{"symbol":"MVLL","url":"https://intraalpha.com/companies/MVLL","capturedAt":"2026-10-22T23:55:20.101Z","state":"ready","quote":{"symbol":"MVLL","last_price":23.9,"prev_close":29.74,"regular_close":24.49,"change":-5.84,"change_pct":-19.6369,"regular_change":-5.25,"regular_change_pct":-17.653,"extended_change":-0.59,"extended_change_pct":-2.4091,"bid":23.78,"ask":23.93,"bid_size":400,"ask_size":100,"volume":2190788,"vwap":25.287478,"open":26.52,"high":27.58,"low":23.77,"close":24.49,"trade_count":14988,"last_trade_at":"2026-10-22T23:55:07.596726051Z","last_quote_at":"2026-10-22T23:55:17.063095998Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:55:18.192291865-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":418700000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2025-03-06","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:47:55.704425+00:00"},"optionObservedAt":"2026-10-22T19:49:54.910Z","bars":[{"c":28.8,"h":29.59,"l":28.16,"n":705,"o":28.6,"t":"2026-10-15T08:00:00Z","v":68172,"vw":28.808638},{"c":29.26,"h":29.26,"l":28.15,"n":18,"o":28.15,"t":"2026-10-15T08:05:00Z","v":3744,"vw":28.804875},{"c":28,"h":28,"l":27.99,"n":43,"o":28,"t":"2026-10-15T08:10:00Z","v":2195,"vw":27.998873},{"c":27.92,"h":28.0232,"l":27.66,"n":46,"o":28.0232,"t":"2026-10-15T08:15:00Z","v":5621,"vw":27.902478},{"c":28.04,"h":28.04,"l":28.04,"n":1,"o":28.04,"t":"2026-10-15T08:20:00Z","v":150,"vw":28.04},{"c":28.3,"h":28.4001,"l":28.26,"n":18,"o":28.26,"t":"2026-10-15T08:25:00Z","v":1431,"vw":28.330047},{"c":28.3809,"h":28.3809,"l":28.19,"n":18,"o":28.21,"t":"2026-10-15T08:30:00Z","v":2155,"vw":28.261567},{"c":28.3,"h":28.3,"l":28.04,"n":24,"o":28.21,"t":"2026-10-15T08:35:00Z","v":2837,"vw":28.131},{"c":28.14,"h":28.19,"l":28.14,"n":6,"o":28.19,"t":"2026-10-15T08:40:00Z","v":519,"vw":28.175132},{"c":28.3,"h":28.3,"l":28.14,"n":28,"o":28.14,"t":"2026-10-15T08:45:00Z","v":5705,"vw":28.257729},{"c":28.39,"h":28.39,"l":28.33,"n":8,"o":28.33,"t":"2026-10-15T08:50:00Z","v":984,"vw":28.355838},{"c":28.48,"h":28.48,"l":28.48,"n":4,"o":28.48,"t":"2026-10-15T08:55:00Z","v":160,"vw":28.48},{"c":28.6,"h":28.6,"l":28.6,"n":5,"o":28.6,"t":"2026-10-15T09:00:00Z","v":331,"vw":28.6},{"c":28.84,"h":28.91,"l":28.84,"n":3,"o":28.91,"t":"2026-10-15T09:10:00Z","v":1060,"vw":28.856827},{"c":28.84,"h":28.96,"l":28.83,"n":19,"o":28.96,"t":"2026-10-15T09:15:00Z","v":1137,"vw":28.911735},{"c":28.53,"h":28.63,"l":28.53,"n":6,"o":28.62,"t":"2026-10-15T09:35:00Z","v":1405,"vw":28.565587},{"c":28.6,"h":28.7,"l":28.6,"n":9,"o":28.7,"t":"2026-10-15T09:40:00Z","v":821,"vw":28.653846},{"c":28.6,"h":28.6,"l":28.6,"n":4,"o":28.6,"t":"2026-10-15T09:45:00Z","v":500,"vw":28.6},{"c":28.6,"h":28.6,"l":28.6,"n":16,"o":28.6,"t":"2026-10-15T09:50:00Z","v":4481,"vw":28.6},{"c":28.49,"h":28.52,"l":28.49,"n":2,"o":28.52,"t":"2026-10-15T09:55:00Z","v":260,"vw":28.501538},{"c":28.5388,"h":28.5388,"l":28.5388,"n":1,"o":28.5388,"t":"2026-10-15T10:00:00Z","v":199,"vw":28.5388},{"c":28.52,"h":28.55,"l":28.52,"n":6,"o":28.55,"t":"2026-10-15T10:05:00Z","v":450,"vw":28.53},{"c":28.5,"h":28.51,"l":28.5,"n":26,"o":28.51,"t":"2026-10-15T10:10:00Z","v":1319,"vw":28.508514},{"c":28.7,"h":28.74,"l":28.7,"n":7,"o":28.74,"t":"2026-10-15T10:15:00Z","v":361,"vw":28.725415},{"c":28.49,"h":28.5,"l":28.49,"n":7,"o":28.5,"t":"2026-10-15T10:20:00Z","v":325,"vw":28.49502},{"c":28.41,"h":28.41,"l":28.41,"n":5,"o":28.41,"t":"2026-10-15T10:25:00Z","v":384,"vw":28.41},{"c":28.41,"h":28.41,"l":28.41,"n":1,"o":28.41,"t":"2026-10-15T10:30:00Z","v":250,"vw":28.41},{"c":28.31,"h":28.31,"l":28.3,"n":5,"o":28.3,"t":"2026-10-15T10:35:00Z","v":988,"vw":28.306696},{"c":28.2,"h":28.28,"l":28.16,"n":12,"o":28.28,"t":"2026-10-15T10:40:00Z","v":2990,"vw":28.257977},{"c":28.01,"h":28.02,"l":28,"n":20,"o":28.02,"t":"2026-10-15T10:45:00Z","v":1841,"vw":28.013125},{"c":27.71,"h":27.81,"l":27.71,"n":13,"o":27.81,"t":"2026-10-15T10:50:00Z","v":8006,"vw":27.716874},{"c":27.79,"h":27.93,"l":27.79,"n":13,"o":27.93,"t":"2026-10-15T10:55:00Z","v":2074,"vw":27.841023},{"c":27.41,"h":27.91,"l":27.41,"n":114,"o":27.88,"t":"2026-10-15T11:00:00Z","v":9126,"vw":27.598329},{"c":27.4,"h":27.49,"l":27.2,"n":111,"o":27.48,"t":"2026-10-15T11:05:00Z","v":10501,"vw":27.353027},{"c":27.68,"h":27.68,"l":27.57,"n":62,"o":27.57,"t":"2026-10-15T11:10:00Z","v":4309,"vw":27.617402},{"c":27.66,"h":27.66,"l":27.621,"n":22,"o":27.63,"t":"2026-10-15T11:15:00Z","v":3075,"vw":27.640902},{"c":27.51,"h":27.6,"l":27.38,"n":44,"o":27.43,"t":"2026-10-15T11:20:00Z","v":3838,"vw":27.464529},{"c":27.6183,"h":27.6183,"l":27.4816,"n":13,"o":27.4816,"t":"2026-10-15T11:25:00Z","v":4752,"vw":27.54015},{"c":27.8,"h":27.8,"l":27.34,"n":72,"o":27.46,"t":"2026-10-15T11:30:00Z","v":5726,"vw":27.558492},{"c":27.86,"h":27.86,"l":27.39,"n":25,"o":27.6,"t":"2026-10-15T11:35:00Z","v":3383,"vw":27.720307},{"c":27.9,"h":27.9,"l":27.84,"n":10,"o":27.84,"t":"2026-10-15T11:40:00Z","v":1234,"vw":27.888834},{"c":27.65,"h":27.8193,"l":27.65,"n":25,"o":27.7373,"t":"2026-10-15T11:45:00Z","v":3180,"vw":27.731457},{"c":27.7,"h":27.7,"l":27.6,"n":11,"o":27.6,"t":"2026-10-15T11:50:00Z","v":804,"vw":27.654738},{"c":27.6,"h":27.6994,"l":27.6,"n":6,"o":27.6994,"t":"2026-10-15T11:55:00Z","v":365,"vw":27.635867},{"c":27.58,"h":27.62,"l":27.51,"n":23,"o":27.52,"t":"2026-10-15T12:00:00Z","v":3405,"vw":27.568855},{"c":27.5,"h":27.58,"l":27.49,"n":18,"o":27.58,"t":"2026-10-15T12:05:00Z","v":1520,"vw":27.523987},{"c":27.36,"h":27.44,"l":27.3,"n":37,"o":27.44,"t":"2026-10-15T12:10:00Z","v":4659,"vw":27.339964},{"c":27.3838,"h":27.46,"l":27.35,"n":20,"o":27.44,"t":"2026-10-15T12:15:00Z","v":3331,"vw":27.406094},{"c":27.52,"h":27.58,"l":27.51,"n":19,"o":27.51,"t":"2026-10-15T12:20:00Z","v":2572,"vw":27.520968},{"c":27.62,"h":27.84,"l":27.4884,"n":12,"o":27.84,"t":"2026-10-15T12:25:00Z","v":3276,"vw":27.54549},{"c":27.64,"h":27.8,"l":27.13,"n":76,"o":27.35,"t":"2026-10-15T12:30:00Z","v":6699,"vw":27.325294},{"c":27.83,"h":27.83,"l":27.2,"n":32,"o":27.53,"t":"2026-10-15T12:35:00Z","v":4438,"vw":27.597491},{"c":27.66,"h":27.83,"l":27.66,"n":30,"o":27.83,"t":"2026-10-15T12:40:00Z","v":3822,"vw":27.777194},{"c":27.85,"h":27.9181,"l":27.4,"n":16,"o":27.4,"t":"2026-10-15T12:45:00Z","v":1920,"vw":27.755333},{"c":27.8,"h":27.82,"l":27.51,"n":169,"o":27.62,"t":"2026-10-15T12:50:00Z","v":78658,"vw":27.669375},{"c":27.78,"h":27.9,"l":27.5,"n":311,"o":27.83,"t":"2026-10-15T12:55:00Z","v":82788,"vw":27.746927},{"c":27.76,"h":27.85,"l":27.76,"n":6,"o":27.85,"t":"2026-10-15T13:00:00Z","v":491,"vw":27.7825},{"c":27.6,"h":27.92,"l":27.6,"n":45,"o":27.7988,"t":"2026-10-15T13:05:00Z","v":5584,"vw":27.71166},{"c":27.54,"h":27.55,"l":27.44,"n":41,"o":27.55,"t":"2026-10-15T13:10:00Z","v":14347,"vw":27.485976},{"c":27.38,"h":27.5905,"l":27.36,"n":43,"o":27.5905,"t":"2026-10-15T13:15:00Z","v":7642,"vw":27.458725},{"c":27.61,"h":27.77,"l":27.3739,"n":61,"o":27.4305,"t":"2026-10-15T13:20:00Z","v":8657,"vw":27.518593},{"c":26.6,"h":27.8,"l":26.58,"n":169,"o":27.6,"t":"2026-10-15T13:25:00Z","v":20844,"vw":27.081397},{"c":26.535,"h":27.82,"l":26.45,"n":725,"o":26.75,"t":"2026-10-15T13:30:00Z","v":133451,"vw":26.961354},{"c":27.4833,"h":27.5,"l":26.25,"n":466,"o":26.51,"t":"2026-10-15T13:35:00Z","v":58443,"vw":26.762353},{"c":27.83,"h":28.13,"l":27.1971,"n":492,"o":27.6,"t":"2026-10-15T13:40:00Z","v":60670,"vw":27.751471},{"c":27.14,"h":28.07,"l":27.14,"n":333,"o":27.8,"t":"2026-10-15T13:45:00Z","v":42988,"vw":27.4969},{"c":26.035,"h":27.3,"l":26.01,"n":398,"o":27.14,"t":"2026-10-15T13:50:00Z","v":38512,"vw":26.486937},{"c":26.3595,"h":26.3595,"l":25.7501,"n":423,"o":26.01,"t":"2026-10-15T13:55:00Z","v":59046,"vw":26.031618},{"c":26.86,"h":26.9599,"l":26.3301,"n":236,"o":26.39,"t":"2026-10-15T14:00:00Z","v":29054,"vw":26.669425},{"c":26.825,"h":27,"l":26.6,"n":164,"o":26.73,"t":"2026-10-15T14:05:00Z","v":14857,"vw":26.754489},{"c":26.735,"h":27.3,"l":26.62,"n":230,"o":27.01,"t":"2026-10-15T14:10:00Z","v":16746,"vw":26.918033},{"c":27.22,"h":27.22,"l":26.7,"n":226,"o":26.745,"t":"2026-10-15T14:15:00Z","v":60685,"vw":26.782382},{"c":27.0599,"h":27.3484,"l":27,"n":242,"o":27.2,"t":"2026-10-15T14:20:00Z","v":68659,"vw":27.036111},{"c":27,"h":27.105,"l":26.9,"n":147,"o":26.9103,"t":"2026-10-15T14:25:00Z","v":19467,"vw":26.994468},{"c":26.85,"h":26.9551,"l":26.595,"n":288,"o":26.95,"t":"2026-10-15T14:30:00Z","v":46216,"vw":26.709817},{"c":27.1,"h":27.1,"l":26.6,"n":105,"o":26.9368,"t":"2026-10-15T14:35:00Z","v":11412,"vw":26.852674},{"c":27.7429,"h":27.92,"l":27.2,"n":193,"o":27.2,"t":"2026-10-15T14:40:00Z","v":19055,"vw":27.700021},{"c":27.7,"h":28.02,"l":27.6983,"n":354,"o":27.81,"t":"2026-10-15T14:45:00Z","v":74406,"vw":27.805489},{"c":27.73,"h":27.89,"l":27.45,"n":133,"o":27.63,"t":"2026-10-15T14:50:00Z","v":21632,"vw":27.631141},{"c":28.01,"h":28.088882,"l":27.725,"n":136,"o":27.73,"t":"2026-10-15T14:55:00Z","v":14151,"vw":28.000562},{"c":27.8679,"h":28.03,"l":27.6,"n":161,"o":28.02,"t":"2026-10-15T15:00:00Z","v":16489,"vw":27.803333},{"c":27.56,"h":28.0387,"l":27.5301,"n":126,"o":28.03,"t":"2026-10-15T15:05:00Z","v":13565,"vw":27.826756},{"c":28.19,"h":28.228,"l":27.78,"n":171,"o":27.915,"t":"2026-10-15T15:10:00Z","v":23446,"vw":28.093566},{"c":28.51,"h":28.6,"l":28.25,"n":189,"o":28.25,"t":"2026-10-15T15:15:00Z","v":22782,"vw":28.473866},{"c":28.405,"h":28.59,"l":28.29,"n":184,"o":28.485,"t":"2026-10-15T15:20:00Z","v":23644,"vw":28.429214},{"c":28.035,"h":28.4735,"l":27.95,"n":166,"o":28.47,"t":"2026-10-15T15:25:00Z","v":22847,"vw":28.136384},{"c":27.95,"h":28.1699,"l":27.8996,"n":136,"o":28.11,"t":"2026-10-15T15:30:00Z","v":19391,"vw":28.026943},{"c":28.0001,"h":28.1608,"l":27.93,"n":92,"o":27.9605,"t":"2026-10-15T15:35:00Z","v":25255,"vw":28.029254},{"c":27.9411,"h":28.1,"l":27.85,"n":132,"o":28.0101,"t":"2026-10-15T15:40:00Z","v":17561,"vw":27.935681},{"c":28.05,"h":28.05,"l":27.7679,"n":67,"o":27.92,"t":"2026-10-15T15:45:00Z","v":5707,"vw":27.864577},{"c":27.98,"h":28.1099,"l":27.9401,"n":99,"o":28.0682,"t":"2026-10-15T15:50:00Z","v":16291,"vw":28.047535},{"c":28.3004,"h":28.3004,"l":27.92,"n":49,"o":27.98,"t":"2026-10-15T15:55:00Z","v":4419,"vw":28.035265},{"c":28.19,"h":28.55,"l":28.19,"n":99,"o":28.265,"t":"2026-10-15T16:00:00Z","v":14055,"vw":28.440788},{"c":28.05,"h":28.23,"l":28.0116,"n":99,"o":28.2,"t":"2026-10-15T16:05:00Z","v":14760,"vw":28.19202},{"c":28.02,"h":28.1,"l":27.88,"n":98,"o":28.065,"t":"2026-10-15T16:10:00Z","v":21684,"vw":27.983522},{"c":27.88,"h":27.95,"l":27.81,"n":62,"o":27.9,"t":"2026-10-15T16:15:00Z","v":8457,"vw":27.884747},{"c":27.96,"h":27.96,"l":27.8,"n":47,"o":27.87,"t":"2026-10-15T16:20:00Z","v":9256,"vw":27.865399},{"c":27.675,"h":27.8232,"l":27.6001,"n":92,"o":27.8,"t":"2026-10-15T16:25:00Z","v":10977,"vw":27.729062},{"c":27.84,"h":27.84,"l":27.54,"n":63,"o":27.66,"t":"2026-10-15T16:30:00Z","v":7019,"vw":27.644824},{"c":27.8,"h":28.04,"l":27.8,"n":51,"o":27.9325,"t":"2026-10-15T16:35:00Z","v":7685,"vw":27.931107},{"c":27.79,"h":27.8299,"l":27.69,"n":27,"o":27.8,"t":"2026-10-15T16:40:00Z","v":2690,"vw":27.755744},{"c":27.81,"h":27.89,"l":27.8,"n":20,"o":27.89,"t":"2026-10-15T16:45:00Z","v":12037,"vw":27.807163},{"c":27.635,"h":27.8,"l":27.575,"n":55,"o":27.8,"t":"2026-10-15T16:50:00Z","v":7520,"vw":27.684209},{"c":27.745,"h":27.745,"l":27.6477,"n":16,"o":27.73,"t":"2026-10-15T16:55:00Z","v":736,"vw":27.689551},{"c":27.66,"h":27.675,"l":27.63,"n":35,"o":27.665,"t":"2026-10-15T17:00:00Z","v":2664,"vw":27.661635},{"c":27.915,"h":27.915,"l":27.73,"n":43,"o":27.73,"t":"2026-10-15T17:05:00Z","v":2901,"vw":27.831767},{"c":27.9883,"h":28.06,"l":27.8601,"n":35,"o":27.96,"t":"2026-10-15T17:10:00Z","v":3147,"vw":27.98031},{"c":28.0802,"h":28.088,"l":27.96,"n":36,"o":28,"t":"2026-10-15T17:15:00Z","v":2649,"vw":28.036919},{"c":28.05,"h":28.05,"l":27.93,"n":35,"o":28.05,"t":"2026-10-15T17:20:00Z","v":1712,"vw":28.016336},{"c":28.16,"h":28.16,"l":28.075,"n":28,"o":28.0886,"t":"2026-10-15T17:25:00Z","v":1149,"vw":28.109289},{"c":28.2735,"h":28.29,"l":28.24,"n":39,"o":28.24,"t":"2026-10-15T17:30:00Z","v":8340,"vw":28.271736},{"c":28.4215,"h":28.4215,"l":28.295,"n":43,"o":28.32,"t":"2026-10-15T17:35:00Z","v":3507,"vw":28.349362},{"c":28.338,"h":28.51,"l":28.32,"n":253,"o":28.415,"t":"2026-10-15T17:40:00Z","v":65449,"vw":28.496509},{"c":28.3,"h":28.4099,"l":28.23,"n":84,"o":28.35,"t":"2026-10-15T17:45:00Z","v":15650,"vw":28.298022},{"c":28.21,"h":28.48,"l":28.21,"n":63,"o":28.285,"t":"2026-10-15T17:50:00Z","v":7310,"vw":28.332786},{"c":28.42,"h":28.44,"l":28.26,"n":36,"o":28.26,"t":"2026-10-15T17:55:00Z","v":4430,"vw":28.376339},{"c":28.09,"h":28.32,"l":28.0527,"n":57,"o":28.238,"t":"2026-10-15T18:00:00Z","v":4063,"vw":28.191736},{"c":28.06,"h":28.155,"l":28.02,"n":40,"o":28.08,"t":"2026-10-15T18:05:00Z","v":3840,"vw":28.089766},{"c":27.86,"h":28.0396,"l":27.86,"n":58,"o":28.0396,"t":"2026-10-15T18:10:00Z","v":2559,"vw":27.988075},{"c":27.85,"h":27.88,"l":27.77,"n":43,"o":27.855,"t":"2026-10-15T18:15:00Z","v":5052,"vw":27.816173},{"c":27.87,"h":27.9482,"l":27.85,"n":14,"o":27.9482,"t":"2026-10-15T18:20:00Z","v":1106,"vw":27.895974},{"c":28,"h":28,"l":27.73,"n":45,"o":27.86,"t":"2026-10-15T18:25:00Z","v":4599,"vw":27.822045},{"c":27.85,"h":27.875,"l":27.85,"n":18,"o":27.875,"t":"2026-10-15T18:30:00Z","v":2114,"vw":27.859453},{"c":27.97,"h":28,"l":27.97,"n":23,"o":28,"t":"2026-10-15T18:35:00Z","v":2908,"vw":27.998061},{"c":27.94,"h":27.9696,"l":27.85,"n":28,"o":27.91,"t":"2026-10-15T18:40:00Z","v":1709,"vw":27.903748},{"c":27.96,"h":27.9799,"l":27.94,"n":32,"o":27.9718,"t":"2026-10-15T18:45:00Z","v":7703,"vw":27.948372},{"c":27.975,"h":27.975,"l":27.94,"n":23,"o":27.94,"t":"2026-10-15T18:50:00Z","v":805,"vw":27.9575},{"c":28.1244,"h":28.1899,"l":28.0001,"n":31,"o":28.0478,"t":"2026-10-15T18:55:00Z","v":2642,"vw":28.093438},{"c":28.38,"h":28.4501,"l":28.14,"n":58,"o":28.14,"t":"2026-10-15T19:00:00Z","v":5430,"vw":28.335606},{"c":28.48,"h":28.5599,"l":28.38,"n":58,"o":28.38,"t":"2026-10-15T19:05:00Z","v":2714,"vw":28.446838},{"c":28.8,"h":28.825,"l":28.5701,"n":69,"o":28.6,"t":"2026-10-15T19:10:00Z","v":4695,"vw":28.705043},{"c":29.27,"h":29.27,"l":28.8826,"n":133,"o":28.8826,"t":"2026-10-15T19:15:00Z","v":17999,"vw":29.049731},{"c":29.27,"h":29.4,"l":29.1,"n":121,"o":29.285,"t":"2026-10-15T19:20:00Z","v":27513,"vw":29.218548},{"c":29.09,"h":29.43,"l":29.09,"n":211,"o":29.31,"t":"2026-10-15T19:25:00Z","v":47526,"vw":29.234696},{"c":29.25,"h":29.45,"l":29.12,"n":118,"o":29.12,"t":"2026-10-15T19:30:00Z","v":11681,"vw":29.286337},{"c":29.44,"h":29.4986,"l":29.25,"n":114,"o":29.25,"t":"2026-10-15T19:35:00Z","v":20886,"vw":29.43857},{"c":29.27,"h":29.5,"l":29.27,"n":111,"o":29.42,"t":"2026-10-15T19:40:00Z","v":13026,"vw":29.405571},{"c":29.33,"h":29.46,"l":29.2,"n":88,"o":29.2,"t":"2026-10-15T19:45:00Z","v":7173,"vw":29.372746},{"c":29.37,"h":29.38,"l":29.22,"n":128,"o":29.33,"t":"2026-10-15T19:50:00Z","v":12511,"vw":29.276748},{"c":29.19,"h":29.31,"l":29.08,"n":210,"o":29.27,"t":"2026-10-15T19:55:00Z","v":24982,"vw":29.211684},{"c":29.33,"h":29.33,"l":29.26,"n":19,"o":29.26,"t":"2026-10-15T20:00:00Z","v":1302,"vw":29.271466},{"c":29.39,"h":29.39,"l":29.31,"n":27,"o":29.33,"t":"2026-10-15T20:05:00Z","v":2078,"vw":29.35556},{"c":29.26,"h":29.319,"l":29.26,"n":17,"o":29.26,"t":"2026-10-15T20:10:00Z","v":1661,"vw":29.269551},{"c":29.3366,"h":29.3366,"l":29.29,"n":4,"o":29.29,"t":"2026-10-15T20:15:00Z","v":863,"vw":29.321827},{"c":29.36,"h":29.36,"l":29.31,"n":23,"o":29.31,"t":"2026-10-15T20:20:00Z","v":2056,"vw":29.348952},{"c":29.39,"h":29.42,"l":29.39,"n":8,"o":29.39,"t":"2026-10-15T20:25:00Z","v":795,"vw":29.406069},{"c":29.54,"h":29.54,"l":29.42,"n":52,"o":29.42,"t":"2026-10-15T20:30:00Z","v":3096,"vw":29.467077},{"c":29.572,"h":29.67,"l":29.5018,"n":40,"o":29.54,"t":"2026-10-15T20:35:00Z","v":6958,"vw":29.56269},{"c":29.5,"h":29.6088,"l":29.5,"n":5,"o":29.6088,"t":"2026-10-15T20:40:00Z","v":2580,"vw":29.599164},{"c":29.51,"h":29.51,"l":29.51,"n":2,"o":29.51,"t":"2026-10-15T20:45:00Z","v":269,"vw":29.51},{"c":29.49,"h":29.49,"l":29.49,"n":4,"o":29.49,"t":"2026-10-15T20:50:00Z","v":395,"vw":29.49},{"c":29.22,"h":29.54,"l":29.22,"n":35,"o":29.47,"t":"2026-10-15T20:55:00Z","v":3227,"vw":29.338235},{"c":28.53,"h":29,"l":28.28,"n":44,"o":29,"t":"2026-10-15T21:00:00Z","v":3842,"vw":28.511673},{"c":28.66,"h":28.66,"l":28.54,"n":55,"o":28.64,"t":"2026-10-15T21:05:00Z","v":2366,"vw":28.598395},{"c":28.735,"h":28.735,"l":28.5,"n":10,"o":28.5,"t":"2026-10-15T21:10:00Z","v":1142,"vw":28.531067},{"c":28.81,"h":28.8205,"l":28.7425,"n":10,"o":28.75,"t":"2026-10-15T21:15:00Z","v":1008,"vw":28.767013},{"c":29.1,"h":29.1,"l":29.1,"n":5,"o":29.1,"t":"2026-10-15T21:20:00Z","v":540,"vw":29.1},{"c":29.07,"h":29.07,"l":29.07,"n":1,"o":29.07,"t":"2026-10-15T21:25:00Z","v":100,"vw":29.07},{"c":29.01,"h":29.1,"l":29.01,"n":2,"o":29.1,"t":"2026-10-15T21:30:00Z","v":600,"vw":29.085},{"c":29.26,"h":29.26,"l":29.23,"n":4,"o":29.23,"t":"2026-10-15T21:35:00Z","v":278,"vw":29.241111},{"c":29.1,"h":29.1,"l":29.1,"n":2,"o":29.1,"t":"2026-10-15T21:40:00Z","v":101,"vw":29.1},{"c":29.26,"h":29.27,"l":29.26,"n":4,"o":29.27,"t":"2026-10-15T21:45:00Z","v":985,"vw":29.261041},{"c":29.15,"h":29.15,"l":29.15,"n":8,"o":29.15,"t":"2026-10-15T21:55:00Z","v":1700,"vw":29.15},{"c":29.18,"h":29.18,"l":29.18,"n":1,"o":29.18,"t":"2026-10-15T22:00:00Z","v":200,"vw":29.18},{"c":29.36,"h":29.36,"l":29.36,"n":2,"o":29.36,"t":"2026-10-15T22:10:00Z","v":120,"vw":29.36},{"c":29.44,"h":29.44,"l":29.44,"n":1,"o":29.44,"t":"2026-10-15T22:15:00Z","v":150,"vw":29.44},{"c":29.23,"h":29.23,"l":29.23,"n":1,"o":29.23,"t":"2026-10-15T22:20:00Z","v":125,"vw":29.23},{"c":29.001,"h":29.08,"l":29.001,"n":9,"o":29.08,"t":"2026-10-15T22:45:00Z","v":576,"vw":29.053667},{"c":29.0069,"h":29.0069,"l":29.0069,"n":1,"o":29.0069,"t":"2026-10-15T22:50:00Z","v":100,"vw":29.0069},{"c":29,"h":29,"l":29,"n":4,"o":29,"t":"2026-10-15T22:55:00Z","v":174,"vw":29},{"c":29.01,"h":29.01,"l":28.89,"n":25,"o":28.89,"t":"2026-10-15T23:05:00Z","v":3827,"vw":28.908292},{"c":29.04,"h":29.04,"l":28.9,"n":9,"o":28.9,"t":"2026-10-15T23:10:00Z","v":1784,"vw":28.95698},{"c":28.98,"h":28.98,"l":28.98,"n":1,"o":28.98,"t":"2026-10-15T23:20:00Z","v":100,"vw":28.98},{"c":28.774,"h":28.774,"l":28.56,"n":11,"o":28.7,"t":"2026-10-15T23:30:00Z","v":1730,"vw":28.652398},{"c":28.5367,"h":28.73,"l":28.5367,"n":18,"o":28.7,"t":"2026-10-15T23:35:00Z","v":1068,"vw":28.629773},{"c":28.51,"h":28.54,"l":28.46,"n":16,"o":28.54,"t":"2026-10-15T23:40:00Z","v":2263,"vw":28.50971},{"c":28.75,"h":28.75,"l":28.48,"n":7,"o":28.54,"t":"2026-10-15T23:50:00Z","v":890,"vw":28.545493},{"c":28.6,"h":28.6,"l":28.59,"n":5,"o":28.59,"t":"2026-10-15T23:55:00Z","v":365,"vw":28.59625},{"c":29.06,"h":30,"l":29.04,"n":459,"o":29.56,"t":"2026-10-16T08:00:00Z","v":37727,"vw":29.44912},{"c":29.005,"h":29.11,"l":29.005,"n":8,"o":29.11,"t":"2026-10-16T08:05:00Z","v":907,"vw":29.036545},{"c":28.6,"h":28.94,"l":28.6,"n":19,"o":28.94,"t":"2026-10-16T08:10:00Z","v":1546,"vw":28.756418},{"c":28.61,"h":28.61,"l":28.61,"n":4,"o":28.61,"t":"2026-10-16T08:15:00Z","v":342,"vw":28.61},{"c":28.61,"h":28.61,"l":28.61,"n":3,"o":28.61,"t":"2026-10-16T08:20:00Z","v":406,"vw":28.61},{"c":28.71,"h":28.72,"l":28.71,"n":4,"o":28.71,"t":"2026-10-16T08:25:00Z","v":392,"vw":28.713095},{"c":28.82,"h":28.82,"l":28.82,"n":4,"o":28.82,"t":"2026-10-16T08:35:00Z","v":316,"vw":28.82},{"c":28.98,"h":28.98,"l":28.98,"n":1,"o":28.98,"t":"2026-10-16T08:45:00Z","v":125,"vw":28.98},{"c":28.94,"h":28.94,"l":28.94,"n":10,"o":28.94,"t":"2026-10-16T08:50:00Z","v":931,"vw":28.94},{"c":28.64,"h":28.64,"l":28.64,"n":5,"o":28.64,"t":"2026-10-16T09:00:00Z","v":160,"vw":28.64},{"c":28.66,"h":28.66,"l":28.66,"n":1,"o":28.66,"t":"2026-10-16T09:05:00Z","v":449,"vw":28.66},{"c":28.92,"h":28.92,"l":28.83,"n":5,"o":28.83,"t":"2026-10-16T09:15:00Z","v":977,"vw":28.887723},{"c":28.9,"h":28.9,"l":28.9,"n":8,"o":28.9,"t":"2026-10-16T09:20:00Z","v":827,"vw":28.9},{"c":28.92,"h":28.92,"l":28.92,"n":4,"o":28.92,"t":"2026-10-16T09:35:00Z","v":275,"vw":28.92},{"c":28.79,"h":28.85,"l":28.79,"n":7,"o":28.85,"t":"2026-10-16T09:50:00Z","v":591,"vw":28.812104},{"c":28.66,"h":28.7,"l":28.55,"n":19,"o":28.7,"t":"2026-10-16T09:55:00Z","v":1151,"vw":28.635289},{"c":28.5,"h":28.59,"l":28.5,"n":21,"o":28.59,"t":"2026-10-16T10:00:00Z","v":2386,"vw":28.534029},{"c":28.3,"h":28.4,"l":28.3,"n":8,"o":28.4,"t":"2026-10-16T10:05:00Z","v":1210,"vw":28.365598},{"c":28.52,"h":28.52,"l":28.52,"n":3,"o":28.52,"t":"2026-10-16T10:15:00Z","v":247,"vw":28.52},{"c":28.3,"h":28.3,"l":28.3,"n":5,"o":28.3,"t":"2026-10-16T10:55:00Z","v":205,"vw":28.3},{"c":28.1089,"h":28.37,"l":28.1089,"n":17,"o":28.35,"t":"2026-10-16T11:00:00Z","v":1411,"vw":28.318684},{"c":28.1896,"h":28.1896,"l":28.1654,"n":4,"o":28.1654,"t":"2026-10-16T11:05:00Z","v":338,"vw":28.182267},{"c":28.62,"h":28.62,"l":28.46,"n":19,"o":28.46,"t":"2026-10-16T11:10:00Z","v":1383,"vw":28.53175},{"c":28.49,"h":28.54,"l":28.4507,"n":14,"o":28.54,"t":"2026-10-16T11:15:00Z","v":2625,"vw":28.494081},{"c":28.46,"h":28.46,"l":28.46,"n":5,"o":28.46,"t":"2026-10-16T11:20:00Z","v":642,"vw":28.46},{"c":28.4,"h":28.46,"l":28.4,"n":16,"o":28.46,"t":"2026-10-16T11:25:00Z","v":1349,"vw":28.430389},{"c":28.18,"h":28.27,"l":28.18,"n":11,"o":28.25,"t":"2026-10-16T11:30:00Z","v":933,"vw":28.236621},{"c":28.13,"h":28.21,"l":28.13,"n":10,"o":28.21,"t":"2026-10-16T11:40:00Z","v":640,"vw":28.175384},{"c":28.16,"h":28.17,"l":28.0955,"n":19,"o":28.16,"t":"2026-10-16T11:45:00Z","v":1345,"vw":28.153671},{"c":28.16,"h":28.16,"l":28.06,"n":14,"o":28.06,"t":"2026-10-16T11:50:00Z","v":737,"vw":28.0975},{"c":28.3,"h":28.31,"l":28.18,"n":29,"o":28.18,"t":"2026-10-16T11:55:00Z","v":2896,"vw":28.212524},{"c":28.46,"h":28.46,"l":28.31,"n":9,"o":28.31,"t":"2026-10-16T12:00:00Z","v":1142,"vw":28.428724},{"c":28.5,"h":28.5,"l":28.4752,"n":3,"o":28.4752,"t":"2026-10-16T12:05:00Z","v":409,"vw":28.491511},{"c":28.32,"h":28.54,"l":28.32,"n":13,"o":28.52,"t":"2026-10-16T12:10:00Z","v":2056,"vw":28.494946},{"c":28.33,"h":28.33,"l":28.26,"n":3,"o":28.26,"t":"2026-10-16T12:15:00Z","v":1700,"vw":28.3181},{"c":28.33,"h":28.38,"l":28.33,"n":10,"o":28.37,"t":"2026-10-16T12:25:00Z","v":1050,"vw":28.354004},{"c":28.26,"h":28.32,"l":28.26,"n":9,"o":28.32,"t":"2026-10-16T12:30:00Z","v":780,"vw":28.304038},{"c":28.17,"h":28.25,"l":28.1203,"n":17,"o":28.25,"t":"2026-10-16T12:35:00Z","v":4696,"vw":28.156679},{"c":28.06,"h