01T14:15:00Z","v":116802,"vw":30.695813},{"c":30.565,"h":30.66,"l":30.53,"n":1721,"o":30.615,"t":"2026-10-01T14:30:00Z","v":109586,"vw":30.596788},{"c":30.51,"h":30.595,"l":30.51,"n":1351,"o":30.565,"t":"2026-10-01T14:45:00Z","v":81091,"vw":30.551389},{"c":30.3916,"h":30.54,"l":30.39,"n":1782,"o":30.51,"t":"2026-10-01T15:00:00Z","v":251185,"vw":30.446099},{"c":30.16,"h":30.42,"l":30.16,"n":2719,"o":30.395,"t":"2026-10-01T15:15:00Z","v":275027,"vw":30.298263},{"c":30.255,"h":30.315,"l":30.11,"n":1872,"o":30.16,"t":"2026-10-01T15:30:00Z","v":142665,"vw":30.221157},{"c":30.35,"h":30.395,"l":30.215,"n":1946,"o":30.25,"t":"2026-10-01T15:45:00Z","v":129119,"vw":30.303365},{"c":30.305,"h":30.47,"l":30.305,"n":2138,"o":30.36,"t":"2026-10-01T16:00:00Z","v":144339,"vw":30.399971},{"c":30.3,"h":30.41,"l":30.3,"n":1720,"o":30.31,"t":"2026-10-01T16:15:00Z","v":109577,"vw":30.348307},{"c":30.29,"h":30.345,"l":30.275,"n":1465,"o":30.305,"t":"2026-10-01T16:30:00Z","v":75859,"vw":30.305166},{"c":30.305,"h":30.31,"l":30.245,"n":1583,"o":30.3,"t":"2026-10-01T16:45:00Z","v":88222,"vw":30.284802},{"c":30.27,"h":30.305,"l":30.215,"n":1823,"o":30.305,"t":"2026-10-01T17:00:00Z","v":126279,"vw":30.261185},{"c":30.235,"h":30.305,"l":30.215,"n":1864,"o":30.27,"t":"2026-10-01T17:15:00Z","v":102367,"vw":30.26505},{"c":30.275,"h":30.35,"l":30.22,"n":2963,"o":30.23,"t":"2026-10-01T17:30:00Z","v":216727,"vw":30.285573},{"c":30.24,"h":30.28,"l":30.1704,"n":2336,"o":30.275,"t":"2026-10-01T17:45:00Z","v":162670,"vw":30.21948},{"c":30.33,"h":30.385,"l":30.22,"n":1920,"o":30.24,"t":"2026-10-01T18:00:00Z","v":143206,"vw":30.315538},{"c":30.16,"h":30.34,"l":30.135,"n":2120,"o":30.33,"t":"2026-10-01T18:15:00Z","v":151264,"vw":30.201619},{"c":30.18,"h":30.195,"l":30.11,"n":2069,"o":30.15,"t":"2026-10-01T18:30:00Z","v":164438,"vw":30.154501},{"c":30.33,"h":30.335,"l":30.18,"n":1925,"o":30.18,"t":"2026-10-01T18:45:00Z","v":120362,"vw":30.246916},{"c":30.375,"h":30.38,"l":30.2825,"n":1792,"o":30.335,"t":"2026-10-01T19:00:00Z","v":110558,"vw":30.318791},{"c":30.41,"h":30.415,"l":30.3118,"n":2401,"o":30.37,"t":"2026-10-01T19:15:00Z","v":196869,"vw":30.370267},{"c":30.525,"h":30.575,"l":30.405,"n":2953,"o":30.42,"t":"2026-10-01T19:30:00Z","v":215028,"vw":30.482641},{"c":30.47,"h":30.53,"l":30.38,"n":8259,"o":30.525,"t":"2026-10-01T19:45:00Z","v":738675,"vw":30.441879},{"c":30.7,"h":30.7,"l":30.47,"n":69,"o":30.47,"t":"2026-10-01T20:00:00Z","v":652317,"vw":30.470645},{"c":30.51,"h":30.54,"l":30.51,"n":25,"o":30.51,"t":"2026-10-01T20:15:00Z","v":4925,"vw":30.517361},{"c":30.55,"h":30.65,"l":30.55,"n":5,"o":30.65,"t":"2026-10-01T20:30:00Z","v":1556,"vw":30.586222},{"c":30.5,"h":30.5,"l":30.5,"n":2,"o":30.5,"t":"2026-10-01T21:00:00Z","v":500,"vw":30.5},{"c":30.61,"h":30.61,"l":30.61,"n":1,"o":30.61,"t":"2026-10-01T21:15:00Z","v":300,"vw":30.61},{"c":30.54,"h":30.54,"l":30.5339,"n":3,"o":30.5339,"t":"2026-10-01T21:30:00Z","v":206,"vw":30.53695},{"c":30.5,"h":30.5,"l":30.5,"n":2,"o":30.5,"t":"2026-10-01T22:30:00Z","v":2000,"vw":30.5},{"c":30.55,"h":30.55,"l":30.49,"n":2,"o":30.49,"t":"2026-10-01T23:00:00Z","v":205,"vw":30.519268},{"c":30.63,"h":30.63,"l":30.63,"n":6,"o":30.63,"t":"2026-10-02T08:00:00Z","v":228,"vw":30.63},{"c":31.1,"h":31.1,"l":31.1,"n":1,"o":31.1,"t":"2026-10-02T09:15:00Z","v":100,"vw":31.1},{"c":30.77,"h":30.77,"l":30.77,"n":1,"o":30.77,"t":"2026-10-02T09:45:00Z","v":103,"vw":30.77},{"c":30.88,"h":30.88,"l":30.68,"n":13,"o":30.7,"t":"2026-10-02T11:00:00Z","v":2032,"vw":30.748338},{"c":30.65,"h":30.65,"l":30.65,"n":1,"o":30.65,"t":"2026-10-02T12:00:00Z","v":250,"vw":30.65},{"c":30.7127,"h":30.7127,"l":30.7127,"n":1,"o":30.7127,"t":"2026-10-02T12:15:00Z","v":300,"vw":30.7127},{"c":30.7,"h":30.75,"l":30.7,"n":11,"o":30.75,"t":"2026-10-02T12:30:00Z","v":1757,"vw":30.715385},{"c":30.8,"h":30.8,"l":30.8,"n":2,"o":30.8,"t":"2026-10-02T13:00:00Z","v":609,"vw":30.8},{"c":30.74,"h":30.88,"l":30.51,"n":4,"o":30.51,"t":"2026-10-02T13:15:00Z","v":600,"vw":30.748333},{"c":30.195,"h":30.61,"l":29.92,"n":2408,"o":30.6,"t":"2026-10-02T13:30:00Z","v":276447,"vw":30.201628},{"c":30.05,"h":30.37,"l":30,"n":1934,"o":30.2,"t":"2026-10-02T13:45:00Z","v":190607,"vw":30.206308},{"c":30.31,"h":30.32,"l":30.045,"n":1556,"o":30.05,"t":"2026-10-02T14:00:00Z","v":106061,"vw":30.198898},{"c":30.49,"h":30.49,"l":30.285,"n":1414,"o":30.32,"t":"2026-10-02T14:15:00Z","v":100395,"vw":30.359482},{"c":30.595,"h":30.61,"l":30.4638,"n":1333,"o":30.485,"t":"2026-10-02T14:30:00Z","v":95891,"vw":30.547128},{"c":30.44,"h":30.62,"l":30.42,"n":1359,"o":30.6,"t":"2026-10-02T14:45:00Z","v":106500,"vw":30.512198},{"c":30.16,"h":30.52,"l":30.13,"n":1542,"o":30.435,"t":"2026-10-02T15:00:00Z","v":134433,"vw":30.313872},{"c":30.1,"h":30.175,"l":30.09,"n":1573,"o":30.165,"t":"2026-10-02T15:15:00Z","v":118464,"vw":30.134725},{"c":30.17,"h":30.24,"l":30.05,"n":1629,"o":30.1,"t":"2026-10-02T15:30:00Z","v":154514,"vw":30.141241},{"c":30.285,"h":30.33,"l":30.14,"n":1516,"o":30.17,"t":"2026-10-02T15:45:00Z","v":115849,"vw":30.237938},{"c":30.355,"h":30.37,"l":30.285,"n":1340,"o":30.285,"t":"2026-10-02T16:00:00Z","v":66347,"vw":30.336749},{"c":30.345,"h":30.3593,"l":30.3,"n":1041,"o":30.35,"t":"2026-10-02T16:15:00Z","v":56055,"vw":30.33116},{"c":30.459,"h":30.465,"l":30.335,"n":1205,"o":30.345,"t":"2026-10-02T16:30:00Z","v":79468,"vw":30.39197},{"c":30.5,"h":30.54,"l":30.46,"n":1263,"o":30.47,"t":"2026-10-02T16:45:00Z","v":82243,"vw":30.496357},{"c":30.485,"h":30.52,"l":30.46,"n":1415,"o":30.49,"t":"2026-10-02T17:00:00Z","v":83843,"vw":30.48253},{"c":30.285,"h":30.53,"l":30.285,"n":1416,"o":30.485,"t":"2026-10-02T17:15:00Z","v":107790,"vw":30.407567},{"c":30.38,"h":30.38,"l":30.27,"n":1062,"o":30.28,"t":"2026-10-02T17:30:00Z","v":84557,"vw":30.322688},{"c":30.465,"h":30.48,"l":30.335,"n":974,"o":30.38,"t":"2026-10-02T17:45:00Z","v":74188,"vw":30.417425},{"c":30.41,"h":30.475,"l":30.4,"n":1083,"o":30.465,"t":"2026-10-02T18:00:00Z","v":68004,"vw":30.442105},{"c":30.355,"h":30.41,"l":30.34,"n":1042,"o":30.41,"t":"2026-10-02T18:15:00Z","v":70860,"vw":30.36856},{"c":30.425,"h":30.425,"l":30.35,"n":1219,"o":30.355,"t":"2026-10-02T18:30:00Z","v":78096,"vw":30.374678},{"c":30.615,"h":30.615,"l":30.415,"n":1721,"o":30.44,"t":"2026-10-02T18:45:00Z","v":115446,"vw":30.522548},{"c":30.57,"h":30.635,"l":30.515,"n":1868,"o":30.615,"t":"2026-10-02T19:00:00Z","v":124490,"vw":30.585054},{"c":30.415,"h":30.59,"l":30.41,"n":2029,"o":30.575,"t":"2026-10-02T19:15:00Z","v":155859,"vw":30.509975},{"c":30.475,"h":30.495,"l":30.375,"n":2205,"o":30.415,"t":"2026-10-02T19:30:00Z","v":172014,"vw":30.427678},{"c":30.475,"h":30.51,"l":30.365,"n":6574,"o":30.475,"t":"2026-10-02T19:45:00Z","v":567992,"vw":30.460536},{"c":30.531,"h":30.55,"l":30.48,"n":76,"o":30.48,"t":"2026-10-02T20:00:00Z","v":680616,"vw":30.480164},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-10-02T20:30:00Z","v":200,"vw":30.7},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-02T22:00:00Z","v":500,"vw":30.5},{"c":30.51,"h":30.52,"l":30.51,"n":4,"o":30.52,"t":"2026-10-02T22:30:00Z","v":500,"vw":30.517727},{"c":30.51,"h":30.5479,"l":30.51,"n":22,"o":30.5479,"t":"2026-10-02T23:30:00Z","v":1963,"vw":30.529794},{"c":30.5482,"h":30.5482,"l":30.5482,"n":1,"o":30.5482,"t":"2026-10-02T23:45:00Z","v":110,"vw":30.5482},{"c":30.58,"h":30.58,"l":30.58,"n":2,"o":30.58,"t":"2026-10-05T08:00:00Z","v":103,"vw":30.58},{"c":30.55,"h":30.55,"l":30.55,"n":1,"o":30.55,"t":"2026-10-05T08:15:00Z","v":100,"vw":30.55},{"c":30.48,"h":30.48,"l":30.48,"n":1,"o":30.48,"t":"2026-10-05T08:45:00Z","v":100,"vw":30.48},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-10-05T11:00:00Z","v":100,"vw":30.7},{"c":30.3089,"h":30.3089,"l":30.3089,"n":1,"o":30.3089,"t":"2026-10-05T11:30:00Z","v":400,"vw":30.3089},{"c":30.6493,"h":30.6493,"l":30.6318,"n":2,"o":30.6318,"t":"2026-10-05T11:45:00Z","v":200,"vw":30.64055},{"c":30.6493,"h":30.6493,"l":30.6493,"n":2,"o":30.6493,"t":"2026-10-05T12:15:00Z","v":102,"vw":30.6493},{"c":30.51,"h":30.51,"l":30.51,"n":8,"o":30.51,"t":"2026-10-05T12:30:00Z","v":1283,"vw":30.51},{"c":30.55,"h":30.57,"l":30.52,"n":8,"o":30.52,"t":"2026-10-05T13:00:00Z","v":326,"vw":30.546667},{"c":30.88,"h":30.88,"l":30.5,"n":44,"o":30.58,"t":"2026-10-05T13:15:00Z","v":4061,"vw":30.60547},{"c":30.345,"h":31.03,"l":30.26,"n":1704,"o":30.67,"t":"2026-10-05T13:30:00Z","v":199889,"vw":30.616752},{"c":30.21,"h":30.43,"l":30.14,