":28.26,"l":28.06,"n":4,"o":28.26,"t":"2026-10-16T12:45:00Z","v":502,"vw":28.12},{"c":28.07,"h":28.08,"l":28.0417,"n":9,"o":28.0417,"t":"2026-10-16T12:50:00Z","v":1377,"vw":28.061856},{"c":28.09,"h":28.09,"l":28.09,"n":5,"o":28.09,"t":"2026-10-16T12:55:00Z","v":302,"vw":28.09},{"c":28,"h":28.09,"l":28,"n":32,"o":28.09,"t":"2026-10-16T13:00:00Z","v":1358,"vw":28.030217},{"c":27.9,"h":28,"l":27.77,"n":90,"o":27.96,"t":"2026-10-16T13:05:00Z","v":5456,"vw":27.879272},{"c":28.14,"h":28.14,"l":28.14,"n":3,"o":28.14,"t":"2026-10-16T13:10:00Z","v":260,"vw":28.14},{"c":28.18,"h":28.18,"l":28.17,"n":5,"o":28.17,"t":"2026-10-16T13:15:00Z","v":255,"vw":28.174464},{"c":27.91,"h":27.98,"l":27.91,"n":17,"o":27.94,"t":"2026-10-16T13:20:00Z","v":962,"vw":27.940142},{"c":27.719,"h":28.06,"l":27.66,"n":66,"o":27.91,"t":"2026-10-16T13:25:00Z","v":4340,"vw":27.828508},{"c":27.48,"h":28,"l":27.27,"n":245,"o":27.63,"t":"2026-10-16T13:30:00Z","v":26759,"vw":27.609864},{"c":27.57,"h":27.62,"l":26.64,"n":449,"o":27.46,"t":"2026-10-16T13:35:00Z","v":126101,"vw":27.011039},{"c":27.31,"h":27.4,"l":26.88,"n":175,"o":27.39,"t":"2026-10-16T13:40:00Z","v":41941,"vw":27.102667},{"c":27.1699,"h":27.6,"l":27.075,"n":168,"o":27.375,"t":"2026-10-16T13:45:00Z","v":26432,"vw":27.371451},{"c":26.87,"h":27.18,"l":26.61,"n":164,"o":27.18,"t":"2026-10-16T13:50:00Z","v":24307,"vw":26.855766},{"c":26.87,"h":27.02,"l":26.5212,"n":155,"o":27,"t":"2026-10-16T13:55:00Z","v":20728,"vw":26.780113},{"c":27.3908,"h":27.3908,"l":26.79,"n":126,"o":26.855,"t":"2026-10-16T14:00:00Z","v":13218,"vw":27.084983},{"c":27.26,"h":27.28,"l":27.05,"n":110,"o":27.25,"t":"2026-10-16T14:05:00Z","v":18944,"vw":27.221401},{"c":27.5,"h":27.55,"l":27,"n":90,"o":27,"t":"2026-10-16T14:10:00Z","v":14607,"vw":27.369096},{"c":27.255,"h":27.5299,"l":27.255,"n":125,"o":27.51,"t":"2026-10-16T14:15:00Z","v":15347,"vw":27.358433},{"c":27.52,"h":27.57,"l":27.165,"n":74,"o":27.25,"t":"2026-10-16T14:20:00Z","v":4726,"vw":27.409997},{"c":27.3535,"h":27.46,"l":27.2858,"n":57,"o":27.4319,"t":"2026-10-16T14:25:00Z","v":5297,"vw":27.387784},{"c":27.77,"h":27.8397,"l":27.35,"n":91,"o":27.35,"t":"2026-10-16T14:30:00Z","v":13493,"vw":27.720734},{"c":28.125,"h":28.19,"l":27.86,"n":380,"o":27.86,"t":"2026-10-16T14:35:00Z","v":66805,"vw":28.05282},{"c":28.18,"h":28.19,"l":27.8801,"n":255,"o":28.125,"t":"2026-10-16T14:40:00Z","v":41319,"vw":28.087576},{"c":28.1,"h":28.2399,"l":28.03,"n":75,"o":28.1052,"t":"2026-10-16T14:45:00Z","v":9213,"vw":28.093057},{"c":27.8,"h":28.21,"l":27.8,"n":108,"o":28.17,"t":"2026-10-16T14:50:00Z","v":16965,"vw":27.996313},{"c":27.95,"h":27.95,"l":27.78,"n":49,"o":27.82,"t":"2026-10-16T14:55:00Z","v":13540,"vw":27.830728},{"c":27.56,"h":27.91,"l":27.53,"n":293,"o":27.9,"t":"2026-10-16T15:00:00Z","v":79349,"vw":27.643538},{"c":27.03,"h":27.565,"l":27.01,"n":112,"o":27.565,"t":"2026-10-16T15:05:00Z","v":11870,"vw":27.26316},{"c":27.3,"h":27.34,"l":27.0001,"n":80,"o":27.0001,"t":"2026-10-16T15:10:00Z","v":17410,"vw":27.187163},{"c":27.38,"h":27.4,"l":27.25,"n":79,"o":27.3,"t":"2026-10-16T15:15:00Z","v":9452,"vw":27.32474},{"c":27.3534,"h":27.5,"l":27.0917,"n":46,"o":27.5,"t":"2026-10-16T15:20:00Z","v":4729,"vw":27.301005},{"c":27.44,"h":27.45,"l":27.35,"n":33,"o":27.35,"t":"2026-10-16T15:25:00Z","v":2889,"vw":27.431187},{"c":27.674,"h":27.71,"l":27.44,"n":67,"o":27.44,"t":"2026-10-16T15:30:00Z","v":10242,"vw":27.634951},{"c":27.62,"h":27.65,"l":27.45,"n":51,"o":27.65,"t":"2026-10-16T15:35:00Z","v":6539,"vw":27.541567},{"c":27.53,"h":27.6605,"l":27.51,"n":33,"o":27.603,"t":"2026-10-16T15:40:00Z","v":5682,"vw":27.607306},{"c":27.58,"h":27.74,"l":27.53,"n":35,"o":27.53,"t":"2026-10-16T15:45:00Z","v":4960,"vw":27.588436},{"c":27.45,"h":27.58,"l":27.45,"n":39,"o":27.58,"t":"2026-10-16T15:50:00Z","v":5833,"vw":27.491378},{"c":27.43,"h":27.55,"l":27.43,"n":33,"o":27.45,"t":"2026-10-16T15:55:00Z","v":3208,"vw":27.486767},{"c":27.54,"h":27.54,"l":27.305,"n":56,"o":27.45,"t":"2026-10-16T16:00:00Z","v":3372,"vw":27.402714},{"c":27.3,"h":27.54,"l":27.23,"n":40,"o":27.54,"t":"2026-10-16T16:05:00Z","v":6861,"vw":27.424906},{"c":27.5,"h":27.5,"l":27.3,"n":36,"o":27.3,"t":"2026-10-16T16:10:00Z","v":6287,"vw":27.393898},{"c":27.59,"h":27.59,"l":27.5196,"n":15,"o":27.5578,"t":"2026-10-16T16:15:00Z","v":1384,"vw":27.564823},{"c":27.485,"h":27.59,"l":27.485,"n":28,"o":27.59,"t":"2026-10-16T16:20:00Z","v":2891,"vw":27.540315},{"c":27.44,"h":27.49,"l":27.44,"n":33,"o":27.48,"t":"2026-10-16T16:25:00Z","v":6850,"vw":27.455695},{"c":27.35,"h":27.39,"l":27.29,"n":38,"o":27.39,"t":"2026-10-16T16:30:00Z","v":3407,"vw":27.331131},{"c":27.5367,"h":27.65,"l":27.3,"n":26,"o":27.3513,"t":"2026-10-16T16:35:00Z","v":3037,"vw":27.429645},{"c":27.44,"h":27.44,"l":27.41,"n":22,"o":27.43,"t":"2026-10-16T16:40:00Z","v":6234,"vw":27.424498},{"c":27.2133,"h":27.37,"l":27.2133,"n":24,"o":27.34,"t":"2026-10-16T16:45:00Z","v":1339,"vw":27.306552},{"c":27.215,"h":27.25,"l":27.19,"n":29,"o":27.25,"t":"2026-10-16T16:50:00Z","v":2949,"vw":27.217358},{"c":27.115,"h":27.155,"l":27.0861,"n":112,"o":27.14,"t":"2026-10-16T16:55:00Z","v":105613,"vw":27.139403},{"c":26.77,"h":27.17,"l":26.76,"n":147,"o":27.17,"t":"2026-10-16T17:00:00Z","v":16871,"vw":27.007859},{"c":26.79,"h":26.8,"l":26.7399,"n":109,"o":26.8,"t":"2026-10-16T17:05:00Z","v":15342,"vw":26.780785},{"c":26.92,"h":26.92,"l":26.7812,"n":75,"o":26.8176,"t":"2026-10-16T17:10:00Z","v":11406,"vw":26.844204},{"c":26.7003,"h":26.895,"l":26.7003,"n":65,"o":26.895,"t":"2026-10-16T17:15:00Z","v":20549,"vw":26.799888},{"c":26.72,"h":26.76,"l":26.5105,"n":120,"o":26.71,"t":"2026-10-16T17:20:00Z","v":7387,"vw":26.654644},{"c":26.86,"h":26.95,"l":26.6201,"n":78,"o":26.69,"t":"2026-10-16T17:25:00Z","v":9706,"vw":26.776989},{"c":26.82,"h":26.9499,"l":26.7483,"n":69,"o":26.9499,"t":"2026-10-16T17:30:00Z","v":2976,"vw":26.821892},{"c":26.775,"h":26.9395,"l":26.7732,"n":35,"o":26.9395,"t":"2026-10-16T17:35:00Z","v":3842,"vw":26.817813},{"c":26.9799,"h":26.99,"l":26.755,"n":110,"o":26.755,"t":"2026-10-16T17:40:00Z","v":32412,"vw":26.925403},{"c":26.7,"h":26.99,"l":26.68,"n":50,"o":26.925,"t":"2026-10-16T17:45:00Z","v":5227,"vw":26.810917},{"c":26.74,"h":26.74,"l":26.7399,"n":9,"o":26.7399,"t":"2026-10-16T17:50:00Z","v":468,"vw":26.739946},{"c":26.65,"h":26.6901,"l":26.595,"n":33,"o":26.6901,"t":"2026-10-16T17:55:00Z","v":10784,"vw":26.628509},{"c":26.49,"h":26.64,"l":26.444,"n":166,"o":26.62,"t":"2026-10-16T18:00:00Z","v":34445,"vw":26.557815},{"c":26.56,"h":26.6,"l":26.56,"n":16,"o":26.6,"t":"2026-10-16T18:05:00Z","v":2383,"vw":26.579048},{"c":26.63,"h":26.65,"l":26.49,"n":56,"o":26.54,"t":"2026-10-16T18:10:00Z","v":7940,"vw":26.598602},{"c":26.5611,"h":26.705,"l":26.5611,"n":28,"o":26.66,"t":"2026-10-16T18:15:00Z","v":2859,"vw":26.602533},{"c":26.55,"h":26.56,"l":26.47,"n":89,"o":26.52,"t":"2026-10-16T18:20:00Z","v":7962,"vw":26.529137},{"c":26.68,"h":26.68,"l":26.495,"n":53,"o":26.55,"t":"2026-10-16T18:25:00Z","v":6910,"vw":26.562826},{"c":26.53,"h":26.6194,"l":26.48,"n":22,"o":26.6194,"t":"2026-10-16T18:30:00Z","v":1995,"vw":26.524111},{"c":26.38,"h":26.4637,"l":26.3205,"n":93,"o":26.445,"t":"2026-10-16T18:35:00Z","v":9345,"vw":26.3973},{"c":26.37,"h":26.4952,"l":26.25,"n":59,"o":26.47,"t":"2026-10-16T18:40:00Z","v":5105,"vw":26.342367},{"c":26.19,"h":26.3629,"l":26.145,"n":76,"o":26.35,"t":"2026-10-16T18:45:00Z","v":11599,"vw":26.273684},{"c":26.02,"h":26.16,"l":26.01,"n":165,"o":26.16,"t":"2026-10-16T18:50:00Z","v":21773,"vw":26.054015},{"c":26.21,"h":26.21,"l":25.94,"n":203,"o":26.02,"t":"2026-10-16T18:55:00Z","v":23035,"vw":26.031878},{"c":25.9252,"h":26.13,"l":25.865,"n":108,"o":26.13,"t":"2026-10-16T19:00:00Z","v":17224,"vw":25.982605},{"c":25.7909,"h":25.95,"l":25.6,"n":168,"o":25.93,"t":"2026-10-16T19:05:00Z","v":18766,"vw":25.69878},{"c":26.3,"h":26.3,"l":25.875,"n":96,"o":25.875,"t":"2026-10-16T19:10:00Z","v":10942,"vw":26.092807},{"c":26.2953,"h":26.41,"l":26.08,"n":76,"o":26.25,"t":"2026-10-16T19:15:00Z","v":9105,"vw":26.285502},{"c":26.46,"h":26.47,"l":26.2944,"n":62,"o":26.2944,"t":"2026-10-16T19:20:00Z","v":8957,"vw":26.433374},{"c":26.485,"h":26.5279,"l":26.48,"n":43,"o":26.52,"t":"2026-10-16T19:25:00Z","v":7129,"vw":26.490054},{"c":26.34,"h":26.67,"l":26.3,"n":60,"o":26.62,"t":"2026-10-16T19:30:00Z","v":5777,"vw":26.476668},{"c":26.23,"h":26.265,"l":26.05,"n":57,"o":26.18,"t":"2026-10-16T19:35:00Z","v":6404,"vw":26.143012},{"c":26,"h":26.28,"l":25.9979,"n":125,"o":26.26,"t":"2026-10-16T19:40:00Z","v":14478,"vw":26.088916},{"c":25.996,"h":26.1883,"l":25.97,"n":204,"o":26.085,"t":"2026-10-16T19:45:00Z","v":20625,"vw":26.093506},{"c":26.03,"h":26.1999,"l":25.98,"n":104,"o":26.045,"t":"2026-10-16T19:50:00Z","v":18404,"vw":26.080478},{"c":25.85,"h":26.105,"l":25.81,"n":267,"o":26.04,"t":"2026-10-16T19:55:00Z","v":24704,"vw":25.952412},{"c":25.85,"h":25.85,"l":25.8,"n":22,"o":25.85,"t":"2026-10-16T20:00:00Z","v":2586,"vw":25.839674},{"c":25.93,"h":26.039,"l":25.93,"n":6,"o":26.039,"t":"2026-10-16T20:05:00Z","v":1520,"vw":25.992452},{"c":25.9783,"h":25.989,"l":25.9783,"n":11,"o":25.989,"t":"2026-10-16T20:10:00Z","v":487,"vw":25.98365},{"c":25.87,"h":25.87,"l":25.84,"n":16,"o":25.85,"t":"2026-10-16T20:15:00Z","v":3060,"vw":25.858015},{"c":25.91,"h":25.91,"l":25.84,"n":9,"o":25.9005,"t":"2026-10-16T20:20:00Z","v":1422,"vw":25.903451},{"c":25.98,"h":26,"l":25.91,"n":15,"o":25.91,"t":"2026-10-16T20:25:00Z","v":5672,"vw":25.923581},{"c":26.04,"h":26.05,"l":26.02,"n":14,"o":26.02,"t":"2026-10-16T20:30:00Z","v":1582,"vw":26.042143},{"c":26.02,"h":26.02,"l":26.02,"n":2,"o":26.02,"t":"2026-10-16T20:35:00Z","v":208,"vw":26.02},{"c":26,"h":26,"l":25.92,"n":11,"o":25.92,"t":"2026-10-16T20:40:00Z","v":689,"vw":25.984158},{"c":26.03,"h":26.08,"l":26.03,"n":9,"o":26.08,"t":"2026-10-16T20:45:00Z","v":618,"vw":26.040989},{"c":26.1305,"h":26.1305,"l":26.1305,"n":6,"o":26.1305,"t":"2026-10-16T20:50:00Z","v":449,"vw":26.1305},{"c":26.016,"h":26.016,"l":26.016,"n":1,"o":26.016,"t":"2026-10-16T20:55:00Z","v":370,"vw":26.016},{"c":26,"h":26,"l":25.9172,"n":3,"o":25.9172,"t":"2026-10-16T21:00:00Z","v":718,"vw":25.935908},{"c":26.024,"h":26.024,"l":26.024,"n":1,"o":26.024,"t":"2026-10-16T21:05:00Z","v":100,"vw":26.024},{"c":25.94,"h":25.9663,"l":25.94,"n":6,"o":25.9663,"t":"2026-10-16T21:10:00Z","v":265,"vw":25.953085},{"c":25.91,"h":25.91,"l":25.9079,"n":2,"o":25.9079,"t":"2026-10-16T21:15:00Z","v":1535,"vw":25.909453},{"c":26,"h":26,"l":25.88,"n":22,"o":25.97,"t":"2026-10-16T21:20:00Z","v":2550,"vw":25.913462},{"c":25.91,"h":25.91,"l":25.91,"n":8,"o":25.91,"t":"2026-10-16T21:25:00Z","v":1222,"vw":25.91},{"c":26.1,"h":26.1,"l":26,"n":12,"o":26,"t":"2026-10-16T21:30:00Z","v":1965,"vw":26.036272},{"c":26.27,"h":26.27,"l":26.27,"n":3,"o":26.27,"t":"2026-10-16T21:35:00Z","v":439,"vw":26.27},{"c":25.95,"h":26.2353,"l":25.95,"n":8,"o":26.2353,"t":"2026-10-16T21:40:00Z","v":396,"vw":26.117168},{"c":25.75,"h":26.26,"l":25.75,"n":19,"o":25.8,"t":"2026-10-16T21:50:00Z","v":957,"vw":25.8755},{"c":25.85,"h":25.85,"l":25.6528,"n":7,"o":25.6528,"t":"2026-10-16T21:55:00Z","v":2349,"vw":25.678827},{"c":25.61,"h":25.65,"l":25.6,"n":28,"o":25.65,"t":"2026-10-16T22:05:00Z","v":1421,"vw":25.612551},{"c":25.55,"h":25.55,"l":25.55,"n":6,"o":25.55,"t":"2026-10-16T22:10:00Z","v":214,"vw":25.55},{"c":25.9,"h":25.9,"l":25.61,"n":15,"o":25.69,"t":"2026-10-16T22:15:00Z","v":678,"vw":25.726827},{"c":25.5,"h":25.5,"l":25.5,"n":19,"o":25.5,"t":"2026-10-16T22:20:00Z","v":816,"vw":25.5},{"c":25.55,"h":25.55,"l":25.5168,"n":6,"o":25.5168,"t":"2026-10-16T22:30:00Z","v":678,"vw":25.52442},{"c":25.5149,"h":25.5149,"l":25.5149,"n":1,"o":25.5149,"t":"2026-10-16T22:35:00Z","v":600,"vw":25.5149},{"c":25.7,"h":25.7,"l":25.5,"n":5,"o":25.5,"t":"2026-10-16T22:40:00Z","v":1539,"vw":25.556031},{"c":25.78,"h":25.78,"l":25.78,"n":7,"o":25.78,"t":"2026-10-16T22:50:00Z","v":550,"vw":25.78},{"c":25.6,"h":25.6,"l":25.6,"n":6,"o":25.6,"t":"2026-10-16T22:55:00Z","v":246,"vw":25.6},{"c":25.5,"h":25.5255,"l":25.5,"n":11,"o":25.5255,"t":"2026-10-16T23:00:00Z","v":576,"vw":25.507276},{"c":25.42,"h":25.5,"l":25.42,"n":20,"o":25.5,"t":"2026-10-16T23:05:00Z","v":1458,"vw":25.486387},{"c":25.47,"h":25.47,"l":25.42,"n":6,"o":25.42,"t":"2026-10-16T23:10:00Z","v":3028,"vw":25.424457},{"c":25.42,"h":25.42,"l":25.4,"n":4,"o":25.4,"t":"2026-10-16T23:15:00Z","v":1963,"vw":25.404705},{"c":25.41,"h":25.41,"l":25.41,"n":2,"o":25.41,"t":"2026-10-16T23:20:00Z","v":203,"vw":25.41},{"c":25.36,"h":25.5,"l":25.36,"n":17,"o":25.5,"t":"2026-10-16T23:30:00Z","v":874,"vw":25.431519},{"c":25.4001,"h":25.48,"l":25.4001,"n":13,"o":25.44,"t":"2026-10-16T23:35:00Z","v":963,"vw":25.450829},{"c":25.5399,"h":25.55,"l":25.5,"n":13,"o":25.5,"t":"2026-10-16T23:40:00Z","v":1129,"vw":25.53695},{"c":25.6727,"h":25.68,"l":25.6727,"n":4,"o":25.68,"t":"2026-10-16T23:50:00Z","v":266,"vw":25.67635},{"c":25.75,"h":25.75,"l":25.6,"n":20,"o":25.73,"t":"2026-10-16T23:55:00Z","v":748,"vw":25.688206},{"c":27.66,"h":28,"l":27.5,"n":519,"o":27.77,"t":"2026-10-19T08:00:00Z","v":38813,"vw":27.813213},{"c":27.52,"h":27.55,"l":27.42,"n":53,"o":27.55,"t":"2026-10-19T08:05:00Z","v":6835,"vw":27.509984},{"c":27.43,"h":27.5,"l":27.4,"n":22,"o":27.5,"t":"2026-10-19T08:15:00Z","v":3387,"vw":27.424286},{"c":27.53,"h":27.53,"l":27.53,"n":9,"o":27.53,"t":"2026-10-19T08:20:00Z","v":1827,"vw":27.53},{"c":27.643,"h":27.643,"l":27.59,"n":13,"o":27.59,"t":"2026-10-19T08:25:00Z","v":1500,"vw":27.601769},{"c":27.69,"h":27.69,"l":27.64,"n":4,"o":27.64,"t":"2026-10-19T08:35:00Z","v":371,"vw":27.668571},{"c":27.69,"h":27.69,"l":27.69,"n":4,"o":27.69,"t":"2026-10-19T08:40:00Z","v":558,"vw":27.69},{"c":27.61,"h":27.61,"l":27.61,"n":1,"o":27.61,"t":"2026-10-19T08:45:00Z","v":190,"vw":27.61},{"c":27.61,"h":27.61,"l":27.61,"n":4,"o":27.61,"t":"2026-10-19T08:50:00Z","v":547,"vw":27.61},{"c":27.5,"h":27.57,"l":27.5,"n":16,"o":27.57,"t":"2026-10-19T08:55:00Z","v":1847,"vw":27.5114},{"c":27.57,"h":27.57,"l":27.57,"n":1,"o":27.57,"t":"2026-10-19T09:05:00Z","v":200,"vw":27.57},{"c":27.62,"h":27.62,"l":27.62,"n":1,"o":27.62,"t":"2026-10-19T09:10:00Z","v":100,"vw":27.62},{"c":27.7,"h":27.7,"l":27.58,"n":5,"o":27.58,"t":"2026-10-19T09:15:00Z","v":1593,"vw":27.647446},{"c":27.71,"h":27.71,"l":27.71,"n":4,"o":27.71,"t":"2026-10-19T09:20:00Z","v":437,"vw":27.71},{"c":27.7,"h":27.75,"l":27.7,"n":5,"o":27.75,"t":"2026-10-19T09:25:00Z","v":1130,"vw":27.745146},{"c":27.75,"h":27.76,"l":27.75,"n":2,"o":27.76,"t":"2026-10-19T09:30:00Z","v":400,"vw":27.7525},{"c":27.74,"h":27.74,"l":27.74,"n":2,"o":27.74,"t":"2026-10-19T09:35:00Z","v":510,"vw":27.74},{"c":27.6449,"h":27.6449,"l":27.6449,"n":1,"o":27.6449,"t":"2026-10-19T09:40:00Z","v":200,"vw":27.6449},{"c":27.72,"h":27.73,"l":27.72,"n":2,"o":27.73,"t":"2026-10-19T09:50:00Z","v":300,"vw":27.723333},{"c":27.77,"h":27.77,"l":27.77,"n":3,"o":27.77,"t":"2026-10-19T09:55:00Z","v":348,"vw":27.77},{"c":27.94,"h":27.94,"l":27.82,"n":18,"o":27.82,"t":"2026-10-19T10:00:00Z","v":3849,"vw":27.838865},{"c":27.81,"h":27.9,"l":27.81,"n":15,"o":27.9,"t":"2026-10-19T10:10:00Z","v":1071,"vw":27.840144},{"c":27.7,"h":27.7,"l":27.7,"n":3,"o":27.7,"t":"2026-10-19T10:15:00Z","v":272,"vw":27.7},{"c":27.6457,"h":27.6457,"l":27.6457,"n":2,"o":27.6457,"t":"2026-10-19T10:25:00Z","v":454,"vw":27.6457},{"c":27.89,"h":27.89,"l":27.88,"n":42,"o":27.88,"t":"2026-10-19T10:35:00Z","v":2333,"vw":27.887468},{"c":28,"h":28,"l":27.94,"n":58,"o":27.94,"t":"2026-10-19T10:40:00Z","v":5283,"vw":27.97374},{"c":28.09,"h":28.09,"l":27.93,"n":12,"o":27.93,"t":"2026-10-19T10:45:00Z","v":1632,"vw":27.966923},{"c":27.99,"h":27.99,"l":27.99,"n":2,"o":27.99,"t":"2026-10-19T10:50:00Z","v":213,"vw":27.99},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-19T10:55:00Z","v":1250,"vw":28},{"c":27.86,"h":28.02,"l":27.86,"n":41,"o":28.02,"t":"2026-10-19T11:00:00Z","v":7545,"vw":27.947306},{"c":27.88,"h":27.88,"l":27.71,"n":23,"o":27.77,"t":"2026-10-19T11:05:00Z","v":4787,"vw":27.811819},{"c":27.7501,"h":27.88,"l":27.7501,"n":9,"o":27.858,"t":"2026-10-19T11:10:00Z","v":2503,"vw":27.852654},{"c":27.8494,"h":27.85,"l":27.72,"n":5,"o":27.85,"t":"2026-10-19T11:15:00Z","v":985,"vw":27.811146},{"c":27.8,"h":27.88,"l":27.8,"n":6,"o":27.88,"t":"2026-10-19T11:20:00Z","v":1630,"vw":27.819538},{"c":27.81,"h":27.9,"l":27.8,"n":11,"o":27.8,"t":"2026-10-19T11:25:00Z","v":1218,"vw":27.836108},{"c":27.7,"h":27.76,"l":27.7,"n":22,"o":27.76,"t":"2026-10-19T11:30:00Z","v":2186,"vw":27.748956},{"c":27.85,"h":27.85,"l":27.6602,"n":12,"o":27.6602,"t":"2026-10-19T11:35:00Z","v":1241,"vw":27.814467},{"c":27.91,"h":27.91,"l":27.9,"n":4,"o":27.91,"t":"2026-10-19T11:40:00Z","v":408,"vw":27.9075},{"c":28.05,"h":28.06,"l":28.05,"n":7,"o":28.06,"t":"2026-10-19T11:45:00Z","v":548,"vw":28.055657},{"c":28.1,"h":28.1299,"l":28.1,"n":10,"o":28.1,"t":"2026-10-19T11:50:00Z","v":1083,"vw":28.10299},{"c":28.1297,"h":28.1297,"l":28.1,"n":5,"o":28.1,"t":"2026-10-19T11:55:00Z","v":1557,"vw":28.10933},{"c":28.2,"h":28.2,"l":28.1062,"n":25,"o":28.15,"t":"2026-10-19T12:00:00Z","v":3033,"vw":28.166956},{"c":28.24,"h":28.24,"l":28.2,"n":29,"o":28.2,"t":"2026-10-19T12:05:00Z","v":1665,"vw":28.207407},{"c":28.31,"h":28.34,"l":28.27,"n":18,"o":28.34,"t":"2026-10-19T12:10:00Z","v":1359,"vw":28.308205},{"c":28.25,"h":28.3045,"l":28.25,"n":17,"o":28.3045,"t":"2026-10-19T12:15:00Z","v":1185,"vw":28.267796},{"c":28.3367,"h":28.3367,"l":28.2643,"n":20,"o":28.2643,"t":"2026-10-19T12:20:00Z","v":1852,"vw":28.316215},{"c":28.39,"h":28.4,"l":28.29,"n":30,"o":28.29,"t":"2026-10-19T12:25:00Z","v":5554,"vw":28.38169},{"c":28.32,"h":28.38,"l":28.32,"n":17,"o":28.38,"t":"2026-10-19T12:30:00Z","v":1784,"vw":28.340337},{"c":28.38,"h":28.38,"l":28.2501,"n":5,"o":28.2501,"t":"2026-10-19T12:35:00Z","v":927,"vw":28.275961},{"c":28.22,"h":28.26,"l":28.22,"n":10,"o":28.25,"t":"2026-10-19T12:40:00Z","v":1032,"vw":28.249025},{"c":28.29,"h":28.32,"l":28.24,"n":12,"o":28.24,"t":"2026-10-19T12:45:00Z","v":2051,"vw":28.27486},{"c":28.27,"h":28.29,"l":28.27,"n":7,"o":28.29,"t":"2026-10-19T12:55:00Z","v":689,"vw":28.282908},{"c":28.34,"h":28.34,"l":28.25,"n":8,"o":28.2688,"t":"2026-10-19T13:00:00Z","v":915,"vw":28.285108},{"c":28.41,"h":28.42,"l":28.37,"n":24,"o":28.37,"t":"2026-10-19T13:05:00Z","v":2102,"vw":28.404422},{"c":28.4164,"h":28.48,"l":28.41,"n":27,"o":28.47,"t":"2026-10-19T13:10:00Z","v":4723,"vw":28.449886},{"c":28.42,"h":28.45,"l":28.3988,"n":14,"o":28.4291,"t":"2026-10-19T13:15:00Z","v":1461,"vw":28.428813},{"c":28.41,"h":28.48,"l":28.36,"n":37,"o":28.36,"t":"2026-10-19T13:20:00Z","v":18142,"vw":28.406836},{"c":28.61,"h":28.75,"l":28.37,"n":222,"o":28.48,"t":"2026-10-19T13:25:00Z","v":36428,"vw":28.502627},{"c":28.69,"h":29.156,"l":28.1,"n":530,"o":28.72,"t":"2026-10-19T13:30:00Z","v":95456,"vw":28.595686},{"c":28.2776,"h":28.765,"l":27.99,"n":541,"o":28.765,"t":"2026-10-19T13:35:00Z","v":111288,"vw":28.402894},{"c":28.335,"h":28.68,"l":28,"n":218,"o":28.22,"t":"2026-10-19T13:40:00Z","v":32455,"vw":28.415077},{"c":28.35,"h":28.5193,"l":28.161,"n":173,"o":28.32,"t":"2026-10-19T13:45:00Z","v":19516,"vw":28.38062},{"c":28.2661,"h":28.62,"l":28.1684,"n":129,"o":28.36,"t":"2026-10-19T13:50:00Z","v":12300,"vw":28.423476},{"c":27.895,"h":28.19,"l":27.7001,"n":189,"o":28.1,"t":"2026-10-19T13:55:00Z","v":23162,"vw":27.931565},{"c":27.5401,"h":27.82,"l":27.46,"n":208,"o":27.78,"t":"2026-10-19T14:00:00Z","v":41316,"vw":27.643809},{"c":27.77,"h":27.8818,"l":27.6,"n":160,"o":27.6,"t":"2026-10-19T14:05:00Z","v":31094,"vw":27.747703},{"c":28.29,"h":28.29,"l":27.71,"n":124,"o":27.78,"t":"2026-10-19T14:10:00Z","v":36720,"vw":27.919015},{"c":28.57,"h":28.655,"l":28.2901,"n":232,"o":28.4,"t":"2026-10-19T14:15:00Z","v":38443,"vw":28.501264},{"c":28.71,"h":28.8,"l":28.53,"n":191,"o":28.63,"t":"2026-10-19T14:20:00Z","v":67469,"vw":28.612816},{"c":28.59,"h":28.71,"l":28.545,"n":101,"o":28.68,"t":"2026-10-19T14:25:00Z","v":10473,"vw":28.636863},{"c":28.3,"h":28.6,"l":28.275,"n":125,"o":28.6,"t":"2026-10-19T14:30:00Z","v":20722,"vw":28.406004},{"c":28.41,"h":28.54,"l":28.35,"n":104,"o":28.44,"t":"2026-10-19T14:35:00Z","v":16938,"vw":28.475245},{"c":28.59,"h":28.64,"l":28.45,"n":67,"o":28.45,"t":"2026-10-19T14:40:00Z","v":5473,"vw":28.535334},{"c":28.78,"h":28.9,"l":28.63,"n":212,"o":28.63,"t":"2026-10-19T14:45:00Z","v":40640,"vw":28.808745},{"c":28.705,"h":28.7699,"l":28.6,"n":74,"o":28.7531,"t":"2026-10-19T14:50:00Z","v":11560,"vw":28.695528},{"c":28.95,"h":29,"l":28.7206,"n":150,"o":28.7206,"t":"2026-10-19T14:55:00Z","v":28543,"vw":28.938483},{"c":29.05,"h":29.09,"l":28.94,"n":97,"o":29,"t":"2026-10-19T15:00:00Z","v":17959,"vw":29.012966},{"c":29.12,"h":29.25,"l":29.0201,"n":172,"o":29.0201,"t":"2026-10-19T15:05:00Z","v":25554,"vw":29.180381},{"c":29.03,"h":29.13,"l":28.9694,"n":104,"o":29.13,"t":"2026-10-19T15:10:00Z","v":20935,"vw":29.033599},{"c":29.45,"h":29.45,"l":29.0601,"n":116,"o":29.0601,"t":"2026-10-19T15:15:00Z","v":14450,"vw":29.355566},{"c":29.8,"h":29.8,"l":29.4249,"n":237,"o":29.43,"t":"2026-10-19T15:20:00Z","v":43864,"vw":29.638459},{"c":29.7601,"h":29.88,"l":29.7351,"n":239,"o":29.8,"t":"2026-10-19T15:25:00Z","v":41593,"vw":29.790783},{"c":29.8,"h":29.8,"l":29.59,"n":111,"o":29.73,"t":"2026-10-19T15:30:00Z","v":15349,"vw":29.674856},{"c":30.02,"h":30.0296,"l":29.73,"n":259,"o":29.8,"t":"2026-10-19T15:35:00Z","v":53573,"vw":29.924385},{"c":29.8801,"h":30.12,"l":29.8601,"n":161,"o":30.02,"t":"2026-10-19T15:40:00Z","v":30786,"vw":29.973984},{"c":29.7927,"h":29.92,"l":29.71,"n":215,"o":29.92,"t":"2026-10-19T15:45:00Z","v":26880,"vw":29.768743},{"c":29.75,"h":29.9,"l":29.75,"n":52,"o":29.84,"t":"2026-10-19T15:50:00Z","v":8274,"vw":29.835243},{"c":29.82,"h":29.95,"l":29.71,"n":116,"o":29.71,"t":"2026-10-19T15:55:00Z","v":18062,"vw":29.795366},{"c":29.7,"h":29.86,"l":29.53,"n":127,"o":29.8599,"t":"2026-10-19T16:00:00Z","v":12602,"vw":29.647746},{"c":29.71,"h":29.75,"l":29.507,"n":90,"o":29.72,"t":"2026-10-19T16:05:00Z","v":13261,"vw":29.629582},{"c":29.665,"h":29.82,"l":29.665,"n":75,"o":29.705,"t":"2026-10-19T16:10:00Z","v":45223,"vw":29.776829},{"c":29.4242,"h":29.75,"l":29.4,"n":68,"o":29.69,"t":"2026-10-19T16:15:00Z","v":18720,"vw":29.540239},{"c":29.43,"h":29.4556,"l":29.3401,"n":62,"o":29.35,"t":"2026-10-19T16:20:00Z","v":19901,"vw":29.359529},{"c":29.4822,"h":29.5,"l":29.36,"n":30,"o":29.5,"t":"2026-10-19T16:25:00Z","v":4419,"vw":29.437344},{"c":29.41,"h":29.42,"l":29.34,"n":50,"o":29.4139,"t":"2026-10-19T16