"n":1400,"o":30.338,"t":"2026-10-05T13:45:00Z","v":207851,"vw":30.303712},{"c":30.52,"h":30.57,"l":30.1756,"n":1257,"o":30.21,"t":"2026-10-05T14:00:00Z","v":92833,"vw":30.382233},{"c":30.4344,"h":30.55,"l":30.4344,"n":1123,"o":30.505,"t":"2026-10-05T14:15:00Z","v":77209,"vw":30.484297},{"c":30.62,"h":30.67,"l":30.37,"n":1495,"o":30.45,"t":"2026-10-05T14:30:00Z","v":132342,"vw":30.549124},{"c":30.38,"h":30.61,"l":30.355,"n":1194,"o":30.61,"t":"2026-10-05T14:45:00Z","v":76205,"vw":30.442847},{"c":30.28,"h":30.415,"l":30.225,"n":1361,"o":30.38,"t":"2026-10-05T15:00:00Z","v":96799,"vw":30.296341},{"c":30.41,"h":30.445,"l":30.23,"n":1453,"o":30.26,"t":"2026-10-05T15:15:00Z","v":93875,"vw":30.352107},{"c":30.54,"h":30.57,"l":30.405,"n":1373,"o":30.415,"t":"2026-10-05T15:30:00Z","v":95200,"vw":30.461528},{"c":30.705,"h":30.705,"l":30.53,"n":1693,"o":30.53,"t":"2026-10-05T15:45:00Z","v":166894,"vw":30.620937},{"c":30.67,"h":30.695,"l":30.58,"n":1268,"o":30.695,"t":"2026-10-05T16:00:00Z","v":104492,"vw":30.636473},{"c":30.6612,"h":30.775,"l":30.63,"n":1214,"o":30.6575,"t":"2026-10-05T16:15:00Z","v":79131,"vw":30.696896},{"c":30.7,"h":30.7,"l":30.59,"n":1204,"o":30.635,"t":"2026-10-05T16:30:00Z","v":90116,"vw":30.652216},{"c":30.67,"h":30.79,"l":30.63,"n":1619,"o":30.7,"t":"2026-10-05T16:45:00Z","v":110444,"vw":30.709544},{"c":30.54,"h":30.675,"l":30.535,"n":1273,"o":30.67,"t":"2026-10-05T17:00:00Z","v":99003,"vw":30.593706},{"c":30.6,"h":30.61,"l":30.5,"n":2098,"o":30.54,"t":"2026-10-05T17:15:00Z","v":180717,"vw":30.571653},{"c":30.62,"h":30.67,"l":30.56,"n":1743,"o":30.6,"t":"2026-10-05T17:30:00Z","v":197916,"vw":30.619302},{"c":30.39,"h":30.64,"l":30.39,"n":1707,"o":30.62,"t":"2026-10-05T17:45:00Z","v":166915,"vw":30.516971},{"c":30.12,"h":30.4,"l":30.1,"n":2571,"o":30.39,"t":"2026-10-05T18:00:00Z","v":203150,"vw":30.225071},{"c":30.205,"h":30.21,"l":30.095,"n":1989,"o":30.125,"t":"2026-10-05T18:15:00Z","v":160504,"vw":30.125289},{"c":30.17,"h":30.2062,"l":30.14,"n":1936,"o":30.205,"t":"2026-10-05T18:30:00Z","v":130856,"vw":30.175327},{"c":30.26,"h":30.26,"l":30.07,"n":2190,"o":30.17,"t":"2026-10-05T18:45:00Z","v":196426,"vw":30.126323},{"c":30.225,"h":30.3,"l":30.215,"n":1985,"o":30.25,"t":"2026-10-05T19:00:00Z","v":134515,"vw":30.256632},{"c":30.125,"h":30.25,"l":30.11,"n":2206,"o":30.225,"t":"2026-10-05T19:15:00Z","v":168647,"vw":30.185041},{"c":30.205,"h":30.215,"l":30.05,"n":3012,"o":30.125,"t":"2026-10-05T19:30:00Z","v":247470,"vw":30.125568},{"c":30.18,"h":30.225,"l":30.115,"n":9267,"o":30.2,"t":"2026-10-05T19:45:00Z","v":838653,"vw":30.174639},{"c":30.2,"h":30.2,"l":30.17,"n":96,"o":30.17,"t":"2026-10-05T20:00:00Z","v":675351,"vw":30.170005},{"c":30.2694,"h":30.2694,"l":30.2607,"n":2,"o":30.2607,"t":"2026-10-05T20:15:00Z","v":600,"vw":30.26505},{"c":30.27,"h":30.27,"l":30.25,"n":13,"o":30.26,"t":"2026-10-05T21:00:00Z","v":2066,"vw":30.264081},{"c":30.35,"h":30.35,"l":30.25,"n":16,"o":30.27,"t":"2026-10-05T21:30:00Z","v":4206,"vw":30.307369},{"c":30.3,"h":30.3,"l":30.29,"n":5,"o":30.29,"t":"2026-10-05T21:45:00Z","v":633,"vw":30.294545},{"c":30.4,"h":30.4,"l":30.28,"n":5,"o":30.3383,"t":"2026-10-05T22:30:00Z","v":1306,"vw":30.329556},{"c":30.4683,"h":30.4683,"l":30.4683,"n":1,"o":30.4683,"t":"2026-10-05T22:45:00Z","v":100,"vw":30.4683},{"c":30.3699,"h":30.3699,"l":30.3301,"n":7,"o":30.36,"t":"2026-10-05T23:45:00Z","v":4677,"vw":30.360029},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-06T09:00:00Z","v":2000,"vw":30.3},{"c":30.3,"h":30.3,"l":30.3,"n":2,"o":30.3,"t":"2026-10-06T10:30:00Z","v":2047,"vw":30.3},{"c":30.3,"h":30.31,"l":30.3,"n":11,"o":30.31,"t":"2026-10-06T10:45:00Z","v":6544,"vw":30.300613},{"c":30.3,"h":30.31,"l":30.3,"n":14,"o":30.3,"t":"2026-10-06T11:00:00Z","v":4435,"vw":30.302662},{"c":30.4,"h":30.4,"l":30.35,"n":5,"o":30.35,"t":"2026-10-06T11:15:00Z","v":1227,"vw":30.395455},{"c":30.47,"h":30.47,"l":30.47,"n":1,"o":30.47,"t":"2026-10-06T11:45:00Z","v":200,"vw":30.47},{"c":30.48,"h":30.5,"l":30.36,"n":15,"o":30.45,"t":"2026-10-06T12:15:00Z","v":5691,"vw":30.488542},{"c":30.49,"h":30.49,"l":30.49,"n":1,"o":30.49,"t":"2026-10-06T12:45:00Z","v":150,"vw":30.49},{"c":30.45,"h":30.45,"l":30.34,"n":11,"o":30.35,"t":"2026-10-06T13:15:00Z","v":3603,"vw":30.374008},{"c":30.595,"h":30.6325,"l":30.34,"n":1572,"o":30.49,"t":"2026-10-06T13:30:00Z","v":227284,"vw":30.504432},{"c":30.51,"h":30.6291,"l":30.48,"n":1205,"o":30.58,"t":"2026-10-06T13:45:00Z","v":106666,"vw":30.554932},{"c":30.615,"h":30.74,"l":30.5,"n":1887,"o":30.5,"t":"2026-10-06T14:00:00Z","v":172859,"vw":30.662442},{"c":30.57,"h":30.695,"l":30.54,"n":1064,"o":30.615,"t":"2026-10-06T14:15:00Z","v":57389,"vw":30.612658},{"c":30.61,"h":30.6359,"l":30.545,"n":1242,"o":30.58,"t":"2026-10-06T14:30:00Z","v":66513,"vw":30.590466},{"c":30.595,"h":30.6475,"l":30.575,"n":1055,"o":30.6,"t":"2026-10-06T14:45:00Z","v":52954,"vw":30.614164},{"c":30.71,"h":30.77,"l":30.595,"n":2080,"o":30.61,"t":"2026-10-06T15:00:00Z","v":169007,"vw":30.67734},{"c":30.84,"h":30.91,"l":30.67,"n":1798,"o":30.71,"t":"2026-10-06T15:15:00Z","v":136575,"vw":30.79789},{"c":30.76,"h":30.86,"l":30.745,"n":1656,"o":30.84,"t":"2026-10-06T15:30:00Z","v":118393,"vw":30.814815},{"c":30.735,"h":30.84,"l":30.73,"n":1447,"o":30.765,"t":"2026-10-06T15:45:00Z","v":89058,"vw":30.792992},{"c":30.99,"h":31,"l":30.72,"n":1864,"o":30.74,"t":"2026-10-06T16:00:00Z","v":159315,"vw":30.934673},{"c":30.99,"h":31,"l":30.9,"n":1759,"o":30.99,"t":"2026-10-06T16:15:00Z","v":129835,"vw":30.955971},{"c":30.9099,"h":30.99,"l":30.87,"n":1196,"o":30.9838,"t":"2026-10-06T16:30:00Z","v":80409,"vw":30.925145},{"c":30.97,"h":30.98,"l":30.8845,"n":1388,"o":30.91,"t":"2026-10-06T16:45:00Z","v":90593,"vw":30.942699},{"c":30.83,"h":30.965,"l":30.815,"n":1282,"o":30.96,"t":"2026-10-06T17:00:00Z","v":79567,"vw":30.84929},{"c":30.715,"h":30.835,"l":30.71,"n":1541,"o":30.835,"t":"2026-10-06T17:15:00Z","v":94610,"vw":30.771776},{"c":30.65,"h":30.76,"l":30.625,"n":1395,"o":30.705,"t":"2026-10-06T17:30:00Z","v":80220,"vw":30.685273},{"c":30.59,"h":30.725,"l":30.58,"n":1749,"o":30.65,"t":"2026-10-06T17:45:00Z","v":101219,"vw":30.66333},{"c":30.59,"h":30.615,"l":30.565,"n":1462,"o":30.59,"t":"2026-10-06T18:00:00Z","v":65397,"vw":30.591212},{"c":30.54,"h":30.66,"l":30.5,"n":1753,"o":30.58,"t":"2026-10-06T18:15:00Z","v":102857,"vw":30.595418},{"c":30.66,"h":30.675,"l":30.53,"n":1592,"o":30.5383,"t":"2026-10-06T18:30:00Z","v":91162,"vw":30.602318},{"c":30.62,"h":30.71,"l":30.56,"n":1836,"o":30.665,"t":"2026-10-06T18:45:00Z","v":106772,"vw":30.627364},{"c":30.64,"h":30.665,"l":30.575,"n":1706,"o":30.62,"t":"2026-10-06T19:00:00Z","v":126304,"vw":30.625323},{"c":30.625,"h":30.698,"l":30.62,"n":1811,"o":30.65,"t":"2026-10-06T19:15:00Z","v":121612,"vw":30.660942},{"c":30.58,"h":30.67,"l":30.555,"n":2603,"o":30.625,"t":"2026-10-06T19:30:00Z","v":189013,"vw":30.621259},{"c":30.54,"h":30.59,"l":30.49,"n":7942,"o":30.571,"t":"2026-10-06T19:45:00Z","v":707628,"vw":30.55193},{"c":30.75,"h":30.75,"l":30.54,"n":86,"o":30.55,"t":"2026-10-06T20:00:00Z","v":653017,"vw":30.540222},{"c":30.5,"h":30.75,"l":30.5,"n":5,"o":30.75,"t":"2026-10-06T20:15:00Z","v":30527,"vw":30.540427},{"c":30.74,"h":30.74,"l":30.74,"n":1,"o":30.74,"t":"2026-10-06T20:45:00Z","v":120,"vw":30.74},{"c":30.65,"h":30.74,"l":30.65,"n":3,"o":30.74,"t":"2026-10-06T21:00:00Z","v":750,"vw":30.662},{"c":30.68,"h":30.68,"l":30.67,"n":3,"o":30.6784,"t":"2026-10-06T21:15:00Z","v":940,"vw":30.676596},{"c":30.65,"h":30.65,"l":30.65,"n":6,"o":30.65,"t":"2026-10-06T21:45:00Z","v":406,"vw":30.65},{"c":30.55,"h":30.55,"l":30.55,"n":1,"o":30.55,"t":"2026-10-06T23:00:00Z","v":250,"vw":30.55},{"c":30.65,"h":30.65,"l":30.6345,"n":2,"o":30.6345,"t":"2026-10-06T23:15:00Z","v":2146,"vw":30.635555},{"c":30.54,"h":30.62,"l":30.54,"n":13,"o":30.62,"t":"2026-10-07T08:00:00Z","v":1354,"vw":30.600038},{"c":30.2235,"h":30.2235,"l":30.2235,"n":1,"o":30.2235,"t":"2026-10-07T10:30:00Z","v":300,"vw":30.2235},{"c":30.5253,"h":30.5253,"l":30.5001,"n":2,"o":30.5001,"t":"2026-10-07T11:15:00Z","v":820,"vw":30.518539},{"c":30.46,"h":30.51,"l":30.44,"n":29,"o":30.51,"t":"2026-10-07T11:30:00Z","v":3611,"vw":30.476745},{"c":30.2937,"h":30.46,"l":30.2937,"n":16,"o":30.45,"t":"2026-10-07T11:45:00Z","v":2457,"vw":30.354275},{"c":30.31,"h":30.33,"l":30.31,"n":5,"o":30.33,"t":"2026-10-07T12:00:00Z","v":549,"vw":30.319879},{"c":30.5,"h":30.5,"l":30.47,"n":15,"o":30.49