:30:00Z","v":5360,"vw":29.369887},{"c":29.365,"h":29.47,"l":29.365,"n":29,"o":29.41,"t":"2026-10-19T16:35:00Z","v":3319,"vw":29.447062},{"c":29.38,"h":29.44,"l":29.2603,"n":43,"o":29.33,"t":"2026-10-19T16:40:00Z","v":11736,"vw":29.386763},{"c":29.13,"h":29.336,"l":29.11,"n":45,"o":29.336,"t":"2026-10-19T16:45:00Z","v":4570,"vw":29.233338},{"c":28.95,"h":29.145,"l":28.95,"n":157,"o":29.11,"t":"2026-10-19T16:50:00Z","v":43989,"vw":29.031502},{"c":28.9,"h":29.01,"l":28.9,"n":76,"o":28.94,"t":"2026-10-19T16:55:00Z","v":10772,"vw":28.942352},{"c":29.05,"h":29.0645,"l":28.8448,"n":74,"o":28.87,"t":"2026-10-19T17:00:00Z","v":8366,"vw":28.965669},{"c":28.9,"h":29.08,"l":28.88,"n":60,"o":29.05,"t":"2026-10-19T17:05:00Z","v":12302,"vw":29.030849},{"c":28.91,"h":28.91,"l":28.8401,"n":34,"o":28.8401,"t":"2026-10-19T17:10:00Z","v":3001,"vw":28.870888},{"c":28.865,"h":28.99,"l":28.85,"n":29,"o":28.875,"t":"2026-10-19T17:15:00Z","v":1820,"vw":28.904464},{"c":28.775,"h":28.83,"l":28.75,"n":81,"o":28.8059,"t":"2026-10-19T17:20:00Z","v":6705,"vw":28.778177},{"c":28.75,"h":28.86,"l":28.75,"n":41,"o":28.75,"t":"2026-10-19T17:25:00Z","v":5456,"vw":28.800757},{"c":28.6,"h":28.75,"l":28.6,"n":91,"o":28.75,"t":"2026-10-19T17:30:00Z","v":15409,"vw":28.685061},{"c":28.495,"h":28.61,"l":28.43,"n":200,"o":28.6,"t":"2026-10-19T17:35:00Z","v":40065,"vw":28.498946},{"c":28.4,"h":28.45,"l":28.35,"n":85,"o":28.4,"t":"2026-10-19T17:40:00Z","v":15594,"vw":28.393877},{"c":28.14,"h":28.3,"l":28.1,"n":76,"o":28.3,"t":"2026-10-19T17:45:00Z","v":10453,"vw":28.187983},{"c":28.02,"h":28.14,"l":28.02,"n":67,"o":28.14,"t":"2026-10-19T17:50:00Z","v":7168,"vw":28.076508},{"c":28.1885,"h":28.1885,"l":27.86,"n":141,"o":28.01,"t":"2026-10-19T17:55:00Z","v":22533,"vw":28.003771},{"c":28.045,"h":28.2577,"l":28.01,"n":81,"o":28.21,"t":"2026-10-19T18:00:00Z","v":10144,"vw":28.163001},{"c":28.1,"h":28.1,"l":28.01,"n":38,"o":28.0384,"t":"2026-10-19T18:05:00Z","v":4795,"vw":28.04956},{"c":28.15,"h":28.15,"l":28.08,"n":27,"o":28.14,"t":"2026-10-19T18:10:00Z","v":4799,"vw":28.124551},{"c":28.08,"h":28.16,"l":28.07,"n":30,"o":28.1026,"t":"2026-10-19T18:15:00Z","v":2921,"vw":28.101106},{"c":28,"h":28.11,"l":28,"n":24,"o":28.11,"t":"2026-10-19T18:20:00Z","v":3384,"vw":28.049491},{"c":27.91,"h":27.95,"l":27.84,"n":100,"o":27.95,"t":"2026-10-19T18:25:00Z","v":13278,"vw":27.877272},{"c":27.78,"h":27.93,"l":27.78,"n":30,"o":27.91,"t":"2026-10-19T18:30:00Z","v":2098,"vw":27.849838},{"c":27.93,"h":27.93,"l":27.75,"n":86,"o":27.78,"t":"2026-10-19T18:35:00Z","v":13460,"vw":27.839569},{"c":27.99,"h":28.03,"l":27.92,"n":18,"o":27.92,"t":"2026-10-19T18:40:00Z","v":1774,"vw":27.986306},{"c":28.085,"h":28.1624,"l":28.06,"n":47,"o":28.12,"t":"2026-10-19T18:45:00Z","v":18829,"vw":28.114186},{"c":28.09,"h":28.1317,"l":28.09,"n":15,"o":28.1317,"t":"2026-10-19T18:50:00Z","v":4061,"vw":28.124594},{"c":28.06,"h":28.07,"l":28.045,"n":5,"o":28.045,"t":"2026-10-19T18:55:00Z","v":751,"vw":28.059333},{"c":28.185,"h":28.2259,"l":28.105,"n":48,"o":28.11,"t":"2026-10-19T19:00:00Z","v":8542,"vw":28.174313},{"c":28.01,"h":28.2328,"l":27.975,"n":31,"o":28.2328,"t":"2026-10-19T19:05:00Z","v":3303,"vw":28.090813},{"c":28.04,"h":28.08,"l":28.01,"n":42,"o":28.04,"t":"2026-10-19T19:10:00Z","v":12948,"vw":28.013809},{"c":28.25,"h":28.25,"l":28.0001,"n":33,"o":28.0001,"t":"2026-10-19T19:15:00Z","v":7350,"vw":28.117274},{"c":28.57,"h":28.57,"l":28.2394,"n":28,"o":28.32,"t":"2026-10-19T19:20:00Z","v":4003,"vw":28.302036},{"c":28.45,"h":28.59,"l":28.395,"n":39,"o":28.5363,"t":"2026-10-19T19:25:00Z","v":11505,"vw":28.508665},{"c":28.4,"h":28.48,"l":28.31,"n":22,"o":28.31,"t":"2026-10-19T19:30:00Z","v":2082,"vw":28.418188},{"c":28.555,"h":28.555,"l":28.401,"n":31,"o":28.401,"t":"2026-10-19T19:35:00Z","v":4847,"vw":28.514586},{"c":28.45,"h":28.59,"l":28.4,"n":55,"o":28.545,"t":"2026-10-19T19:40:00Z","v":7525,"vw":28.467865},{"c":28.37,"h":28.396,"l":28.29,"n":22,"o":28.37,"t":"2026-10-19T19:45:00Z","v":3769,"vw":28.35131},{"c":28.14,"h":28.3,"l":28.0932,"n":64,"o":28.3,"t":"2026-10-19T19:50:00Z","v":5366,"vw":28.171789},{"c":28.08,"h":28.285,"l":27.9036,"n":267,"o":28.16,"t":"2026-10-19T19:55:00Z","v":23708,"vw":28.08074},{"c":27.884,"h":28.04,"l":27.884,"n":47,"o":28.04,"t":"2026-10-19T20:00:00Z","v":1223,"vw":27.989882},{"c":27.96,"h":27.96,"l":27.9445,"n":44,"o":27.9445,"t":"2026-10-19T20:05:00Z","v":1101,"vw":27.956455},{"c":27.98,"h":27.98,"l":27.95,"n":34,"o":27.96,"t":"2026-10-19T20:10:00Z","v":3909,"vw":27.968576},{"c":27.97,"h":27.9935,"l":27.9,"n":14,"o":27.94,"t":"2026-10-19T20:15:00Z","v":7170,"vw":27.914378},{"c":28,"h":28,"l":27.9625,"n":7,"o":27.9625,"t":"2026-10-19T20:20:00Z","v":1552,"vw":27.976542},{"c":27.97,"h":27.97,"l":27.97,"n":4,"o":27.97,"t":"2026-10-19T20:25:00Z","v":229,"vw":27.97},{"c":28.062,"h":28.062,"l":28.062,"n":15,"o":28.062,"t":"2026-10-19T20:30:00Z","v":236,"vw":28.062},{"c":28.11,"h":28.11,"l":28.1,"n":7,"o":28.1,"t":"2026-10-19T20:35:00Z","v":792,"vw":28.102532},{"c":28.07,"h":28.07,"l":28.07,"n":2,"o":28.07,"t":"2026-10-19T20:40:00Z","v":526,"vw":28.07},{"c":28.01,"h":28.04,"l":28.01,"n":11,"o":28.04,"t":"2026-10-19T20:45:00Z","v":549,"vw":28.021063},{"c":28.01,"h":28.01,"l":28.01,"n":1,"o":28.01,"t":"2026-10-19T20:50:00Z","v":190,"vw":28.01},{"c":28.04,"h":28.05,"l":28.04,"n":16,"o":28.04,"t":"2026-10-19T21:10:00Z","v":2017,"vw":28.04535},{"c":28.04,"h":28.04,"l":28.04,"n":1,"o":28.04,"t":"2026-10-19T21:15:00Z","v":300,"vw":28.04},{"c":28.1587,"h":28.1587,"l":28.1587,"n":1,"o":28.1587,"t":"2026-10-19T21:20:00Z","v":500,"vw":28.1587},{"c":28.1,"h":28.1,"l":28.1,"n":24,"o":28.1,"t":"2026-10-19T21:30:00Z","v":1660,"vw":28.1},{"c":28.13,"h":28.13,"l":28.1299,"n":7,"o":28.13,"t":"2026-10-19T21:40:00Z","v":23247,"vw":28.12995},{"c":28.14,"h":28.14,"l":28.14,"n":1,"o":28.14,"t":"2026-10-19T21:45:00Z","v":200,"vw":28.14},{"c":28.16,"h":28.16,"l":28.16,"n":20,"o":28.16,"t":"2026-10-19T21:50:00Z","v":590,"vw":28.16},{"c":28.27,"h":28.27,"l":28.27,"n":1,"o":28.27,"t":"2026-10-19T21:55:00Z","v":100,"vw":28.27},{"c":28.35,"h":28.35,"l":28.3,"n":5,"o":28.3,"t":"2026-10-19T22:05:00Z","v":260,"vw":28.323041},{"c":28.49,"h":28.49,"l":28.49,"n":2,"o":28.49,"t":"2026-10-19T22:20:00Z","v":300,"vw":28.49},{"c":28.5,"h":28.5,"l":28.5,"n":4,"o":28.5,"t":"2026-10-19T22:25:00Z","v":400,"vw":28.5},{"c":28.46,"h":28.46,"l":28.46,"n":1,"o":28.46,"t":"2026-10-19T22:35:00Z","v":100,"vw":28.46},{"c":28.36,"h":28.4,"l":28.36,"n":16,"o":28.4,"t":"2026-10-19T22:40:00Z","v":5300,"vw":28.398412},{"c":28.28,"h":28.3,"l":28.28,"n":6,"o":28.3,"t":"2026-10-19T22:45:00Z","v":1140,"vw":28.291776},{"c":28.4392,"h":28.4392,"l":28.4392,"n":2,"o":28.4392,"t":"2026-10-19T22:55:00Z","v":105,"vw":28.4392},{"c":28.38,"h":28.44,"l":28.38,"n":2,"o":28.44,"t":"2026-10-19T23:05:00Z","v":550,"vw":28.412727},{"c":28.38,"h":28.38,"l":28.38,"n":2,"o":28.38,"t":"2026-10-19T23:10:00Z","v":209,"vw":28.38},{"c":28.34,"h":28.34,"l":28.34,"n":1,"o":28.34,"t":"2026-10-19T23:15:00Z","v":100,"vw":28.34},{"c":28.21,"h":28.21,"l":28.21,"n":1,"o":28.21,"t":"2026-10-19T23:20:00Z","v":100,"vw":28.21},{"c":28.27,"h":28.27,"l":28.18,"n":5,"o":28.18,"t":"2026-10-19T23:25:00Z","v":2674,"vw":28.242445},{"c":28.15,"h":28.18,"l":28.15,"n":13,"o":28.18,"t":"2026-10-19T23:30:00Z","v":494,"vw":28.171176},{"c":28.16,"h":28.18,"l":28.16,"n":12,"o":28.18,"t":"2026-10-19T23:35:00Z","v":12800,"vw":28.164153},{"c":28.26,"h":28.26,"l":28.26,"n":2,"o":28.26,"t":"2026-10-19T23:40:00Z","v":107,"vw":28.26},{"c":28.13,"h":28.19,"l":28.13,"n":17,"o":28.17,"t":"2026-10-19T23:45:00Z","v":3751,"vw":28.178861},{"c":28.1749,"h":28.1749,"l":28.1202,"n":3,"o":28.1202,"t":"2026-10-19T23:50:00Z","v":489,"vw":28.163237},{"c":28.1,"h":28.13,"l":28.1,"n":11,"o":28.1105,"t":"2026-10-19T23:55:00Z","v":1092,"vw":28.109032},{"c":27.15,"h":27.5,"l":26.73,"n":568,"o":27.1,"t":"2026-10-20T08:00:00Z","v":57631,"vw":27.168244},{"c":27.5,"h":27.5,"l":26.81,"n":5,"o":26.81,"t":"2026-10-20T08:05:00Z","v":1250,"vw":27.404828},{"c":26.86,"h":26.87,"l":26.86,"n":4,"o":26.86,"t":"2026-10-20T08:10:00Z","v":620,"vw":26.861667},{"c":26.87,"h":26.87,"l":26.86,"n":9,"o":26.86,"t":"2026-10-20T08:15:00Z","v":454,"vw":26.862525},{"c":27,"h":27,"l":26.97,"n":15,"o":26.97,"t":"2026-10-20T08:25:00Z","v":1078,"vw":26.989571},{"c":27.04,"h":27.04,"l":27.04,"n":2,"o":27.04,"t":"2026-10-20T08:30:00Z","v":230,"vw":27.04},{"c":27.2,"h":27.21,"l":27.16,"n":8,"o":27.16,"t":"2026-10-20T08:35:00Z","v":810,"vw":27.191746},{"c":27.16,"h":27.16,"l":27.16,"n":7,"o":27.16,"t":"2026-10-20T08:45:00Z","v":566,"vw":27.16},{"c":26.89,"h":26.95,"l":26.89,"n":7,"o":26.95,"t":"2026-10-20T08:50:00Z","v":843,"vw":26.906574},{"c":26.88,"h":26.88,"l":26.88,"n":2,"o":26.88,"t":"2026-10-20T08:55:00Z","v":262,"vw":26.88},{"c":26.4,"h":26.71,"l":26.3002,"n":407,"o":26.71,"t":"2026-10-20T09:05:00Z","v":76669,"vw":26.4507},{"c":26.35,"h":26.39,"l":26.35,"n":11,"o":26.39,"t":"2026-10-20T09:10:00Z","v":605,"vw":26.374246},{"c":26.44,"h":26.51,"l":26.41,"n":82,"o":26.41,"t":"2026-10-20T09:15:00Z","v":75933,"vw":26.465353},{"c":26.5,"h":26.5,"l":26.47,"n":18,"o":26.47,"t":"2026-10-20T09:20:00Z","v":2890,"vw":26.47156},{"c":26.62,"h":26.62,"l":26.62,"n":29,"o":26.62,"t":"2026-10-20T09:25:00Z","v":418,"vw":26.62},{"c":26.5,"h":26.53,"l":26.5,"n":12,"o":26.53,"t":"2026-10-20T09:35:00Z","v":1881,"vw":26.512485},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-20T09:40:00Z","v":1275,"vw":26.5},{"c":26.66,"h":26.66,"l":26.64,"n":6,"o":26.64,"t":"2026-10-20T09:50:00Z","v":1264,"vw":26.650285},{"c":26.73,"h":26.73,"l":26.73,"n":1,"o":26.73,"t":"2026-10-20T10:05:00Z","v":200,"vw":26.73},{"c":26.74,"h":26.74,"l":26.74,"n":9,"o":26.74,"t":"2026-10-20T10:10:00Z","v":318,"vw":26.74},{"c":26.74,"h":26.76,"l":26.74,"n":6,"o":26.76,"t":"2026-10-20T10:15:00Z","v":388,"vw":26.75107},{"c":26.7,"h":26.7,"l":26.69,"n":42,"o":26.7,"t":"2026-10-20T10:20:00Z","v":4755,"vw":26.698008},{"c":26.68,"h":26.68,"l":26.68,"n":1,"o":26.68,"t":"2026-10-20T10:30:00Z","v":200,"vw":26.68},{"c":26.58,"h":26.58,"l":26.58,"n":3,"o":26.58,"t":"2026-10-20T10:40:00Z","v":1101,"vw":26.58},{"c":26.56,"h":26.56,"l":26.56,"n":1,"o":26.56,"t":"2026-10-20T10:45:00Z","v":500,"vw":26.56},{"c":26.63,"h":26.63,"l":26.48,"n":84,"o":26.5,"t":"2026-10-20T11:00:00Z","v":3987,"vw":26.544975},{"c":26.5,"h":26.58,"l":26.5,"n":22,"o":26.54,"t":"2026-10-20T11:05:00Z","v":1529,"vw":26.53776},{"c":26.5,"h":26.5,"l":26.38,"n":20,"o":26.49,"t":"2026-10-20T11:10:00Z","v":1843,"vw":26.461512},{"c":26.45,"h":26.5155,"l":26.45,"n":17,"o":26.5155,"t":"2026-10-20T11:15:00Z","v":967,"vw":26.48954},{"c":26.54,"h":26.54,"l":26.54,"n":1,"o":26.54,"t":"2026-10-20T11:20:00Z","v":160,"vw":26.54},{"c":26.4,"h":26.53,"l":26.4,"n":33,"o":26.52,"t":"2026-10-20T11:25:00Z","v":2078,"vw":26.449745},{"c":26.52,"h":26.52,"l":26.4,"n":20,"o":26.4,"t":"2026-10-20T11:30:00Z","v":3384,"vw":26.439262},{"c":26.55,"h":26.55,"l":26.4,"n":43,"o":26.4,"t":"2026-10-20T11:35:00Z","v":2661,"vw":26.483504},{"c":26.57,"h":26.6,"l":26.57,"n":7,"o":26.6,"t":"2026-10-20T11:40:00Z","v":400,"vw":26.581651},{"c":26.45,"h":26.5017,"l":26.45,"n":30,"o":26.49,"t":"2026-10-20T11:45:00Z","v":2848,"vw":26.472734},{"c":26.45,"h":26.45,"l":26.42,"n":3,"o":26.42,"t":"2026-10-20T11:50:00Z","v":410,"vw":26.4425},{"c":26.48,"h":26.56,"l":26.48,"n":9,"o":26.56,"t":"2026-10-20T12:00:00Z","v":1374,"vw":26.510084},{"c":26.28,"h":26.4,"l":26.28,"n":91,"o":26.4,"t":"2026-10-20T12:05:00Z","v":14803,"vw":26.333784},{"c":26.25,"h":26.26,"l":26.25,"n":15,"o":26.26,"t":"2026-10-20T12:10:00Z","v":1416,"vw":26.256604},{"c":26.31,"h":26.31,"l":26.2,"n":52,"o":26.3,"t":"2026-10-20T12:15:00Z","v":20129,"vw":26.210897},{"c":26.41,"h":26.41,"l":26.41,"n":12,"o":26.41,"t":"2026-10-20T12:20:00Z","v":622,"vw":26.41},{"c":26.45,"h":26.5,"l":26.44,"n":12,"o":26.5,"t":"2026-10-20T12:25:00Z","v":837,"vw":26.467794},{"c":26.45,"h":26.45,"l":26.3,"n":4,"o":26.3,"t":"2026-10-20T12:30:00Z","v":10388,"vw":26.438396},{"c":26.56,"h":26.59,"l":26.41,"n":87,"o":26.44,"t":"2026-10-20T12:35:00Z","v":11806,"vw":26.469777},{"c":26.8797,"h":26.8797,"l":26.71,"n":40,"o":26.71,"t":"2026-10-20T12:40:00Z","v":3366,"vw":26.803963},{"c":26.9,"h":26.99,"l":26.89,"n":33,"o":26.99,"t":"2026-10-20T12:45:00Z","v":2536,"vw":26.925645},{"c":26.89,"h":26.9,"l":26.85,"n":17,"o":26.88,"t":"2026-10-20T12:50:00Z","v":8039,"vw":26.896017},{"c":26.8,"h":26.89,"l":26.8,"n":22,"o":26.89,"t":"2026-10-20T12:55:00Z","v":1070,"vw":26.844863},{"c":26.98,"h":26.98,"l":26.89,"n":34,"o":26.89,"t":"2026-10-20T13:00:00Z","v":2480,"vw":26.912338},{"c":27.06,"h":27.08,"l":27.01,"n":13,"o":27.08,"t":"2026-10-20T13:05:00Z","v":13995,"vw":27.07935},{"c":27.14,"h":27.14,"l":27.015,"n":7,"o":27.015,"t":"2026-10-20T13:10:00Z","v":1402,"vw":27.124597},{"c":27.06,"h":27.13,"l":27.06,"n":32,"o":27.13,"t":"2026-10-20T13:15:00Z","v":1714,"vw":27.103846},{"c":27.09,"h":27.1,"l":27.09,"n":6,"o":27.1,"t":"2026-10-20T13:20:00Z","v":423,"vw":27.096284},{"c":27.02,"h":27.21,"l":26.88,"n":74,"o":27.1,"t":"2026-10-20T13:25:00Z","v":10278,"vw":27.029111},{"c":26.14,"h":27.1,"l":26.14,"n":336,"o":26.76,"t":"2026-10-20T13:30:00Z","v":51161,"vw":26.53398},{"c":26.22,"h":26.82,"l":25.86,"n":353,"o":26.15,"t":"2026-10-20T13:35:00Z","v":56615,"vw":26.328887},{"c":25.5214,"h":26.2,"l":25.5214,"n":344,"o":26.2,"t":"2026-10-20T13:40:00Z","v":44273,"vw":25.803957},{"c":26.2457,"h":26.273,"l":25.49,"n":204,"o":25.52,"t":"2026-10-20T13:45:00Z","v":28043,"vw":25.915643},{"c":26.57,"h":26.6,"l":25.99,"n":166,"o":26.27,"t":"2026-10-20T13:50:00Z","v":18330,"vw":26.342916},{"c":27,"h":27.18,"l":26.4,"n":611,"o":26.545,"t":"2026-10-20T13:55:00Z","v":146907,"vw":26.625037},{"c":27.1,"h":27.215,"l":26.93,"n":141,"o":27.1,"t":"2026-10-20T14:00:00Z","v":20036,"vw":27.086028},{"c":27.7399,"h":28,"l":27.11,"n":212,"o":27.11,"t":"2026-10-20T14:05:00Z","v":38148,"vw":27.647258},{"c":27.98,"h":27.98,"l":27.46,"n":181,"o":27.7894,"t":"2026-10-20T14:10:00Z","v":20890,"vw":27.645297},{"c":28.06,"h":28.2,"l":27.88,"n":158,"o":27.9525,"t":"2026-10-20T14:15:00Z","v":28651,"vw":28.050353},{"c":28.3,"h":28.3,"l":27.9807,"n":111,"o":28.1,"t":"2026-10-20T14:20:00Z","v":12864,"vw":28.136144},{"c":28.81,"h":28.9,"l":28.245,"n":465,"o":28.28,"t":"2026-10-20T14:25:00Z","v":111163,"vw":28.449256},{"c":28.635,"h":28.99,"l":28.57,"n":246,"o":28.795,"t":"2026-10-20T14:30:00Z","v":57825,"vw":28.758268},{"c":28.6239,"h":28.7162,"l":28.381,"n":137,"o":28.63,"t":"2026-10-20T14:35:00Z","v":26415,"vw":28.500351},{"c":28.6985,"h":28.82,"l":28.415,"n":112,"o":28.5,"t":"2026-10-20T14:40:00Z","v":12511,"vw":28.688258},{"c":28.7,"h":28.9175,"l":28.65,"n":88,"o":28.82,"t":"2026-10-20T14:45:00Z","v":11971,"vw":28.788947},{"c":29.12,"h":29.149,"l":28.67,"n":133,"o":28.76,"t":"2026-10-20T14:50:00Z","v":14217,"vw":28.922838},{"c":29.2473,"h":29.35,"l":29.05,"n":181,"o":29.05,"t":"2026-10-20T14:55:00Z","v":27505,"vw":29.270639},{"c":29.095,"h":29.25,"l":29,"n":115,"o":29.2,"t":"2026-10-20T15:00:00Z","v":11594,"vw":29.116423},{"c":29.06,"h":29.17,"l":29,"n":85,"o":29,"t":"2026-10-20T15:05:00Z","v":23276,"vw":29.102873},{"c":28.61,"h":29.06,"l":28.3801,"n":348,"o":29.06,"t":"2026-10-20T15:10:00Z","v":108018,"vw":28.573827},{"c":28.8393,"h":28.975,"l":28.4516,"n":96,"o":28.4516,"t":"2026-10-20T15:15:00Z","v":19698,"vw":28.766309},{"c":29.058,"h":29.058,"l":28.7699,"n":98,"o":28.83,"t":"2026-10-20T15:20:00Z","v":9155,"vw":28.859628},{"c":28.87,"h":29.05,"l":28.85,"n":68,"o":29,"t":"2026-10-20T15:25:00Z","v":12387,"vw":28.951241},{"c":28.735,"h":28.96,"l":28.65,"n":154,"o":28.95,"t":"2026-10-20T15:30:00Z","v":22759,"vw":28.736498},{"c":28.365,"h":28.77,"l":28.3001,"n":130,"o":28.76,"t":"2026-10-20T15:35:00Z","v":15919,"vw":28.534957},{"c":28.63,"h":28.8,"l":28.41,"n":92,"o":28.41,"t":"2026-10-20T15:40:00Z","v":11338,"vw":28.600779},{"c":28.695,"h":28.695,"l":28.545,"n":51,"o":28.61,"t":"2026-10-20T15:45:00Z","v":15201,"vw":28.648357},{"c":28.8,"h":28.8,"l":28.565,"n":47,"o":28.64,"t":"2026-10-20T15:50:00Z","v":5712,"vw":28.696119},{"c":28.9772,"h":28.9772,"l":28.79,"n":56,"o":28.79,"t":"2026-10-20T15:55:00Z","v":5979,"vw":28.85003},{"c":28.885,"h":29,"l":28.8813,"n":57,"o":29,"t":"2026-10-20T16:00:00Z","v":5556,"vw":28.949149},{"c":29.075,"h":29.13,"l":28.9301,"n":52,"o":28.9301,"t":"2026-10-20T16:05:00Z","v":6228,"vw":29.068533},{"c":29,"h":29.06,"l":29,"n":47,"o":29.05,"t":"2026-10-20T16:10:00Z","v":6154,"vw":29.016594},{"c":28.8,"h":29,"l":28.74,"n":30,"o":29,"t":"2026-10-20T16:15:00Z","v":5746,"vw":28.792682},{"c":28.92,"h":28.92,"l":28.8,"n":33,"o":28.8,"t":"2026-10-20T16:20:00Z","v":3197,"vw":28.840284},{"c":29,"h":29.08,"l":28.91,"n":91,"o":29.02,"t":"2026-10-20T16:25:00Z","v":18562,"vw":28.9802},{"c":29.05,"h":29.1,"l":28.98,"n":51,"o":28.98,"t":"2026-10-20T16:30:00Z","v":7145,"vw":29.060664},{"c":29.2,"h":29.2999,"l":29.13,"n":53,"o":29.13,"t":"2026-10-20T16:35:00Z","v":8718,"vw":29.192442},{"c":29.07,"h":29.2,"l":29.04,"n":22,"o":29.19,"t":"2026-10-20T16:40:00Z","v":2779,"vw":29.160989},{"c":29.1999,"h":29.1999,"l":29.04,"n":37,"o":29.06,"t":"2026-10-20T16:45:00Z","v":5214,"vw":29.118394},{"c":28.88,"h":29.03,"l":28.88,"n":15,"o":29.03,"t":"2026-10-20T16:50:00Z","v":1425,"vw":28.965188},{"c":28.8,"h":28.9057,"l":28.7701,"n":25,"o":28.84,"t":"2026-10-20T16:55:00Z","v":4006,"vw":28.802264},{"c":28.89,"h":28.92,"l":28.82,"n":26,"o":28.91,"t":"2026-10-20T17:00:00Z","v":4002,"vw":28.871524},{"c":28.84,"h":28.89,"l":28.84,"n":10,"o":28.89,"t":"2026-10-20T17:05:00Z","v":1002,"vw":28.87094},{"c":28.8804,"h":28.9,"l":28.8804,"n":14,"o":28.9,"t":"2026-10-20T17:10:00Z","v":1734,"vw":28.884836},{"c":28.88,"h":28.92,"l":28.88,"n":19,"o":28.88,"t":"2026-10-20T17:15:00Z","v":2872,"vw":28.892108},{"c":29.02,"h":29.03,"l":28.8706,"n":41,"o":28.89,"t":"2026-10-20T17:20:00Z","v":4782,"vw":28.971654},{"c":29.01,"h":29.01,"l":29,"n":10,"o":29,"t":"2026-10-20T17:25:00Z","v":710,"vw":29.008095},{"c":29,"h":29.1,"l":29,"n":28,"o":29.015,"t":"2026-10-20T17:30:00Z","v":2599,"vw":29.038171},{"c":29.08,"h":29.08,"l":28.9642,"n":30,"o":29,"t":"2026-10-20T17:35:00Z","v":2711,"vw":29.0568},{"c":29.1,"h":29.1,"l":29.08,"n":6,"o":29.08,"t":"2026-10-20T17:40:00Z","v":839,"vw":29.085057},{"c":29.21,"h":29.21,"l":29.06,"n":45,"o":29.06,"t":"2026-10-20T17:45:00Z","v":5474,"vw":29.147385},{"c":29.53,"h":29.53,"l":29.25,"n":156,"o":29.25,"t":"2026-10-20T17:50:00Z","v":45855,"vw":29.42033},{"c":29.425,"h":29.5597,"l":29.4,"n":59,"o":29.5597,"t":"2026-10-20T17:55:00Z","v":9934,"vw":29.457665},{"c":29.23,"h":29.46,"l":29.21,"n":39,"o":29.46,"t":"2026-10-20T18:00:00Z","v":7701,"vw":29.298057},{"c":29.33,"h":29.33,"l":29.18,"n":21,"o":29.18,"t":"2026-10-20T18:05:00Z","v":1449,"vw":29.254852},{"c":29.37,"h":29.37,"l":29.29,"n":47,"o":29.33,"t":"2026-10-20T18:10:00Z","v":7097,"vw":29.305193},{"c":29.29,"h":29.4,"l":29.26,"n":28,"o":29.355,"t":"2026-10-20T18:15:00Z","v":3161,"vw":29.321325},{"c":29.25,"h":29.3554,"l":29.25,"n":37,"o":29.3,"t":"2026-10-20T18:20:00Z","v":6242,"vw":29.282448},{"c":29.2862,"h":29.3,"l":29.25,"n":28,"o":29.25,"t":"2026-10-20T18:25:00Z","v":5362,"vw":29.285732},{"c":29.1218,"h":29.265,"l":29.0205,"n":29,"o":29.265,"t":"2026-10-20T18:30:00Z","v":19405,"vw":29.200711},{"c":29.14,"h":29.16,"l":29.0211,"n":49,"o":29.0463,"t":"2026-10-20T18:35:00Z","v":10886,"vw":29.086173},{"c":28.8901,"h":29.18,"l":28.8901,"n":62,"o":29.13,"t":"2026-10-20T18:40:00Z","v":11637,"vw":28.925396},{"c":29.145,"h":29.2,"l":28.815,"n":52,"o":28.815,"t":"2026-10-20T18:45:00Z","v":17673,"vw":29.027569},{"c":29.19,"h":29.19,"l":29.09,"n":14,"o":29.15,"t":"2026-10-20T18:50:00Z","v":1278,"vw":29.147018},{"c":29.115,"h":29.34,"l":29.115,"n":45,"o":29.23,"t":"2026-10-20T18:55:00Z","v":5210,"vw":29.20141},{"c":29.05,"h":29.1711,"l":29.05,"n":21,"o":29.15,"t":"2026-10-20T19:00:00Z","v":1692,"vw":29.146655},{"c":29.1,"h":29.1799,"l":29.06,"n":15,"o":29.06,"t":"2026-10-20T19:05:00Z","v":1197,"vw":29.082211},{"c":28.96,"h":29.04,"l":28.96,"n":46,"o":29.04,"t":"2026-10-20T19:10:00Z","v":15033,"vw":28.976862},{"c":29.03,"h":29.04,"l":28.9,"n":41,"o":28.93,"t":"2026-10-20T19:15:00Z","v":5220,"vw":28.966323},{"c":28.918,"h":28.918,"l":28.82,"n":40,"o":28.87,"t":"2026-10-20T19:20:00Z","v":13311,"vw":28.840868},{"c":28.81,"h":28.99,"l":28.81,"n":29,"o":28.97,"t":"2026-10-20T19:25:00Z","v":2734,"vw":28.908529},{"c":29.12,"h":29.14,"l":28.88,"n":70,"o":28.88,"t":"2026-10-20T19:30:00Z","v":4265,"vw":29.041825},{"c":28.7516,"h":29,"l":28.7516,"n":28,"o":29,"t":"2026-10-20T19:35:00Z","v":10187,"vw":28.822387},{"c":28.95,"h":28.97,"l":28.795,"n":70,"o":28.82,"t":"2026-10-20T19:40:00Z","v":8164,"vw":28.922408},{"c":28.9,"h":28.9,"l":28.85,"n":16,"o":28.9,"t":"2026-10-20T19:45:00Z","v":1181,"vw":28.868522},{"c":28.9,"h":28.9,"l":28.77,"n":56,"o":28.86,"t":"2026-10-20T19:50:00Z","v":4503,"vw":28.85741},{"c":28.81,"h":29.02,"l":28.7,"n":323,"o":28.94,"t":"2026-10-20T19:55:00Z","v":34315,"vw":28.834842},{"c":28.72,"h":28.81,"l":28.68,"n":35,"o":28.71,"t":"2026-10-20T20:00:00Z","v":4635,"vw":28.715155},{"c":28.88,"h":28.88,"l":28.69,"n":46,"o":28.74,"t":"2026-10-20T20:05:00Z","v":3947,"vw":28.74412},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-10-20T20:10:00Z","v":176,"vw":28.9},{"c":28.8687,"h":28.8687,"l":28.8687,"n":3,"o":28.8687,"t":"2026-10-20T20:15:00Z","v":302,"vw":28.8687},{"c":28.85,"h":28.85,"l":28.75,"n":3,"o":28.75,"t":"2026-10-20T20:25:00Z","v":321,"vw":28.803947},{"c":28.87,"h":28.94,"l":28.71,"n":11,"o":28.73,"t":"2026-10-20T20:30:00Z","v":1342,"vw":28.841215},{"c":28.98,"h":29.13,"l":28.98,"n":14,"o":29.02,"t":"2026-10-20T20:35:00Z","v":1055,"vw":29.051947},{"c":28.98,"h":29.1088,"l":28.98,"n":10,"o":29.0873,"t":"2026-10-20T20:40:00Z","v":4851,"vw":29.079162},{"c":29.31,"h":29.31,"l":28.97,"n":41,"o":28.97,"t":"2026-10-20T20:45:00Z","v":3886,"vw":29.153415},{"c":29.5,"h":29.5,"l":29.5,"n":5,"o":29.5,"t":"2026-10-20T20:50:00Z","v":538,"vw":29.5},{"c":29.739,"h":29.739,"l":29.5,"n":24,"o":29.6,"t":"2026-10-20T20:55:00Z","v":2164,"vw":29.695969},{"c":29.92,"h":29.95,"l":29.752,"n":43,"o":29.8,"t":"2026-10-20T21:00:00Z","v":4619,"vw":29.862944},{"c":29.9,"h":30.0781,"l":29.9,"n":67,"o":30,"t":"2026-10-20T21:05:00Z","v":5994,"vw":29.99855},{"c":29.99,"h":29.99,"l":29.83,"n":23,"o":29.95,"t":"2026-10-20T21:10:00Z","v":2698,"vw":29.884007},{"c":30.06,"h":30.1,"l":29.9708,"n":19,"o":30.1,"t":"2026-10-20T21:15:00Z","v":2829,"vw":30.061807