,"t":"2026-10-07T12:30:00Z","v":1187,"vw":30.487451},{"c":30.5,"h":30.5,"l":30.3,"n":11,"o":30.49,"t":"2026-10-07T12:45:00Z","v":1331,"vw":30.456504},{"c":30.5,"h":30.5,"l":30.3056,"n":2,"o":30.3056,"t":"2026-10-07T13:00:00Z","v":424,"vw":30.408302},{"c":30.23,"h":30.32,"l":30.23,"n":43,"o":30.3,"t":"2026-10-07T13:15:00Z","v":9584,"vw":30.281327},{"c":30.105,"h":30.49,"l":30.07,"n":1482,"o":30.2,"t":"2026-10-07T13:30:00Z","v":143755,"vw":30.199484},{"c":30.015,"h":30.185,"l":29.995,"n":1918,"o":30.11,"t":"2026-10-07T13:45:00Z","v":166249,"vw":30.056156},{"c":30.1,"h":30.19,"l":30.03,"n":1658,"o":30.03,"t":"2026-10-07T14:00:00Z","v":130554,"vw":30.106865},{"c":30.06,"h":30.12,"l":30.05,"n":1315,"o":30.1,"t":"2026-10-07T14:15:00Z","v":95088,"vw":30.088067},{"c":29.855,"h":30.11,"l":29.85,"n":1657,"o":30.055,"t":"2026-10-07T14:30:00Z","v":132646,"vw":29.994613},{"c":29.87,"h":29.955,"l":29.81,"n":1898,"o":29.855,"t":"2026-10-07T14:45:00Z","v":237061,"vw":29.866185},{"c":29.925,"h":29.94,"l":29.855,"n":1719,"o":29.87,"t":"2026-10-07T15:00:00Z","v":117141,"vw":29.893567},{"c":29.825,"h":29.925,"l":29.8,"n":1474,"o":29.925,"t":"2026-10-07T15:15:00Z","v":117851,"vw":29.828526},{"c":29.87,"h":29.89,"l":29.8,"n":1495,"o":29.83,"t":"2026-10-07T15:30:00Z","v":128717,"vw":29.83297},{"c":29.92,"h":29.95,"l":29.83,"n":1192,"o":29.865,"t":"2026-10-07T15:45:00Z","v":88224,"vw":29.881723},{"c":29.875,"h":29.92,"l":29.825,"n":1217,"o":29.92,"t":"2026-10-07T16:00:00Z","v":91998,"vw":29.873441},{"c":29.9,"h":29.93,"l":29.87,"n":908,"o":29.875,"t":"2026-10-07T16:15:00Z","v":70408,"vw":29.897186},{"c":29.7701,"h":29.905,"l":29.72,"n":1941,"o":29.905,"t":"2026-10-07T16:30:00Z","v":189538,"vw":29.7858},{"c":29.765,"h":29.81,"l":29.76,"n":1056,"o":29.78,"t":"2026-10-07T16:45:00Z","v":68515,"vw":29.784043},{"c":29.765,"h":29.7906,"l":29.67,"n":2158,"o":29.76,"t":"2026-10-07T17:00:00Z","v":338889,"vw":29.744013},{"c":29.7271,"h":29.78,"l":29.71,"n":1489,"o":29.765,"t":"2026-10-07T17:15:00Z","v":102478,"vw":29.747967},{"c":29.715,"h":29.75,"l":29.675,"n":1432,"o":29.725,"t":"2026-10-07T17:30:00Z","v":101846,"vw":29.705429},{"c":29.645,"h":29.715,"l":29.645,"n":1345,"o":29.715,"t":"2026-10-07T17:45:00Z","v":117321,"vw":29.682883},{"c":29.685,"h":29.76,"l":29.63,"n":1495,"o":29.64,"t":"2026-10-07T18:00:00Z","v":105043,"vw":29.688869},{"c":29.74,"h":29.77,"l":29.67,"n":1535,"o":29.68,"t":"2026-10-07T18:15:00Z","v":93605,"vw":29.719805},{"c":29.66,"h":29.75,"l":29.65,"n":2078,"o":29.74,"t":"2026-10-07T18:30:00Z","v":146820,"vw":29.707674},{"c":29.715,"h":29.77,"l":29.62,"n":2268,"o":29.6511,"t":"2026-10-07T18:45:00Z","v":161687,"vw":29.675832},{"c":29.71,"h":29.755,"l":29.68,"n":2220,"o":29.715,"t":"2026-10-07T19:00:00Z","v":154724,"vw":29.717847},{"c":29.89,"h":29.9,"l":29.705,"n":2691,"o":29.715,"t":"2026-10-07T19:15:00Z","v":281877,"vw":29.771167},{"c":29.795,"h":29.945,"l":29.79,"n":3845,"o":29.89,"t":"2026-10-07T19:30:00Z","v":276214,"vw":29.870212},{"c":30.01,"h":30.02,"l":29.77,"n":8803,"o":29.795,"t":"2026-10-07T19:45:00Z","v":1062838,"vw":29.922262},{"c":29.91,"h":30.1,"l":29.91,"n":84,"o":30.02,"t":"2026-10-07T20:00:00Z","v":650567,"vw":29.999814},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-07T20:15:00Z","v":3204,"vw":30},{"c":29.98,"h":29.98,"l":29.98,"n":1,"o":29.98,"t":"2026-10-07T20:30:00Z","v":100,"vw":29.98},{"c":30.06,"h":30.06,"l":29.95,"n":2,"o":29.95,"t":"2026-10-07T20:45:00Z","v":375,"vw":29.979333},{"c":30.0077,"h":30.0077,"l":30.0077,"n":2,"o":30.0077,"t":"2026-10-07T21:30:00Z","v":170,"vw":30.0077},{"c":30.02,"h":30.02,"l":30.02,"n":7,"o":30.02,"t":"2026-10-07T22:15:00Z","v":250,"vw":30.02},{"c":30.0484,"h":30.0484,"l":30.0484,"n":2,"o":30.0484,"t":"2026-10-07T22:30:00Z","v":501,"vw":30.0484},{"c":30.03,"h":30.03,"l":30.03,"n":3,"o":30.03,"t":"2026-10-07T23:45:00Z","v":205,"vw":30.03},{"c":29.99,"h":29.99,"l":29.99,"n":3,"o":29.99,"t":"2026-10-08T08:00:00Z","v":152,"vw":29.99},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-10-08T08:15:00Z","v":103,"vw":30.01},{"c":29.99,"h":29.99,"l":29.99,"n":1,"o":29.99,"t":"2026-10-08T10:15:00Z","v":300,"vw":29.99},{"c":30,"h":30,"l":29.75,"n":6,"o":30,"t":"2026-10-08T11:00:00Z","v":2871,"vw":29.989547},{"c":29.8,"h":30.0815,"l":29.75,"n":12,"o":30.0815,"t":"2026-10-08T11:30:00Z","v":1652,"vw":29.832565},{"c":29.89,"h":29.89,"l":29.89,"n":1,"o":29.89,"t":"2026-10-08T12:00:00Z","v":300,"vw":29.89},{"c":29.7821,"h":29.89,"l":29.7812,"n":3,"o":29.89,"t":"2026-10-08T12:30:00Z","v":1003,"vw":29.792732},{"c":29.88,"h":29.88,"l":29.88,"n":1,"o":29.88,"t":"2026-10-08T12:45:00Z","v":125,"vw":29.88},{"c":29.9,"h":29.9,"l":29.88,"n":9,"o":29.88,"t":"2026-10-08T13:00:00Z","v":3425,"vw":29.893419},{"c":29.97,"h":30.03,"l":29.602,"n":1836,"o":29.8,"t":"2026-10-08T13:30:00Z","v":203858,"vw":29.809611},{"c":29.87,"h":30.02,"l":29.83,"n":1188,"o":29.965,"t":"2026-10-08T13:45:00Z","v":74841,"vw":29.954303},{"c":29.905,"h":30.035,"l":29.86,"n":1321,"o":29.865,"t":"2026-10-08T14:00:00Z","v":98839,"vw":29.961573},{"c":29.88,"h":29.915,"l":29.82,"n":1179,"o":29.905,"t":"2026-10-08T14:15:00Z","v":71560,"vw":29.866019},{"c":29.9,"h":29.96,"l":29.865,"n":1745,"o":29.875,"t":"2026-10-08T14:30:00Z","v":179082,"vw":29.92238},{"c":29.795,"h":29.935,"l":29.71,"n":2415,"o":29.91,"t":"2026-10-08T14:45:00Z","v":355917,"vw":29.857608},{"c":29.75,"h":29.88,"l":29.74,"n":1832,"o":29.8,"t":"2026-10-08T15:00:00Z","v":172717,"vw":29.831249},{"c":29.815,"h":29.815,"l":29.675,"n":2940,"o":29.75,"t":"2026-10-08T15:15:00Z","v":310424,"vw":29.766901},{"c":29.87,"h":29.875,"l":29.79,"n":1362,"o":29.815,"t":"2026-10-08T15:30:00Z","v":179473,"vw":29.853818},{"c":29.92,"h":29.94,"l":29.78,"n":1524,"o":29.87,"t":"2026-10-08T15:45:00Z","v":139704,"vw":29.854982},{"c":29.945,"h":29.985,"l":29.885,"n":1130,"o":29.9296,"t":"2026-10-08T16:00:00Z","v":63012,"vw":29.933744},{"c":29.975,"h":30.175,"l":29.95,"n":2718,"o":29.95,"t":"2026-10-08T16:15:00Z","v":250372,"vw":30.061951},{"c":30.19,"h":30.21,"l":29.975,"n":1451,"o":29.975,"t":"2026-10-08T16:30:00Z","v":100151,"vw":30.101247},{"c":30.3,"h":30.37,"l":30.1223,"n":1591,"o":30.19,"t":"2026-10-08T16:45:00Z","v":91836,"vw":30.232657},{"c":30.18,"h":30.3,"l":30.1422,"n":1389,"o":30.29,"t":"2026-10-08T17:00:00Z","v":84603,"vw":30.220368},{"c":30.25,"h":30.27,"l":30.17,"n":1470,"o":30.18,"t":"2026-10-08T17:15:00Z","v":90932,"vw":30.21196},{"c":30.395,"h":30.42,"l":30.22,"n":1758,"o":30.25,"t":"2026-10-08T17:30:00Z","v":139312,"vw":30.314317},{"c":30.315,"h":30.42,"l":30.24,"n":2403,"o":30.4,"t":"2026-10-08T17:45:00Z","v":236916,"vw":30.351314},{"c":30.24,"h":30.325,"l":30.17,"n":1577,"o":30.31,"t":"2026-10-08T18:00:00Z","v":127694,"vw":30.258086},{"c":30.055,"h":30.2379,"l":30.05,"n":1742,"o":30.235,"t":"2026-10-08T18:15:00Z","v":154693,"vw":30.135202},{"c":30.035,"h":30.1,"l":30.025,"n":1458,"o":30.06,"t":"2026-10-08T18:30:00Z","v":180241,"vw":30.076439},{"c":30.11,"h":30.12,"l":30.035,"n":1902,"o":30.04,"t":"2026-10-08T18:45:00Z","v":168395,"vw":30.081544},{"c":30.18,"h":30.225,"l":30.08,"n":1773,"o":30.11,"t":"2026-10-08T19:00:00Z","v":165226,"vw":30.181265},{"c":30.065,"h":30.185,"l":30.05,"n":2018,"o":30.185,"t":"2026-10-08T19:15:00Z","v":212714,"vw":30.137868},{"c":30.05,"h":30.1,"l":30.01,"n":2857,"o":30.07,"t":"2026-10-08T19:30:00Z","v":200750,"vw":30.060857},{"c":30.01,"h":30.1775,"l":30.01,"n":6867,"o":30.05,"t":"2026-10-08T19:45:00Z","v":578366,"vw":30.082129},{"c":30.03,"h":30.0389,"l":30.01,"n":70,"o":30.01,"t":"2026-10-08T20:00:00Z","v":453654,"vw":30.010113},{"c":30.01,"h":30.03,"l":30.01,"n":2,"o":30.03,"t":"2026-10-08T20:15:00Z","v":246042,"vw":30.010008},{"c":30.03,"h":30.03,"l":30.03,"n":1,"o":30.03,"t":"2026-10-08T20:45:00Z","v":500,"vw":30.03},{"c":30.05,"h":30.05,"l":30.05,"n":2,"o":30.05,"t":"2026-10-08T21:15:00Z","v":201,"vw":30.05},{"c":30.1271,"h":30.1271,"l":30.1271,"n":1,"o":30.1271,"t":"2026-10-08T21:30:00Z","v":100,"vw":30.1271},{"c":30.11,"h":30.1299,"l":30.11,"n":2,"o":30.1299,"t":"2026-10-08T22:15:00Z","v":350,"vw":30.124214},{"c":30.1299,"h":30.1299,"l":30.1299,"n":1,"o":30.1299,"t":"2026-10-08T22:30:00Z","v":1150,"vw":30.1299},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-10-08T23:00:00Z","v":100,"vw":30.1},{"c":30.05,"h":30.05,"l":30.05,"n":1,"o":30.05,"t":"2026-10-08T23:15:00Z","v":100,"vw":30.05},{"c":30.0502,"h":30.08,"l":30.0502,"n":2,"o":30.08,"t":"2026-10-08T23:45:00Z","v":332,"vw":30.071024},{"c":30.72,"h":30.72,"l":30.67,"n":2,"o":30.67,"t":"2026-10-09T08:00:00Z","v":500,"vw":30.695},{"c":30.26,"h":30.26,"l":30.26,"n":1,"o":30.26,"t":"2026-10-09T08:30:00Z","v":100,"vw":30.26},{"c":30.56,"h":30.56,"l":30.56,"n":11,"o":30.56,"t":"2026-10-09T08:45:00Z","v":1072,"vw":30.56},{"c":30.2,"h":30.2,"l":30.2,"n":5,"o":30.2,"t":"2026-10-09T10:00:00Z","v":577,"vw":30.2},{"c":30.2,"h":30.2,"l":30.2,"n":2,"o":30.2,"t":"2026-10-09T11:15:00Z","v":358,"vw":30.2},{"c":30.15,"h":30.31,"l":30.15,"n":8,"o":30.3,"t":"2026-10-09T11:30:00Z","v":762,"vw":30.258696},{"c":30.3,"h":30.31,"l":30.3,"n":4,"o":30.31,"t":"2026-10-09T12:15:00Z","v":600,"vw":30.306667},{"c":30.4,"h":30.4,"l":30.34,"n":6,"o":30.34,"t":"2026-10-09T12:45:00Z","v":1800,"vw":30.384706},{"c":30.49,"h":30.49,"l":30.44,"n":8,"o":30.44,"t":"2026-10-09T13:15:00Z","v":436,"vw":30.465},{"c":29.91,"h":30.39,"l":29.85,"n":2051,"o":30.26,"t":"2026-10-09T13:30:00Z","v":205294,"vw":30.07088},{"c":29.7799,"h":30.03,"l":29.74,"n":2211,"o":29.91,"t":"2026-10-09T13:45:00Z","v":150826,"vw":29.86323},{"c":29.8835,"h":29.9,"l":29.76,"n":2574,"o":29.76,"t":"2026-10-09T14:00:00Z","v":222099,"vw":29.821916},{"c":30.0073,"h":30.04,"l":29.89,"n":1748,"o":29.89,"t":"2026-10-09T14:15:00Z","v":100064,"vw":29.969655},{"c":29.985,"h":30.005,"l":29.88,"n":1577,"o":30.005,"t":"2026-10-09T14:30:00Z","v":94389,"vw":29.939993},{"c":29.98,"h":30.025,"l":29.965,"n":1446,"o":29.985,"t":"2026-10-09T14:45:00Z","v":63736,"vw":29.991194},{"c":29.925,"h":30,"l":29.865,"n":1522,"o":29.99,"t":"2026-10-09T15:00:00Z","v":75389,"vw":29.92223},{"c":29.885,"h":29.97,"l":29.855,"n":1477,"o":29.925,"t":"2026-10-09T15:15:00Z","v":96328,"vw":29.917277},{"c":29.88,"h":29.96,"l":29.855,"n":1554,"o":29.885,"t":"2026-10-09T15:30:00Z","v":98126,"vw":29.906108},{"c":29.935,"h":29.935,"l":29.81,"n":1283,"o":29.87,"t":"2026-10-09T15:45:00Z","v":173962,"vw":29.859453},{"c":29.83,"h":29.9499,"l":29.8,"n":1628,"o":29.93,"t":"2026-10-09T16:00:00Z","v":124991,"vw":29.85371},{"c":29.72,"h":29.84,"l":29.7,"n":1745,"o":29.83,"t":"2026-10-09T16:15:00Z","v":178443,"vw":29.777178},{"c":29.655,"h":29.72,"l":29.59,"n":1719,"o":29.72,"t":"2026-10-09T16:30:00Z","v":128994,"vw":29.635038},{"c":29.51,"h":29.66,"l":29.505,"n":1310,"o":29.655,"t":"2026-10-09T16:45:00Z","v":93662,"vw":29.586547},{"c":29.39,"h":29.54,"l":29.382,"n":1881,"o":29.52,"t":"2026-10-09T17:00:00Z","v":147032,"vw":29.48439},{"c":29.32,"h":29.4,"l":29.24,"n":2735,"o":29.39,"t":"2026-10-09T17:15:00Z","v":233937,"vw":29.302961},{"c":29.325,"h":29.4,"l":29.225,"n":2756,"o":29.31,"t":"2026-10-09T17:30:00Z","v":322452,"vw":29.294755},{"c":29.31,"h":29.33,"l":29.23,"n":1704,"o":29.32,"t":"2026-10-09T17:45:00Z","v":142468,"vw":29.289344},{"c":29.33,"h":29.36,"l":29.255,"n":1721,"o":29.31,"t":"2026-10-09T18:00:00Z","v":141772,"vw":29.307565},{"c":29.325,"h":29.43,"l":29.3,"n":1811,"o":29.33,"t":"2026-10-09T18:15:00Z","v":143107,"vw":29.36021},{"c":29.2367,"h":29.33,"l":29.225,"n":2057,"o":29.325,"t":"2026-10-09T18:30:00Z","v":143073,"vw":29.294611},{"c":29.365,"h":29.375,"l":29.23,"n":2095,"o":29.23,"t":"2026-10-09T18:45:00Z","v":150137,"vw":29.279362},{"c":29.37,"h":29.405,"l":29.3305,"n":2178,"o":29.365,"t":"2026-10-09T19:00:00Z","v":156762,"vw":29.370272},{"c":29.39,"h":29.42,"l":29.355,"n":2291,"o":29.37,"t":"2026-10-09T19:15:00Z","v":178349,"vw":29.385476},{"c":29.345,"h":29.405,"l":29.335,"n":2751,"o":29.385,"t":"2026-10-09T19:30:00Z","v":216901,"vw":29.368106},{"c":29.27,"h":29.36,"l":29.215,"n":8760,"o":29.345,"t":"2026-10-09T19:45:00Z","v":972478,"vw":29.277657},{"c":29.35,"h":29.36,"l":29.27,"n":62,"o":29.27,"t":"2026-10-09T20:00:00Z","v":666515,"vw":29.270027},{"c":29.3778,"h":29.3778,"l":29.25,"n":21,"o":29.28,"t":"2026-10-09T20:15:00Z","v":3278,"vw":29.283072},{"c":29.25,"h":29.31,"l":29.25,"n":83,"o":29.3078,"t":"2026-10-09T20:30:00Z","v":21805,"vw":29.276056},{"c":29.26,"h":29.26,"l":29.25,"n":2,"o":29.25,"t":"2026-10-09T20:45:00Z","v":2532,"vw":29.25763},{"c":29.27,"h":29.27,"l":29.27,"n":1,"o":29.27,"t":"2026-10-09T21:00:00Z","v":1658,"vw":29.27},{"c":29.2699,"h":29.2699,"l":29.266,"n":4,"o":29.266,"t":"2026-10-09T21:30:00Z","v":3100,"vw":29.267255},{"c":29.2685,"h":29.27,"l":29.2685,"n":4,"o":29.27,"t":"2026-10-09T21:45:00Z","v":450,"vw":29.26884},{"c":29.2878,"h":29.2941,"l":29.2878,"n":2,"o":29.2941,"t":"2026-10-09T22:15:00Z","v":3569,"vw":29.2938},{"c":29.4528,"h":29.4528,"l":29.25,"n":10,"o":29.28,"t":"2026-10-09T22:30:00Z","v":3110,"vw":29.262938},{"c":29.32,"h":29.38,"l":29.32,"n":2,"o":29.38,"t":"2026-10-09T22:45:00Z","v":200,"vw":29.35},{"c":29.27,"h":29.27,"l":29.27,"n":1,"o":29.27,"t":"2026-10-09T23:15:00Z","v":400,"vw":29.27},{"c":29.2714,"h":29.2714,"l":29.2714,"n":1,"o":29.2714,"t":"2026-10-09T23:30:00Z","v":444,"vw":29.2714},{"c":29.3595,"h":29.3595,"l":29.3595,"n":1,"o":29.3595,"t":"2026-10-09T23:45:00Z","v":300,"vw":29.3595},{"c":29.3,"h":29.3,"l":29.3,"n":7,"o":29.3,"t":"2026-10-12T08:00:00Z","v":223,"vw":29.3},{"c":29.27,"h":29.27,"l":29.27,"n":1,"o":29.27,"t":"2026-10-12T09:30:00Z","v":200,"vw":29.27},{"c":29.93,"h":29.93,"l":29.57,"n":8,"o":29.57,"t":"2026-10-12T10:30:00Z","v":1202,"vw":29.771059},{"c":29.5,"h":29.5,"l":29.49,"n":5,"o":29.49,"t":"2026-10-12T10:45:00Z","v":785,"vw":29.494161},{"c":29.35,"h":29.41,"l":29.35,"n":6,"o":29.41,"t":"2026-10-12T11:00:00Z","v":653,"vw":29.367613},{"c":29.28,"h":29.28,"l":29.28,"n":1,"o":29.28,"t":"2026-10-12T11:30:00Z","v":105,"vw":29.28},{"c":29.32,"h":29.33,"l":29.32,"n":2,"o":29.33,"t":"2026-10-12T12:15:00Z","v":400,"vw":29.3225},{"c":29.33,"h":29.33,"l":29.32,"n":4,"o":29.32,"t":"2026-10-12T12:30:00Z","v":350,"vw":29.326667},{"c":29.4679,"h":29.4679,"l":29.4679,"n":1,"o":29.4679,"t":"2026-10-12T12:45:00Z","v":100,"vw":29.4679},{"c":29.25,"h":29.5,"l":29.25,"n":25,"o":29.5,"t":"2026-10-12T13:00:00Z","v":2221,"vw":29.300738},{"c":29.2,"h":29.28,"l":29.2,"n":17,"o":29.25,"t":"2026-10-12T13:15:00Z","v":6521,"vw":29.203571},{"c":28.85,"h":29.19,"l":28.8,"n":2158,"o":29.19,"t":"2026-10-12T13:30:00Z","v":303012,"vw":28.969182},{"c":28.8199,"h":28.93,"l":28.72,"n":2549,"o":28.87,"t":"2026-10-12T13:45:00Z","v":294158,"vw":28.831407},{"c":28.955,"h":28.955,"l":28.79,"n":2380,"o":28.81,"t":"2026-10-12T14:00:00Z","v":195771,"vw":28.854778},{"c":29.03,"h":29.03,"l":28.9,"n":1942,"o":28.96,"t":"2026-10-12T14:15:00Z","v":175324,"vw":28.964895},{"c":29.08,"h":29.1,"l":28.98,"n":2157,"o":29.01,"t":"2026-10-12T14:30:00Z","v":169128,"vw":29.05751},{"c":29.065,"h":29.135,"l":29.05,"n":1495,"o":29.09,"t":"2026-10-12T14:45:00Z","v":86732,"vw":29.100352},{"c":29.125,"h":29.155,"l":29.02,"n":1580,"o":29.06,"t":"2026-10-12T15:00:00Z","v":119152,"vw":29.089722},{"c":29.045,"h":29.14,"l":29.045,"n":1328,"o":29.12,"t":"2026-10-12T15:15:00Z","v":102482,"vw":29.101324},{"c":29.075,"h":29.1,"l":29.025,"n":1401,"o":29.045,"t":"2026-10-12T15:30:00Z","v":94655,"vw":29.07061},{"c":29.035,"h":29.12,"l":29.02,"n":1158,"o":29.07,"t":"2026-10-12T15:45:00Z","v":71677,"vw":29.056528},{"c":29.09,"h":29.155,"l":29.03,"n":1506,"o":29.035,"t":"2026-10-12T16:00:00Z","v":192679,"vw":29.098589},{"c":29.075,"h":29.14,"l":29.045,"n":1024,"o":29.09,"t":"2026-10-12T16:15:00Z","v":78507,"vw":29.093317},{"c":29.135,"h":29.19,"l":29.0401,"n":1295,"o":29.075,"t":"2026-10-12T16:30:00Z","v":99406,"vw":29.122467},{"c":29.1099,"h":29.16,"l":29.04,"n":1159,"o":29.135,"t":"2026-10-12T16:45:00Z","v":112269,"vw":29.105991},{"c":29.045,"h":29.1,"l":29.02,"n":1034,"o":29.1,"t":"2026-10-12T17:00:00Z","v":61643,"vw":29.051933},{"c":28.955,"h":29.07,"l":28.895,"n":2234,"o":29.045,"t":"2026-10-12T17:15:00Z","v":185934,"vw":28.990457},{"c":28.92,"h":28.96,"l":28.9,"n":1533,"o":28.955,"t":"2026-10-12T17:30:00Z","v":140010,"vw":28.930884},{"c":28.975,"h":29.025,"l":28.875,"n":1467,"o":28.92,"t":"2026-10-12T17:45:00Z","v":99772,"vw":28.946816},{"c":28.9678,"h":29,"l":28.945,"n":1104,"o":28.98,"t":"2026-10-12T18:00:00Z","v":112772,"vw":28.972929},{"c":28.98,"h":29.015,"l":28.925,"n":1568,"o":28.96,"t":"2026-10-12T18:15:00Z","v":108647,"vw":28.984045},{"c":28.995,"h":29.03,"l":28.975,"n":1133,"o":28.975,"t":"2026-10-12T18:30:00Z","v":66569,"vw":29.006027},{"c":29.025,"h":29.04,"l":28.935,"n":1278,"o":29,"t":"2026-10-12T18:45:00Z","v":84105,"vw":28.982714},{"c":29.015,"h":29.055,"l":28.99,"n":1405,"o":29.02,"t":"2026-10-12T19:00:00Z","v":92920,"vw":29.021633},{"c":29.045,"h":29.08,"l":