},{"c":29.85,"h":29.9,"l":29.85,"n":9,"o":29.85,"t":"2026-10-20T21:20:00Z","v":1231,"vw":29.855695},{"c":29.74,"h":29.81,"l":29.74,"n":8,"o":29.81,"t":"2026-10-20T21:25:00Z","v":2140,"vw":29.781207},{"c":30,"h":30,"l":29.77,"n":9,"o":29.77,"t":"2026-10-20T21:30:00Z","v":817,"vw":29.925878},{"c":30,"h":30,"l":30,"n":10,"o":30,"t":"2026-10-20T21:35:00Z","v":1600,"vw":30},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-20T21:40:00Z","v":600,"vw":30},{"c":30.05,"h":30.15,"l":30.05,"n":4,"o":30.15,"t":"2026-10-20T21:45:00Z","v":323,"vw":30.114286},{"c":30.1183,"h":30.1183,"l":30.1121,"n":3,"o":30.1121,"t":"2026-10-20T21:50:00Z","v":308,"vw":30.1152},{"c":30.18,"h":30.18,"l":30.1,"n":22,"o":30.1,"t":"2026-10-20T21:55:00Z","v":1897,"vw":30.127763},{"c":30.6383,"h":30.6383,"l":30.2,"n":48,"o":30.2,"t":"2026-10-20T22:00:00Z","v":7694,"vw":30.491537},{"c":30.4593,"h":30.6,"l":30.4593,"n":10,"o":30.6,"t":"2026-10-20T22:05:00Z","v":817,"vw":30.506055},{"c":30.43,"h":30.43,"l":30.43,"n":1,"o":30.43,"t":"2026-10-20T22:10:00Z","v":100,"vw":30.43},{"c":30.5759,"h":30.59,"l":30.5759,"n":19,"o":30.59,"t":"2026-10-20T22:15:00Z","v":4443,"vw":30.583475},{"c":30.5,"h":30.56,"l":30.5,"n":19,"o":30.56,"t":"2026-10-20T22:20:00Z","v":3866,"vw":30.551284},{"c":30.52,"h":30.641,"l":30.44,"n":18,"o":30.44,"t":"2026-10-20T22:25:00Z","v":9756,"vw":30.510426},{"c":30.42,"h":30.65,"l":30.42,"n":14,"o":30.65,"t":"2026-10-20T22:30:00Z","v":1581,"vw":30.483704},{"c":30.39,"h":30.4,"l":30.39,"n":8,"o":30.4,"t":"2026-10-20T22:35:00Z","v":1715,"vw":30.399252},{"c":30.3,"h":30.39,"l":30.3,"n":11,"o":30.39,"t":"2026-10-20T22:40:00Z","v":919,"vw":30.315},{"c":30.3495,"h":30.3495,"l":30.19,"n":10,"o":30.2017,"t":"2026-10-20T22:45:00Z","v":1592,"vw":30.237244},{"c":30.26,"h":30.31,"l":30.26,"n":8,"o":30.26,"t":"2026-10-20T22:50:00Z","v":620,"vw":30.279694},{"c":30.4,"h":30.4,"l":30.29,"n":5,"o":30.29,"t":"2026-10-20T22:55:00Z","v":1294,"vw":30.365323},{"c":30.15,"h":30.3599,"l":30.15,"n":11,"o":30.3599,"t":"2026-10-20T23:00:00Z","v":707,"vw":30.20598},{"c":30.15,"h":30.19,"l":30.13,"n":7,"o":30.19,"t":"2026-10-20T23:05:00Z","v":375,"vw":30.156667},{"c":30.09,"h":30.18,"l":30.09,"n":15,"o":30.17,"t":"2026-10-20T23:20:00Z","v":2117,"vw":30.105142},{"c":30.05,"h":30.1,"l":30,"n":24,"o":30.1,"t":"2026-10-20T23:25:00Z","v":2962,"vw":30.032545},{"c":30.16,"h":30.16,"l":30.16,"n":3,"o":30.16,"t":"2026-10-20T23:30:00Z","v":365,"vw":30.16},{"c":30.15,"h":30.1799,"l":30.14,"n":11,"o":30.14,"t":"2026-10-20T23:35:00Z","v":1659,"vw":30.152173},{"c":30.26,"h":30.26,"l":30.16,"n":30,"o":30.17,"t":"2026-10-20T23:40:00Z","v":5023,"vw":30.18773},{"c":30.24,"h":30.28,"l":30.24,"n":10,"o":30.27,"t":"2026-10-20T23:45:00Z","v":814,"vw":30.262339},{"c":30.41,"h":30.41,"l":30.41,"n":2,"o":30.41,"t":"2026-10-20T23:50:00Z","v":111,"vw":30.41},{"c":30.41,"h":30.41,"l":30.41,"n":3,"o":30.41,"t":"2026-10-20T23:55:00Z","v":140,"vw":30.41},{"c":30.28,"h":30.54,"l":30.04,"n":612,"o":30.1761,"t":"2026-10-21T08:00:00Z","v":48787,"vw":30.268357},{"c":29.9,"h":30.25,"l":29.9,"n":52,"o":30.25,"t":"2026-10-21T08:05:00Z","v":4522,"vw":30.117303},{"c":30.02,"h":30.36,"l":29.8299,"n":49,"o":30.36,"t":"2026-10-21T08:10:00Z","v":4455,"vw":30.218022},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-21T08:15:00Z","v":181,"vw":30},{"c":30.09,"h":30.1,"l":30.09,"n":2,"o":30.1,"t":"2026-10-21T08:20:00Z","v":1200,"vw":30.09375},{"c":30.19,"h":30.25,"l":30.19,"n":23,"o":30.23,"t":"2026-10-21T08:25:00Z","v":2890,"vw":30.234856},{"c":29.71,"h":30.06,"l":29.71,"n":39,"o":30.06,"t":"2026-10-21T08:30:00Z","v":1399,"vw":29.8275},{"c":29.5,"h":29.72,"l":29.5,"n":71,"o":29.71,"t":"2026-10-21T08:35:00Z","v":3632,"vw":29.680149},{"c":29.62,"h":29.67,"l":29.5,"n":28,"o":29.5,"t":"2026-10-21T08:40:00Z","v":2922,"vw":29.555656},{"c":29.61,"h":29.61,"l":29.61,"n":8,"o":29.61,"t":"2026-10-21T08:50:00Z","v":191,"vw":29.61},{"c":29.3,"h":29.42,"l":29.3,"n":28,"o":29.42,"t":"2026-10-21T08:55:00Z","v":3923,"vw":29.325838},{"c":29.35,"h":29.4,"l":29.32,"n":71,"o":29.32,"t":"2026-10-21T09:00:00Z","v":7290,"vw":29.351625},{"c":29.48,"h":29.48,"l":29.48,"n":3,"o":29.48,"t":"2026-10-21T09:05:00Z","v":149,"vw":29.48},{"c":29.59,"h":29.59,"l":29.54,"n":3,"o":29.54,"t":"2026-10-21T09:10:00Z","v":371,"vw":29.567027},{"c":29.48,"h":29.62,"l":29.48,"n":13,"o":29.59,"t":"2026-10-21T09:15:00Z","v":2600,"vw":29.56998},{"c":29.64,"h":29.64,"l":29.57,"n":13,"o":29.57,"t":"2026-10-21T09:20:00Z","v":1240,"vw":29.596842},{"c":29.67,"h":29.67,"l":29.67,"n":4,"o":29.67,"t":"2026-10-21T09:25:00Z","v":524,"vw":29.67},{"c":29.7,"h":29.8,"l":29.7,"n":11,"o":29.8,"t":"2026-10-21T09:35:00Z","v":3267,"vw":29.794929},{"c":29.6702,"h":29.6702,"l":29.67,"n":11,"o":29.67,"t":"2026-10-21T09:45:00Z","v":497,"vw":29.670071},{"c":29.7,"h":29.7,"l":29.6,"n":17,"o":29.69,"t":"2026-10-21T09:50:00Z","v":2189,"vw":29.636811},{"c":29.63,"h":29.67,"l":29.63,"n":7,"o":29.67,"t":"2026-10-21T09:55:00Z","v":636,"vw":29.647876},{"c":29.5,"h":29.52,"l":29.5,"n":17,"o":29.5,"t":"2026-10-21T10:00:00Z","v":798,"vw":29.508763},{"c":29.4,"h":29.41,"l":29.14,"n":127,"o":29.41,"t":"2026-10-21T10:05:00Z","v":9385,"vw":29.325311},{"c":29.46,"h":29.46,"l":29.46,"n":1,"o":29.46,"t":"2026-10-21T10:10:00Z","v":100,"vw":29.46},{"c":29.35,"h":29.35,"l":29.33,"n":3,"o":29.33,"t":"2026-10-21T10:15:00Z","v":324,"vw":29.336978},{"c":29.49,"h":29.4919,"l":29.46,"n":8,"o":29.46,"t":"2026-10-21T10:25:00Z","v":1230,"vw":29.478438},{"c":29.6,"h":29.6,"l":29.59,"n":2,"o":29.59,"t":"2026-10-21T10:30:00Z","v":340,"vw":29.595},{"c":29.49,"h":29.62,"l":29.49,"n":17,"o":29.6,"t":"2026-10-21T10:35:00Z","v":2170,"vw":29.553837},{"c":29.67,"h":29.67,"l":29.51,"n":6,"o":29.66,"t":"2026-10-21T10:45:00Z","v":566,"vw":29.616654},{"c":29.63,"h":29.63,"l":29.63,"n":1,"o":29.63,"t":"2026-10-21T10:50:00Z","v":263,"vw":29.63},{"c":29.82,"h":29.82,"l":29.65,"n":77,"o":29.69,"t":"2026-10-21T11:00:00Z","v":4971,"vw":29.722701},{"c":29.91,"h":29.9447,"l":29.8,"n":50,"o":29.84,"t":"2026-10-21T11:05:00Z","v":3946,"vw":29.882014},{"c":29.78,"h":29.92,"l":29.76,"n":9,"o":29.92,"t":"2026-10-21T11:10:00Z","v":1103,"vw":29.807116},{"c":29.84,"h":29.84,"l":29.699,"n":51,"o":29.7,"t":"2026-10-21T11:15:00Z","v":12898,"vw":29.773506},{"c":29.85,"h":29.85,"l":29.829,"n":35,"o":29.83,"t":"2026-10-21T11:20:00Z","v":8864,"vw":29.839387},{"c":29.98,"h":29.98,"l":29.95,"n":2,"o":29.95,"t":"2026-10-21T11:25:00Z","v":477,"vw":29.971195},{"c":30.0731,"h":30.1394,"l":29.98,"n":42,"o":29.98,"t":"2026-10-21T11:30:00Z","v":2167,"vw":30.073219},{"c":29.92,"h":30,"l":29.85,"n":29,"o":30,"t":"2026-10-21T11:35:00Z","v":3761,"vw":29.947884},{"c":29.8598,"h":29.8598,"l":29.8598,"n":3,"o":29.8598,"t":"2026-10-21T11:40:00Z","v":160,"vw":29.8598},{"c":29.87,"h":29.92,"l":29.87,"n":6,"o":29.92,"t":"2026-10-21T11:45:00Z","v":795,"vw":29.900769},{"c":29.9996,"h":29.9996,"l":29.92,"n":13,"o":29.92,"t":"2026-10-21T11:50:00Z","v":5796,"vw":29.924328},{"c":29.84,"h":30.01,"l":29.84,"n":31,"o":30.01,"t":"2026-10-21T11:55:00Z","v":3713,"vw":29.948053},{"c":29.86,"h":29.88,"l":29.8,"n":19,"o":29.88,"t":"2026-10-21T12:00:00Z","v":2248,"vw":29.861212},{"c":29.94,"h":29.94,"l":29.92,"n":34,"o":29.92,"t":"2026-10-21T12:05:00Z","v":3194,"vw":29.927039},{"c":29.915,"h":29.99,"l":29.9,"n":31,"o":29.94,"t":"2026-10-21T12:10:00Z","v":3103,"vw":29.926641},{"c":29.93,"h":29.93,"l":29.93,"n":1,"o":29.93,"t":"2026-10-21T12:15:00Z","v":200,"vw":29.93},{"c":30.0845,"h":30.1,"l":30,"n":21,"o":30,"t":"2026-10-21T12:20:00Z","v":1406,"vw":30.01557},{"c":30.1,"h":30.12,"l":30,"n":39,"o":30,"t":"2026-10-21T12:25:00Z","v":7462,"vw":30.089389},{"c":29.96,"h":30,"l":29.86,"n":125,"o":30,"t":"2026-10-21T12:30:00Z","v":23349,"vw":29.953174},{"c":29.9,"h":29.96,"l":29.88,"n":70,"o":29.96,"t":"2026-10-21T12:35:00Z","v":45051,"vw":29.956457},{"c":29.58,"h":29.8,"l":29.58,"n":50,"o":29.8,"t":"2026-10-21T12:40:00Z","v":3057,"vw":29.67617},{"c":29.59,"h":29.66,"l":29.58,"n":21,"o":29.651,"t":"2026-10-21T12:45:00Z","v":7421,"vw":29.603287},{"c":29.59,"h":29.59,"l":29.59,"n":1,"o":29.59,"t":"2026-10-21T12:50:00Z","v":500,"vw":29.59},{"c":29.5972,"h":29.6,"l":29.58,"n":17,"o":29.6,"t":"2026-10-21T12:55:00Z","v":1948,"vw":29.596842},{"c":29.802,"h":29.82,"l":29.6431,"n":43,"o":29.74,"t":"2026-10-21T13:00:00Z","v":2964,"vw":29.75094},{"c":29.76,"h":29.85,"l":29.7,"n":53,"o":29.84,"t":"2026-10-21T13:05:00Z","v":5185,"vw":29.782924},{"c":29.7,"h":29.82,"l":29.687,"n":24,"o":29.82,"t":"2026-10-21T13:10:00Z","v":1767,"vw":29.7524},{"c":30,"h":30,"l":29.792,"n":17,"o":29.792,"t":"2026-10-21T13:15:00Z","v":1667,"vw":29.905585},{"c":29.9,"h":29.95,"l":29.9,"n":24,"o":29.94,"t":"2026-10-21T13:20:00Z","v":3280,"vw":29.912308},{"c":30.22,"h":30.22,"l":29.62,"n":96,"o":29.95,"t":"2026-10-21T13:25:00Z","v":7931,"vw":29.84238},{"c":30.18,"h":31,"l":30,"n":465,"o":30.22,"t":"2026-10-21T13:30:00Z","v":61309,"vw":30.590786},{"c":29.45,"h":30.4195,"l":29.195,"n":399,"o":30.18,"t":"2026-10-21T13:35:00Z","v":60782,"vw":29.717837},{"c":28.54,"h":29.4,"l":28.31,"n":373,"o":29.36,"t":"2026-10-21T13:40:00Z","v":73611,"vw":28.807734},{"c":28.7,"h":28.9589,"l":28.44,"n":383,"o":28.61,"t":"2026-10-21T13:45:00Z","v":68031,"vw":28.760885},{"c":28.3546,"h":28.795,"l":28.15,"n":331,"o":28.72,"t":"2026-10-21T13:50:00Z","v":49003,"vw":28.439814},{"c":28.92,"h":29.02,"l":28.32,"n":214,"o":28.37,"t":"2026-10-21T13:55:00Z","v":30959,"vw":28.790926},{"c":29.155,"h":29.405,"l":28.92,"n":194,"o":28.92,"t":"2026-10-21T14:00:00Z","v":30010,"vw":29.141309},{"c":29.16,"h":29.29,"l":28.995,"n":142,"o":29.145,"t":"2026-10-21T14:05:00Z","v":23492,"vw":29.10924},{"c":28.99,"h":29.14,"l":28.91,"n":129,"o":29.11,"t":"2026-10-21T14:10:00Z","v":16789,"vw":29.00278},{"c":29.35,"h":29.37,"l":29.005,"n":180,"o":29.005,"t":"2026-10-21T14:15:00Z","v":32218,"vw":29.211529},{"c":29.5,"h":29.695,"l":29.28,"n":179,"o":29.37,"t":"2026-10-21T14:20:00Z","v":23854,"vw":29.454097},{"c":29.66,"h":29.7,"l":29.45,"n":99,"o":29.45,"t":"2026-10-21T14:25:00Z","v":12409,"vw":29.619184},{"c":29.955,"h":30.02,"l":29.5709,"n":148,"o":29.5709,"t":"2026-10-21T14:30:00Z","v":22152,"vw":29.879383},{"c":29.365,"h":29.99,"l":29.35,"n":134,"o":29.98,"t":"2026-10-21T14:35:00Z","v":26477,"vw":29.603822},{"c":29.32,"h":29.4188,"l":29.1734,"n":140,"o":29.31,"t":"2026-10-21T14:40:00Z","v":15293,"vw":29.303179},{"c":29.71,"h":29.71,"l":29.28,"n":65,"o":29.28,"t":"2026-10-21T14:45:00Z","v":8021,"vw":29.442129},{"c":29.4884,"h":29.8,"l":29.45,"n":77,"o":29.66,"t":"2026-10-21T14:50:00Z","v":8532,"vw":29.668682},{"c":29.24,"h":29.49,"l":29.23,"n":45,"o":29.47,"t":"2026-10-21T14:55:00Z","v":8962,"vw":29.31002},{"c":29.2,"h":29.345,"l":29.085,"n":113,"o":29.29,"t":"2026-10-21T15:00:00Z","v":38557,"vw":29.285293},{"c":29.35,"h":29.35,"l":29.22,"n":73,"o":29.24,"t":"2026-10-21T15:05:00Z","v":5161,"vw":29.279333},{"c":29.355,"h":29.46,"l":29.3,"n":456,"o":29.42,"t":"2026-10-21T15:10:00Z","v":81873,"vw":29.38775},{"c":29.165,"h":29.39,"l":29.15,"n":119,"o":29.3358,"t":"2026-10-21T15:15:00Z","v":21753,"vw":29.334617},{"c":29.12,"h":29.19,"l":29.06,"n":76,"o":29.165,"t":"2026-10-21T15:20:00Z","v":9602,"vw":29.118279},{"c":29.08,"h":29.17,"l":29.007,"n":91,"o":29.11,"t":"2026-10-21T15:25:00Z","v":18586,"vw":29.071705},{"c":29.09,"h":29.15,"l":29.06,"n":70,"o":29.1,"t":"2026-10-21T15:30:00Z","v":7767,"vw":29.101446},{"c":29.43,"h":29.5,"l":29.06,"n":157,"o":29.06,"t":"2026-10-21T15:35:00Z","v":35432,"vw":29.428451},{"c":29.5799,"h":29.5799,"l":29.3978,"n":69,"o":29.435,"t":"2026-10-21T15:40:00Z","v":13263,"vw":29.478897},{"c":29.65,"h":29.7569,"l":29.6,"n":93,"o":29.65,"t":"2026-10-21T15:45:00Z","v":17730,"vw":29.687143},{"c":29.58,"h":29.7254,"l":29.58,"n":108,"o":29.655,"t":"2026-10-21T15:50:00Z","v":20593,"vw":29.641031},{"c":29.695,"h":29.75,"l":29.59,"n":65,"o":29.59,"t":"2026-10-21T15:55:00Z","v":10811,"vw":29.681212},{"c":29.57,"h":29.7,"l":29.5,"n":74,"o":29.68,"t":"2026-10-21T16:00:00Z","v":7273,"vw":29.593579},{"c":29.6,"h":29.63,"l":29.53,"n":51,"o":29.5701,"t":"2026-10-21T16:05:00Z","v":2482,"vw":29.571468},{"c":29.705,"h":29.705,"l":29.62,"n":35,"o":29.67,"t":"2026-10-21T16:10:00Z","v":5835,"vw":29.671127},{"c":29.7,"h":29.83,"l":29.7,"n":48,"o":29.745,"t":"2026-10-21T16:15:00Z","v":8962,"vw":29.778713},{"c":29.6,"h":29.695,"l":29.6,"n":18,"o":29.665,"t":"2026-10-21T16:20:00Z","v":1096,"vw":29.638892},{"c":29.425,"h":29.6,"l":29.38,"n":39,"o":29.6,"t":"2026-10-21T16:25:00Z","v":8071,"vw":29.440221},{"c":29.444,"h":29.47,"l":29.44,"n":15,"o":29.47,"t":"2026-10-21T16:30:00Z","v":745,"vw":29.449789},{"c":29.95,"h":30,"l":29.44,"n":119,"o":29.44,"t":"2026-10-21T16:35:00Z","v":12403,"vw":29.810597},{"c":29.65,"h":30.082,"l":29.62,"n":75,"o":30.04,"t":"2026-10-21T16:40:00Z","v":3303,"vw":29.778275},{"c":29.7635,"h":29.7635,"l":29.64,"n":46,"o":29.71,"t":"2026-10-21T16:45:00Z","v":3904,"vw":29.711212},{"c":29.81,"h":29.86,"l":29.78,"n":17,"o":29.83,"t":"2026-10-21T16:50:00Z","v":1265,"vw":29.799524},{"c":29.81,"h":29.83,"l":29.78,"n":29,"o":29.8,"t":"2026-10-21T16:55:00Z","v":1421,"vw":29.802464},{"c":29.795,"h":29.81,"l":29.78,"n":10,"o":29.78,"t":"2026-10-21T17:00:00Z","v":681,"vw":29.795412},{"c":29.97,"h":30.04,"l":29.825,"n":17,"o":29.825,"t":"2026-10-21T17:05:00Z","v":1802,"vw":29.965687},{"c":29.93,"h":29.985,"l":29.84,"n":59,"o":29.985,"t":"2026-10-21T17:10:00Z","v":9322,"vw":29.94001},{"c":30.0206,"h":30.0799,"l":29.965,"n":67,"o":29.97,"t":"2026-10-21T17:15:00Z","v":7766,"vw":30.033153},{"c":29.99,"h":30.05,"l":29.99,"n":51,"o":30.02,"t":"2026-10-21T17:20:00Z","v":6531,"vw":30.017155},{"c":29.88,"h":29.9714,"l":29.8323,"n":40,"o":29.9714,"t":"2026-10-21T17:25:00Z","v":8470,"vw":29.910062},{"c":29.75,"h":29.8,"l":29.75,"n":17,"o":29.8,"t":"2026-10-21T17:30:00Z","v":912,"vw":29.783974},{"c":29.75,"h":29.84,"l":29.75,"n":31,"o":29.78,"t":"2026-10-21T17:35:00Z","v":3713,"vw":29.783476},{"c":29.79,"h":29.85,"l":29.7697,"n":10,"o":29.85,"t":"2026-10-21T17:40:00Z","v":987,"vw":29.80603},{"c":29.73,"h":29.82,"l":29.73,"n":14,"o":29.77,"t":"2026-10-21T17:45:00Z","v":2295,"vw":29.756381},{"c":29.81,"h":29.81,"l":29.75,"n":16,"o":29.75,"t":"2026-10-21T17:50:00Z","v":1306,"vw":29.779961},{"c":29.85,"h":29.89,"l":29.75,"n":26,"o":29.81,"t":"2026-10-21T17:55:00Z","v":2667,"vw":29.824793},{"c":29.81,"h":29.89,"l":29.765,"n":33,"o":29.88,"t":"2026-10-21T18:00:00Z","v":3409,"vw":29.847484},{"c":29.86,"h":29.86,"l":29.86,"n":2,"o":29.86,"t":"2026-10-21T18:05:00Z","v":120,"vw":29.86},{"c":29.83,"h":29.85,"l":29.77,"n":16,"o":29.835,"t":"2026-10-21T18:10:00Z","v":1778,"vw":29.827745},{"c":29.87,"h":29.87,"l":29.87,"n":3,"o":29.87,"t":"2026-10-21T18:15:00Z","v":827,"vw":29.87},{"c":29.905,"h":29.92,"l":29.89,"n":26,"o":29.89,"t":"2026-10-21T18:20:00Z","v":4050,"vw":29.899682},{"c":29.93,"h":29.93,"l":29.915,"n":24,"o":29.92,"t":"2026-10-21T18:25:00Z","v":3165,"vw":29.928218},{"c":29.95,"h":29.99,"l":29.95,"n":23,"o":29.97,"t":"2026-10-21T18:30:00Z","v":1875,"vw":29.960692},{"c":29.995,"h":29.995,"l":29.95,"n":41,"o":29.99,"t":"2026-10-21T18:35:00Z","v":7535,"vw":29.982687},{"c":29.99,"h":30.08,"l":29.99,"n":35,"o":30.0009,"t":"2026-10-21T18:40:00Z","v":3733,"vw":30.034959},{"c":29.82,"h":30.05,"l":29.82,"n":25,"o":29.995,"t":"2026-10-21T18:45:00Z","v":4002,"vw":29.964837},{"c":29.855,"h":29.855,"l":29.7,"n":59,"o":29.81,"t":"2026-10-21T18:50:00Z","v":4518,"vw":29.79606},{"c":29.6075,"h":29.88,"l":29.5447,"n":66,"o":29.88,"t":"2026-10-21T18:55:00Z","v":5971,"vw":29.719116},{"c":29.54,"h":29.6,"l":29.4,"n":103,"o":29.6,"t":"2026-10-21T19:00:00Z","v":11452,"vw":29.520982},{"c":29.42,"h":29.57,"l":29.42,"n":34,"o":29.4976,"t":"2026-10-21T19:05:00Z","v":3029,"vw":29.507626},{"c":29.35,"h":29.35,"l":29.318,"n":8,"o":29.35,"t":"2026-10-21T19:10:00Z","v":832,"vw":29.327778},{"c":29.802,"h":29.82,"l":29.525,"n":66,"o":29.525,"t":"2026-10-21T19:15:00Z","v":8223,"vw":29.725136},{"c":29.64,"h":29.785,"l":29.59,"n":56,"o":29.785,"t":"2026-10-21T19:20:00Z","v":5078,"vw":29.643454},{"c":29.78,"h":29.8092,"l":29.7,"n":37,"o":29.7,"t":"2026-10-21T19:25:00Z","v":3291,"vw":29.766306},{"c":29.8201,"h":29.9075,"l":29.7779,"n":48,"o":29.85,"t":"2026-10-21T19:30:00Z","v":3220,"vw":29.835678},{"c":29.88,"h":29.91,"l":29.8662,"n":28,"o":29.8899,"t":"2026-10-21T19:35:00Z","v":4247,"vw":29.896485},{"c":29.835,"h":29.835,"l":29.835,"n":3,"o":29.835,"t":"2026-10-21T19:40:00Z","v":135,"vw":29.835},{"c":29.999,"h":29.999,"l":29.945,"n":28,"o":29.945,"t":"2026-10-21T19:45:00Z","v":5219,"vw":29.978037},{"c":29.82,"h":29.95,"l":29.71,"n":130,"o":29.9,"t":"2026-10-21T19:50:00Z","v":16620,"vw":29.818265},{"c":29.86,"h":29.87,"l":29.679,"n":129,"o":29.85,"t":"2026-10-21T19:55:00Z","v":14714,"vw":29.765342},{"c":29.59,"h":29.74,"l":29.59,"n":16,"o":29.74,"t":"2026-10-21T20:00:00Z","v":2976,"vw":29.728719},{"c":29.74,"h":29.74,"l":29.74,"n":2,"o":29.74,"t":"2026-10-21T20:05:00Z","v":213,"vw":29.74},{"c":29.45,"h":29.54,"l":29.45,"n":19,"o":29.4514,"t":"2026-10-21T20:10:00Z","v":7188,"vw":29.465507},{"c":29.45,"h":29.45,"l":29.3702,"n":11,"o":29.43,"t":"2026-10-21T20:15:00Z","v":1391,"vw":29.411339},{"c":29.51,"h":29.6,"l":29.46,"n":65,"o":29.46,"t":"2026-10-21T20:20:00Z","v":3885,"vw":29.580898},{"c":29.62,"h":29.62,"l":29.6,"n":17,"o":29.6,"t":"2026-10-21T20:25:00Z","v":1198,"vw":29.613051},{"c":29.6511,"h":29.7,"l":29.57,"n":20,"o":29.67,"t":"2026-10-21T20:35:00Z","v":2710,"vw":29.625765},{"c":29.9,"h":29.9,"l":29.68,"n":26,"o":29.68,"t":"2026-10-21T20:40:00Z","v":2431,"vw":29.858785},{"c":29.815,"h":29.82,"l":29.815,"n":6,"o":29.82,"t":"2026-10-21T20:45:00Z","v":533,"vw":29.817419},{"c":29.83,"h":29.83,"l":29.82,"n":5,"o":29.82,"t":"2026-10-21T20:50:00Z","v":430,"vw":29.826667},{"c":29.67,"h":29.76,"l":29.67,"n":4,"o":29.76,"t":"2026-10-21T21:10:00Z","v":259,"vw":29.710909},{"c":29.58,"h":29.58,"l":29.58,"n":2,"o":29.58,"t":"2026-10-21T21:15:00Z","v":720,"vw":29.58},{"c":29.58,"h":29.7,"l":29.58,"n":2,"o":29.7,"t":"2026-10-21T21:20:00Z","v":400,"vw":29.64},{"c":29.6533,"h":29.6533,"l":29.58,"n":2,"o":29.58,"t":"2026-10-21T21:40:00Z","v":225,"vw":29.620722},{"c":29.4855,"h":29.4855,"l":29.4855,"n":1,"o":29.4855,"t":"2026-10-21T21:45:00Z","v":218,"vw":29.4855},{"c":29.45,"h":29.45,"l":29.45,"n":3,"o":29.45,"t":"2026-10-21T21:50:00Z","v":109,"vw":29.45},{"c":29.3,"h":29.3,"l":29.3,"n":3,"o":29.3,"t":"2026-10-21T22:00:00Z","v":349,"vw":29.3},{"c":28.9,"h":29,"l":28.8,"n":66,"o":29,"t":"2026-10-21T22:10:00Z","v":15265,"vw":28.835724},{"c":28.64,"h":28.84,"l":28.64,"n":13,"o":28.84,"t":"2026-10-21T22:15:00Z","v":7349,"vw":28.654428},{"c":28.57,"h":28.82,"l":28.54,"n":33,"o":28.82,"t":"2026-10-21T22:20:00Z","v":3242,"vw":28.682864},{"c":28.5,"h":28.5006,"l":28.5,"n":17,"o":28.5,"t":"2026-10-21T22:25:00Z","v":878,"vw":28.500113},{"c":28.64,"h":28.64,"l":28.62,"n":11,"o":28.63,"t":"2026-10-21T22:30:00Z","v":824,"vw":28.628688},{"c":28.7,"h":28.7,"l":28.7,"n":23,"o":28.7,"t":"2026-10-21T22:35:00Z","v":1243,"vw":28.7},{"c":28.66,"h":28.6832,"l":28.66,"n":3,"o":28.6832,"t":"2026-10-21T22:40:00Z","v":2140,"vw":28.681835},{"c":28.72,"h":28.72,"l":28.6395,"n":24,"o":28.65,"t":"2026-10-21T22:45:00Z","v":1590,"vw":28.653488},{"c":28.57,"h":28.6,"l":28.5,"n":40,"o":28.6,"t":"2026-10-21T23:05:00Z","v":4377,"vw":28.545299},{"c":28.69,"h":28.74,"l":28.6,"n":12,"o":28.63,"t":"2026-10-21T23:10:00Z","v":3961,"vw":28.620674},{"c":28.51,"h":28.55,"l":28.51,"n":3,"o":28.55,"t":"2026-10-21T23:15:00Z","v":610,"vw":28.516667},{"c":28.331,"h":28.511,"l":28.331,"n":78,"o":28.511,"t":"2026-10-21T23:20:00Z","v":12778,"vw":28.376914},{"c":28.3,"h":28.34,"l":28.28,"n":10,"o":28.28,"t":"2026-10-21T23:25:00Z","v":981,"vw":28.322808},{"c":28.34,"h":28.34,"l":28.334,"n":125,"o":28.34,"t":"2026-10-21T23:30:00Z","v":7462,"vw":28.338061},{"c":28.34,"h":28.34,"l":28.3,"n":29,"o":28.3338,"t":"2026-10-21T23:35:00Z","v":17687,"vw":28.337534},{"c":28.34,"h":28.34,"l":28.31,"n":22,"o":28.32,"t":"2026-10-21T23:40:00Z","v":4241,"vw":28.337232},{"c":28.131,"h":28.32,"l":28.131,"n":14,"o":28.31,"t":"2026-10-21T23:45:00Z","v":1720,"vw":28.191346},{"c":28.21,"h":28.21,"l":28.1586,"n":5,"o":28.1586,"t":"2026-10-21T23:50:00Z","v":1272,"vw":28.167521},{"c":27.22,"h":27.34,"l":26.6,"n":617,"o":27.32,"t":"2026-10-22T08:00:00Z","v":42289,"vw":27.0295},{"c":26.6,"h":26.63,"l":26.6,"n":12,"o":26.63,"t":"2026-10-22T08:05:00Z","v":1464,"vw":26.627713},{"c":26.7,"h":27.11,"l":26.6,"n":13,"o":27.11,"t":"2026-10-22T08:10:00Z","v":918,"vw":26.730645},{"c":26.734,"h":26.734,"l":26.66,"n":5,"o":26.66,"t":"2026-10-22T08:15:00Z","v":445,"vw":26.716506},{"c":26.66,"h":26.75,"l":26.66,"n":5,"o":26.75,"t":"2026-10-22T08:20:00Z","v":318,"vw":26.711527},{"c":26.74,"h":26.74,"l":26.71,"n":5,"o":26.74,"t":"2026-10-22T08:25:00Z","v":390,"vw":26.73},{"c":26.78,"h":26.78,"l":26.7,"n":5,"o":26.7,"t":"2026-10-22T08:30:00Z","v":504,"vw":26.755684},{"c":26.62,"h":26.62,"l":26.62,"n":3,"o":26.62,"t":"2026-10-22T08:35:00Z","v":179,"vw":26.62},{"c":26.88,"h":26.88,"l":26.88,"n":10,"o":26.88,"t":"2026-10-22T08:40:00Z","v":966,"vw":26.88},{"c":26.9,"h":26.95,"l":26.9,"n":22,"o":26.95,"t":"2026-10-22T08:45:00Z","v":1267,"vw":26.916667},{"c":26.59,"h":26.7,"l":26.59,"n":13,"o":26.65,"t":"2026-10-22T08:55:00Z","v":2486,"vw":26.638987},{"c":26.5817,"h":26.5817,"l":26.5817,"n":1,"o":26.5817,"t":"2026-10-22T09:00:00Z","v":413,"vw":26.5817},{"c":26.59,"h":26.59,"l":26.56,"n":7,"o":26.56,"t":"2026-10-22T09:05:00Z","v":375,"vw":26.575},{"c":26.6,"h":26.7,"l":26.6,"n":4,"o":26.7,"t":"2026-10-22T09:10:00Z","v":1250,"vw":26.683333},{"c":26.69,"h":26.69,"l":26.69,"n":1,"o":26.69,"t":"2026-10-22T09:15:00Z","v":600,"vw":26.69},{"c":26.53,"h":26.6,"l":26.53,"n":9,"o":26.6,"t":"2026-10-22T09:20:00Z","v":581,"vw":26.57},{"c":26.48,"h":26.51,"l":26.48,"n":15,"o":26.51,"t":"2026-10-22T09:25:00Z","v":1012,"vw":26.492},{"c":26.58,"h":26.58,"l":26.58,"n":4,"o":26.58,"t":"2026-10-22T09:30:00Z","v":330,"vw":26.58},{"c":26.58,"h":26.58,"l":26.58,"n":4,"o":26.58,"t":"2026-10-22T09:35:00Z","v":176,"vw":26.58},{"c":26.54,"h":26.54,"l":26.54,"n":4,"o":26.54,"t":"2026-10-22T09:40:00Z","v":600,"vw":26.54},{"c":26.54,"h":26.54,"l":26.54,"n":2,"o":26.54,"t":"2026-10-22T09:45:00Z","v":150,"vw":26.54},{"c":26.6032,"h":26.6032,"l":26.54,"n":5,"o":26.54,"t":"2026-10-22T09:50:00Z","v":453,"vw":26.589156},{"c":26.54,"h":26.54,"l":26.54,"n":5,"o":26.54,"t":"2026-10-22T09:55:00Z","v":862,"vw":26.54},{"c":26.65,"h":26.66,"l":