29,"n":1639,"o":29.015,"t":"2026-10-12T19:15:00Z","v":117762,"vw":29.031502},{"c":29.075,"h":29.095,"l":29.01,"n":2191,"o":29.045,"t":"2026-10-12T19:30:00Z","v":150624,"vw":29.066228},{"c":29.31,"h":29.3499,"l":29.065,"n":6958,"o":29.075,"t":"2026-10-12T19:45:00Z","v":542807,"vw":29.251419},{"c":29.19,"h":29.32,"l":29.1871,"n":110,"o":29.32,"t":"2026-10-12T20:00:00Z","v":917179,"vw":29.319785},{"c":29.18,"h":29.18,"l":29.18,"n":2,"o":29.18,"t":"2026-10-12T20:15:00Z","v":101,"vw":29.18},{"c":29.27,"h":29.27,"l":29.18,"n":43,"o":29.18,"t":"2026-10-12T20:30:00Z","v":5197,"vw":29.205108},{"c":29.1841,"h":29.24,"l":29.1841,"n":3,"o":29.24,"t":"2026-10-12T20:45:00Z","v":323,"vw":29.202549},{"c":29.24,"h":29.26,"l":29.24,"n":2,"o":29.26,"t":"2026-10-12T21:00:00Z","v":350,"vw":29.245714},{"c":29.1832,"h":29.1832,"l":29.1832,"n":1,"o":29.1832,"t":"2026-10-12T21:15:00Z","v":100,"vw":29.1832},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-10-12T21:30:00Z","v":1000,"vw":29.25},{"c":29.22,"h":29.22,"l":29.22,"n":2,"o":29.22,"t":"2026-10-12T21:45:00Z","v":400,"vw":29.22},{"c":29.26,"h":29.26,"l":29.26,"n":1,"o":29.26,"t":"2026-10-12T22:15:00Z","v":200,"vw":29.26},{"c":29.2008,"h":29.2008,"l":29.2008,"n":1,"o":29.2008,"t":"2026-10-12T22:30:00Z","v":622,"vw":29.2008},{"c":29.1901,"h":29.1901,"l":29.1901,"n":1,"o":29.1901,"t":"2026-10-12T22:45:00Z","v":401,"vw":29.1901},{"c":29.09,"h":29.09,"l":29.09,"n":3,"o":29.09,"t":"2026-10-12T23:45:00Z","v":200,"vw":29.09},{"c":29.32,"h":29.37,"l":29.14,"n":63,"o":29.35,"t":"2026-10-13T08:00:00Z","v":9275,"vw":29.308137},{"c":29.16,"h":29.36,"l":29.16,"n":13,"o":29.36,"t":"2026-10-13T09:15:00Z","v":1484,"vw":29.283845},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-10-13T09:45:00Z","v":771,"vw":29.3},{"c":29.52,"h":29.6,"l":29.3,"n":33,"o":29.44,"t":"2026-10-13T11:00:00Z","v":8241,"vw":29.504019},{"c":29.9,"h":29.9,"l":29.6,"n":10,"o":29.63,"t":"2026-10-13T11:15:00Z","v":1398,"vw":29.670046},{"c":29.82,"h":29.9159,"l":29.78,"n":31,"o":29.8,"t":"2026-10-13T11:30:00Z","v":8037,"vw":29.886248},{"c":29.95,"h":29.95,"l":29.7759,"n":79,"o":29.86,"t":"2026-10-13T11:45:00Z","v":16957,"vw":29.846826},{"c":29.95,"h":29.95,"l":29.84,"n":60,"o":29.85,"t":"2026-10-13T12:00:00Z","v":46670,"vw":29.93301},{"c":29.98,"h":29.98,"l":29.95,"n":7,"o":29.96,"t":"2026-10-13T12:15:00Z","v":954,"vw":29.969458},{"c":29.85,"h":29.94,"l":29.85,"n":41,"o":29.925,"t":"2026-10-13T12:30:00Z","v":6376,"vw":29.878642},{"c":29.85,"h":29.9,"l":29.85,"n":60,"o":29.85,"t":"2026-10-13T12:45:00Z","v":19129,"vw":29.859447},{"c":29.59,"h":29.854,"l":29.5,"n":110,"o":29.8515,"t":"2026-10-13T13:00:00Z","v":14144,"vw":29.72555},{"c":29.6,"h":29.6,"l":29.59,"n":8,"o":29.59,"t":"2026-10-13T13:15:00Z","v":558,"vw":29.595238},{"c":29.5702,"h":29.79,"l":29.28,"n":1938,"o":29.49,"t":"2026-10-13T13:30:00Z","v":244297,"vw":29.553685},{"c":29.285,"h":29.68,"l":29.26,"n":1359,"o":29.59,"t":"2026-10-13T13:45:00Z","v":101612,"vw":29.484545},{"c":29.35,"h":29.4,"l":29.085,"n":2037,"o":29.26,"t":"2026-10-13T14:00:00Z","v":131538,"vw":29.255266},{"c":29.39,"h":29.4462,"l":29.3,"n":1335,"o":29.35,"t":"2026-10-13T14:15:00Z","v":147450,"vw":29.361438},{"c":29.6,"h":29.64,"l":29.35,"n":2304,"o":29.39,"t":"2026-10-13T14:30:00Z","v":196442,"vw":29.514665},{"c":29.56,"h":29.6599,"l":29.53,"n":1472,"o":29.6015,"t":"2026-10-13T14:45:00Z","v":100941,"vw":29.591668},{"c":29.57,"h":29.66,"l":29.54,"n":1083,"o":29.565,"t":"2026-10-13T15:00:00Z","v":70521,"vw":29.601533},{"c":29.54,"h":29.575,"l":29.48,"n":1604,"o":29.56,"t":"2026-10-13T15:15:00Z","v":135908,"vw":29.513836},{"c":29.49,"h":29.565,"l":29.48,"n":1086,"o":29.54,"t":"2026-10-13T15:30:00Z","v":75964,"vw":29.530579},{"c":29.515,"h":29.515,"l":29.46,"n":944,"o":29.49,"t":"2026-10-13T15:45:00Z","v":57070,"vw":29.480093},{"c":29.485,"h":29.51,"l":29.45,"n":821,"o":29.51,"t":"2026-10-13T16:00:00Z","v":48621,"vw":29.474692},{"c":29.45,"h":29.525,"l":29.43,"n":1088,"o":29.485,"t":"2026-10-13T16:15:00Z","v":63293,"vw":29.48659},{"c":29.485,"h":29.525,"l":29.45,"n":772,"o":29.46,"t":"2026-10-13T16:30:00Z","v":64172,"vw":29.488519},{"c":29.51,"h":29.56,"l":29.465,"n":1324,"o":29.48,"t":"2026-10-13T16:45:00Z","v":80716,"vw":29.507291},{"c":29.42,"h":29.51,"l":29.42,"n":1149,"o":29.51,"t":"2026-10-13T17:00:00Z","v":68445,"vw":29.454765},{"c":29.405,"h":29.43,"l":29.37,"n":1074,"o":29.425,"t":"2026-10-13T17:15:00Z","v":66257,"vw":29.409708},{"c":29.43,"h":29.47,"l":29.39,"n":1002,"o":29.405,"t":"2026-10-13T17:30:00Z","v":65895,"vw":29.421359},{"c":29.385,"h":29.435,"l":29.38,"n":824,"o":29.43,"t":"2026-10-13T17:45:00Z","v":36322,"vw":29.407258},{"c":29.39,"h":29.44,"l":29.31,"n":1763,"o":29.385,"t":"2026-10-13T18:00:00Z","v":142141,"vw":29.361812},{"c":29.355,"h":29.405,"l":29.34,"n":1190,"o":29.395,"t":"2026-10-13T18:15:00Z","v":71244,"vw":29.364084},{"c":29.41,"h":29.435,"l":29.355,"n":1305,"o":29.355,"t":"2026-10-13T18:30:00Z","v":84815,"vw":29.380805},{"c":29.425,"h":29.43,"l":29.35,"n":1112,"o":29.4089,"t":"2026-10-13T18:45:00Z","v":52382,"vw":29.385992},{"c":29.535,"h":29.54,"l":29.43,"n":1335,"o":29.43,"t":"2026-10-13T19:00:00Z","v":73550,"vw":29.48363},{"c":29.465,"h":29.535,"l":29.465,"n":1583,"o":29.535,"t":"2026-10-13T19:15:00Z","v":85452,"vw":29.490619},{"c":29.43,"h":29.47,"l":29.4,"n":2354,"o":29.47,"t":"2026-10-13T19:30:00Z","v":158128,"vw":29.419613},{"c":29.39,"h":29.48,"l":29.37,"n":6725,"o":29.435,"t":"2026-10-13T19:45:00Z","v":557433,"vw":29.412887},{"c":29.4,"h":29.4,"l":29.4,"n":73,"o":29.4,"t":"2026-10-13T20:00:00Z","v":553329,"vw":29.4},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-13T20:30:00Z","v":15500,"vw":29.4},{"c":29.45,"h":29.45,"l":29.45,"n":1,"o":29.45,"t":"2026-10-13T21:30:00Z","v":200,"vw":29.45},{"c":29.55,"h":29.55,"l":29.55,"n":3,"o":29.55,"t":"2026-10-13T22:45:00Z","v":500,"vw":29.55},{"c":29.45,"h":29.45,"l":29.45,"n":1,"o":29.45,"t":"2026-10-13T23:30:00Z","v":100,"vw":29.45},{"c":29.41,"h":29.41,"l":29.41,"n":10,"o":29.41,"t":"2026-10-14T08:00:00Z","v":631,"vw":29.41},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-10-14T08:15:00Z","v":350,"vw":29.8},{"c":29.47,"h":29.5,"l":29.47,"n":21,"o":29.5,"t":"2026-10-14T11:00:00Z","v":1980,"vw":29.471609},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-10-14T11:15:00Z","v":100,"vw":29.6},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-10-14T11:30:00Z","v":100,"vw":29.6},{"c":29.4,"h":29.48,"l":29.2,"n":16,"o":29.48,"t":"2026-10-14T12:30:00Z","v":3079,"vw":29.445352},{"c":29.4,"h":29.4,"l":29.4,"n":2,"o":29.4,"t":"2026-10-14T12:45:00Z","v":142,"vw":29.4},{"c":29.41,"h":29.54,"l":29.34,"n":59,"o":29.54,"t":"2026-10-14T13:00:00Z","v":6537,"vw":29.39855},{"c":29.29,"h":29.36,"l":29.1662,"n":29,"o":29.36,"t":"2026-10-14T13:15:00Z","v":10429,"vw":29.290305},{"c":29.28,"h":29.66,"l":29.255,"n":1090,"o":29.39,"t":"2026-10-14T13:30:00Z","v":102377,"vw":29.434032},{"c":29.18,"h":29.3,"l":29.14,"n":1300,"o":29.27,"t":"2026-10-14T13:45:00Z","v":124396,"vw":29.233145},{"c":28.93,"h":29.19,"l":28.89,"n":1624,"o":29.18,"t":"2026-10-14T14:00:00Z","v":121727,"vw":28.995686},{"c":29.005,"h":29.105,"l":28.93,"n":1623,"o":28.935,"t":"2026-10-14T14:15:00Z","v":144965,"vw":29.028098},{"c":29.14,"h":29.16,"l":28.99,"n":1249,"o":29.02,"t":"2026-10-14T14:30:00Z","v":66020,"vw":29.065568},{"c":28.895,"h":29.14,"l":28.87,"n":1651,"o":29.13,"t":"2026-10-14T14:45:00Z","v":164903,"vw":29.021712},{"c":28.81,"h":28.895,"l":28.745,"n":1438,"o":28.895,"t":"2026-10-14T15:00:00Z","v":109184,"vw":28.790988},{"c":28.81,"h":28.845,"l":28.78,"n":1403,"o":28.805,"t":"2026-10-14T15:15:00Z","v":98560,"vw":28.803028},{"c":28.86,"h":28.9,"l":28.75,"n":994,"o":28.81,"t":"2026-10-14T15:30:00Z","v":57649,"vw":28.838792},{"c":28.945,"h":28.97,"l":28.851,"n":1121,"o":28.865,"t":"2026-10-14T15:45:00Z","v":62330,"vw":28.923221},{"c":28.845,"h":28.98,"l":28.84,"n":1482,"o":28.95,"t":"2026-10-14T16:00:00Z","v":99638,"vw":28.900516},{"c":28.9,"h":28.915,"l":28.82,"n":1987,"o":28.85,"t":"2026-10-14T16:15:00Z","v":237657,"vw":28.852187},{"c":28.88,"h":28.935,"l":28.86,"n":909,"o":28.905,"t":"2026-10-14T16:30:00Z","v":54413,"vw":28.892783},{"c":28.825,"h":28.87,"l":28.7902,"n":1189,"o":28.87,"t":"2026-10-14T16:45:00Z","v":69108,"vw":28.818892},{"c":28.74,"h":28.85,"l":28.73,"n":1359,"o":28.83,"t":"2026-10-14T17:00:00Z","v":71590,"vw":28.792278},{"c":28.8174,"h":28.87,"l":28.735,"n":1648,"o":28.