26.65,"n":5,"o":26.66,"t":"2026-10-22T10:00:00Z","v":504,"vw":26.658},{"c":26.73,"h":26.73,"l":26.73,"n":2,"o":26.73,"t":"2026-10-22T10:05:00Z","v":501,"vw":26.73},{"c":26.68,"h":26.68,"l":26.67,"n":3,"o":26.68,"t":"2026-10-22T10:10:00Z","v":638,"vw":26.676019},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-22T10:15:00Z","v":250,"vw":26.7},{"c":26.74,"h":26.74,"l":26.74,"n":6,"o":26.74,"t":"2026-10-22T10:20:00Z","v":222,"vw":26.74},{"c":26.86,"h":26.86,"l":26.79,"n":13,"o":26.79,"t":"2026-10-22T10:25:00Z","v":880,"vw":26.817813},{"c":26.9,"h":26.9,"l":26.9,"n":3,"o":26.9,"t":"2026-10-22T10:30:00Z","v":110,"vw":26.9},{"c":26.94,"h":26.99,"l":26.94,"n":8,"o":26.99,"t":"2026-10-22T10:35:00Z","v":487,"vw":26.973333},{"c":27.04,"h":27.04,"l":26.98,"n":6,"o":26.98,"t":"2026-10-22T10:40:00Z","v":1246,"vw":27.01193},{"c":27.05,"h":27.07,"l":27.05,"n":22,"o":27.05,"t":"2026-10-22T10:45:00Z","v":2696,"vw":27.064481},{"c":26.89,"h":26.9,"l":26.89,"n":12,"o":26.89,"t":"2026-10-22T10:50:00Z","v":1268,"vw":26.892761},{"c":26.89,"h":27,"l":26.89,"n":9,"o":27,"t":"2026-10-22T11:00:00Z","v":2740,"vw":26.931867},{"c":26.82,"h":26.82,"l":26.82,"n":5,"o":26.82,"t":"2026-10-22T11:05:00Z","v":135,"vw":26.82},{"c":26.9,"h":26.93,"l":26.9,"n":3,"o":26.93,"t":"2026-10-22T11:10:00Z","v":230,"vw":26.915},{"c":26.91,"h":26.91,"l":26.91,"n":2,"o":26.91,"t":"2026-10-22T11:15:00Z","v":170,"vw":26.91},{"c":26.8,"h":26.8436,"l":26.8,"n":10,"o":26.8436,"t":"2026-10-22T11:20:00Z","v":770,"vw":26.807267},{"c":26.78,"h":26.8,"l":26.78,"n":13,"o":26.79,"t":"2026-10-22T11:25:00Z","v":606,"vw":26.789021},{"c":26.88,"h":26.9289,"l":26.88,"n":4,"o":26.9289,"t":"2026-10-22T11:30:00Z","v":674,"vw":26.910949},{"c":27.11,"h":27.11,"l":27.06,"n":10,"o":27.06,"t":"2026-10-22T11:35:00Z","v":2167,"vw":27.082456},{"c":26.94,"h":27.05,"l":26.94,"n":32,"o":27.05,"t":"2026-10-22T11:45:00Z","v":3124,"vw":26.980802},{"c":26.9,"h":27,"l":26.9,"n":10,"o":27,"t":"2026-10-22T11:50:00Z","v":323,"vw":26.95},{"c":26.9,"h":26.9,"l":26.9,"n":3,"o":26.9,"t":"2026-10-22T11:55:00Z","v":106,"vw":26.9},{"c":26.96,"h":26.96,"l":26.93,"n":24,"o":26.93,"t":"2026-10-22T12:00:00Z","v":2602,"vw":26.949208},{"c":26.96,"h":26.96,"l":26.96,"n":3,"o":26.96,"t":"2026-10-22T12:05:00Z","v":583,"vw":26.96},{"c":26.9953,"h":27.05,"l":26.9412,"n":16,"o":26.9412,"t":"2026-10-22T12:10:00Z","v":1728,"vw":27.015767},{"c":27,"h":27,"l":26.9585,"n":13,"o":26.9585,"t":"2026-10-22T12:15:00Z","v":5134,"vw":26.995992},{"c":26.93,"h":27,"l":26.8801,"n":13,"o":26.8801,"t":"2026-10-22T12:30:00Z","v":1983,"vw":26.929956},{"c":26.75,"h":26.9,"l":26.75,"n":30,"o":26.9,"t":"2026-10-22T12:35:00Z","v":2516,"vw":26.79089},{"c":26.75,"h":26.75,"l":26.75,"n":14,"o":26.75,"t":"2026-10-22T12:40:00Z","v":560,"vw":26.75},{"c":26.7297,"h":26.8394,"l":26.66,"n":40,"o":26.69,"t":"2026-10-22T12:45:00Z","v":3350,"vw":26.698184},{"c":26.54,"h":26.72,"l":26.54,"n":50,"o":26.72,"t":"2026-10-22T12:50:00Z","v":4232,"vw":26.597299},{"c":26.5,"h":26.5,"l":26.5,"n":25,"o":26.5,"t":"2026-10-22T12:55:00Z","v":1570,"vw":26.5},{"c":26.3,"h":26.44,"l":26.3,"n":24,"o":26.42,"t":"2026-10-22T13:00:00Z","v":2881,"vw":26.357818},{"c":26.34,"h":26.34,"l":26.21,"n":21,"o":26.21,"t":"2026-10-22T13:05:00Z","v":4598,"vw":26.331018},{"c":26.3,"h":26.3124,"l":26.3,"n":22,"o":26.3,"t":"2026-10-22T13:10:00Z","v":2842,"vw":26.305606},{"c":26.2,"h":26.29,"l":26.02,"n":241,"o":26.23,"t":"2026-10-22T13:15:00Z","v":15609,"vw":26.198786},{"c":26.42,"h":26.42,"l":26.21,"n":61,"o":26.2588,"t":"2026-10-22T13:20:00Z","v":5775,"vw":26.331141},{"c":26.44,"h":26.44,"l":26.15,"n":205,"o":26.32,"t":"2026-10-22T13:25:00Z","v":12837,"vw":26.23579},{"c":26.52,"h":26.7,"l":26.05,"n":413,"o":26.51,"t":"2026-10-22T13:30:00Z","v":81419,"vw":26.370796},{"c":26.97,"h":27.01,"l":26.45,"n":343,"o":26.52,"t":"2026-10-22T13:35:00Z","v":65896,"vw":26.66125},{"c":26.85,"h":26.95,"l":26.6,"n":204,"o":26.95,"t":"2026-10-22T13:40:00Z","v":25801,"vw":26.735295},{"c":26.8,"h":26.86,"l":26.48,"n":242,"o":26.86,"t":"2026-10-22T13:45:00Z","v":32820,"vw":26.613213},{"c":27.12,"h":27.12,"l":26.5001,"n":148,"o":26.76,"t":"2026-10-22T13:50:00Z","v":19449,"vw":26.754839},{"c":27.36,"h":27.52,"l":27.11,"n":348,"o":27.11,"t":"2026-10-22T13:55:00Z","v":60507,"vw":27.353036},{"c":27.25,"h":27.58,"l":27.25,"n":251,"o":27.3474,"t":"2026-10-22T14:00:00Z","v":38528,"vw":27.458237},{"c":26.9507,"h":27.24,"l":26.9,"n":129,"o":27.18,"t":"2026-10-22T14:05:00Z","v":14887,"vw":27.051677},{"c":26.5555,"h":27.02,"l":26.5555,"n":174,"o":27.02,"t":"2026-10-22T14:10:00Z","v":30137,"vw":26.80532},{"c":26.63,"h":26.64,"l":26.39,"n":188,"o":26.5,"t":"2026-10-22T14:15:00Z","v":28573,"vw":26.513159},{"c":26.08,"h":26.575,"l":26.08,"n":635,"o":26.575,"t":"2026-10-22T14:20:00Z","v":119158,"vw":26.243025},{"c":25.88,"h":26.2,"l":25.7438,"n":393,"o":26.1,"t":"2026-10-22T14:25:00Z","v":57101,"vw":25.92451},{"c":25.67,"h":25.8999,"l":25.64,"n":251,"o":25.86,"t":"2026-10-22T14:30:00Z","v":53467,"vw":25.752198},{"c":25.655,"h":25.81,"l":25.55,"n":162,"o":25.79,"t":"2026-10-22T14:35:00Z","v":17373,"vw":25.68515},{"c":25.64,"h":25.8424,"l":25.62,"n":236,"o":25.71,"t":"2026-10-22T14:40:00Z","v":39506,"vw":25.749479},{"c":25.38,"h":25.73,"l":25.2206,"n":363,"o":25.69,"t":"2026-10-22T14:45:00Z","v":51598,"vw":25.446424},{"c":25.28,"h":25.38,"l":25.1359,"n":255,"o":25.345,"t":"2026-10-22T14:50:00Z","v":65593,"vw":25.284418},{"c":25.38,"h":25.38,"l":25.1,"n":160,"o":25.27,"t":"2026-10-22T14:55:00Z","v":17060,"vw":25.202306},{"c":25.16,"h":25.48,"l":25.16,"n":157,"o":25.345,"t":"2026-10-22T15:00:00Z","v":19972,"vw":25.31032},{"c":25.04,"h":25.22,"l":25.005,"n":203,"o":25.16,"t":"2026-10-22T15:05:00Z","v":50727,"vw":25.073242},{"c":24.805,"h":25.01,"l":24.69,"n":475,"o":25.01,"t":"2026-10-22T15:10:00Z","v":54447,"vw":24.87112},{"c":24.98,"h":25.17,"l":24.81,"n":230,"o":24.82,"t":"2026-10-22T15:15:00Z","v":30437,"vw":24.988539},{"c":25.2121,"h":25.2699,"l":24.99,"n":170,"o":24.99,"t":"2026-10-22T15:20:00Z","v":35495,"vw":25.150713},{"c":24.8385,"h":25.26,"l":24.68,"n":209,"o":25.2542,"t":"2026-10-22T15:25:00Z","v":26382,"vw":24.951922},{"c":24.59,"h":24.74,"l":24.59,"n":145,"o":24.7,"t":"2026-10-22T15:30:00Z","v":18199,"vw":24.66951},{"c":24.6202,"h":24.8,"l":24.5801,"n":151,"o":24.59,"t":"2026-10-22T15:35:00Z","v":22216,"vw":24.713303},{"c":24.845,"h":24.9656,"l":24.44,"n":257,"o":24.65,"t":"2026-10-22T15:40:00Z","v":30684,"vw":24.650917},{"c":24.64,"h":24.84,"l":24.51,"n":141,"o":24.84,"t":"2026-10-22T15:45:00Z","v":29202,"vw":24.688262},{"c":24.82,"h":24.97,"l":24.685,"n":97,"o":24.7295,"t":"2026-10-22T15:50:00Z","v":13366,"vw":24.799876},{"c":25.035,"h":25.035,"l":24.89,"n":107,"o":24.89,"t":"2026-10-22T15:55:00Z","v":27217,"vw":24.978739},{"c":25.0907,"h":25.2938,"l":25.03,"n":111,"o":25.1732,"t":"2026-10-22T16:00:00Z","v":31271,"vw":25.20251},{"c":25.22,"h":25.22,"l":24.9704,"n":66,"o":25.04,"t":"2026-10-22T16:05:00Z","v":8953,"vw":25.125509},{"c":25.32,"h":25.39,"l":25.1058,"n":111,"o":25.21,"t":"2026-10-22T16:10:00Z","v":31211,"vw":25.241575},{"c":25.3619,"h":25.3619,"l":25.25,"n":69,"o":25.32,"t":"2026-10-22T16:15:00Z","v":12510,"vw":25.328049},{"c":25.4094,"h":25.44,"l":25.2824,"n":92,"o":25.2824,"t":"2026-10-22T16:20:00Z","v":9494,"vw":25.370589},{"c":25.16,"h":25.42,"l":25.121,"n":76,"o":25.38,"t":"2026-10-22T16:25:00Z","v":12034,"vw":25.296997},{"c":25.03,"h":25.13,"l":25,"n":75,"o":25.1,"t":"2026-10-22T16:30:00Z","v":13707,"vw":25.059285},{"c":24.9615,"h":25.1,"l":24.9615,"n":62,"o":25,"t":"2026-10-22T16:35:00Z","v":2705,"vw":25.035943},{"c":24.78,"h":25.0188,"l":24.78,"n":75,"o":25.0188,"t":"2026-10-22T16:40:00Z","v":4381,"vw":24.864655},{"c":24.385,"h":24.76,"l":24.385,"n":252,"o":24.7276,"t":"2026-10-22T16:45:00Z","v":54704,"vw":24.549417},{"c":24.415,"h":24.48,"l":24.19,"n":248,"o":24.35,"t":"2026-10-22T16:50:00Z","v":59897,"vw":24.284465},{"c":24.575,"h":24.68,"l":24.48,"n":77,"o":24.48,"t":"2026-10-22T16:55:00Z","v":14850,"vw":24.556788},{"c":24.21,"h":24.6,"l":24.21,"n":67,"o":24.6,"t":"2026-10-22T17:00:00Z","v":6760,"vw":24.421353},{"c":24.32,"h":24.3901,"l":24.26,"n":92,"o":24.33,"t":"2026-10-22T17:05:00Z","v":9488,"vw":24.329137},{"c":24.55,"h":24.5554,"l":24.34,"n":81,"o":24.34,"t":"2026-10-22T17:10:00Z","v":7169,"vw":24.448911},{"c":24.57,"h":24.6225,"l":24.46,"n":103,"o":24.59,"t":"2026-10-22T17:15:00Z","v":11887,"vw":24.563837},{"c":24.56,"h":24.6899,"l":24.435,"n":83,"o":24.52,"t":"2026-10-22T17:20:00Z","v":15197,"vw":24.532505},{"c":24.68,"h":24.68,"l":24.4899,"n":72,"o":24.585,"t":"2026-10-22T17:25:00Z","v":5879,"vw":24.581761},{"c":24.78,"h":24.78,"l":24.61,"n":55,"o":24.61,"t":"2026-10-22T17:30:00Z","v":6018,"vw":24.706145},{"c":24.74,"h":24.81,"l":24.7,"n":42,"o":24.81,"t":"2026-10-22T17:35:00Z","v":6606,"vw":24.766061},{"c":24.7667,"h":24.7667,"l":24.55,"n":87,"o":24.69,"t":"2026-10-22T17:40:00Z","v":14701,"vw":24.640859},{"c":24.56,"h":24.76,"l":24.5597,"n":72,"o":24.74,"t":"2026-10-22T17:45:00Z","v":8590,"vw":24.662025},{"c":24.3719,"h":24.57,"l":24.37,"n":76,"o":24.51,"t":"2026-10-22T17:50:00Z","v":6936,"vw":24.438146},{"c":24.295,"h":24.4181,"l":24.21,"n":59,"o":24.4181,"t":"2026-10-22T17:55:00Z","v":3538,"vw":24.291526},{"c":23.915,"h":24.29,"l":23.85,"n":314,"o":24.29,"t":"2026-10-22T18:00:00Z","v":31338,"vw":24.023612},{"c":24.01,"h":24.045,"l":23.89,"n":134,"o":23.9,"t":"2026-10-22T18:05:00Z","v":50568,"vw":23.985028},{"c":23.98,"h":24.075,"l":23.96,"n":58,"o":23.96,"t":"2026-10-22T18:10:00Z","v":3036,"vw":24.002076},{"c":24.0801,"h":24.0801,"l":23.88,"n":64,"o":23.9,"t":"2026-10-22T18:15:00Z","v":8196,"vw":23.973382},{"c":24.205,"h":24.205,"l":24.11,"n":52,"o":24.1699,"t":"2026-10-22T18:20:00Z","v":7927,"vw":24.151706},{"c":23.99,"h":24.19,"l":23.935,"n":107,"o":24.17,"t":"2026-10-22T18:25:00Z","v":12720,"vw":24.027522},{"c":24.0684,"h":24.0684,"l":23.88,"n":88,"o":23.95,"t":"2026-10-22T18:30:00Z","v":17611,"vw":23.94178},{"c":24.06,"h":24.07,"l":24.015,"n":31,"o":24.015,"t":"2026-10-22T18:35:00Z","v":3200,"vw":24.057571},{"c":24.185,"h":24.185,"l":24.01,"n":39,"o":24.03,"t":"2026-10-22T18:40:00Z","v":2691,"vw":24.074083},{"c":24.1,"h":24.165,"l":24.06,"n":34,"o":24.165,"t":"2026-10-22T18:45:00Z","v":5270,"vw":24.130106},{"c":24.09,"h":24.15,"l":24.06,"n":42,"o":24.06,"t":"2026-10-22T18:50:00Z","v":2766,"vw":24.101274},{"c":23.9978,"h":24.14,"l":23.98,"n":71,"o":24.1,"t":"2026-10-22T18:55:00Z","v":7935,"vw":24.056969},{"c":24.05,"h":24.05,"l":23.8701,"n":67,"o":23.94,"t":"2026-10-22T19:00:00Z","v":15297,"vw":23.914779},{"c":23.92,"h":24.1,"l":23.83,"n":84,"o":24.055,"t":"2026-10-22T19:05:00Z","v":7840,"vw":23.94754},{"c":24.18,"h":24.19,"l":23.83,"n":49,"o":23.9,"t":"2026-10-22T19:10:00Z","v":4285,"vw":24.035835},{"c":24.17,"h":24.17,"l":24.08,"n":49,"o":24.16,"t":"2026-10-22T19:15:00Z","v":6058,"vw":24.131518},{"c":24.245,"h":24.3099,"l":24.15,"n":55,"o":24.16,"t":"2026-10-22T19:20:00Z","v":10172,"vw":24.176146},{"c":24.46,"h":24.46,"l":24.295,"n":50,"o":24.32,"t":"2026-10-22T19:25:00Z","v":11356,"vw":24.323057},{"c":24.09,"h":24.44,"l":24.06,"n":146,"o":24.44,"t":"2026-10-22T19:30:00Z","v":28648,"vw":24.168535},{"c":23.85,"h":24.15,"l":23.77,"n":175,"o":24.15,"t":"2026-10-22T19:35:00Z","v":19366,"vw":23.950977},{"c":23.95,"h":23.95,"l":23.7789,"n":98,"o":23.845,"t":"2026-10-22T19:40:00Z","v":9037,"vw":23.829993},{"c":24.01,"h":24.05,"l":23.77,"n":382,"o":23.94,"t":"2026-10-22T19:45:00Z","v":82827,"vw":23.830641},{"c":24.53,"h":24.56,"l":24.05,"n":178,"o":24.05,"t":"2026-10-22T19:50:00Z","v":16764,"vw":24.287997},{"c":24.54,"h":24.68,"l":24.405,"n":233,"o":24.56,"t":"2026-10-22T19:55:00Z","v":28518,"vw":24.513827},{"c":24.69,"h":24.7,"l":24.49,"n":79,"o":24.49,"t":"2026-10-22T20:00:00Z","v":24180,"vw":24.628014},{"c":24.6,"h":24.71,"l":24.6,"n":24,"o":24.71,"t":"2026-10-22T20:05:00Z","v":1903,"vw":24.674633},{"c":24.55,"h":24.55,"l":24.38,"n":12,"o":24.38,"t":"2026-10-22T20:10:00Z","v":781,"vw":24.460894},{"c":24.36,"h":24.36,"l":24.36,"n":2,"o":24.36,"t":"2026-10-22T20:15:00Z","v":205,"vw":24.36},{"c":24.3946,"h":24.46,"l":24.39,"n":14,"o":24.44,"t":"2026-10-22T20:20:00Z","v":1413,"vw":24.428527},{"c":24.3,"h":24.3817,"l":24.3,"n":16,"o":24.34,"t":"2026-10-22T20:25:00Z","v":1771,"vw":24.353076},{"c":24.2,"h":24.245,"l":24.2,"n":20,"o":24.24,"t":"2026-10-22T20:30:00Z","v":1368,"vw":24.227388},{"c":24.13,"h":24.18,"l":24.13,"n":18,"o":24.18,"t":"2026-10-22T20:35:00Z","v":2272,"vw":24.144052},{"c":24.1885,"h":24.1885,"l":24.1606,"n":2,"o":24.1606,"t":"2026-10-22T20:40:00Z","v":500,"vw":24.16618},{"c":24,"h":24.15,"l":24,"n":50,"o":24.14,"t":"2026-10-22T20:45:00Z","v":3846,"vw":24.065488},{"c":23.96,"h":24,"l":23.89,"n":10,"o":23.89,"t":"2026-10-22T20:50:00Z","v":717,"vw":23.967315},{"c":24.03,"h":24.05,"l":23.954,"n":33,"o":23.954,"t":"2026-10-22T20:55:00Z","v":4124,"vw":24.026831},{"c":24.058,"h":24.11,"l":24.058,"n":6,"o":24.09,"t":"2026-10-22T21:00:00Z","v":1123,"vw":24.094364},{"c":24.05,"h":24.05,"l":24.05,"n":2,"o":24.05,"t":"2026-10-22T21:05:00Z","v":240,"vw":24.05},{"c":24.2,"h":24.2,"l":24.1365,"n":39,"o":24.19,"t":"2026-10-22T21:10:00Z","v":3734,"vw":24.171562},{"c":24.28,"h":24.33,"l":24.28,"n":15,"o":24.33,"t":"2026-10-22T21:15:00Z","v":1684,"vw":24.296362},{"c":24.16,"h":24.23,"l":24.16,"n":11,"o":24.2,"t":"2026-10-22T21:20:00Z","v":2510,"vw":24.197726},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-22T21:25:00Z","v":500,"vw":24.2},{"c":24.15,"h":24.2,"l":24.15,"n":8,"o":24.1999,"t":"2026-10-22T21:30:00Z","v":637,"vw":24.183283},{"c":24,"h":24.12,"l":24,"n":12,"o":24.12,"t":"2026-10-22T21:40:00Z","v":1037,"vw":24.098975},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-22T21:45:00Z","v":201,"vw":24.07},{"c":23.93,"h":23.93,"l":23.93,"n":1,"o":23.93,"t":"2026-10-22T21:50:00Z","v":100,"vw":23.93},{"c":24,"h":24,"l":23.99,"n":19,"o":23.99,"t":"2026-10-22T21:55:00Z","v":1353,"vw":23.992293},{"c":24.2,"h":24.2,"l":24.06,"n":27,"o":24.06,"t":"2026-10-22T22:00:00Z","v":3624,"vw":24.15209},{"c":24.19,"h":24.21,"l":24.19,"n":5,"o":24.21,"t":"2026-10-22T22:05:00Z","v":433,"vw":24.197454},{"c":24.18,"h":24.18,"l":24.18,"n":2,"o":24.18,"t":"2026-10-22T22:10:00Z","v":134,"vw":24.18},{"c":24.18,"h":24.18,"l":24.18,"n":2,"o":24.18,"t":"2026-10-22T22:15:00Z","v":346,"vw":24.18},{"c":24.21,"h":24.21,"l":24.08,"n":16,"o":24.1,"t":"2026-10-22T22:20:00Z","v":1258,"vw":24.154535},{"c":24.1193,"h":24.2294,"l":24.1193,"n":5,"o":24.2294,"t":"2026-10-22T22:25:00Z","v":591,"vw":24.140962},{"c":24.1952,"h":24.1952,"l":24.1952,"n":2,"o":24.1952,"t":"2026-10-22T22:30:00Z","v":111,"vw":24.1952},{"c":24.1788,"h":24.179,"l":24.1788,"n":3,"o":24.179,"t":"2026-10-22T22:35:00Z","v":204,"vw":24.1789},{"c":23.95,"h":24,"l":23.95,"n":10,"o":24,"t":"2026-10-22T22:45:00Z","v":775,"vw":23.978571},{"c":23.95,"h":23.95,"l":23.95,"n":4,"o":23.95,"t":"2026-10-22T22:50:00Z","v":1997,"vw":23.95},{"c":24.02,"h":24.04,"l":24.01,"n":9,"o":24.04,"t":"2026-10-22T22:55:00Z","v":599,"vw":24.024894},{"c":23.99,"h":23.99,"l":23.99,"n":4,"o":23.99,"t":"2026-10-22T23:00:00Z","v":153,"vw":23.99},{"c":24.07,"h":24.07,"l":23.93,"n":9,"o":23.93,"t":"2026-10-22T23:05:00Z","v":826,"vw":24.039208},{"c":23.99,"h":24.07,"l":23.99,"n":18,"o":24.04,"t":"2026-10-22T23:15:00Z","v":1676,"vw":24.019145},{"c":23.97,"h":23.97,"l":23.93,"n":19,"o":23.94,"t":"2026-10-22T23:20:00Z","v":1965,"vw":23.937366},{"c":23.83,"h":23.85,"l":23.83,"n":5,"o":23.85,"t":"2026-10-22T23:25:00Z","v":907,"vw":23.832956},{"c":23.8,"h":23.82,"l":23.8,"n":22,"o":23.82,"t":"2026-10-22T23:30:00Z","v":2746,"vw":23.808328},{"c":23.76,"h":23.781,"l":23.76,"n":30,"o":23.781,"t":"2026-10-22T23:35:00Z","v":9196,"vw":23.762529},{"c":23.8,"h":23.8,"l":23.7,"n":67,"o":23.74,"t":"2026-10-22T23:40:00Z","v":13667,"vw":23.714681},{"c":23.81,"h":23.83,"l":23.7186,"n":9,"o":23.83,"t":"2026-10-22T23:45:00Z","v":712,"vw":23.802393},{"c":23.83,"h":23.98,"l":23.79,"n":46,"o":23.79,"t":"2026-10-22T23:50:00Z","v":6512,"vw":23.805706}],"history":[{"c":23.9696,"h":24.38,"l":22.735,"n":43,"o":23.51,"t":"2025-03-07T05:00:00Z","v":1507,"vw":23.650512},{"c":20.3542,"h":22.06,"l":19.2681,"n":138,"o":22.06,"t":"2025-03-10T04:00:00Z","v":15058,"vw":20.531615},{"c":21.3616,"h":22.42,"l":20.365,"n":172,"o":21.28,"t":"2025-03-11T04:00:00Z","v":16464,"vw":21.457561},{"c":23.1011,"h":23.94,"l":22.4241,"n":162,"o":23.11,"t":"2025-03-12T04:00:00Z","v":22508,"vw":22.99067},{"c":22.3511,"h":24.22,"l":21.89,"n":155,"o":23.05,"t":"2025-03-13T04:00:00Z","v":9669,"vw":22.770794},{"c":22.3494,"h":23.5,"l":22.12,"n":159,"o":23.5,"t":"2025-03-14T04:00:00Z","v":21289,"vw":22.493255},{"c":23.406,"h":23.4196,"l":22.3999,"n":78,"o":23.213,"t":"2025-03-17T04:00:00Z","v":8784,"vw":22.923115},{"c":21.9781,"h":23.09,"l":21.661,"n":177,"o":22.671,"t":"2025-03-18T04:00:00Z","v":12138,"vw":22.117025},{"c":22.93,"h":23.5797,"l":22.06,"n":95,"o":22.17,"t":"2025-03-19T04:00:00Z","v":11427,"vw":22.735861},{"c":23.41,"h":23.7597,"l":22.54,"n":85,"o":22.54,"t":"2025-03-20T04:00:00Z","v":8604,"vw":23.251651},{"c":23.3,"h":23.48,"l":22.05,"n":116,"o":22.25,"t":"2025-03-21T04:00:00Z","v":10180,"vw":22.895527},{"c":24.84,"h":24.8581,"l":23.9,"n":115,"o":23.9,"t":"2025-03-24T04:00:00Z","v":10071,"vw":24.472023},{"c":24.14,"h":25.03,"l":23.951,"n":136,"o":24.96,"t":"2025-03-25T04:00:00Z","v":11498,"vw":24.444309},{"c":20.82,"h":23.21,"l":20.355,"n":354,"o":23.21,"t":"2025-03-26T04:00:00Z","v":54078,"vw":21.370582},{"c":19.63,"h":20.54,"l":19.14,"n":293,"o":20.44,"t":"2025-03-27T04:00:00Z","v":23828,"vw":19.788648},{"c":17.9,"h":19.55,"l":17.5,"n":255,"o":19.55,"t":"2025-03-28T04:00:00Z","v":30274,"vw":18.203413},{"c":17.63,"h":17.66,"l":16.3921,"n":174,"o":16.92,"t":"2025-03-31T04:00:00Z","v":20561,"vw":16.766991},{"c":18.23,"h":18.23,"l":17.265,"n":109,"o":17.37,"t":"2025-04-01T04:00:00Z","v":17274,"vw":17.582276},{"c":18.54,"h":19.0758,"l":18,"n":148,"o":18,"t":"2025-04-02T04:00:00Z","v":11144,"vw":18.395504},{"c":14.12,"h":16.11,"l":14,"n":505,"o":15.95,"t":"2025-04-03T04:00:00Z","v":52496,"vw":15.615473},{"c":10.91,"h":12.51,"l":9.88,"n":378,"o":12.51,"t":"2025-04-04T04:00:00Z","v":32535,"vw":11.061375},{"c":11.4848,"h":13.1,"l":10,"n":322,"o":10.3831,"t":"2025-04-07T04:00:00Z","v":31101,"vw":11.42108},{"c":11.0973,"h":13.93,"l":10.5325,"n":382,"o":13.24,"t":"2025-04-08T04:00:00Z","v":61662,"vw":13.100642},{"c":15.9743,"h":16.05,"l":11.27,"n":347,"o":11.33,"t":"2025-04-09T04:00:00Z","v":65841,"vw":13.636877},{"c":11.7505,"h":14.5,"l":10.99,"n":753,"o":14.5,"t":"2025-04-10T04:00:00Z","v":101672,"vw":12.186007},{"c":11.9116,"h":11.9116,"l":11.23,"n":238,"o":11.61,"t":"2025-04-11T04:00:00Z","v":17977,"vw":11.651555},{"c":11.48,"h":13.143,"l":11.11,"n":696,"o":13.11,"t":"2025-04-14T04:00:00Z","v":132980,"vw":11.86325},{"c":11.98,"h":12.299,"l":11.5905,"n":280,"o":11.62,"t":"2025-04-15T04:00:00Z","v":55289,"vw":12.017199},{"c":11.34,"h":11.51,"l":10.32,"n":308,"o":10.64,"t":"2025-04-16T04:00:00Z","v":59816,"vw":11.2547},{"c":11.2101,"h":11.32,"l":10.86,"n":107,"o":11.301,"t":"2025-04-17T04:00:00Z","v":11207,"vw":11.082639},{"c":10.18,"h":10.6,"l":9.66,"n":210,"o":10.6,"t":"2025-04-21T04:00:00Z","v":26972,"vw":9.990405},{"c":10.6765,"h":11.02,"l":10.35,"n":154,"o":10.57,"t":"2025-04-22T04:00:00Z","v":35808,"vw":10.67798},{"c":12.0175,"h":12.81,"l":11.9,"n":269,"o":12.48,"t":"2025-04-23T04:00:00Z","v":50886,"vw":12.447178},{"c":13.64,"h":13.899,"l":12.5198,"n":429,"o":12.63,"t":"2025-04-24T04:00:00Z","v":106000,"vw":13.554205},{"c":14.38,"h":14.483,"l":13.41,"n":304,"o":13.41,"t":"2025-04-25T04:00:00Z","v":68070,"vw":13.88276},{"c":14.24,"h":14.2546,"l":13.25,"n":311,"o":14.16,"t":"2025-04-28T04:00:00Z","v":70787,"vw":13.932402},{"c":14.25,"h":14.71,"l":14.0005,"n":176,"o":14.0005,"t":"2025-04-29T04:00:00Z","v":27078,"vw":14.345212},{"c":14.08,"h":14.08,"l":12.8265,"n":195,"o":13.25,"t":"2025-04-30T04:00:00Z","v":39519,"vw":13.430152},{"c":15.34,"h":15.66,"l":14.51,"n":318,"o":15.05,"t":"2025-05-01T04:00:00Z","v":58024,"vw":15.151852},{"c":15.9684,"h":16.5,"l":15.83,"n":319,"o":15.89,"t":"2025-05-02T04:00:00Z","v":58262,"vw":16.208529},{"c":15.8069,"h":16.2601,"l":15.365,"n":223,"o":15.57,"t":"2025-05-05T04:00:00Z","v":47338,"vw":15.869682},{"c":15.4142,"h":15.57,"l":14.86,"n":331,"o":14.86,"t":"2025-05-06T04:00:00Z","v":70904,"vw":15.053972},{"c":12.93,"h":12.97,"l":11.7321,"n":1741,"o":12.3,"t":"2025-05-07T04:00:00Z","v":272228,"vw":12.24023},{"c":13.53,"h":14.1,"l":13.1162,"n":809,"o":13.75,"t":"2025-05-08T04:00:00Z","v":103763,"vw":13.717345},{"c":14.46,"h":15,"l":14.3,"n":462,"o":14.39,"t":"2025-05-09T04:00:00Z","v":104508,"vw":14.475632},{"c":16.79,"h":17.05,"l":16.2,"n":679,"o":17,"t":"2025-05-12T04:00:00Z","v":188544,"vw":16.545128},{"c":17.3,"h":18.11,"l":16.88,"n":643,"o":17.11,"t":"2025-05-13T04:00:00Z","v":152236,"vw":17.636661},{"c":17.51,"h":18,"l":17.0474,"n":570,"o":17.95,"t":"2025-05-14T04:00:00Z","v":90267,"vw":17.418843},{"c":17.36,"h":17.47,"l":16.45,"n":277,"o":16.81,"t":"2025-05-15T04:00:00Z","v":47191,"vw":17.003806},{"c":16.38,"h":17.01,"l":16.214,"n":524,"o":17,"t":"2025-05-16T04:00:00Z","v":92910,"vw":16.593954},{"c":15.83,"h":15.944,"l":14.75,"n":450,"o":15,"t":"2025-05-19T04:00:00Z","v":69038,"vw":15.401652},{"c":15.22,"h":15.22,"l":14.36,"n":755,"o":14.98,"t":"2025-05-20T04:00:00Z","v":133209,"vw":14.664473},{"c":14.43,"h":15.65,"l":14.31,"n":500,"o":15,"t":"2025-05-21T04:00:00Z","v":99753,"vw":15.066688},{"c":15.35,"h":15.81,"l":14.22,"n":490,"o":14.22,"t":"2025-05-22T04:00:00Z","v":100024,"vw":15.365211},{"c":14.74,"h":15.03,"l":14.39,"n":434,"o":14.39,"t":"2025-05-23T04:00:00Z","v":90693,"vw":14.631554},{"c":16.36,"h":17.053,"l":15.651,"n":963,"o":15.77,"t":"2025-05-27T04:00:00Z","v":190551,"vw":16.568945},{"c":16.75,"h":17.284,"l":16.645,"n":1228,"o":16.72,"t":"2025-05-28T04:00:00Z","v":276629,"vw":16.923257},{"c":16.23,"h":18.01,"l":16,"n":3434,"o":17.93,"t":"2025-05-29T04:00:00Z","v":760931,"vw":16.483637},{"c":14.35,"h":14.78,"l":13.57,"n":3089,"o":14.76,"t":"2025-05-30T04:00:00Z","v":637209,"vw":14.083394},{"c":14.99,"h":15.39,"l":14.09,"n":857,"o":14.19,"t":"2025-06-02T04:00:00Z","v":181813,"vw":14.695759},{"c":15.43,"h":15.9693,"l":14.8669,"n":1123,"o":15.25,"t":"2025-06-03T04:00:00Z","v":288909,"vw":15.491235},{"c":17.25,"h":17.67,"l":15.19,"n":1467,"o":15.7,"t":"2025-06-04T04:00:00Z","v":304742,"vw":16.769547},{"c":16.74,"h":17.98,"l":16.57,"n":2114,"o":17.83,"t":"2025