74,"t":"2026-10-14T17:15:00Z","v":117144,"vw":28.835217},{"c":28.79,"h":28.835,"l":28.775,"n":1242,"o":28.815,"t":"2026-10-14T17:30:00Z","v":69713,"vw":28.808808},{"c":28.795,"h":28.83,"l":28.765,"n":1087,"o":28.785,"t":"2026-10-14T17:45:00Z","v":53472,"vw":28.79373},{"c":28.825,"h":28.83,"l":28.77,"n":1469,"o":28.7946,"t":"2026-10-14T18:00:00Z","v":99779,"vw":28.795182},{"c":28.87,"h":28.88,"l":28.79,"n":1040,"o":28.82,"t":"2026-10-14T18:15:00Z","v":64154,"vw":28.848034},{"c":28.86,"h":28.865,"l":28.8001,"n":1183,"o":28.865,"t":"2026-10-14T18:30:00Z","v":72075,"vw":28.828589},{"c":28.91,"h":28.92,"l":28.83,"n":1549,"o":28.855,"t":"2026-10-14T18:45:00Z","v":115969,"vw":28.875013},{"c":28.83,"h":28.9,"l":28.82,"n":1610,"o":28.9,"t":"2026-10-14T19:00:00Z","v":103118,"vw":28.854273},{"c":28.89,"h":28.895,"l":28.75,"n":3538,"o":28.825,"t":"2026-10-14T19:15:00Z","v":398508,"vw":28.838163},{"c":28.875,"h":28.975,"l":28.86,"n":2695,"o":28.89,"t":"2026-10-14T19:30:00Z","v":235339,"vw":28.92837},{"c":28.965,"h":28.99,"l":28.8314,"n":6107,"o":28.875,"t":"2026-10-14T19:45:00Z","v":487598,"vw":28.917212},{"c":28.98,"h":29.01,"l":28.94,"n":119,"o":28.96,"t":"2026-10-14T20:00:00Z","v":659294,"vw":28.960088},{"c":28.98,"h":28.98,"l":28.96,"n":21,"o":28.96,"t":"2026-10-14T20:15:00Z","v":4085,"vw":28.974413},{"c":28.97,"h":29.0987,"l":28.97,"n":5,"o":29.0987,"t":"2026-10-14T20:45:00Z","v":500,"vw":28.996},{"c":28.95,"h":29.0882,"l":28.95,"n":4,"o":29.0882,"t":"2026-10-14T21:00:00Z","v":1290,"vw":28.966691},{"c":28.92,"h":28.92,"l":28.92,"n":1,"o":28.92,"t":"2026-10-14T21:45:00Z","v":300,"vw":28.92},{"c":28.92,"h":28.92,"l":28.92,"n":1,"o":28.92,"t":"2026-10-14T22:15:00Z","v":100,"vw":28.92},{"c":28.87,"h":28.87,"l":28.87,"n":2,"o":28.87,"t":"2026-10-14T22:30:00Z","v":505,"vw":28.87},{"c":28.838,"h":28.98,"l":28.838,"n":3,"o":28.98,"t":"2026-10-14T23:00:00Z","v":306,"vw":28.932824},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-10-14T23:45:00Z","v":3000,"vw":28.9},{"c":28.73,"h":29,"l":28.73,"n":13,"o":28.73,"t":"2026-10-15T08:00:00Z","v":1442,"vw":28.815947},{"c":28.92,"h":28.92,"l":28.92,"n":3,"o":28.92,"t":"2026-10-15T09:00:00Z","v":250,"vw":28.92},{"c":29.015,"h":29.02,"l":29.015,"n":3,"o":29.02,"t":"2026-10-15T11:00:00Z","v":344,"vw":29.017994},{"c":29.12,"h":29.12,"l":29.06,"n":4,"o":29.06,"t":"2026-10-15T12:00:00Z","v":492,"vw":29.098627},{"c":29.1,"h":29.2,"l":29.1,"n":2,"o":29.2,"t":"2026-10-15T12:30:00Z","v":1600,"vw":29.10625},{"c":29.14,"h":29.19,"l":29.14,"n":7,"o":29.19,"t":"2026-10-15T12:45:00Z","v":1126,"vw":29.173124},{"c":29.1862,"h":29.21,"l":29.1,"n":7,"o":29.16,"t":"2026-10-15T13:00:00Z","v":1045,"vw":29.180632},{"c":29.25,"h":29.25,"l":29.2,"n":36,"o":29.2,"t":"2026-10-15T13:15:00Z","v":6287,"vw":29.222109},{"c":29.27,"h":29.63,"l":29.2334,"n":3099,"o":29.25,"t":"2026-10-15T13:30:00Z","v":427466,"vw":29.45498},{"c":29.46,"h":29.5,"l":29.23,"n":1562,"o":29.27,"t":"2026-10-15T13:45:00Z","v":101646,"vw":29.388119},{"c":29.615,"h":29.69,"l":29.41,"n":2177,"o":29.45,"t":"2026-10-15T14:00:00Z","v":144020,"vw":29.543447},{"c":29.4713,"h":29.675,"l":29.41,"n":1315,"o":29.62,"t":"2026-10-15T14:15:00Z","v":84646,"vw":29.509642},{"c":29.55,"h":29.76,"l":29.48,"n":1677,"o":29.48,"t":"2026-10-15T14:30:00Z","v":247091,"vw":29.660503},{"c":29.56,"h":29.61,"l":29.48,"n":2116,"o":29.565,"t":"2026-10-15T14:45:00Z","v":143657,"vw":29.528899},{"c":29.495,"h":29.68,"l":29.495,"n":1955,"o":29.57,"t":"2026-10-15T15:00:00Z","v":165725,"vw":29.605904},{"c":29.36,"h":29.54,"l":29.36,"n":1528,"o":29.5,"t":"2026-10-15T15:15:00Z","v":73801,"vw":29.463},{"c":29.28,"h":29.41,"l":29.275,"n":1458,"o":29.36,"t":"2026-10-15T15:30:00Z","v":94611,"vw":29.339068},{"c":29.33,"h":29.35,"l":29.21,"n":1403,"o":29.27,"t":"2026-10-15T15:45:00Z","v":105241,"vw":29.284305},{"c":29.1301,"h":29.34,"l":29.13,"n":1599,"o":29.34,"t":"2026-10-15T16:00:00Z","v":121897,"vw":29.204233},{"c":29.19,"h":29.23,"l":29.1,"n":1453,"o":29.13,"t":"2026-10-15T16:15:00Z","v":91798,"vw":29.154281},{"c":29.22,"h":29.225,"l":29.143264,"n":1557,"o":29.19,"t":"2026-10-15T16:30:00Z","v":88176,"vw":29.178847},{"c":29.275,"h":29.275,"l":29.215,"n":1578,"o":29.23,"t":"2026-10-15T16:45:00Z","v":97663,"vw":29.244677},{"c":29.28,"h":29.33,"l":29.255,"n":1620,"o":29.28,"t":"2026-10-15T17:00:00Z","v":109364,"vw":29.293223},{"c":29.3,"h":29.3,"l":29.25,"n":1126,"o":29.28,"t":"2026-10-15T17:15:00Z","v":56933,"vw":29.272919},{"c":29.3,"h":29.32,"l":29.225,"n":1458,"o":29.3,"t":"2026-10-15T17:30:00Z","v":100615,"vw":29.269442},{"c":29.34,"h":29.375,"l":29.28,"n":1178,"o":29.3,"t":"2026-10-15T17:45:00Z","v":71158,"vw":29.324992},{"c":29.325,"h":29.39,"l":29.305,"n":1690,"o":29.33,"t":"2026-10-15T18:00:00Z","v":131119,"vw":29.34497},{"c":29.325,"h":29.35,"l":29.295,"n":1209,"o":29.325,"t":"2026-10-15T18:15:00Z","v":68432,"vw":29.317252},{"c":29.315,"h":29.335,"l":29.275,"n":1452,"o":29.32,"t":"2026-10-15T18:30:00Z","v":118201,"vw":29.305764},{"c":29.415,"h":29.42,"l":29.31,"n":1815,"o":29.31,"t":"2026-10-15T18:45:00Z","v":165864,"vw":29.38341},{"c":29.427,"h":29.4799,"l":29.36,"n":1788,"o":29.415,"t":"2026-10-15T19:00:00Z","v":114276,"vw":29.420239},{"c":29.375,"h":29.44,"l":29.375,"n":1888,"o":29.427,"t":"2026-10-15T19:15:00Z","v":119598,"vw":29.409988},{"c":29.54,"h":29.54,"l":29.375,"n":3435,"o":29.375,"t":"2026-10-15T19:30:00Z","v":282969,"vw":29.461458},{"c":29.48,"h":29.6,"l":29.48,"n":7444,"o":29.535,"t":"2026-10-15T19:45:00Z","v":569619,"vw":29.54298},{"c":29.49,"h":29.49,"l":29.48,"n":98,"o":29.48,"t":"2026-10-15T20:00:00Z","v":645182,"vw":29.480068},{"c":29.6,"h":29.6,"l":29.6,"n":2,"o":29.6,"t":"2026-10-15T20:30:00Z","v":200,"vw":29.6},{"c":29.59,"h":29.59,"l":29.59,"n":1,"o":29.59,"t":"2026-10-15T22:30:00Z","v":215,"vw":29.59},{"c":29.5798,"h":29.5798,"l":29.5798,"n":1,"o":29.5798,"t":"2026-10-15T23:15:00Z","v":1000,"vw":29.5798},{"c":29.6801,"h":29.6801,"l":29.4265,"n":3,"o":29.58,"t":"2026-10-16T11:15:00Z","v":820,"vw":29.58203},{"c":29.86,"h":29.86,"l":29.65,"n":57,"o":29.65,"t":"2026-10-16T13:15:00Z","v":5611,"vw":29.750299},{"c":29.33,"h":29.805,"l":29.28,"n":1336,"o":29.68,"t":"2026-10-16T13:30:00Z","v":206708,"vw":29.596576},{"c":29.36,"h":29.44,"l":29.27,"n":1295,"o":29.3271,"t":"2026-10-16T13:45:00Z","v":99943,"vw":29.355756},{"c":29.2095,"h":29.39,"l":29.165,"n":1911,"o":29.37,"t":"2026-10-16T14:00:00Z","v":183272,"vw":29.261972},{"c":29.245,"h":29.28,"l":29.16,"n":1272,"o":29.2,"t":"2026-10-16T14:15:00Z","v":113857,"vw":29.21765},{"c":29.29,"h":29.3599,"l":29.25,"n":1060,"o":29.25,"t":"2026-10-16T14:30:00Z","v":75184,"vw":29.307414},{"c":29.3,"h":29.36,"l":29.27,"n":1238,"o":29.29,"t":"2026-10-16T14:45:00Z","v":101711,"vw":29.302277},{"c":28.96,"h":29.3,"l":28.875,"n":3750,"o":29.3,"t":"2026-10-16T15:00:00Z","v":473866,"vw":29.081495},{"c":29.0001,"h":29.07,"l":28.94,"n":2367,"o":28.97,"t":"2026-10-16T15:15:00Z","v":436507,"vw":29.000593},{"c":28.97,"h":29.04,"l":28.92,"n":1534,"o":29.01,"t":"2026-10-16T15:30:00Z","v":129943,"vw":28.972878},{"c":29.0001,"h":29.035,"l":28.92,"n":1420,"o":28.98,"t":"2026-10-16T15:45:00Z","v":97364,"vw":28.972921},{"c":29.08,"h":29.1,"l":28.99,"n":1192,"o":29.015,"t":"2026-10-16T16:00:00Z","v":266798,"vw":29.050672},{"c":29,"h":29.115,"l":28.99,"n":1312,"o":29.09,"t":"2026-10-16T16:15:00Z","v":95159,"vw":29.056384},{"c":29.025,"h":29.055,"l":28.995,"n":974,"o":29,"t":"2026-10-16T16:30:00Z","v":65968,"vw":29.025463},{"c":28.915,"h":29.03,"l":28.895,"n":1520,"o":29.025,"t":"2026-10-16T16:45:00Z","v":112595,"vw":28.957542},{"c":28.74,"h":28.93,"l":28.7,"n":1999,"o":28.92,"t":"2026-10-16T17:00:00Z","v":185525,"vw":28.776659},{"c":28.72,"h":28.75,"l":28.61,"n":3132,"o":28.73,"t":"2026-10-16T17:15:00Z","v":226355,"vw":28.670105},{"c":28.845,"h":28.905,"l":28.6701,"n":1522,"o":28.73,"t":"2026-10-16T17:30:00Z","v":96768,"vw":28.793714},{"c":28.77,"h":28.845,"l":28.76,"n":1337,"o":28.84,"t":"2026-10-16T17:45:00Z","v":95756,"vw":28.806151},{"c":28.73,"h":28.765,"l":28.6899,"n":1311,"o":28.76,"t":"2026-10-16T18:00:00Z","v":76717,"vw":28.726683},{"c":28.735,"h":28.76,"l":28.67,"n":1548,"o":28.7278,"t":"2026-10-16T18:15:00Z","v":101882,"vw":28.713069},{"c":28.725,"h":28.755,"l":28.69,"n":1712,"o":28.735,"t":"2026-10-16T18:30:00Z","v":110991,"vw":28.721814},{"c":28.645,"h":28.745,"l":28.645,"n":1752,"o":28.725,"t":"2026-10-16T18:45:00Z","v":98323,"vw":28.693102},{"c":28.71,"h":28.715,"l":28.605,"n":2080,"o":28.645,"t":"2026-10-16T19:00:00Z","v":251464,"vw":28.668492},{"c":28.675,"h":28.745,"l":28.6078,"n":2403,"o":28.71,"t":"2026-10-16T19:15:00Z","v":209279,"vw":28.67917},{"c":28.555,"h":28.675,"l":28.52,"n":2762,"o":28.675,"t":"2026-10-16T19:30:00Z","v":241216,"vw":28.573107},{"c":28.58,"h":28.61,"l":28.425,"n":7606,"o":28.56,"t":"2026-10-16T19:45:00Z","v":677289,"vw":28.521948},{"c":28.64,"h":28.64,"l":28.575,"n":97,"o":28.58,"t":"2026-10-16T20:00:00Z","v":861076,"vw":28.599957},{"c":28.63,"h":28.63,"l":28.63,"n":3,"o":28.63,"t":"2026-10-16T20:15:00Z","v":177,"vw":28.63},{"c":28.784,"h":28.784,"l":28.63,"n":28,"o":28.65,"t":"2026-10-16T20:30:00Z","v":2960,"vw":28.681509},{"c":28.63,"h":28.63,"l":28.62,"n":4,"o":28.62,"t":"2026-10-16T20:45:00Z","v":6117,"vw":28.629597},{"c":28.7,"h":28.7,"l":28.43,"n":4,"o":28.43,"t":"2026-10-16T21:30:00Z","v":453,"vw":28.630412}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.17652495378927913,"strike":34.587800369685766,"iv":0.43431792975970424,"gamma":0.0447181146025878,"theta":-0.00989611829944547,"vega":0.01541441774491682,"rho":0.002452051917933213,"breakevenPct":21.130053391899118},{"delta":0.15,"premium":0.2908071748878924,"strike":33.591928251121075,"iv":0.44623363228699553,"gamma":0.058604932735426,"theta":-0.013579372197309416,"vega":0.020632286995515694,"rho":0.00368077497501621,"breakevenPct":18.05831158888143},{"delta":0.2,"premium":0.398559670781893,"strike":32.51440329218107,"iv":0.42737160493827164,"gamma":0.07368106995884774,"theta":-0.015679835390946504,"vega":0.024796707818930043,"rho":0.004911555826177875,"breakevenPct":14.679313459801275},{"delta":0.25,"premium":0.5151041666666666,"strike":31.674479166666668,"iv":0.41165859375,"gamma":0.0863828125,"theta":-0.017213802083333334,"vega":0.028099739583333335,"rho":0.006140581318993526,"breakevenPct":12.158826945412319},{"delta":0.3,"premium":0.6453124999999998,"strike":31.0234375,"iv":0.40677578125,"gamma":0.0961484375,"theta":-0.018841406249999998,"vega":0.03089921875,"rho":0.007363977928645212,"breakevenPct":10.344076655052264},{"delta":0.35,"premium":0.800939457202505,"strike":30.49686847599165,"iv":0.40624780793319415,"gamma":0.10173256784968684,"theta":-0.019956576200417537,"vega":0.03266033402922756,"rho":0.008577461322464388,"breakevenPct":9.05159558604235},{"delta":0.4,"premium":0.9595149253731343,"strike":29.97761194029851,"iv":0.40606119402985075,"gamma":0.10694029850746269,"theta":-0.021029104477611943,"vega":0.03432686567164179,"rho":0.00978933511169068,"breakevenPct":7.794867127775756},{"delta":0.45,"premium":1.1577425373134327,"strike":29.511194029850746,"iv":0.4094194029850746,"gamma":0.10777985074626865,"theta":-0.02163544776119403,"vega":0.0348865671641791,"rho":0.010976627437595607,"breakevenPct":6.86040615736648},{"delta":0.5,"premium":1.3559701492537313,"strike":29.044776119402986,"iv":0.41277761194029855,"gamma":0.10861940298507464,"theta":-0.02224179104477612,"vega":0.03544626865671641,"rho":0.012163919763500532,"breakevenPct":5.925945186957203},{"delta":0.55,"premium":1.5838724584103514,"strike":28.582255083179298,"iv":0.4123480591497227,"gamma":0.10702902033271719,"theta":-0.02204935304990758,"vega":0.034873382624768946,"rho":0.013328593742766603,"breakevenPct":5.108458333064981},{"delta":0.6,"premium":1.8149260628465802,"strike":28.120147874306838,"iv":0.4115162661737523,"gamma":0.10518059149722736,"theta":-0.021772088724584103,"vega":0.034180221811460264,"rho":0.014490865773717039,"breakevenPct":4.3033935092453675},{"delta":0.65,"premium":2.5522321428571435,"strike":27.339285714285715,"iv":0.4969285714285715,"gamma":0.08861160714285712,"theta":-0.02450803571428572,"vega":0.03257946428571429,"rho":0.015211733214269444,"breakevenPct":4.15163016426083},{"delta":0.7,"premium":3.467410714285714,"strike":26.446428571428573,"iv":0.612642857142857,"gamma":0.06687053571428572,"theta":-0.02830267857142857,"vega":0.030659821428571432,"rho":0.01577751255549281,"breakevenPct":4.229405176704833},{"delta":0.75,"premium":3.4401273885350303,"strike":26.095541401273888,"iv":0.5276388535031845,"gamma":0.07525286624203825,"theta":-0.022838853503184705,"vega":0.028188535031847133,"rho":0.0171569440523539,"breakevenPct":2.9117379435850754},{"delta":0.8,"premium":5.461258278145696,"strike":24.198675496688743,"iv":0.7790615894039735,"gamma":0.040568211920529805,"theta":-0.02950132450331126,"vega":0.024837086092715233,"rho":0.01669807582388284,"breakevenPct":3.3447169854858414},{"delta":0.85,"premium":7.457975460122696,"strike":22.092024539877304,"iv":0.9659484662576683,"gamma":0.027215337423312905,"theta":-0.030371165644171774,"vega":0.020728834355828226,"rho":0.0162001924697674,"breakevenPct":2.961672473867601},{"delta":0.9,"premium":11.199588045024955,"strike":18.278235505527828,"iv":1.3757778226188893,"gamma":0.014371157939056856,"theta":-0.03241516687801306,"vega":0.015576911861954416,"rho":0.01401934725670944,"breakevenPct":2.7101865872919273}],"put":[{"delta":0.1,"premium":0.21313131313131317,"strike":24.105050505050507,"iv":0.47487131313131314,"gamma":0.041507272727272726,"theta":-0.010215151515151516,"vega":0.015546262626262627,"rho":-0.0030826270831524473,"breakevenPct":16.752894801675286},{"delta":0.15,"premium":0.34271408839779,"strike":25.078729281767956,"iv":0.46292831491712705,"gamma":0.056436049723756904,"theta":-0.013191298342541435,"vega":0.020664502762430936,"rho":-0.004630845186331633,"breakevenPct":13.81179375132346},{"delta":0.2,"premium":0.49810082872928185,"strike":25.769337016574585,"iv":0.4649310773480663,"gamma":0.067278591160221,"theta":-0.015746546961325967,"vega":0.024739088397790057,"rho":-0.006191117930505946,"breakevenPct":11.946912237472809},{"delta":0.25,"premium":0.6693548387096775,"strike":26.397849462365592,"iv":0.4649236559139785,"gamma":0.07627096774193548,"theta":-0.017753763440860215,"vega":0.02800967741935484,"rho":-0.0077623869788079934,"breakevenPct":10.353677269491591},{"delta":0.3,"premium":0.8485663082437276,"strike":26.995221027479094,"iv":0.46390812425328554,"gamma":0.08433548387096775,"theta":-0.019486140979689367,"vega":0.030877060931899642,"rho":-0.009339170690141068,"breakevenPct":8.896673452141592},{"delta":0.35,"premium":1.0395196506550217,"strike":27.541484716157203,"iv":0.45610262008733626,"gamma":0.09078951965065502,"theta":-0.020095633187772924,"vega":0.032632751091703056,"rho":-0.01092098933276931,"breakevenPct":7.658658308354761},{"delta":0.4,"premium":1.2474716202270384,"strike":28.082559339525282,"iv":0.45136584107327143,"gamma":0.09610918472652218,"theta":-0.020732094943240454,"vega":0.034207327141382866,"rho":-0.012515860417083963,"breakevenPct":6.497952197567083},{"delta":0.45,"premium":1.5441692466460268,"strike":28.598555211558306,"iv":0.4630273477812178,"gamma":0.09554158926728586,"theta":-0.021557688338493294,"vega":0.0348781217750258,"rho":-0.014179043647757926,"breakevenPct":5.733846812152326},{"delta":0.5,"premium":1.819047619047619,"strike":29.103641456582633,"iv":0.4671355742296919,"gamma":0.09588767507002802,"theta":-0.02184761904761905,"vega":0.03529635854341737,"rho":-0.015823698478147383,"breakevenPct":4.931728789076599},{"delta":0.55,"premium":2.017460317460318,"strike":29.570494864612513,"iv":0.44477329598506066,"gamma":0.0994357609710551,"theta":-0.020260317460317458,"vega":0.03482950513538749,"rho":-0.017403420446278538,"breakevenPct":3.9963953060899087},{"delta":0.6,"premium":2.2390920554854983,"strike":30.05044136191677,"iv":0.4255820933165196,"gamma":0.10204426229508197,"theta":-0.01876973518284994,"vega":0.03427894073139975,"rho":-0.01900270162642383,"breakevenPct":3.096343880030401},{"delta":0.65,"premium":2.727742749054225,"strike":30.68095838587642,"iv":0.4428582597730139,"gamma":0.09384754098360655,"theta":-0.018391424968474148,"vega":0.032765699873896596,"rho":-0.0208269137447318,"breakevenPct":2.60203610863347},{"delta":0.7,"premium":3.2948979591836727,"strike":31.387755102040817,"iv":0.46078979591836733,"gamma":0.08473673469387756,"theta":-0.01769591836734694,"vega":0.030797959183673472,"rho":-0.02272498164615162,"breakevenPct":2.115480338476856},{"delta":0.75,"premium":4.0281105990783415,"strike":32.25345622119816,"iv":0.4842216589861751,"gamma":0.07385852534562211,"theta":-0.016697235023041473,"vega":0.02819032258064516,"rho":-0.02477791310426408,"breakevenPct":1.6538480065511636},{"delta":0.8,"premium":4.803529411764706,"strike":33.15927601