-06-05T04:00:00Z","v":597296,"vw":17.402772},{"c":18.33,"h":19.0696,"l":17.4,"n":1560,"o":17.6,"t":"2025-06-06T04:00:00Z","v":331194,"vw":18.521788},{"c":18.75,"h":19.89,"l":18.67,"n":1325,"o":18.9,"t":"2025-06-09T04:00:00Z","v":265913,"vw":19.111211},{"c":18.56,"h":19.46,"l":18.211,"n":769,"o":19.45,"t":"2025-06-10T04:00:00Z","v":168445,"vw":18.592715},{"c":18.23,"h":19.32,"l":17.971,"n":1099,"o":19,"t":"2025-06-11T04:00:00Z","v":285820,"vw":18.742031},{"c":19,"h":19.215,"l":17.96,"n":1003,"o":18,"t":"2025-06-12T04:00:00Z","v":229073,"vw":18.620008},{"c":17.63,"h":18.57,"l":17.58,"n":1139,"o":17.94,"t":"2025-06-13T04:00:00Z","v":182728,"vw":18.020948},{"c":19.35,"h":19.8,"l":18.16,"n":1329,"o":18.38,"t":"2025-06-16T04:00:00Z","v":214222,"vw":19.163388},{"c":19.13,"h":20.56,"l":18.67,"n":1804,"o":19.31,"t":"2025-06-17T04:00:00Z","v":247145,"vw":19.440262},{"c":21.77,"h":23.26,"l":21.13,"n":4684,"o":21.53,"t":"2025-06-18T04:00:00Z","v":705947,"vw":22.129102},{"c":21.01,"h":23.13,"l":20.8029,"n":2506,"o":23.12,"t":"2025-06-20T04:00:00Z","v":470928,"vw":21.56166},{"c":19.44,"h":20.8,"l":18.461,"n":3236,"o":20.8,"t":"2025-06-23T04:00:00Z","v":518070,"vw":19.567895},{"c":21.72,"h":21.87,"l":20.05,"n":2005,"o":20.25,"t":"2025-06-24T04:00:00Z","v":272573,"vw":21.241326},{"c":22.24,"h":22.51,"l":21.45,"n":1765,"o":22.51,"t":"2025-06-25T04:00:00Z","v":304219,"vw":21.850424},{"c":24.58,"h":25.25,"l":23.099,"n":3910,"o":24,"t":"2025-06-26T04:00:00Z","v":556902,"vw":24.437945},{"c":22.81,"h":23.91,"l":22.35,"n":2419,"o":23.56,"t":"2025-06-27T04:00:00Z","v":343196,"vw":23.107773},{"c":23.02,"h":23.62,"l":22.514,"n":1418,"o":23.62,"t":"2025-06-30T04:00:00Z","v":176759,"vw":22.8463},{"c":22.34,"h":23.1598,"l":21.547,"n":1286,"o":22.56,"t":"2025-07-01T04:00:00Z","v":264296,"vw":22.422705},{"c":21.05,"h":23.88,"l":20.8123,"n":3309,"o":22.15,"t":"2025-07-02T04:00:00Z","v":446589,"vw":22.187904},{"c":21.58,"h":21.66,"l":21,"n":1414,"o":21.45,"t":"2025-07-03T04:00:00Z","v":265541,"vw":21.416901},{"c":19.5,"h":21.29,"l":19.445,"n":1886,"o":21.11,"t":"2025-07-07T04:00:00Z","v":250696,"vw":20.071908},{"c":19.7,"h":20.5178,"l":19.67,"n":1450,"o":19.95,"t":"2025-07-08T04:00:00Z","v":285867,"vw":19.970433},{"c":19.88,"h":20.4984,"l":19.342,"n":1356,"o":19.98,"t":"2025-07-09T04:00:00Z","v":232389,"vw":19.856341},{"c":20.47,"h":20.54,"l":19.3512,"n":1207,"o":19.88,"t":"2025-07-10T04:00:00Z","v":218786,"vw":20.146667},{"c":20.07,"h":20.36,"l":19.77,"n":792,"o":19.92,"t":"2025-07-11T04:00:00Z","v":131372,"vw":20.003439},{"c":20.02,"h":20.2,"l":18.885,"n":1188,"o":19.7,"t":"2025-07-14T04:00:00Z","v":160589,"vw":19.529945},{"c":19.97,"h":20.89,"l":19.79,"n":1309,"o":20.89,"t":"2025-07-15T04:00:00Z","v":178073,"vw":20.143538},{"c":19.14,"h":19.14,"l":17.51,"n":4168,"o":18.55,"t":"2025-07-16T04:00:00Z","v":572975,"vw":18.241152},{"c":19.77,"h":20.27,"l":18.765,"n":1578,"o":19.24,"t":"2025-07-17T04:00:00Z","v":239142,"vw":19.656573},{"c":21.05,"h":21.4,"l":19.26,"n":2104,"o":19.89,"t":"2025-07-18T04:00:00Z","v":410092,"vw":20.781127},{"c":20.11,"h":20.455,"l":19.71,"n":2255,"o":20.41,"t":"2025-07-21T04:00:00Z","v":286356,"vw":20.139123},{"c":19.56,"h":20.16,"l":18.66,"n":1043,"o":20.15,"t":"2025-07-22T04:00:00Z","v":150849,"vw":19.42713},{"c":20.19,"h":20.5,"l":19.8,"n":1055,"o":19.89,"t":"2025-07-23T04:00:00Z","v":134921,"vw":20.146847},{"c":20.7134,"h":20.74,"l":19.8,"n":914,"o":20.48,"t":"2025-07-24T04:00:00Z","v":198092,"vw":20.275182},{"c":20.85,"h":20.9199,"l":20.16,"n":1005,"o":20.65,"t":"2025-07-25T04:00:00Z","v":209939,"vw":20.647686},{"c":21.65,"h":22.1,"l":21.0388,"n":1405,"o":21.26,"t":"2025-07-28T04:00:00Z","v":232728,"vw":21.607088},{"c":22.01,"h":23.2896,"l":21.7637,"n":2386,"o":22.08,"t":"2025-07-29T04:00:00Z","v":342902,"vw":22.562699},{"c":25.07,"h":27.02,"l":24.4,"n":7007,"o":25.76,"t":"2025-07-30T04:00:00Z","v":974658,"vw":25.769386},{"c":24.21,"h":25.92,"l":23.7123,"n":2984,"o":25.72,"t":"2025-07-31T04:00:00Z","v":425695,"vw":24.841792},{"c":20.67,"h":22.12,"l":20,"n":2943,"o":22.12,"t":"2025-08-01T04:00:00Z","v":453166,"vw":20.957629},{"c":21.7,"h":21.9,"l":20.88,"n":1078,"o":21.31,"t":"2025-08-04T04:00:00Z","v":156844,"vw":21.581874},{"c":21.8,"h":22.5689,"l":20.81,"n":1223,"o":22.02,"t":"2025-08-05T04:00:00Z","v":176622,"vw":21.718971},{"c":21.02,"h":21.6,"l":20.3,"n":1161,"o":21.52,"t":"2025-08-06T04:00:00Z","v":143163,"vw":20.801004},{"c":21.2672,"h":22.08,"l":20.4312,"n":1125,"o":21.83,"t":"2025-08-07T04:00:00Z","v":159100,"vw":21.288534},{"c":22.1,"h":22.1593,"l":21.16,"n":785,"o":21.53,"t":"2025-08-08T04:00:00Z","v":110120,"vw":21.890262},{"c":22.0782,"h":23.65,"l":22.04,"n":1049,"o":22.74,"t":"2025-08-11T04:00:00Z","v":157323,"vw":22.93295},{"c":22.41,"h":22.46,"l":20.75,"n":1479,"o":21.51,"t":"2025-08-12T04:00:00Z","v":240165,"vw":21.879345},{"c":23.26,"h":23.67,"l":22.49,"n":1163,"o":22.76,"t":"2025-08-13T04:00:00Z","v":185633,"vw":23.282292},{"c":23.171,"h":23.37,"l":22.1,"n":925,"o":22.41,"t":"2025-08-14T04:00:00Z","v":116179,"vw":22.809813},{"c":21.46,"h":23.2,"l":21.42,"n":1010,"o":23.2,"t":"2025-08-15T04:00:00Z","v":149421,"vw":21.888344},{"c":21.63,"h":21.89,"l":20.88,"n":742,"o":21.31,"t":"2025-08-18T04:00:00Z","v":116266,"vw":21.42737},{"c":19.09,"h":21.41,"l":18.91,"n":1857,"o":21.41,"t":"2025-08-19T04:00:00Z","v":248375,"vw":20.270867},{"c":18.84,"h":18.84,"l":17.24,"n":1583,"o":18.84,"t":"2025-08-20T04:00:00Z","v":218950,"vw":17.96218},{"c":18.5697,"h":18.76,"l":18,"n":844,"o":18.3,"t":"2025-08-21T04:00:00Z","v":128765,"vw":18.524086},{"c":19.4947,"h":20.3364,"l":18.3027,"n":1150,"o":18.58,"t":"2025-08-22T04:00:00Z","v":223637,"vw":19.779266},{"c":19.5011,"h":19.92,"l":19.1724,"n":677,"o":19.39,"t":"2025-08-25T04:00:00Z","v":82510,"vw":19.632565},{"c":20.1378,"h":20.5857,"l":19.5,"n":1160,"o":19.54,"t":"2025-08-26T04:00:00Z","v":161535,"vw":20.112139},{"c":20.51,"h":20.6,"l":20,"n":1188,"o":20.15,"t":"2025-08-27T04:00:00Z","v":182117,"vw":20.364797},{"c":21.88,"h":22.2,"l":20.5627,"n":17263,"o":21.11,"t":"2025-08-28T04:00:00Z","v":1940659,"vw":21.528375},{"c":13.62,"h":15.15,"l":13.48,"n":78496,"o":14.62,"t":"2025-08-29T04:00:00Z","v":12232120,"vw":14.390091},{"c":14.34,"h":14.34,"l":13.17,"n":17767,"o":13.2,"t":"2025-09-02T04:00:00Z","v":3742784,"vw":13.620889},{"c":13.32,"h":14.29,"l":13.0824,"n":13287,"o":14.1,"t":"2025-09-03T04:00:00Z","v":2173439,"vw":13.467146},{"c":14.05,"h":14.26,"l":12.9627,"n":9683,"o":13.25,"t":"2025-09-04T04:00:00Z","v":2260958,"vw":13.926614},{"c":13.72,"h":14.26,"l":13.36,"n":7230,"o":14.04,"t":"2025-09-05T04:00:00Z","v":1134881,"vw":13.850801},{"c":14.87,"h":14.91,"l":13.6459,"n":6980,"o":13.83,"t":"2025-09-08T04:00:00Z","v":1254108,"vw":14.413138},{"c":15.23,"h":15.5188,"l":14.54,"n":6775,"o":14.78,"t":"2025-09-09T04:00:00Z","v":967196,"vw":15.14502},{"c":15.34,"h":15.99,"l":15.17,"n":6057,"o":15.75,"t":"2025-09-10T04:00:00Z","v":908005,"vw":15.489574},{"c":15.11,"h":15.839,"l":15.02,"n":3901,"o":15.34,"t":"2025-09-11T04:00:00Z","v":650702,"vw":15.427374},{"c":15.45,"h":15.62,"l":14.92,"n":4572,"o":15.51,"t":"2025-09-12T04:00:00Z","v":652145,"vw":15.264845},{"c":15.47,"h":15.71,"l":15,"n":3451,"o":15.45,"t":"2025-09-15T04:00:00Z","v":512380,"vw":15.412612},{"c":16.11,"h":16.27,"l":15.46,"n":4162,"o":15.63,"t":"2025-09-16T04:00:00Z","v":681346,"vw":15.894349},{"c":17.11,"h":17.7753,"l":15.92,"n":8339,"o":16.11,"t":"2025-09-17T04:00:00Z","v":1346538,"vw":17.126647},{"c":18.66,"h":19.0469,"l":17.8366,"n":6095,"o":18.08,"t":"2025-09-18T04:00:00Z","v":1002270,"vw":18.692596},{"c":18.66,"h":19.2276,"l":18.18,"n":3445,"o":18.84,"t":"2025-09-19T04:00:00Z","v":513826,"vw":18.71086},{"c":19.25,"h":19.49,"l":18.348,"n":3485,"o":18.36,"t":"2025-09-22T04:00:00Z","v":519069,"vw":19.00271},{"c":18.81,"h":19.7,"l":18.545,"n":3210,"o":19.2,"t":"2025-09-23T04:00:00Z","v":584563,"vw":19.108515},{"c":21.55,"h":22.4,"l":19.05,"n":18757,"o":20.01,"t":"2025-09-24T04:00:00Z","v":2506321,"vw":21.072362},{"c":23.55,"h":23.9,"l":19.54,"n":12079,"o":20.45,"t":"2025-09-25T04:00:00Z","v":1564417,"vw":22.250982},{"c":23.2,"h":23.58,"l":22.2991,"n":3818,"o":22.88,"t":"2025-09-26T04:00:00Z","v":464467,"vw":22.949574},{"c":22.75,"h":24.2,"l":22.69,"n":3354,"o":23.475,"t":"2025-09-29T04:00:00Z","v":484134,"vw":23.478502},{"c":23.63,"h":23.83,"l":22.2632,"n":2722,"o":22.28,"t":"2025-09-30T04:00:00Z","v":407861,"vw":23.28594},{"c":23.5,"h":23.6597,"l":22.12,"n":3710,"o":22.6,"t":"2025-10-01T04:00:00Z","v":514806,"vw":22.700805},{"c":24.84,"h":25.46,"l":23.899,"n":4394,"o":24.18,"t":"2025-10-02T04:00:00Z","v":555637,"vw":24.818948},{"c":24.8291,"h":25.41,"l":24.13,"n":2286,"o":24.82,"t":"2025-10-03T04:00:00Z","v":268131,"vw":24.785174},{"c":26.26,"h":27.1,"l":25.99,"n":3975,"o":26.3,"t":"2025-10-06T04:00:00Z","v":571124,"vw":26.48911},{"c":25.17,"h":27.475,"l":24.6541,"n":3631,"o":26.32,"t":"2025-10-07T04:00:00Z","v":541347,"vw":25.756982},{"c":28.36,"h":28.4075,"l":25.62,"n":3647,"o":25.96,"t":"2025-10-08T04:00:00Z","v":512234,"vw":27.152946},{"c":27.23,"h":28.44,"l":27.15,"n":2978,"o":28.13,"t":"2025-10-09T04:00:00Z","v":642918,"vw":27.610153},{"c":24.15,"h":29.599,"l":24.09,"n":9045,"o":28.6,"t":"2025-10-10T04:00:00Z","v":1036799,"vw":26.90999},{"c":26.34,"h":26.5,"l":24.825,"n":3223,"o":26.33,"t":"2025-10-13T04:00:00Z","v":381140,"vw":25.785739},{"c":24.46,"h":25.95,"l":23.94,"n":3773,"o":24.83,"t":"2025-10-14T04:00:00Z","v":512994,"vw":24.966663},{"c":25.92,"h":26.25,"l":24.67,"n":3278,"o":25.58,"t":"2025-10-15T04:00:00Z","v":636547,"vw":25.464504},{"c":25.53,"h":27.2,"l":24.9,"n":2897,"o":26.4,"t":"2025-10-16T04:00:00Z","v":466908,"vw":26.001441},{"c":25.3282,"h":25.9,"l":24.1,"n":2758,"o":24.55,"t":"2025-10-17T04:00:00Z","v":485466,"vw":25.021338},{"c":24.15,"h":25.7788,"l":23.91,"n":3227,"o":24.51,"t":"2025-10-20T04:00:00Z","v":473979,"vw":24.628847},{"c":23.25,"h":24.13,"l":22.6101,"n":2173,"o":24.13,"t":"2025-10-21T04:00:00Z","v":262977,"vw":23.14451},{"c":21.4291,"h":22.7613,"l":20.34,"n":3298,"o":21.62,"t":"2025-10-22T04:00:00Z","v":458794,"vw":21.313721},{"c":22.3547,"h":22.67,"l":21.225,"n":1276,"o":21.35,"t":"2025-10-23T04:00:00Z","v":177263,"vw":22.144518},{"c":23.02,"h":23.949,"l":22.395,"n":2036,"o":22.98,"t":"2025-10-24T04:00:00Z","v":231211,"vw":23.507645},{"c":25.53,"h":25.89,"l":23.68,"n":2793,"o":24.13,"t":"2025-10-27T04:00:00Z","v":334246,"vw":24.96456},{"c":25.37,"h":26.25,"l":25.03,"n":2134,"o":25.7,"t":"2025-10-28T04:00:00Z","v":241653,"vw":25.58502},{"c":26.35,"h":27,"l":25.78,"n":2499,"o":26.57,"t":"2025-10-29T04:00:00Z","v":263947,"vw":26.403793},{"c":25.38,"h":26.4572,"l":25.31,"n":1570,"o":25.8,"t":"2025-10-30T04:00:00Z","v":166898,"vw":25.811839},{"c":28.33,"h":30.5,"l":26.8801,"n":6074,"o":28.06,"t":"2025-10-31T04:00:00Z","v":649125,"vw":28.851429},{"c":26.27,"h":28.94,"l":26.08,"n":3414,"o":28.23,"t":"2025-11-03T05:00:00Z","v":374739,"vw":27.369267},{"c":24.64,"h":26.52,"l":24.5,"n":1801,"o":24.765,"t":"2025-11-04T05:00:00Z","v":172334,"vw":25.400151},{"c":27.6,"h":29,"l":24.98,"n":3053,"o":25.04,"t":"2025-11-05T05:00:00Z","v":322105,"vw":27.813289},{"c":27.8306,"h":30.6,"l":27.4151,"n":7292,"o":29.605,"t":"2025-11-06T05:00:00Z","v":771194,"vw":28.7742},{"c":26.4,"h":27,"l":22.955,"n":4463,"o":26.7,"t":"2025-11-07T05:00:00Z","v":536624,"vw":24.871748},{"c":27.7246,"h":28.41,"l":27.25,"n":2278,"o":27.73,"t":"2025-11-10T05:00:00Z","v":280623,"vw":27.917211},{"c":25.42,"h":27.39,"l":24.96,"n":2328,"o":26.98,"t":"2025-11-11T05:00:00Z","v":190312,"vw":26.083635},{"c":25.37,"h":27.35,"l":25.24,"n":2195,"o":26.26,"t":"2025-11-12T05:00:00Z","v":249667,"vw":26.293945},{"c":24.32,"h":24.8385,"l":22.77,"n":3299,"o":24.29,"t":"2025-11-13T05:00:00Z","v":224712,"vw":23.873163},{"c":23.74,"h":25.095,"l":22.15,"n":1911,"o":22.5,"t":"2025-11-14T05:00:00Z","v":163447,"vw":23.837292},{"c":22.0632,"h":23.8,"l":21.25,"n":1712,"o":23.04,"t":"2025-11-17T05:00:00Z","v":156749,"vw":22.345983},{"c":19.5614,"h":21.1031,"l":19.42,"n":2671,"o":20.46,"t":"2025-11-18T05:00:00Z","v":213768,"vw":20.217039},{"c":20.83,"h":21.0996,"l":19.68,"n":1323,"o":19.68,"t":"2025-11-19T05:00:00Z","v":146176,"vw":20.371919},{"c":18.45,"h":22.44,"l":18.1401,"n":2415,"o":21.97,"t":"2025-11-20T05:00:00Z","v":199296,"vw":20.238499},{"c":18.78,"h":19.47,"l":16.99,"n":2250,"o":18.42,"t":"2025-11-21T05:00:00Z","v":203103,"vw":18.274494},{"c":21.84,"h":22.1423,"l":19.13,"n":1316,"o":19.39,"t":"2025-11-24T05:00:00Z","v":140760,"vw":21.14641},{"c":21.6675,"h":21.84,"l":20.2,"n":1026,"o":21.1,"t":"2025-11-25T05:00:00Z","v":96254,"vw":21.059627},{"c":23.941,"h":24.6627,"l":21.98,"n":3337,"o":22.25,"t":"2025-11-26T05:00:00Z","v":454463,"vw":23.958541},{"c":24.7,"h":24.8,"l":22.18,"n":1940,"o":22.86,"t":"2025-11-28T05:00:00Z","v":206636,"vw":23.607572},{"c":25.68,"h":26.5692,"l":24.16,"n":2711,"o":24.61,"t":"2025-12-01T05:00:00Z","v":329225,"vw":25.804572},{"c":26.67,"h":27.2191,"l":25.9,"n":12750,"o":26.68,"t":"2025-12-02T05:00:00Z","v":1301348,"vw":26.653185},{"c":30.84,"h":31.89,"l":28.3,"n":14581,"o":30.735,"t":"2025-12-03T05:00:00Z","v":1426322,"vw":30.09351},{"c":29.61,"h":32.3599,"l":29.06,"n":4678,"o":30.275,"t":"2025-12-04T05:00:00Z","v":433014,"vw":30.574686},{"c":29.91,"h":32.185,"l":29.05,"n":4794,"o":30.78,"t":"2025-12-05T05:00:00Z","v":464717,"vw":30.333467},{"c":25.79,"h":26.21,"l":23.945,"n":12231,"o":24.78,"t":"2025-12-08T05:00:00Z","v":1151137,"vw":25.063878},{"c":24.02,"h":25.56,"l":23.54,"n":5375,"o":25.56,"t":"2025-12-09T05:00:00Z","v":591864,"vw":24.254699},{"c":25.9,"h":26.14,"l":24.71,"n":4432,"o":25.24,"t":"2025-12-10T05:00:00Z","v":553897,"vw":25.43504},{"c":24.24,"h":25.48,"l":23.14,"n":2977,"o":25.16,"t":"2025-12-11T05:00:00Z","v":305823,"vw":23.92196},{"c":21.51,"h":23.88,"l":21.245,"n":3825,"o":23.2,"t":"2025-12-12T05:00:00Z","v":371516,"vw":22.130239},{"c":21.3938,"h":22.13,"l":21.11,"n":1458,"o":21.74,"t":"2025-12-15T05:00:00Z","v":144149,"vw":21.569988},{"c":21.26,"h":21.44,"l":20.41,"n":1139,"o":21.025,"t":"2025-12-16T05:00:00Z","v":94146,"vw":21.006609},{"c":20.0732,"h":22.8,"l":19.84,"n":2474,"o":22.54,"t":"2025-12-17T05:00:00Z","v":333983,"vw":21.234579},{"c":21.41,"h":21.62,"l":20.54,"n":1324,"o":21.39,"t":"2025-12-18T05:00:00Z","v":190582,"vw":21.225295},{"c":21.18,"h":22.27,"l":21.06,"n":1909,"o":21.29,"t":"2025-12-19T05:00:00Z","v":184409,"vw":21.542525},{"c":21.5303,"h":22.82,"l":21.42,"n":1383,"o":22.435,"t":"2025-12-22T05:00:00Z","v":141504,"vw":21.854877},{"c":23.04,"h":23.2,"l":21.3,"n":2621,"o":21.31,"t":"2025-12-23T05:00:00Z","v":453926,"vw":22.760772},{"c":22.3322,"h":22.9,"l":22.15,"n":1574,"o":22.75,"t":"2025-12-24T05:00:00Z","v":188613,"vw":22.544155},{"c":22.23,"h":22.63,"l":22.1,"n":876,"o":22.63,"t":"2025-12-26T05:00:00Z","v":86238,"vw":22.306389},{"c":21.97,"h":22.095,"l":21.16,"n":1247,"o":21.75,"t":"2025-12-29T05:00:00Z","v":170411,"vw":21.664099},{"c":22.4469,"h":23.09,"l":21.96,"n":1346,"o":21.96,"t":"2025-12-30T05:00:00Z","v":178716,"vw":22.633331},{"c":21.5269,"h":22.47,"l":21.4904,"n":1215,"o":22.45,"t":"2025-12-31T05:00:00Z","v":136739,"vw":21.847933},{"c":23.7215,"h":24.0499,"l":22.28,"n":2091,"o":22.28,"t":"2026-01-02T05:00:00Z","v":243099,"vw":23.506902},{"c":24.167,"h":26.07,"l":23.95,"n":3882,"o":25.69,"t":"2026-01-05T05:00:00Z","v":300366,"vw":24.85211},{"c":23.0888,"h":26.26,"l":22.33,"n":10481,"o":25.36,"t":"2026-01-06T05:00:00Z","v":798782,"vw":24.068955},{"c":21.2,"h":22.165,"l":20.66,"n":6435,"o":22.125,"t":"2026-01-07T05:00:00Z","v":622080,"vw":21.099766},{"c":20.5766,"h":21.27,"l":20.32,"n":2477,"o":21.27,"t":"2026-01-08T05:00:00Z","v":218788,"vw":20.563341},{"c":20.46,"h":21,"l":19.95,"n":2616,"o":20.9,"t":"2026-01-09T05:00:00Z","v":199034,"vw":20.596025},{"c":20.3185,"h":20.72,"l":20,"n":2341,"o":20.19,"t":"2026-01-12T05:00:00Z","v":167064,"vw":20.414598},{"c":20.3671,"h":20.8999,"l":20.24,"n":2584,"o":20.46,"t":"2026-01-13T05:00:00Z","v":287433,"vw":20.506949},{"c":19.48,"h":20.305,"l":18.52,"n":4994,"o":20.305,"t":"2026-01-14T05:00:00Z","v":484044,"vw":19.008074},{"c":19.12,"h":20.3,"l":18.88,"n":3296,"o":20.165,"t":"2026-01-15T05:00:00Z","v":287406,"vw":19.750389},{"c":19.03,"h":20.01,"l":19,"n":2500,"o":19.5,"t":"2026-01-16T05:00:00Z","v":292808,"vw":19.376709},{"c":18.75,"h":20.47,"l":18.35,"n":3522,"o":18.49,"t":"2026-01-20T05:00:00Z","v":404942,"vw":19.451359},{"c":19.96,"h":20.8124,"l":19.065,"n":3546,"o":19.065,"t":"2026-01-21T05:00:00Z","v":438594,"vw":20.038825},{"c":20.24,"h":21.31,"l":19.84,"n":3770,"o":20.9,"t":"2026-01-22T05:00:00Z","v":423374,"vw":20.597847},{"c":18.91,"h":19.5094,"l":18.6,"n":4124,"o":19.37,"t":"2026-01-23T05:00:00Z","v":474507,"vw":19.012619},{"c":19.59,"h":20.22,"l":18.62,"n":2621,"o":18.75,"t":"2026-01-26T05:00:00Z","v":278058,"vw":19.33073},{"c":20.06,"h":20.49,"l":19.3875,"n":2437,"o":20.1,"t":"2026-01-27T05:00:00Z","v":272251,"vw":20.139491},{"c":20.36,"h":21.295,"l":20,"n":2030,"o":20.88,"t":"2026-01-28T05:00:00Z","v":203847,"vw":20.592871},{"c":19.34,"h":19.77,"l":17.86,"n":3028,"o":19.73,"t":"2026-01-29T05:00:00Z","v":357122,"vw":18.688742},{"c":18.13,"h":19.41,"l":17.8,"n":2206,"o":18.68,"t":"2026-01-30T05:00:00Z","v":263017,"vw":18.5447},{"c":17.98,"h":18.12,"l":17.1271,"n":2054,"o":17.62,"t":"2026-02-02T05:00:00Z","v":336784,"vw":17.862425},{"c":16.56,"h":18.07,"l":15.32,"n":3803,"o":17.99,"t":"2026-02-03T05:00:00Z","v":583579,"vw":16.110471},{"c":15.75,"h":16.74,"l":14.9655,"n":1943,"o":16.27,"t":"2026-02-04T05:00:00Z","v":243844,"vw":15.932856},{"c":15.96,"h":16.17,"l":14.475,"n":2862,"o":15.39,"t":"2026-02-05T05:00:00Z","v":346873,"vw":15.391471},{"c":18.58,"h":18.7494,"l":16.985,"n":3732,"o":17.1,"t":"2026-02-06T05:00:00Z","v":563487,"vw":18.18492},{"c":19.46,"h":19.8292,"l":17.8655,"n":2693,"o":18.14,"t":"2026-02-09T05:00:00Z","v":417909,"vw":19.031809},{"c":19.31,"h":19.96,"l":19.11,"n":1344,"o":19.74,"t":"2026-02-10T05:00:00Z","v":183586,"vw":19.604338},{"c":19.0389,"h":20.03,"l":18.03,"n":1433,"o":20.03,"t":"2026-02-11T05:00:00Z","v":143337,"vw":18.835246},{"c":17.5539,"h":19.33,"l":17.2254,"n":1341,"o":19.33,"t":"2026-02-12T05:00:00Z","v":141055,"vw":17.942936},{"c":17.6543,"h":18.28,"l":17.39,"n":1092,"o":17.62,"t":"2026-02-13T05:00:00Z","v":133566,"vw":17.964226},{"c":17.8472,"h":18.44,"l":16.73,"n":1331,"o":16.91,"t":"2026-02-17T05:00:00Z","v":156784,"vw":17.755576},{"c":17.8725,"h":18.4761,"l":17.71,"n":930,"o":17.815,"t":"2026-02-18T05:00:00Z","v":96024,"vw":18.123617},{"c":18.1021,"h":18.14,"l":17.4,"n":949,"o":17.44,"t":"2026-02-19T05:00:00Z","v":81025,"vw":17.733444},{"c":18.06,"h":18.44,"l":17.34,"n":1087,"o":17.47,"t":"2026-02-20T05:00:00Z","v":99195,"vw":17.884819},{"c":17.2531,"h":17.84,"l":16.5,"n":1674,"o":17.525,"t":"2026-02-23T05:00:00Z","v":200075,"vw":17.100019},{"c":17.5349,"h":18.05,"l":17,"n":1161,"o":17.2701,"t":"2026-02-24T05:00:00Z","v":116235,"vw":17.642286},{"c":18.64,"h":18.71,"l":17.8,"n":1181,"o":17.875,"t":"2026-02-25T05:00:00Z","v":102575,"vw":18.328238},{"c":17.8678,"h":18.956,"l":16.94,"n":1263,"o":18.79,"t":"2026-02-26T05:00:00Z","v":133015,"vw":17.498743},{"c":18.9001,"h":19.1945,"l":17.63,"n":1505,"o":18.14,"t":"2026-02-27T05:00:00Z","v":175177,"vw":18.432951},{"c":18.53,"h":19.42,"l":17.95,"n":1745,"o":18.05,"t":"2026-03-02T05:00:00Z","v":188614,"vw":18.718666},{"c":17.02,"h":17.685,"l":16.65,"n":1926,"o":17.17,"t":"2026-03-03T05:00:00Z","v":247931,"vw":17.208468},{"c":17.2444,"h":17.78,"l":16.915,"n":2062,"o":17.57,"t":"2026-03-04T05:00:00Z","v":225552,"vw":17.334982},{"c":16.25,"h":18.1515,"l":16,"n":10941,"o":17.56,"t":"2026-03-05T05:00:00Z","v":1510464,"vw":16.871935},{"c":22.03,"h":23.6884,"l":19.48,"n":17973,"o":19.9,"t":"2026-03-06T05:00:00Z","v":2490388,"vw":21.957403},{"c":23.58,"h":23.69,"l":19.44,"n":6547,"o":21.24,"t":"2026-03-09T04:00:00Z","v":1039606,"vw":21.544922},{"c":23.8415,"h":24.88,"l":23.165,"n":38080,"o":23.58,"t":"2026-03-10T04:00:00Z","v":1885290,"vw":24.30076},{"c":22.47,"h":24.73,"l":22.3,"n":2970,"o":24.095,"t":"2026-03-11T04:00:00Z","v":459196,"vw":23.626827},{"c":21.0494,"h":22.2,"l":20.94,"n":2112,"o":22.11,"t":"2026-03-12T04:00:00Z","v":218353,"vw":21.64045},{"c":21.07,"h":22.35,"l":20.66,"n":1771,"o":21.2,"t":"2026-03-13T04:00:00Z","v":227597,"vw":21.205769},{"c":22.9551,"h":23.29,"l":21.67,"n":2749,"o":21.67,"t":"2026-03-16T04:00:00Z","v":391594,"vw":22.750878},{"c":22.36,"h":23.75,"l":22.26,"n":1342,"o":23.11,"t":"2026-03-17T04:00:00Z","v":180755,"vw":23.020593},{"c":20.95,"h":23.05,"l":20.77,"n":1830,"o":22.43,"t":"2026-03-18T04:00:00Z","v":228440,"vw":21.435909},{"c":21.825,"h":21.89,"l":19.83,"n":1286,"o":20.18,"t":"2026-03-19T04:00:00Z","v":138042,"vw":20.889832},{"c":21.0136,"h":22.17,"l":20.39,"n":1006,"o":21.18,"t":"2026-03-20T04:00:00Z","v":109801,"vw":21.359884},{"c":22.0568,"h":22.73,"l":21.445,"n":1858,"o":21.85,"t":"2026-03-23T04:00:00Z","v":303757,"vw":22.208917},{"c":23.0973,"h":23.52,"l":21.49,"n":1921,"o":21.49,"t":"2026-03-24T04:00:00Z","v":309458,"vw":22.754651},{"c":26.19,"h":26.33,"l":23.9,"n":2774,"o":23.92,"t":"2026-03-25T04:00:00Z","v":306411,"vw":25.478347},{"c":25.83,"h":27.2,"l":25.5003,"n":2174,"o":25.985,"t":"2026-03-26T04:00:00Z","v":297400,"vw":26.564284},{"c":24.22,"h":26.68,"l":23.49,"n":1644,"o":26.235,"t":"2026-03-27T04:00:00Z","v":186263,"vw":24.459541},{"c":20.6284,"h":25,"l":20,"n":1675,"o":24.2,"t":"2026-03-30T04:00:00Z","v":171912,"vw":21.823013},{"c":25.91,"h":26.12,"l":23.07,"n":6658,"o":24.49,"t":"2026-03-31T04:00:00Z","v":981318,"vw":24.197681},{"c":29.89,"h":30.486,"l":26.61,"n":11043,"o":26.88,"t":"2026-04-01T04:00:00Z","v":837522,"vw":28.89981},{"c":30.06,"h":30.12,"l":26.68,"n":3568,"o":27.12,"t":"2026-04-02T04:00:00Z","v":515760,"vw":28.789013},{"c":31.31,"h":32.7071,"l":29.4,"n":7587,"o":31.28,"t":"2026-04-06T04:00:00Z","v":585844,"vw":31.088592},{"c":31.2134,"h":31.61,"l":29.4,"n":3148,"o":30.78,"t":"2026-04-07T04:00:00Z","v":302094,"vw":30.211835},{"c":34.104,"h":34.88,"l":31.909,"n":4032,"o":33.98,"t":"2026-04-08T04:00:00Z","v":627691,"vw":33.834006},{"c":37.43,"h":38.64,"l":36.215,"n":5844,"o":37.23,"t":"2026-04-09T04:00:00Z","v":753998,"vw":37.303799},{"c":42.79,"h":43.6,"l":39.57,"n":17047,"o":39.98,"t":"2026-04-10T04:00:00Z","v":1278235,"vw":42.067077},{"c":44.68,"h":46,"l":43.0301,"n":12359,"o":43.83,"t":"2026-04-13T04:00:00Z","v":2359551,"vw":44.229739},{"c":46.29,"h":48.32,"l":44.24,"n":10902,"o":48,"t":"2026-04-14T04:00:00Z","v":1538875,"vw":46.