809955,"iv":0.49447683257918545,"gamma":0.06262235294117646,"theta":-0.014539095022624429,"vega":0.024555022624434385,"rho":-0.026868093655129714,"breakevenPct":1.1994891765336486},{"delta":0.85,"premium":5.097647058823529,"strike":33.61176470588235,"iv":0.4489564705882353,"gamma":0.05615176470588236,"theta":-0.010104705882352943,"vega":0.02016588235294118,"rho":-0.0285098296697735,"breakevenPct":0.6476737036277926}]},"raw":{"call":[{"delta":0.1,"premium":0.17652495378927913,"strike":34.587800369685766,"iv":0.43431792975970424,"gamma":0.0447181146025878,"theta":-0.00989611829944547,"vega":0.01541441774491682,"rho":0.002452051917933213,"breakevenPct":21.130053391899118},{"delta":0.15,"premium":0.2908071748878924,"strike":33.591928251121075,"iv":0.44623363228699553,"gamma":0.058604932735426,"theta":-0.013579372197309416,"vega":0.020632286995515694,"rho":0.00368077497501621,"breakevenPct":18.05831158888143},{"delta":0.2,"premium":0.398559670781893,"strike":32.51440329218107,"iv":0.42737160493827164,"gamma":0.07368106995884774,"theta":-0.015679835390946504,"vega":0.024796707818930043,"rho":0.004911555826177875,"breakevenPct":14.679313459801275},{"delta":0.25,"premium":0.5151041666666666,"strike":31.674479166666668,"iv":0.41165859375,"gamma":0.0863828125,"theta":-0.017213802083333334,"vega":0.028099739583333335,"rho":0.006140581318993526,"breakevenPct":12.158826945412319},{"delta":0.3,"premium":0.6453124999999998,"strike":31.0234375,"iv":0.40677578125,"gamma":0.0961484375,"theta":-0.018841406249999998,"vega":0.03089921875,"rho":0.007363977928645212,"breakevenPct":10.344076655052264},{"delta":0.35,"premium":0.800939457202505,"strike":30.49686847599165,"iv":0.40624780793319415,"gamma":0.10173256784968684,"theta":-0.019956576200417537,"vega":0.03266033402922756,"rho":0.008577461322464388,"breakevenPct":9.05159558604235},{"delta":0.4,"premium":0.9595149253731343,"strike":29.97761194029851,"iv":0.40606119402985075,"gamma":0.10694029850746269,"theta":-0.021029104477611943,"vega":0.03432686567164179,"rho":0.00978933511169068,"breakevenPct":7.794867127775756},{"delta":0.45,"premium":1.1577425373134327,"strike":29.511194029850746,"iv":0.4094194029850746,"gamma":0.10777985074626865,"theta":-0.02163544776119403,"vega":0.0348865671641791,"rho":0.010976627437595607,"breakevenPct":6.86040615736648},{"delta":0.5,"premium":1.3559701492537313,"strike":29.044776119402986,"iv":0.41277761194029855,"gamma":0.10861940298507464,"theta":-0.02224179104477612,"vega":0.03544626865671641,"rho":0.012163919763500532,"breakevenPct":5.925945186957203},{"delta":0.55,"premium":1.5838724584103514,"strike":28.582255083179298,"iv":0.4123480591497227,"gamma":0.10702902033271719,"theta":-0.02204935304990758,"vega":0.034873382624768946,"rho":0.013328593742766603,"breakevenPct":5.108458333064981},{"delta":0.6,"premium":1.8149260628465802,"strike":28.120147874306838,"iv":0.4115162661737523,"gamma":0.10518059149722736,"theta":-0.021772088724584103,"vega":0.034180221811460264,"rho":0.014490865773717039,"breakevenPct":4.3033935092453675},{"delta":0.65,"premium":2.5522321428571435,"strike":27.339285714285715,"iv":0.4969285714285715,"gamma":0.08861160714285712,"theta":-0.02450803571428572,"vega":0.03257946428571429,"rho":0.015211733214269444,"breakevenPct":4.15163016426083},{"delta":0.7,"premium":3.467410714285714,"strike":26.446428571428573,"iv":0.612642857142857,"gamma":0.06687053571428572,"theta":-0.02830267857142857,"vega":0.030659821428571432,"rho":0.01577751255549281,"breakevenPct":4.229405176704833},{"delta":0.75,"premium":3.4401273885350303,"strike":26.095541401273888,"iv":0.5276388535031845,"gamma":0.07525286624203825,"theta":-0.022838853503184705,"vega":0.028188535031847133,"rho":0.0171569440523539,"breakevenPct":2.9117379435850754},{"delta":0.8,"premium":5.461258278145696,"strike":24.198675496688743,"iv":0.7790615894039735,"gamma":0.040568211920529805,"theta":-0.02950132450331126,"vega":0.024837086092715233,"rho":0.01669807582388284,"breakevenPct":3.3447169854858414},{"delta":0.85,"premium":7.457975460122696,"strike":22.092024539877304,"iv":0.9659484662576683,"gamma":0.027215337423312905,"theta":-0.030371165644171774,"vega":0.020728834355828226,"rho":0.0162001924697674,"breakevenPct":2.961672473867601},{"delta":0.9,"premium":11.199588045024955,"strike":18.278235505527828,"iv":1.3757778226188893,"gamma":0.014371157939056856,"theta":-0.03241516687801306,"vega":0.015576911861954416,"rho":0.01401934725670944,"breakevenPct":2.7101865872919273}],"put":[{"delta":0.1,"premium":0.21313131313131317,"strike":24.105050505050507,"iv":0.47487131313131314,"gamma":0.041507272727272726,"theta":-0.010215151515151516,"vega":0.015546262626262627,"rho":-0.0030826270831524473,"breakevenPct":16.752894801675286},{"delta":0.15,"premium":0.34271408839779,"strike":25.078729281767956,"iv":0.46292831491712705,"gamma":0.056436049723756904,"theta":-0.013191298342541435,"vega":0.020664502762430936,"rho":-0.004630845186331633,"breakevenPct":13.81179375132346},{"delta":0.2,"premium":0.49810082872928185,"strike":25.769337016574585,"iv":0.4649310773480663,"gamma":0.067278591160221,"theta":-0.015746546961325967,"vega":0.024739088397790057,"rho":-0.006191117930505946,"breakevenPct":11.946912237472809},{"delta":0.25,"premium":0.6693548387096775,"strike":26.397849462365592,"iv":0.4649236559139785,"gamma":0.07627096774193548,"theta":-0.017753763440860215,"vega":0.02800967741935484,"rho":-0.0077623869788079934,"breakevenPct":10.353677269491591},{"delta":0.3,"premium":0.8485663082437276,"strike":26.995221027479094,"iv":0.46390812425328554,"gamma":0.08433548387096775,"theta":-0.019486140979689367,"vega":0.030877060931899642,"rho":-0.009339170690141068,"breakevenPct":8.896673452141592},{"delta":0.35,"premium":1.0395196506550217,"strike":27.541484716157203,"iv":0.45610262008733626,"gamma":0.09078951965065502,"theta":-0.020095633187772924,"vega":0.032632751091703056,"rho":-0.01092098933276931,"breakevenPct":7.658658308354761},{"delta":0.4,"premium":1.2474716202270384,"strike":28.082559339525282,"iv":0.45136584107327143,"gamma":0.09610918472652218,"theta":-0.020732094943240454,"vega":0.034207327141382866,"rho":-0.012515860417083963,"breakevenPct":6.497952197567083},{"delta":0.45,"premium":1.5441692466460268,"strike":28.598555211558306,"iv":0.4630273477812178,"gamma":0.09554158926728586,"theta":-0.021557688338493294,"vega":0.0348781217750258,"rho":-0.014179043647757926,"breakevenPct":5.733846812152326},{"delta":0.5,"premium":1.819047619047619,"strike":29.103641456582633,"iv":0.4671355742296919,"gamma":0.09588767507002802,"theta":-0.02184761904761905,"vega":0.03529635854341737,"rho":-0.015823698478147383,"breakevenPct":4.931728789076599},{"delta":0.55,"premium":2.017460317460318,"strike":29.570494864612513,"iv":0.44477329598506066,"gamma":0.0994357609710551,"theta":-0.020260317460317458,"vega":0.03482950513538749,"rho":-0.017403420446278538,"breakevenPct":3.9963953060899087},{"delta":0.6,"premium":2.2390920554854983,"strike":30.05044136191677,"iv":0.4255820933165196,"gamma":0.10204426229508197,"theta":-0.01876973518284994,"vega":0.03427894073139975,"rho":-0.01900270162642383,"breakevenPct":3.096343880030401},{"delta":0.65,"premium":2.727742749054225,"strike":30.68095838587642,"iv":0.4428582597730139,"gamma":0.09384754098360655,"theta":-0.018391424968474148,"vega":0.032765699873896596,"rho":-0.0208269137447318,"breakevenPct":2.60203610863347},{"delta":0.7,"premium":3.2948979591836727,"strike":31.387755102040817,"iv":0.46078979591836733,"gamma":0.08473673469387756,"theta":-0.01769591836734694,"vega":0.030797959183673472,"rho":-0.02272498164615162,"breakevenPct":2.115480338476856},{"delta":0.75,"premium":4.0281105990783415,"strike":32.25345622119816,"iv":0.4842216589861751,"gamma":0.07385852534562211,"theta":-0.016697235023041473,"vega":0.02819032258064516,"rho":-0.02477791310426408,"breakevenPct":1.6538480065511636},{"delta":0.8,"premium":4.803529411764706,"strike":33.15927601809955,"iv":0.49447683257918545,"gamma":0.06262235294117646,"theta":-0.014539095022624429,"vega":0.024555022624434385,"rho":-0.026868093655129714,"breakevenPct":1.1994891765336486},{"delta":0.85,"premium":5.097647058823529,"strike":33.61176470588235,"iv":0.4489564705882353,"gamma":0.05615176470588236,"theta":-0.010104705882352943,"vega":0.02016588235294118,"rho":-0.0285098296697735,"breakevenPct":0.6476737036277926}]}},"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"}}