45214},{"c":46.72,"h":49.2595,"l":44.93,"n":6583,"o":45.41,"t":"2026-04-15T04:00:00Z","v":1029346,"vw":46.989582},{"c":45.97,"h":46.83,"l":42.4401,"n":5024,"o":44.89,"t":"2026-04-16T04:00:00Z","v":687852,"vw":44.820001},{"c":50.27,"h":50.4349,"l":45.7722,"n":5032,"o":46.53,"t":"2026-04-17T04:00:00Z","v":695402,"vw":48.587533},{"c":56,"h":57.2299,"l":53.2,"n":13003,"o":55.85,"t":"2026-04-20T04:00:00Z","v":1597552,"vw":54.977304},{"c":58.55,"h":61.35,"l":55.95,"n":12125,"o":56.23,"t":"2026-04-21T04:00:00Z","v":1511294,"vw":58.907228},{"c":63.31,"h":64.2,"l":58.355,"n":8751,"o":60.59,"t":"2026-04-22T04:00:00Z","v":1264509,"vw":61.146851},{"c":69.89,"h":71.55,"l":63.85,"n":13048,"o":64.26,"t":"2026-04-23T04:00:00Z","v":1312186,"vw":68.367145},{"c":68.46,"h":74.05,"l":63.73,"n":18832,"o":73.3,"t":"2026-04-24T04:00:00Z","v":2094479,"vw":67.942473},{"c":63.62,"h":67.52,"l":57.38,"n":13090,"o":66.54,"t":"2026-04-27T04:00:00Z","v":1204790,"vw":61.270961},{"c":59.54,"h":61.72,"l":54.29,"n":10377,"o":55.315,"t":"2026-04-28T04:00:00Z","v":914115,"vw":58.607408},{"c":62.14,"h":62.5299,"l":58,"n":9173,"o":60.11,"t":"2026-04-29T04:00:00Z","v":1067904,"vw":59.877345},{"c":68.97,"h":69.1599,"l":61.945,"n":7466,"o":65.215,"t":"2026-04-30T04:00:00Z","v":657418,"vw":66.543312},{"c":68.44,"h":69.69,"l":64,"n":5488,"o":66.58,"t":"2026-05-01T04:00:00Z","v":541806,"vw":67.858059},{"c":67.23,"h":70,"l":66.28,"n":16869,"o":68.7,"t":"2026-05-04T04:00:00Z","v":1523002,"vw":68.453161},{"c":71.64,"h":75.0672,"l":68.15,"n":9036,"o":71.49,"t":"2026-05-05T04:00:00Z","v":729604,"vw":71.631292},{"c":74.49,"h":77.46,"l":68.41,"n":9224,"o":75.39,"t":"2026-05-06T04:00:00Z","v":743504,"vw":72.570912},{"c":63.64,"h":73.25,"l":62.6201,"n":8790,"o":73.23,"t":"2026-05-07T04:00:00Z","v":704816,"vw":67.081779},{"c":71.96,"h":72.18,"l":66.15,"n":7690,"o":67.175,"t":"2026-05-08T04:00:00Z","v":535949,"vw":69.363342},{"c":72.49,"h":75.31,"l":65.3546,"n":12476,"o":66.23,"t":"2026-05-11T04:00:00Z","v":1110089,"vw":71.729348},{"c":67.3,"h":70.6299,"l":61.4948,"n":9767,"o":67.99,"t":"2026-05-12T04:00:00Z","v":591369,"vw":65.635349},{"c":78.05,"h":81.42,"l":70.845,"n":19561,"o":70.845,"t":"2026-05-13T04:00:00Z","v":1633965,"vw":77.577695},{"c":82.06,"h":90.3,"l":77.4901,"n":21561,"o":80.91,"t":"2026-05-14T04:00:00Z","v":2201360,"vw":83.882657},{"c":76.58,"h":81.5299,"l":73.712,"n":10302,"o":73.77,"t":"2026-05-15T04:00:00Z","v":783753,"vw":77.942604},{"c":69.92,"h":81.87,"l":66.5301,"n":14322,"o":81,"t":"2026-05-18T04:00:00Z","v":1499098,"vw":73.514676},{"c":75.93,"h":80.18,"l":65.35,"n":11175,"o":65.57,"t":"2026-05-19T04:00:00Z","v":893081,"vw":73.820821},{"c":85.06,"h":90.4253,"l":81,"n":17181,"o":82.14,"t":"2026-05-20T04:00:00Z","v":1679568,"vw":85.626155},{"c":88.33,"h":92,"l":86.0467,"n":12201,"o":90.23,"t":"2026-05-21T04:00:00Z","v":991365,"vw":88.957129},{"c":93.27,"h":95.1621,"l":89.5,"n":13845,"o":91.79,"t":"2026-05-22T04:00:00Z","v":1269217,"vw":93.003626},{"c":104.41,"h":113,"l":96.6001,"n":30921,"o":108,"t":"2026-05-26T04:00:00Z","v":2246036,"vw":103.489999},{"c":95.21,"h":114.62,"l":92.5,"n":62019,"o":114.62,"t":"2026-05-27T04:00:00Z","v":3512180,"vw":97.978386},{"c":100.64,"h":103.0284,"l":91.0695,"n":44224,"o":95.14,"t":"2026-05-28T04:00:00Z","v":2782758,"vw":96.937203},{"c":100.57,"h":104.2899,"l":94.9071,"n":18744,"o":100.49,"t":"2026-05-29T04:00:00Z","v":1467368,"vw":99.691465},{"c":114.79,"h":120.2307,"l":90.7,"n":30805,"o":95,"t":"2026-06-01T04:00:00Z","v":2036947,"vw":108.793168},{"c":189.4,"h":189.78,"l":149.38,"n":155172,"o":150.34,"t":"2026-06-02T04:00:00Z","v":6635348,"vw":173.086944},{"c":202.93,"h":233,"l":193.17,"n":233970,"o":224.04,"t":"2026-06-03T04:00:00Z","v":7483466,"vw":210.051208},{"c":222.22,"h":229.79,"l":170.71,"n":146188,"o":180,"t":"2026-06-04T04:00:00Z","v":6449324,"vw":203.363935},{"c":148.59,"h":200.33,"l":146,"n":129350,"o":197.99,"t":"2026-06-05T04:00:00Z","v":5114329,"vw":179.898381},{"c":176.01,"h":194.27,"l":168.18,"n":108175,"o":175.61,"t":"2026-06-08T04:00:00Z","v":5553138,"vw":182.821139},{"c":149.155,"h":192.2,"l":121.5,"n":152505,"o":189.43,"t":"2026-06-09T04:00:00Z","v":6576074,"vw":147.054078},{"c":133.18,"h":155.49,"l":132.86,"n":75415,"o":145.12,"t":"2026-06-10T04:00:00Z","v":3310768,"vw":143.655616},{"c":162.72,"h":164.08,"l":139.1712,"n":65626,"o":140.63,"t":"2026-06-11T04:00:00Z","v":3329515,"vw":149.094821},{"c":160.95,"h":170.7,"l":147.1,"n":56221,"o":149.75,"t":"2026-06-12T04:00:00Z","v":2267287,"vw":163.31184},{"c":194.66,"h":199.165,"l":170.5,"n":59815,"o":180.75,"t":"2026-06-15T04:00:00Z","v":2539526,"vw":182.991401},{"c":155.79,"h":204.5,"l":155.79,"n":75247,"o":182.89,"t":"2026-06-16T04:00:00Z","v":3056194,"vw":183.11451},{"c":168.12,"h":188.5047,"l":161.62,"n":51066,"o":172,"t":"2026-06-17T04:00:00Z","v":2351688,"vw":174.353143},{"c":193.56,"h":214.71,"l":183.21,"n":92459,"o":187.46,"t":"2026-06-18T04:00:00Z","v":3658017,"vw":203.307326},{"c":188.66,"h":196.2,"l":177.0156,"n":63968,"o":195.5,"t":"2026-06-22T04:00:00Z","v":2598887,"vw":185.000689},{"c":152.87,"h":168,"l":150.13,"n":55936,"o":153.01,"t":"2026-06-23T04:00:00Z","v":2217655,"vw":157.836927},{"c":149.82,"h":156.98,"l":136.56,"n":42785,"o":156.6,"t":"2026-06-24T04:00:00Z","v":1747003,"vw":143.852564},{"c":155.42,"h":167.76,"l":136.774,"n":43343,"o":166.05,"t":"2026-06-25T04:00:00Z","v":2068393,"vw":148.897137},{"c":46.07,"h":49.115,"l":44.78,"n":36723,"o":47.17,"t":"2026-06-26T04:00:00Z","v":3069697,"vw":46.571572},{"c":50.08,"h":50.34,"l":40.74,"n":36559,"o":48.21,"t":"2026-06-29T04:00:00Z","v":5536545,"vw":46.085744},{"c":57.4,"h":58.1,"l":49.5,"n":48100,"o":50.35,"t":"2026-06-30T04:00:00Z","v":5448971,"vw":56.063493},{"c":47.4,"h":55.22,"l":47.18,"n":53614,"o":51.12,"t":"2026-07-01T04:00:00Z","v":5092156,"vw":51.013695},{"c":37.93,"h":48.34,"l":35.2004,"n":51040,"o":46.59,"t":"2026-07-02T04:00:00Z","v":5471612,"vw":42.580846},{"c":39.14,"h":42.65,"l":39.1049,"n":29244,"o":40.86,"t":"2026-07-06T04:00:00Z","v":3212874,"vw":40.953534},{"c":33.29,"h":35.33,"l":30.9071,"n":39158,"o":34.58,"t":"2026-07-07T04:00:00Z","v":4091087,"vw":32.861645},{"c":33.56,"h":35.0703,"l":31.74,"n":25391,"o":31.84,"t":"2026-07-08T04:00:00Z","v":2974540,"vw":33.677734},{"c":36.88,"h":39.3799,"l":36.32,"n":31220,"o":37.66,"t":"2026-07-09T04:00:00Z","v":3351174,"vw":38.067026},{"c":34.55,"h":36.14,"l":33.4409,"n":22558,"o":35.405,"t":"2026-07-10T04:00:00Z","v":1745497,"vw":34.713525},{"c":29.27,"h":32.55,"l":28.5769,"n":27551,"o":32.55,"t":"2026-07-13T04:00:00Z","v":2997738,"vw":29.992678},{"c":30.63,"h":33.11,"l":29.5121,"n":19894,"o":32.665,"t":"2026-07-14T04:00:00Z","v":2626228,"vw":31.09277},{"c":26.12,"h":30.755,"l":24.71,"n":25463,"o":30.72,"t":"2026-07-15T04:00:00Z","v":3110440,"vw":26.795907},{"c":21.46,"h":24.93,"l":20.98,"n":25702,"o":24.35,"t":"2026-07-16T04:00:00Z","v":3672545,"vw":22.219935},{"c":21.51,"h":22.77,"l":19.1087,"n":23592,"o":20.07,"t":"2026-07-17T04:00:00Z","v":3720208,"vw":21.203179},{"c":22.94,"h":24.6117,"l":22.2835,"n":20559,"o":22.55,"t":"2026-07-20T04:00:00Z","v":3135075,"vw":23.509144},{"c":26.05,"h":26.63,"l":24.8,"n":22401,"o":25.43,"t":"2026-07-21T04:00:00Z","v":3079571,"vw":25.895958},{"c":26.8,"h":27.73,"l":24.23,"n":20322,"o":24.38,"t":"2026-07-22T04:00:00Z","v":2773255,"vw":26.796285},{"c":26.27,"h":27.62,"l":25.24,"n":19769,"o":25.91,"t":"2026-07-23T04:00:00Z","v":2797527,"vw":26.299816},{"c":22.44,"h":25.4599,"l":21.79,"n":16623,"o":24.75,"t":"2026-07-24T04:00:00Z","v":2157331,"vw":23.195202},{"c":21.27,"h":23.7,"l":19.5718,"n":17719,"o":23.42,"t":"2026-07-27T04:00:00Z","v":2656175,"vw":21.107707},{"c":17.94,"h":19.5,"l":16.3801,"n":20168,"o":19.12,"t":"2026-07-28T04:00:00Z","v":3289517,"vw":17.959399},{"c":15.65,"h":18.629,"l":15.6,"n":23659,"o":17.82,"t":"2026-07-29T04:00:00Z","v":3657864,"vw":17.027567},{"c":19.41,"h":19.7,"l":17.9201,"n":23555,"o":18.525,"t":"2026-07-30T04:00:00Z","v":3877289,"vw":19.030348},{"c":20.33,"h":23.27,"l":20.3004,"n":23991,"o":22.765,"t":"2026-07-31T04:00:00Z","v":3412327,"vw":21.421106},{"c":21.64,"h":21.84,"l":18.18,"n":16486,"o":18.84,"t":"2026-08-03T04:00:00Z","v":2589838,"vw":20.472008},{"c":27.27,"h":28.16,"l":24.93,"n":36969,"o":25.26,"t":"2026-08-04T04:00:00Z","v":5751201,"vw":26.988572},{"c":25.26,"h":28.13,"l":25.2,"n":28160,"o":26.6,"t":"2026-08-05T04:00:00Z","v":3381453,"vw":26.617638},{"c":25.2,"h":27.34,"l":23.1,"n":18270,"o":24.04,"t":"2026-08-06T04:00:00Z","v":2419528,"vw":26.006756},{"c":27.11,"h":27.83,"l":23.9404,"n":25490,"o":27.27,"t":"2026-08-07T04:00:00Z","v":3904669,"vw":26.467639},{"c":24.61,"h":29.88,"l":24.56,"n":24957,"o":29.31,"t":"2026-08-10T04:00:00Z","v":3291615,"vw":26.914874},{"c":25.4,"h":25.515,"l":24.06,"n":10450,"o":25.375,"t":"2026-08-11T04:00:00Z","v":1024229,"vw":24.930252},{"c":26.53,"h":28.88,"l":26.53,"n":22725,"o":28.72,"t":"2026-08-12T04:00:00Z","v":3219120,"vw":27.86498},{"c":27.81,"h":30.06,"l":26.6,"n":21040,"o":26.97,"t":"2026-08-13T04:00:00Z","v":2846349,"vw":28.903434},{"c":27.69,"h":28.09,"l":26.5,"n":18237,"o":27.53,"t":"2026-08-14T04:00:00Z","v":2463248,"vw":27.288136},{"c":30.76,"h":32.22,"l":28.93,"n":25182,"o":29.16,"t":"2026-08-17T04:00:00Z","v":3982543,"vw":31.181219},{"c":25.92,"h":28.3395,"l":24.64,"n":30578,"o":27.115,"t":"2026-08-18T04:00:00Z","v":5475346,"vw":25.727749},{"c":30.95,"h":33,"l":28.83,"n":61367,"o":31.76,"t":"2026-08-19T04:00:00Z","v":11505792,"vw":30.508553},{"c":34.57,"h":34.7,"l":30.29,"n":31968,"o":31.095,"t":"2026-08-20T04:00:00Z","v":5529253,"vw":32.63384},{"c":30.75,"h":35.01,"l":29.69,"n":28072,"o":34.94,"t":"2026-08-21T04:00:00Z","v":4731133,"vw":31.265232},{"c":28.67,"h":29.3279,"l":26.4,"n":15960,"o":28.685,"t":"2026-08-24T04:00:00Z","v":2751367,"vw":27.786157},{"c":31.39,"h":33,"l":30.37,"n":25441,"o":30.7,"t":"2026-08-25T04:00:00Z","v":4402477,"vw":32.141622},{"c":32.67,"h":32.68,"l":30.48,"n":19156,"o":31.385,"t":"2026-08-26T04:00:00Z","v":3473265,"vw":31.666809},{"c":31.7,"h":35.1699,"l":31.34,"n":71973,"o":34.72,"t":"2026-08-27T04:00:00Z","v":9616640,"vw":32.536185},{"c":25.06,"h":28.3219,"l":24.8301,"n":66113,"o":27.3,"t":"2026-08-28T04:00:00Z","v":10614574,"vw":26.113008},{"c":23.9,"h":25.45,"l":23.458,"n":20900,"o":24.94,"t":"2026-08-31T04:00:00Z","v":3100602,"vw":23.940738},{"c":23.61,"h":23.66,"l":21.45,"n":21560,"o":22.45,"t":"2026-09-01T04:00:00Z","v":3681023,"vw":22.761608},{"c":22.69,"h":23.19,"l":22.1,"n":13555,"o":22.49,"t":"2026-09-02T04:00:00Z","v":2200188,"vw":22.668986},{"c":23.23,"h":24.1219,"l":21.58,"n":17557,"o":22.29,"t":"2026-09-03T04:00:00Z","v":3142406,"vw":23.235096},{"c":26.49,"h":26.52,"l":23.69,"n":24246,"o":23.82,"t":"2026-09-04T04:00:00Z","v":4221938,"vw":25.437139},{"c":26.89,"h":28.43,"l":26.21,"n":24366,"o":27.26,"t":"2026-09-08T04:00:00Z","v":4299453,"vw":27.559315},{"c":29.16,"h":30.81,"l":26.54,"n":26897,"o":26.56,"t":"2026-09-09T04:00:00Z","v":3924197,"vw":29.430391},{"c":27.1,"h":29,"l":26.88,"n":16376,"o":27.485,"t":"2026-09-10T04:00:00Z","v":2646084,"vw":28.028165},{"c":29.32,"h":30.3,"l":27.72,"n":18191,"o":28.96,"t":"2026-09-11T04:00:00Z","v":2767804,"vw":29.489939},{"c":25.04,"h":26.295,"l":23.8,"n":19133,"o":24.44,"t":"2026-09-14T04:00:00Z","v":2630055,"vw":25.212161},{"c":25.63,"h":27.0075,"l":25.5101,"n":10492,"o":25.63,"t":"2026-09-15T04:00:00Z","v":1412724,"vw":26.183266},{"c":27.51,"h":28.4352,"l":26.325,"n":16468,"o":26.85,"t":"2026-09-16T04:00:00Z","v":2819156,"vw":27.537212},{"c":30.07,"h":31.81,"l":29.99,"n":20385,"o":30.05,"t":"2026-09-17T04:00:00Z","v":3061990,"vw":30.641993},{"c":30.99,"h":31,"l":28.91,"n":15863,"o":30.48,"t":"2026-09-18T04:00:00Z","v":2592265,"vw":29.65648},{"c":34.27,"h":35.21,"l":31.1783,"n":23588,"o":32.85,"t":"2026-09-21T04:00:00Z","v":3584458,"vw":33.258808},{"c":35.63,"h":36.56,"l":33.35,"n":21115,"o":33.73,"t":"2026-09-22T04:00:00Z","v":2880097,"vw":35.545389},{"c":35.11,"h":36.22,"l":33.901,"n":23640,"o":35.59,"t":"2026-09-23T04:00:00Z","v":2676741,"vw":34.973214},{"c":34.63,"h":35.4294,"l":32.84,"n":13841,"o":33.425,"t":"2026-09-24T04:00:00Z","v":1924972,"vw":34.205402},{"c":35.44,"h":36.835,"l":34.16,"n":11763,"o":35.825,"t":"2026-09-25T04:00:00Z","v":1481748,"vw":35.68012},{"c":32.66,"h":35.25,"l":31.648,"n":11892,"o":34.72,"t":"2026-09-28T04:00:00Z","v":1458339,"vw":32.957527},{"c":35.52,"h":35.8608,"l":33.9105,"n":13132,"o":34.36,"t":"2026-09-29T04:00:00Z","v":1756471,"vw":35.148429},{"c":35.79,"h":36.0494,"l":33.71,"n":9554,"o":35.81,"t":"2026-09-30T04:00:00Z","v":1205510,"vw":34.751645},{"c":36.74,"h":37.4287,"l":34.0274,"n":14484,"o":36.045,"t":"2026-10-01T04:00:00Z","v":1829851,"vw":36.124819},{"c":37.95,"h":40.07,"l":37.771,"n":16464,"o":39.505,"t":"2026-10-02T04:00:00Z","v":2139246,"vw":38.933889},{"c":37.66,"h":39.93,"l":36.7,"n":10845,"o":39.13,"t":"2026-10-05T04:00:00Z","v":1338124,"vw":37.651832},{"c":42.03,"h":45.89,"l":36.6,"n":51760,"o":37.48,"t":"2026-10-06T04:00:00Z","v":6659773,"vw":42.693697},{"c":41.35,"h":41.95,"l":38.8864,"n":14960,"o":40.195,"t":"2026-10-07T04:00:00Z","v":1747765,"vw":40.560336},{"c":38.38,"h":41,"l":35.82,"n":18741,"o":39.34,"t":"2026-10-08T04:00:00Z","v":2506343,"vw":38.257204},{"c":38.44,"h":40.75,"l":36.35,"n":11697,"o":39.52,"t":"2026-10-09T04:00:00Z","v":1669568,"vw":37.763808},{"c":35.82,"h":39.2,"l":34.43,"n":13074,"o":38.2,"t":"2026-10-12T04:00:00Z","v":1684311,"vw":36.300473},{"c":36.69,"h":36.719,"l":31.18,"n":11749,"o":32.51,"t":"2026-10-13T04:00:00Z","v":1610700,"vw":34.697309},{"c":30.225,"h":35.4,"l":30.145,"n":16419,"o":34.99,"t":"2026-10-14T04:00:00Z","v":2195335,"vw":32.47891},{"c":29.26,"h":29.5,"l":25.7501,"n":14045,"o":26.64,"t":"2026-10-15T04:00:00Z","v":1964421,"vw":27.68738},{"c":25.85,"h":28.2399,"l":25.6,"n":9759,"o":27.63,"t":"2026-10-16T04:00:00Z","v":1401502,"vw":27.056329},{"c":28.04,"h":30.12,"l":27.46,"n":10761,"o":28.72,"t":"2026-10-19T04:00:00Z","v":1753363,"vw":28.778699},{"c":28.71,"h":29.5597,"l":25.49,"n":11034,"o":26.76,"t":"2026-10-20T04:00:00Z","v":1813108,"vw":28.11391},{"c":29.74,"h":31,"l":28.15,"n":10769,"o":30.22,"t":"2026-10-21T04:00:00Z","v":1478208,"vw":29.410745},{"c":24.49,"h":27.58,"l":23.77,"n":14988,"o":26.52,"t":"2026-10-22T04:00:00Z","v":2190788,"vw":25.287478}],"volatilityBars":[{"c":32.6,"h":32.7,"l":31.61,"n":1022,"o":31.8,"t":"2026-09-21T08:00:00Z","v":70859,"vw":32.258875},{"c":32.5,"h":32.6,"l":32.47,"n":60,"o":32.6,"t":"2026-09-21T08:15:00Z","v":5343,"vw":32.529463},{"c":32.54,"h":32.5914,"l":32.48,"n":75,"o":32.5,"t":"2026-09-21T08:30:00Z","v":9719,"vw":32.537359},{"c":32.56,"h":32.57,"l":32.47,"n":52,"o":32.5,"t":"2026-09-21T08:45:00Z","v":15482,"vw":32.523253},{"c":32.67,"h":32.78,"l":32.5,"n":86,"o":32.51,"t":"2026-09-21T09:00:00Z","v":10534,"vw":32.612475},{"c":32.75,"h":32.75,"l":32.59,"n":41,"o":32.6,"t":"2026-09-21T09:15:00Z","v":6885,"vw":32.696559},{"c":32.75,"h":32.79,"l":32.7,"n":71,"o":32.75,"t":"2026-09-21T09:30:00Z","v":9787,"vw":32.755555},{"c":32.54,"h":32.7511,"l":32.54,"n":23,"o":32.75,"t":"2026-09-21T09:45:00Z","v":1784,"vw":32.65004},{"c":32.57,"h":32.66,"l":32.57,"n":18,"o":32.6,"t":"2026-09-21T10:00:00Z","v":1365,"vw":32.586923},{"c":32.59,"h":32.65,"l":32.59,"n":42,"o":32.65,"t":"2026-09-21T10:15:00Z","v":8544,"vw":32.596172},{"c":32.6,"h":32.7,"l":32.6,"n":36,"o":32.66,"t":"2026-09-21T10:30:00Z","v":2493,"vw":32.655431},{"c":32.5,"h":32.62,"l":32.32,"n":165,"o":32.52,"t":"2026-09-21T11:00:00Z","v":37565,"vw":32.43824},{"c":32.3,"h":32.468,"l":32.23,"n":65,"o":32.46,"t":"2026-09-21T11:15:00Z","v":11485,"vw":32.306965},{"c":32.33,"h":32.5,"l":32.3,"n":79,"o":32.3894,"t":"2026-09-21T11:30:00Z","v":8747,"vw":32.393119},{"c":32.6368,"h":32.66,"l":32.44,"n":86,"o":32.44,"t":"2026-09-21T11:45:00Z","v":7253,"vw":32.606384},{"c":32.83,"h":32.89,"l":32.53,"n":192,"o":32.5952,"t":"2026-09-21T12:00:00Z","v":22458,"vw":32.754217},{"c":32.72,"h":33,"l":32.7,"n":494,"o":32.8015,"t":"2026-09-21T12:15:00Z","v":43229,"vw":32.918665},{"c":32.83,"h":32.87,"l":32.65,"n":90,"o":32.7499,"t":"2026-09-21T12:30:00Z","v":8591,"vw":32.726173},{"c":32.67,"h":32.87,"l":32.67,"n":103,"o":32.87,"t":"2026-09-21T12:45:00Z","v":31184,"vw":32.793323},{"c":32.5,"h":32.69,"l":32.5,"n":99,"o":32.58,"t":"2026-09-21T13:00:00Z","v":11322,"vw":32.606365},{"c":32.87,"h":32.87,"l":32.45,"n":352,"o":32.51,"t":"2026-09-21T13:15:00Z","v":36254,"vw":32.608004},{"c":31.92,"h":33.06,"l":31.1783,"n":2630,"o":32.86,"t":"2026-09-21T13:30:00Z","v":467938,"vw":31.979832},{"c":32.405,"h":32.63,"l":31.84,"n":1335,"o":31.94,"t":"2026-09-21T13:45:00Z","v":306861,"vw":32.235662},{"c":32.64,"h":32.64,"l":31.9708,"n":1091,"o":32.37,"t":"2026-09-21T14:00:00Z","v":172057,"vw":32.330212},{"c":32.755,"h":32.93,"l":32.2594,"n":898,"o":32.61,"t":"2026-09-21T14:15:00Z","v":133916,"vw":32.63401},{"c":32.6799,"h":32.98,"l":32.49,"n":753,"o":32.795,"t":"2026-09-21T14:30:00Z","v":90707,"vw":32.741938},{"c":33,"h":33.03,"l":32.5,"n":1215,"o":32.65,"t":"2026-09-21T14:45:00Z","v":165914,"vw":32.761357},{"c":33.415,"h":33.56,"l":33,"n":1364,"o":33,"t":"2026-09-21T15:00:00Z","v":254113,"vw":33.34993},{"c":33.7,"h":33.78,"l":33.15,"n":698,"o":33.435,"t":"2026-09-21T15:15:00Z","v":96364,"vw":33.446528},{"c":33.49,"h":33.78,"l":33.4,"n":706,"o":33.645,"t":"2026-09-21T15:30:00Z","v":173112,"vw":33.595692},{"c":33.43,"h":33.54,"l":33.33,"n":400,"o":33.47,"t":"2026-09-21T15:45:00Z","v":46078,"vw":33.429223},{"c":33.64,"h":33.65,"l":33.2605,"n":408,"o":33.405,"t":"2026-09-21T16:00:00Z","v":60493,"vw":33.492379},{"c":33.61,"h":33.75,"l":33.4902,"n":354,"o":33.66,"t":"2026-09-21T16:15:00Z","v":60577,"vw":33.602833},{"c":33.695,"h":33.97,"l":33.6,"n":525,"o":33.61,"t":"2026-09-21T16:30:00Z","v":78607,"vw":33.781095},{"c":33.64,"h":33.77,"l":33.57,"n":258,"o":33.705,"t":"2026-09-21T16:45:00Z","v":31248,"vw":33.657566},{"c":33.5,"h":33.75,"l":33.41,"n":307,"o":33.725,"t":"2026-09-21T17:00:00Z","v":49068,"vw":33.489525},{"c":33.55,"h":33.7,"l":33.44,"n":636,"o":33.495,"t":"2026-09-21T17:15:00Z","v":83319,"vw":33.541454},{"c":33.76,"h":33.76,"l":33.49,"n":288,"o":33.57,"t":"2026-09-21T17:30:00Z","v":93934,"vw":33.70106},{"c":34.0515,"h":34.17,"l":33.75,"n":681,"o":33.75,"t":"2026-09-21T17:45:00Z","v":144599,"vw":33.981067},{"c":34.615,"h":34.67,"l":34.06,"n":716,"o":34.06,"t":"2026-09-21T18:00:00Z","v":104349,"vw":34.442494},{"c":34.6456,"h":34.7,"l":34.5,"n":446,"o":34.54,"t":"2026-09-21T18:15:00Z","v":86238,"vw":34.598166},{"c":34.72,"h":34.78,"l":34.555,"n":492,"o":34.68,"t":"2026-09-21T18:30:00Z","v":96484,"vw":34.661598},{"c":34.725,"h":34.77,"l":34.61,"n":251,"o":34.715,"t":"2026-09-21T18:45:00Z","v":33155,"vw":34.709613},{"c":34.85,"h":35.03,"l":34.6801,"n":757,"o":34.7,"t":"2026-09-21T19:00:00Z","v":86529,"vw":34.901408},{"c":34.73,"h":34.98,"l":34.73,"n":269,"o":34.89,"t":"2026-09-21T19:15:00Z","v":32933,"vw":34.879433},{"c":35,"h":35.21,"l":34.73,"n":608,"o":34.73,"t":"2026-09-21T19:30:00Z","v":81713,"vw":35.07263},{"c":34.24,"h":35,"l":34.24,"n":1112,"o":35,"t":"2026-09-21T19:45:00Z","v":122188,"vw":34.604494},{"c":34.1,"h":34.29,"l":33.94,"n":202,"o":34.27,"t":"2026-09-21T20:00:00Z","v":12458,"vw":34.093491},{"c":33.94,"h":34.1,"l":33.94,"n":43,"o":34.1,"t":"2026-09-21T20:15:00Z","v":4632,"vw":34.000153},{"c":33.95,"h":34,"l":33.94,"n":15,"o":34,"t":"2026-09-21T20:30:00Z","v":1783,"vw":33.963346},{"c":33.95,"h":34,"l":33.9198,"n":34,"o":33.92,"t":"2026-09-21T20:45:00Z","v":4747,"vw":33.940225},{"c":34.12,"h":34.259,"l":34.08,"n":37,"o":34.08,"t":"2026-09-21T21:00:00Z","v":4555,"vw":34.200786},{"c":34.22,"h":34.22,"l":34.1,"n":28,"o":34.1,"t":"2026-09-21T21:15:00Z","v":1928,"vw":34.129924},{"c":34.1,"h":34.2,"l":34.1,"n":6,"o":34.18,"t":"2026-09-21T21:30:00Z","v":1068,"vw":34.147528},{"c":34.22,"h":34.22,"l":34.11,"n":16,"o":34.11,"t":"2026-09-21T21:45:00Z","v":3252,"vw":34.160869},{"c":34.32,"h":34.32,"l":34.2,"n":31,"o":34.22,"t":"2026-09-21T22:00:00Z","v":3033,"vw":34.27048},{"c":34.45,"h":34.5601,"l":34.3604,"n":27,"o":34.3604,"t":"2026-09-21T22:15:00Z","v":3783,"vw":34.432981},{"c":34.5,"h":34.53,"l":34.37,"n":49,"o":34.4207,"t":"2026-09-21T22:30:00Z","v":6105,"vw":34.519989},{"c":34.46,"h":34.47,"l":34.46,"n":2,"o":34.47,"t":"2026-09-21T22:45:00Z","v":536,"vw":34.468134},{"c":34.75,"h":34.75,"l":34.57,"n":34,"o":34.57,"t":"2026-09-21T23:00:00Z","v":3458,"vw":34.69867},{"c":34.72,"h":34.79,"l":34.67,"n":28,"o":34.68,"t":"2026-09-21T23:15:00Z","v":3556,"vw":34.716195},{"c":34.7523,"h":34.78,"l":34.711,"n":24,"o":34.73,"t":"2026-09-21T23:30:00Z","v":3113,"vw":34.74639},{"c":34.87,"h":34.87,"l":34.7,"n":52,"o":34.72,"t":"2026-09-21T23:45:00Z","v":2595,"vw":34.775778},{"c":33.4,"h":34.82,"l":33.03,"n":1385,"o":34,"t":"2026-09-22T08:00:00Z","v":89186,"vw":33.655615},{"c":32.365,"h":33.35,"l":32.365,"n":286,"o":33.35,"t":"2026-09-22T08:15:00Z","v":24795,"vw":32.88951},{"c":33.18,"h":33.18,"l":32.34,"n":127,"o":32.37,"t":"2026-09-22T08:30:00Z","v":14579,"vw":32.659426},{"c":33.5,"h":33.5,"l":33.18,"n":66,"o":33.18,"t":"2026-09-22T08:45:00Z","v":8641,"vw":33.393586},{"c":33.27,"h":33.57,"l":33.22,"n":155,"o":33.5,"t":"2026-09-22T09:00:00Z","v":10952,"vw":33.428241},{"c":33.35,"h":33.53,"l":33.35,"n":33,"o":33.49,"t":"2026-09-22T09:15:00Z","v":5031,"vw":33.458328},{"c":33.61,"h":33.62,"l":33.42,"n":35,"o":33.43,"t":"2026-09-22T09:30:00Z","v":1303,"vw":33.492783},{"c":33.9224,"h":33.93,"l":33.65,"n":120,"o":33.65,"t":"2026-09-22T09:45:00Z","v":7531,"vw":33.87814},{"c":34,"h":34.2,"l":33.9,"n":155,"o":33.99,"t":"2026-09-22T10:00:00Z","v":23100,"vw":33.987254},{"c":33.92,"h":34,"l":33.82,"n":48,"o":33.99,"t":"2026-09-22T10:15:00Z","v":4012,"vw":33.887506},{"c":34.02,"h":34.02,"l":33.89,"n":45,"o":33.93,"t":"2026-09-22T10:30:00Z","v":6356,"vw":33.935201},{"c":34.02,"h":34.08,"l":33.98,"n":7,"o":34.08,"t":"2026-09-22T10:45:00Z","v":1131,"vw":34.047468},{"c":33.66,"h":34.02,"l":33.57,"n":135,"o":34.02,"t":"2026-09-22T11:00:00Z","v":11196,"vw":33.777028},{"c":33.4538,"h":33.77,"l":33.4,"n":74,"o":33.72,"t":"2026-09-22T11:15:00Z","v":6301,"vw":33.557499},{"c":33.53,"h":33.58,"l":33.37,"n":50,"o":33.37,"t":"2026-09-22T11:30:00Z","v":4696,"vw":33.462976},{"c":33.12,"h":33.573,"l":33.11,"n":111,"o":33.573,"t":"2026-09-22T11:45:00Z","v":9839,"vw":33.289669},{"c":33.2,"h":33.3,"l":33,"n":88,"o":33.199,"t":"2026-09-22T12:00:00Z","v":9214,"vw":33.126306},{"c":33.32,"h":33.34,"l":33.12,"n":133,"o":33.18,"t":"2026-09-22T12:15:00Z","v":16677,"vw":33.260972},{"c":33.0503,"h":33.34,"l":33.0503,"n":55,"o":33.32,"t":"2026-09-22T12:30:00Z","v":5704,"vw":33.170785},{"c":33.02,"h":33.19,"l":33.02,"n":46,"o":33.05,"t":"2026-09-22T12:45:00Z","v":11229,"vw":33.091076},{"c":33.0203,"h":33.2371,"l":33,"n":166,"o":33.02,"t":"2026-09-22T13:00:00Z","v":17715,"vw":33.078371},{"c":33.62,"h":33.7,"l":32.94,"n":267,"o":33.0046,"t":"2026-09-22T13:15:00Z","v":38900,"vw":33.194891},{"c":35.255,"h":35.59,"l":33.35,"n":2706,"o":33.73,"t":"2026-09-22T13:30:00Z","v":444759,"vw":34.86999},{"c":36.0783,"h":36.0783,"l":35,"n":2278,"o":35.3,"t":"2026-09-22T13:45:00Z","v":269505,"vw":35.604437},{"c":35.6454,"h":36.0854,"l":35.35,"n":1505,"o":36.04,"t":"2026-09-22T14:00:00Z","v":236527,"vw":35.599617},{"c":35.5,"h":35.62,"l":35.17,"n":1182,"o":35.62,"t":"2026-09-22T14:15:00Z","v":345414,"vw":35.480638},{"c":35.31,"h":35.7,"l":35.17,"n":769,"o":35.4775,"t":"2026-09-22T14:30:00Z","v":107375,"vw":35.47121},{"c":35.62,"h":35.81,"l":34.9604,"n":1048,"o":35.35,"t":"2026-09-22T14:45:00Z","v":140611,"vw":35.340979},{"c":36.165,"h":36.1899,"l":35.49,"n":824,"o":35.6059,"t":"2026-09-22T15:00:00Z","v":131794,"vw":35.846343},{"c":35.4,"h":36.17,"l":35.25,"n":525,"o":36.14,"t":"2026-09-22T15:15:00Z","v":67045,"vw":35.789277},{"c":35.5289,"h":35.68,"l":35.39,"n":419,"o":35.44,"t":"2026-09-22T15:30:00Z","v":46505,"vw":35.524458},{"c":35.6591,"h":35.81,"l":35.4872,"n":204,"o":35.54,"t":"2026-09-22T15:45:00Z","v":15823,"vw":35.673673},{"c":36,"h":36,"l":35.58,"n":479,"o":35.65,"t":"2026-09-22T16:00:00Z","v":46185,"vw":35.869589},{"c":35.64,"h":36.1,"l":35.52,"n":395,"o":35.97,"t":"2026-09-22T16:15:00Z","v":40271,"vw":35.869939},{"c":35.8,"h":35.8,"l":35.64,"n":201,"o":35.64,"t":"2026-09-22T16:30:00Z","v":15800,"vw":35.703028},{"c":35.8849,"h":35.94,"l":35.7903,"n":135,"o":35.7903,"t":"2026-09-22T16:45:00Z","v":15304,"vw":35.860616},{"c":35.91,"h":36.0499,"l":35.9,"n":232,"o":35.92,"t":"2026-09-22T17:00:00Z","v":25147,"vw":35.970701},{"c":35.64,"h":35.97,"l":35.585,"n":360,"o":35.9,"t":"2026-09-22T17:15:00Z","v":114356,"vw":35.728562},{"c":35.5,"h":35.75,"l":35.435,"n":261,"o":35.67,"t":"2026-09-22T17:30:00Z","v":18935,"vw":35.584765},{"c":35.73,"h":35.84,"l":35.5502,"n":266,"o":35.58,"t":"2026-09-22T17:45:00Z","v":23074,"vw":35.684014},{"c":35.89,"h":35.94,"l":35.58,"n":230,"o":35.7,"t":"2026-09-22T18:00:00Z","v":27810,"vw":35.841508},{"c":36.025,"h":36.04,"l":35.87,"n":375,"o":35.9,"t":"2026-09-22T18:15:00Z","v":137849,"vw":35.998075},{"c":35.89,"h":36.05,"l":35.85,"n":118,"o":36.03,"t":"2026-09-22T18:30:00Z","v":10685,"vw":35.956889},{"c":36.005,"h":36.06,"l":35.8401,"n":151,"o":35.87,"t":"2026-09-22T18:45:00Z","v":16963,"vw":35.968738},{"c":36,"h":36.28,"l":35.99,"n":394,"o":36.01,"t":"2026-09-22T19:00:00Z","v":41646,"vw":36.159055},{"c":36.14,"h":36.26,"l":36.02,"n":190,"o":36.02,"t":"2026-09-22T19:15:00Z","v":12936,"vw":36.153091},{"c":36.4,"h":36.41,"l":36.11,"n":354,"o":36.16,"t":"2026-09-22T19:30:00Z","v":34921,"vw":36.26545},{"c":35.58,"h":36.56,"l":35.5315,"n":945,"o":36.345,"t":"2026-09-22T19:45:00Z","v":112208,"vw":36.119563},{"c":35.539,"h":35.7,"l":35.38,"n":122,"o":35.63,"t":"2026-09-22T20:00:00Z","v":12106,"vw":35.48658},{"c":35.57,"h":35.57,"l":35.44,"n":41,"o":35.5582,"t":"2026-09-22T20:15:00Z","v":4050,"vw":35.498169},{"c":35.61,"h":35.61,"l":35.48,"n":7,"o":35.48,"t":"2026-09-22T20:30:00Z","v":1519,"vw":35.490898},{"c":35.6,"h":35.61,"l":35.6,"n":9,"o":35.61,"t":"2026-09-22T20:45:00Z","v":653,"vw":35.606139},{"c":35.81,"h":35.82,"l":35.56,"n":32,"o":35.56,"t":"2026-09-22T21:00:00Z","v":2674,"vw":35.732489},{"c":35.81,"h":35.81,"l":35.69,"n":28,"o":35.7897,"t":"2026-09-22T21:15:00Z","v":3775,"vw":35.760623},{"c":35.7,"h":35.7911,"l":35.7,"n":3,"o":35.7911,"t":"2026-09-22T21:30:00Z","v":534,"vw":35.753142},{"c":35.6,"h":35.69,"l":35.5818,"n":20,"o":35.69,"t":"2026-09-22T21:45:00Z","v":972,"vw":35.603251},{"c":35.77,"h":35.77,"l":35.5711,"n":25,"o":35.5711,"t":"2026-09-22T22:00:00Z","v":1800,"vw":35.696505},{"c":35.8,"h":35.8,"l":35.7737,"n":6,"o":35.7737,"t":"2026-09-22T22:15:00Z","v":385,"vw":35.791233},{"c":35.77,"h":35.8505,"l":35.77,"n":9,"o":35.81,"t":"2026-09-22T22:30:00Z","v":822,"vw":35.818532},{"c":35.7,"h":35.76,"l":35.66,"n":20,"o":35.72,"t":"2026-09-22T23:00:00Z","v":3286,"vw":35.70387},{"c":35.7,"h":35.79,"l":35.66,"n":17,"o":35.71,"t":"2026-09-22T23:15:00Z","v":1243,"vw":35.712187},{"c":35.7983,"h":35.8,"l":35.76,"n":16,"o":35.77,"t":"2026-09-22T23:30:00Z","v":2854,"vw":35.787994},{"c":35.84,"h":35.84,"l":35.7,"n":18,"o":35.7,"t":"2026-09-22T23:45:00Z","v":3391,"vw":35.779193},{"c":35.57,"h":36,"l":35.33,"n":531,"o":35.68,"t":"2026-09-23T08:00:00Z","v":44450,"vw":35.583544},{"c":35.47,"h":35.61,"l":35.42,"n":57,"o":35.5,"t":"2026-09-23T08:15:00Z","v":7697,"vw":35.45602},{"c":35.2,"h":35.62,"l":35.2,"n":22,"o":35.62,"t":"2026-09-23T08:30:00Z","v":1406,"vw":35.363673},{"c":35.15,"h":35.21,"l":35.13,"n":19,"o":35.2,"t":"2026-09-23T08:45:00Z","v":2373,"vw":35.14995},{"c":35.29,"h":35.33,"l":35.2,"n":33,"o":35.33,"t":"2026-09-23T09:00:00Z","v":2671,"vw":35.275965},{"c":35.38,"h":35.38,"l":35.13,"n":57,"o":35.23,"t":"2026-09-23T09:15:00Z","v":9574,"vw":35.265046},{"c":35.44,"h":35.44,"l":35.44,"n":1,"o":35.44,"t":"2026-09-23T09:30:00Z","v":100,"vw":35.44},{"c":35.36,"h":35.36,"l":35.29,"n":27,"o":35.34,"t":"2026-09-23T09:45:00Z","v":3363,"vw":35.323371},{"c":35.25,"h":35.4,"l":35.25,"n":4,"o":35.4,"t":"2026-09-23T10:00:00Z","v":709,"vw":35.28806},{"c":35.33,"h":35.33,"l":35.2631,"n":4,"o":35.2631,"t":"2026-09-23T10:15:00Z","v":2644,"vw":35.31733},{"c":35.35,"h":35.36,"l":35.32,"n":11,"o":35.36,"t":"2026-09-23T10:30:00Z","v":1358,"vw":35.349708},{"c":35.3219,"h":35.3219,"l":35.28,"n":11,"o":35.29,"t":"2026-09-23T10:45:00Z","v":10317,"vw":35.321087},{"c":35.245,"h":35.43,"l":34.88,"n":231,"o":35.43,"t":"2026-09-23T11:00:00Z","v":27836,"vw":35.066131},{"c":35,"h":35.18,"l":34.9,"n":89,"o":35.05,"t":"2026-09-23T11:15:00Z","v":8843,"vw":35.05576},{"c":34.8055,"h":34.99,"l":34.75,"n":102,"o":34.9,"t":"2026-09-23T11:30:00Z","v":10045,"vw":34.838875},{"c":35.47,"h":35.47,"l":35.1,"n":68,"o":35.1,"t":"2026-09-23T11:45:00Z","v":11838,"vw":35.281682},{"c":35.09,"h":35.39,"l":35,"n":188,"o":35.39,"t":"2026-09-23T12:00:00Z","v":17223,"vw":35.136884},{"c":35.18,"h":35.18,"l":34.87,"n":88,"o":35.0317,"t":"2026-09-23T12:15:00Z","v":12449,"vw":34.992232},{"c":35.1,"h":35.37,"l":35.1,"n":92,"o":35.2,"t":"2026-09-23T12:30:00Z","v":10448,"vw":35.230332},{"c":35.21,"h":35.25,"l":34.99,"n":151,"o":35.17,"t":"2026-09-23T12:45:00Z","v":15093,"vw":35.159106},{"c":35.3,"h":35.3,"l":34.96,"n":109,"o":35.22,"t":"2026-09-23T13:00:00Z","v":10862,"vw":35.060484},{"c":35.38,"h":36,"l":35.24,"n":2177,"o":35.34,"t":"2026-09-23T13:15:00Z","v":240687,"vw":35.579983},{"c":35.77,"h":36.22,"l":35.27,"n":8794,"o":35.45,"t":"2026-09-23T13:30:00Z","v":786834,"vw":35.480013},{"c":35.26,"h":36,"l":34.9501,"n":1887,"o":35.79,"t":"2026-09-23T13:45:00Z","v":139139,"vw":35.458047},{"c":34.5301,"h":35.75,"l":34.44,"n":1052,"o":35.5199,"t":"2026-09-23T14:00:00Z","v":190806,"vw":34.813231},{"c":34.305,"h":34.67,"l":34.05,"n":1174,"o":34.53,"t":"2026-09-23T14:15:00Z","v":150564,"vw":34.280042},{"c":34.3224,"h":34.62,"l":34.05,"n":685,"o":34.265,"t":"2026-09-23T14:30:00Z","v":99158,"vw":34.248907},{"c":35.02,"h":35.22,"l":34.27,"n":985,"o":34.44,"t":"2026-09-23T14:45:00Z","v":182537,"vw":34.677407},{"c":34.79,"h":35.0581,"l":34.71,"n":383,"o":34.9563,"t":"2026-09-23T15:00:00Z","v":41922,"vw":34.873776},{"c":35.05,"h":35.17,"l":34.46,"n":359,"o":34.81,"t":"2026-09-23T15:15:00Z","v":37678,"vw":34.861501},{"c":35.055,"h":35.15,"l":34.86,"n":208,"o":35.01,"t":"2026-09-23T15:30:00Z","v":19250,"vw":35.015682},{"c":34.58,"h":35.07,"l":34.44,"n":467,"o":35.05,"t":"2026-09-23T15:45:00Z","v":85128,"vw":34.571557},{"c":34.625,"h":34.75,"l":34.44,"n":347,"o":34.58,"t":"2026-09-23T16:00:00Z","v":54502,"vw":34.524408},{"c":34.475,"h":34.715,"l":34.39,"n":170,"o":34.68,"t":"2026-09-23T16:15:00Z","v":23670,"vw":34.480536},{"c":34.36,"h":34.66,"l":34.36,"n":174,"o":34.5,"t":"2026-09-23T16:30:00Z","v":25043,"vw":34.537066},{"c":34.28,"h":34.42,"l":34.2,"n":203,"o":34.36,"t":"2026-09-23T16:45:00Z","v":32515,"vw":34.295022},{"c":34,"h":34.35,"l":33.901,"n":370,"o":34.33,"t":"2026-09-23T17:00:00Z","v":48735,"vw":34.057337},{"c":34.2401,"h":34.36,"l":33.9804,"n":122,"o":33.9844,"t":"2026-09-23T17:15:00Z","v":11336,"vw":34.241287},{"c":34.67,"h":34.675,"l":34.21,"n":164,"o":34.23,"t":"2026-09-23T17:30:00Z","v":14249,"vw":34.386982},{"c":34.745,"h":34.7611,"l":34.535,"n":166,"o":34.6711,"t":"2026-09-23T17:45:00Z","v":23233,"vw":34.648257},{"c":34.715,"h":34.8,"l":34.64,"n":75,"o":34.745,"t":"2026-09-23T18:00:00Z","v":7260,"vw":34.716058},{"c":34.8,"h":34.88,"l":34.7,"n":112,"o":34.75,"t":"2026-09-23T18:15:00Z","v":21994,"vw":34.827471},{"c":34.55,"h":34.8,"l":34.5012,"n":66,"o":34.8,"t":"2026-09-23T18:30:00Z","v":6747,"vw":34.64818},{"c":34.82,"h":34.82,"l":34.51,"n":100,"o":34.59,"t":"2026-09-23T18:45:00Z","v":15459,"vw":34.641418},{"c":34.6,"h":34.81,"l":34.51,"n":96,"o":34.81,"t":"2026-09-23T19:00:00Z","v":11782,"vw":34.645907},{"c":34.6,"h":34.6808,"l":34.515,"n":106,"o":34.55,"t":"2026-09-23T19:15:00Z","v":18689,"vw":34.611692},{"c":34.744,"h":34.91,"l":34.5456,"n":139,"o":34.5461,"t":"2026-09-23T19:30:00Z","v":20937,"vw":34.801949},{"c":35.2,"h":35.21,"l":34.59,"n":550,"o":34.7,"t":"2026-09-23T19:45:00Z","v":71250,"vw":35.034471},{"c":35.0106,"h":35.23,"l":35.0106,"n":53,"o":35.11,"t":"2026-09-23T20:00:00Z","v":6180,"vw":35.124712},{"c":35.09,"h":35.09,"l":35,"n":8,"o":35,"t":"2026-09-23T20:15:00Z","v":1131,"vw":35.048411},{"c":35,"h":35,"l":34.9608,"n":2,"o":34.9608,"t":"2026-09-23T20:30:00Z","v":1188,"vw":34.973009},{"c":35.01,"h":35.01,"l":34.96,"n":2,"o":34.96,"t":"2026-09-23T20:45:00Z","v":200,"vw":34.985},{"c":34.9072,"h":34.9072,"l":34.9072,"n":1,"o":34.9072,"t":"2026-09-23T21:00:00Z","v":300,"vw":34.9072},{"c":35.12,"h":35.12,"l":35.12,"n":6,"o":35.12,"t":"2026-09-23T21:30:00Z","v":388,"vw":35.12},{"c":35.13,"h":35.13,"l":35.13,"n":13,"o":35.13,"t":"2026-09-23T22:00:00Z","v":3717,"vw":35.13},{"c":35.1,"h":35.12,"l":35.1,"n":19,"o":35.1,"t":"2026-09-23T22:15:00Z","v":2285,"vw":35.111736},{"c":35,"h":35,"l":34.9463,"n":8,"o":34.954,"t":"2026-09-23T22:30:00Z","v":2385,"vw":34.958353},{"c":35.05,"h":35.05,"l":35.05,"n":1,"o":35.05,"t":"2026-09-23T22:45:00Z","v":150,"vw":35.05},{"c":34.98,"h":35.08,"l":34.9618,"n":24,"o":34.9618,"t":"2026-09-23T23:00:00Z","v":53611,"vw":35.002726},{"c":34.95,"h":34.96,"l":34.95,"n":2,"o":34.96,"t":"2026-09-23T23:15:00Z","v":350,"vw":34.954286},{"c":34.98,"h":35.04,"l":34.9,"n":20,"o":34.9,"t":"2026-09-23T23:30:00Z","v":992,"vw":34.979248},{"c":35.12,"h":35.12,"l":34.9,"n":23,"o":34.9283,"t":"2026-09-23T23:45:00Z","v":2218,"vw":35.066769},{"c":33.26,"h":34.5,"l":33.26,"n":578,"o":34.02,"t":"2026-09-24T08:00:00Z","v":36014,"vw":33.684616},{"c":33.03,"h":33.4,"l":33,"n":49,"o":33.39,"t":"2026-09-24T08:15:00Z","v":5494,"vw":33.18338},{"c":32.83,"h":33.2,"l":32.8,"n":167,"o":33.08,"t":"2026-09-24T08:30:00Z","v":13603,"vw":32.9044},{"c":32.96,"h":32.96,"l":32.58,"n":93,"o":32.83,"t":"2026-09-24T08:45:00Z","v":10547,"vw":32.789581},{"c":32.6759,"h":32.97,"l":32.66,"n":28,"o":32.97,"t":"2026-09-24T09:00:00Z","v":2367,"vw":32.821702},{"c":32.96,"h":33.01,"l":32.79,"n":55,"o":32.81,"t":"2026-09-24T09:15:00Z","v":6263,"vw":32.906179},{"c":32.67,"h":32.96,"l":32.63,"n":82,"o":32.96,"t":"2026-09-24T09:30:00Z","v":12030,"vw":32.740263},{"c":32.97,"h":32.97,"l":32.62,"n":34,"o":32.63,"t":"2026-09-24T09:45:00Z","v":3755,"vw":32.810328},{"c":32.9,"h":33,"l":32.89,"n":21,"o":33,"t":"2026-09-24T10:00:00Z","v":2990,"vw":32.936984},{"c":32.98,"h":33.059,"l":32.9,"n":36,"o":33.01,"t":"2026-09-24T10:15:00Z","v":4553,"vw":32.973015},{"c":33.19,"h":33.26,"l":33.03,"n":53,"o":33.03,"t":"2026-09-24T10:30:00Z","v":6289,"vw":33.165191},{"c":33.11,"h":33.29,"l":33.11,"n":33,"o":33.17,"t":"2026-09-24T10:45:00Z","v":3440,"vw":33.183174},{"c":33.17,"h":33.3,"l":33.1,"n":142,"o":33.2691,"t":"2026-09-24T11:00:00Z","v":10446,"vw":33.194317},{"c":33.18,"h":33.3194,"l":33.09,"n":93,"o":33.2332,"t":"2026-09-24T11:15:00Z","v":7681,"vw":33.218899},{"c":32.94,"h":33.2731,"l":32.93,"n":59,"o":33.2731,"t":"2026-09-24T11:30:00Z","v":12000,"vw":33.002884},{"c":33,"h":33,"l":32.84,"n":72,"o":32.93,"t":"2026-09-24T11:45:00Z","v":6778,"vw":32.934423},{"c":32.9,"h":33.05,"l":32.9,"n":18,"o":33.02,"t":"2026-09-24T12:00:00Z","v":1428,"vw":32.972949},{"c":33.125,"h":33.33,"l":33.051,"n":114,"o":33.2,"t":"2026-09-24T12:15:00Z","v":13603,"vw":33.185575},{"c":32.96,"h":33.1,"l":32.76,"n":121,"o":33.1,"t":"2026-09-24T12:30:00Z","v":13485,"vw":32.95001},{"c":33.09,"h":33.09,"l":32.93,"n":54,"o":32.97,"t":"2026-09-24T12:45:00Z","v":3468,"vw":32.968812},{"c":33.24,"h":33.35,"l":33.07,"n":61,"o":33.07,"t":"2026-09-24T13:00:00Z","v":8739,"vw":33.216559},{"c":33.5,"h":33.8,"l":33.18,"n":305,"o":33.22,"t":"2026-09-24T13:15:00Z","v":35506,"vw":33.415189},{"c":34.61,"h":34.72,"l":32.84,"n":1491,"o":33.425,"t":"2026-09-24T13:30:00Z","v":189902,"vw":33.909346},{"c":33.79,"h":35.05,"l":33.711,"n":1304,"o":34.7,"t":"2026-09-24T13:45:00Z","v":266574,"vw":34.009255},{"c":33.715,"h":34.1972,"l":33.5901,"n":1018,"o":33.865,"t":"2026-09-24T14:00:00Z","v":188861,"vw":33.834283},{"c":33.91,"h":33.97,"l":33.65,"n":262,"o":33.7401,"t":"2026-09-24T14:15:00Z","v":23427,"vw":33.856526},{"c":33.47,"h":33.96,"l":33.47,"n":353,"o":33.955,"t":"2026-09-24T14:30:00Z","v":45960,"vw":33.656669},{"c":33.35,"h":33.64,"l":33.25,"n":328,"o":33.525,"t":"2026-09-24T14:45:00Z","v":36377,"vw":33.428834},{"c":33.43,"h":33.64,"l":33.34,"n":294,"o":33.4,"t":"2026-09-24T15:00:00Z","v":43384,"vw":33.450737},{"c":33.4,"h":33.57,"l":33.33,"n":445,"o":33.41,"t":"2026-09-24T15:15:00Z","v":107597,"vw":33.403093},{"c":34.13,"h":34.13,"l":33.39,"n":334,"o":33.445,"t":"2026-09-24T15:30:00Z","v":57343,"vw":33.844275},{"c":34.1246,"h":34.24,"l":33.94,"n":217,"o":34.14,"t":"2026-09-24T15:45:00Z","v":30811,"vw":34.093776},{"c":33.71,"h":34.12,"l":33.58,"n":182,"o":34.12,"t":"2026-09-24T16:00:00Z","v":19897,"vw":33.777372},{"c":34.265,"h":34.64,"l":33.78,"n":389,"o":33.78,"t":"2026-09-24T16:15:00Z","v":66143,"vw":34.311644},{"c":34.85,"h":35.11,"l":34.2101,"n":431,"o":34.23,"t":"2026-09-24T16:30:00Z","v":51130,"vw":34.733038},{"c":35.1296,"h":35.1296,"l":34.77,"n":225,"o":34.835,"t":"2026-09-24T16:45:00Z","v":32248,"vw":34.906836},{"c":35.0212,"h":35.28,"l":34.91,"n":388,"o":35.03,"t":"2026-09-24T17:00:00Z","v":55005,"vw":35.124435},{"c":34.68,"h":35.075,"l":34.6006,"n":370,"o":35.075,"t":"2026-09-24T17:15:00Z","v":52542,"vw":34.787702},{"c":34.4,"h":34.7305,"l":34.37,"n":251,"o":34.685,"t":"2026-09-24T17:30:00Z","v":31333,"vw":34.602596},{"c":34.335,"h":34.51,"l":34.26,"n":252,"o":34.35,"t":"2026-09-24T17:45:00Z","v":25476,"vw":34.375962},{"c":34.27,"h":34.4,"l":33.93,"n":369,"o":34.4,"t":"2026-09-24T18:00:00Z","v":46278,"vw":34.19682},{"c":34.58,"h":34.6091,"l":34.27,"n":166,"o":34.36,"t":"2026-09-24T18:15:00Z","v":18746,"vw":34.405563},{"c":34.67,"h":34.85,"l":34.445,"n":308,"o":34.595,"t":"2026-09-24T18:30:00Z","v":34186,"vw":34.595302},{"c":35.35,"h":35.4294,"l":34.66,"n":450,"o":34.66,"t":"2026-09-24T18:45:00Z","v":63920,"vw":35.094586},{"c":34.935,"h":35.34,"l":34.935,"n":201,"o":35.34,"t":"2026-09-24T19:00:00Z","v":42078,"vw":35.168748},{"c":35.2,"h":35.355,"l":34.94,"n":155,"o":34.955,"t":"2026-09-24T19:15:00Z","v":37219,"vw":35.215691},{"c":35.18,"h":35.35,"l":35.01,"n":174,"o":35.17,"t":"2026-09-24T19:30:00Z","v":21230,"vw":35.190416},{"c":34.66,"h":35.41,"l":34.5,"n":580,"o":35.26,"t":"2026-09-24T19:45:00Z","v":90397,"vw":34.892373},{"c":34.59,"h":34.71,"l":34.59,"n":28,"o":34.63,"t":"2026-09-24T20:00:00Z","v":2642,"vw":34.654711},{"c":34.5209,"h":34.5209,"l":34.5,"n":11,"o":34.5,"t":"2026-09-24T20:15:00Z","v":410,"vw":34.512155},{"c":34.62,"h":34.62,"l":34.57,"n":20,"o":34.58,"t":"2026-09-24T20:30:00Z","v":2182,"vw":34.59186},{"c":34.71,"h":34.71,"l":34.4911,"n":3,"o":34.6,"t":"2026-09-24T20:45:00Z","v":700,"vw":34.663014},{"c":34.58,"h":34.58,"l":34.58,"n":1,"o":34.58,"t":"2026-09-24T21:00:00Z","v":145,"vw":34.58},{"c":34.59,"h":34.6,"l":34.59,"n":5,"o":34.6,"t":"2026-09-24T21:15:00Z","v":669,"vw":34.598485},{"c":34.65,"h":34.65,"l":34.64,"n":7,"o":34.6483,"t":"2026-09-24T21:30:00Z","v":674,"vw":34.647767},{"c":34.57,"h":34.57,"l":34.57,"n":1,"o":34.57,"t":"2026-09-24T21:45:00Z","v":150,"vw":34.57},{"c":34.6,"h":34.61,"l":34.6,"n":5,"o":34.61,"t":"2026-09-24T22:00:00Z","v":472,"vw":34.603547},{"c":34.69,"h":34.69,"l":34.6,"n":12,"o":34.6,"t":"2026-09-24T22:30:00Z","v":776,"vw":34.64008},{"c":34.7,"h":34.7,"l":34.69,"n":4,"o":34.69,"t":"2026-09-24T22:45:00Z","v":1399,"vw":34.697776},{"c":34.68,"h":34.68,"l":34.6,"n":7,"o":34.62,"t":"2026-09-24T23:15:00Z","v":1271,"vw":34.608525},{"c":34.55,"h":34.64,"l":34.55,"n":12,"o":34.64,"t":"2026-09-24T23:45:00Z","v":980,"vw":34.620161},{"c":35.93,"h":36,"l":35.21,"n":465,"o":35.78,"t":"2026-09-25T08:00:00Z","v":36338,"vw":35.791893},{"c":36.16,"h":36.16,"l":35.95,"n":59,"o":35.97,"t":"2026-09-25T08:15:00Z","v":4552,"vw":36.017692},{"c":36.14,"h":36.2,"l":36.1,"n":65,"o":36.15,"t":"2026-09-25T08:30:00Z","v":5798,"vw":36.153802},{"c":36.24,"h":36.24,"l":36.13,"n":10,"o":36.14,"t":"2026-09-25T08:45:00Z","v":1658,"vw":36.206897},{"c":36.29,"h":36.29,"l":36.2,"n":10,"o":36.2193,"t":"2026-09-25T09:00:00Z","v":2212,"vw":36.261949},{"c":36.05,"h":36.3,"l":36.05,"n":65,"o":36.27,"t":"2026-09-25T09:15:00Z","v":6592,"vw":36.236335},{"c":36.15,"h":36.15,"l":36.05,"n":16,"o":36.05,"t":"2026-09-25T09:30:00Z","v":1553,"vw":36.066776},{"c":35.87,"h":36,"l":35.87,"n":13,"o":35.98,"t":"2026-09-25T09:45:00Z","v":3157,"vw":35.970853},{"c":35.92,"h":35.9881,"l":35.85,"n":28,"o":35.9881,"t":"2026-09-25T10:00:00Z","v":11035,"vw":35.858424},{"c":36,"h":36.04,"l":36,"n":7,"o":36.03,"t":"2026-09-25T10:15:00Z","v":778,"vw":36.019615},{"c":35.92,"h":35.92,"l":35.92,"n":5,"o":35.92,"t":"2026-09-25T10:30:00Z","v":357,"vw":35.92},{"c":35.92,"h":35.93,"l":35.92,"n":21,"o":35.92,"t":"2026-09-25T10:45:00Z","v":1377,"vw":35.922597},{"c":36.03,"h":36.03,"l":35.75,"n":57,"o":35.95,"t":"2026-09-25T11:00:00Z","v":13977,"vw":35.922402},{"c":36.23,"h":36.28,"l":36.05,"n":62,"o":36.05,"t":"2026-09-25T11:15:00Z","v":8124,"vw":36.223114},{"c":36.0803,"h":36.28,"l":36.0803,"n":28,"o":36.1306,"t":"2026-09-25T11:30:00Z","v":3264,"vw":36.166937},{"c":36.18,"h":36.25,"l":36.13,"n":58,"o":36.2,"t":"2026-09-25T11:45:00Z","v":9839,"vw":36.217359},{"c":36.2,"h":36.3,"l":36.18,"n":70,"o":36.21,"t":"2026-09-25T12:00:00Z","v":4806,"vw":36.240321},{"c":36.25,"h":36.25,"l":36.17,"n":23,"o":36.1853,"t":"2026-09-25T12:15:00Z","v":3184,"vw":36.193175},{"c":36.01,"h":36.1945,"l":36,"n":79,"o":36.12,"t":"2026-09-25T12:30:00Z","v":8737,"vw":36.082659},{"c":36,"h":36.22,"l":36,"n":136,"o":36.06,"t":"2026-09-25T12:45:00Z","v":29975,"vw":36.026503},{"c":36.27,"h":36.27,"l":35.86,"n":78,"o":35.9877,"t":"2026-09-25T13:00:00Z","v":6387,"vw":36.115717},{"c":35.85,"h":36.24,"l":35.81,"n":214,"o":36.2,"t":"2026-09-25T13:15:00Z","v":23043,"vw":36.085985},{"c":35.4,"h":36.095,"l":35.12,"n":1230,"o":35.81,"t":"2026-09-25T13:30:00Z","v":147470,"vw":35.70273},{"c":35.4,"h":35.57,"l":35.02,"n":431,"o":35.45,"t":"2026-09-25T13:45:00Z","v":42393,"vw":35.340361},{"c":34.5905,"h":35.4371,"l":34.5905,"n":571,"o":35.4371,"t":"2026-09-25T14:00:00Z","v":68957,"vw":34.863214},{"c":34.6528,"h":34.93,"l":34.16,"n":731,"o":34.5,"t":"2026-09-25T14:15:00Z","v":122692,"vw":34.375724},{"c":34.84,"h":35.07,"l":34.5383,"n":332,"o":34.58,"t":"2026-09-25T14:30:00Z","v":42729,"vw":34.912293},{"c":35.17,"h":35.22,"l":34.77,"n":309,"o":34.82,"t":"2026-09-25T14:45:00Z","v":33359,"vw":34.980695},{"c":35.69,"h":35.7367,"l":35.0803,"n":535,"o":35.135,"t":"2026-09-25T15:00:00Z","v":60646,"vw":35.52874},{"c":35.6,"h":35.75,"l":35.48,"n":310,"o":35.5901,"t":"2026-09-25T15:15:00Z","v":46431,"vw":35.629629},{"c":35.2201,"h":35.705,"l":35.2201,"n":392,"o":35.59,"t":"2026-09-25T15:30:00Z","v":55942,"vw":35.519333},{"c":35.72,"h":35.72,"l":35.2,"n":261,"o":35.2,"t":"2026-09-25T15:45:00Z","v":38262,"vw":35.426281},{"c":36.195,"h":36.4016,"l":35.7,"n":798,"o":35.7,"t":"2026-09-25T16:00:00Z","v":125616,"vw":36.074981},{"c":36.78,"h":36.81,"l":36.09,"n":765,"o":36.17,"t":"2026-09-25T16:15:00Z","v":106334,"vw":36.40205},{"c":36.6,"h":36.835,"l":36.49,"n":671,"o":36.7701,"t":"2026-09-25T16:30:00Z","v":98317,"vw":36.687714},{"c":36.45,"h":36.7,"l":36.28,"n":234,"o":36.6,"t":"2026-09-25T16:45:00Z","v":33126,"vw":36.430491},{"c":36.5434,"h":36.6,"l":36.39,"n":180,"o":36.43,"t":"2026-09-25T17:00:00Z","v":14887,"vw":36.498788},{"c":36.37,"h":36.6199,"l":36.3647,"n":126,"o":36.5298,"t":"2026-09-25T17:15:00Z","v":9446,"vw":36.512154},{"c":36.295,"h":36.41,"l":36.15,"n":214,"o":36.385,"t":"2026-09-25T17:30:00Z","v":36751,"vw":36.257515},{"c":36.235,"h":36.315,"l":36.14,"n":112,"o":36.3,"t":"2026-09-25T17:45:00Z","v":10902,"vw":36.24216},{"c":36.21,"h":36.24,"l":36.06,"n":96,"o":36.24,"t":"2026-09-25T18:00:00Z","v":9372,"vw":36.131964},{"c":36.16,"h":36.22,"l":36.0899,"n":96,"o":36.22,"t":"2026-09-25T18:15:00Z","v":8970,"vw":36.172986},{"c":36,"h":36.2675,"l":35.98,"n":104,"o":36.18,"t":"2026-09-25T18:30:00Z","v":12954,"vw":36.055753},{"c":35.895,"h":36.03,"l":35.845,"n":94,"o":36.011,"t":"2026-09-25T18:45:00Z","v":14674,"vw":35.950764},{"c":35.96,"h":36.0399,"l":35.8,"n":119,"o":35.91,"t":"2026-09-25T19:00:00Z","v":15423,"vw":35.969289},{"c":35.87,"h":36,"l":35.83,"n":92,"o":36,"t":"2026-09-25T19:15:00Z","v":9981,"vw":35.918276},{"c":35.8869,"h":35.92,"l":35.65,"n":183,"o":35.84,"t":"2026-09-25T19:30:00Z","v":34998,"vw":35.795234},{"c":35.43,"h":35.92,"l":35.345,"n":534,"o":35.92,"t":"2026-09-25T19:45:00Z","v":68229,"vw":35.592101},{"c":35.33,"h":35.44,"l":35.33,"n":19,"o":35.44,"t":"2026-09-25T20:00:00Z","v":1628,"vw":35.414799},{"c":35.32,"h":35.32,"l":35.32,"n":1,"o":35.32,"t":"2026-09-25T20:15:00Z","v":1138,"vw":35.32},{"c":35.34,"h":35.4227,"l":35.34,"n":11,"o":35.4227,"t":"2026-09-25T20:30:00Z","v":1237,"vw":35.3741},{"c":35.46,"h":35.46,"l":35.4,"n":15,"o":35.4,"t":"2026-09-25T20:45:00Z","v":968,"vw":35.427915},{"c":35.41,"h":35.41,"l":35.4,"n":17,"o":35.4,"t":"2026-09-25T21:00:00Z","v":436,"vw":35.405556},{"c":35.41,"h":35.41,"l":35.41,"n":2,"o":35.41,"t":"2026-09-25T21:30:00Z","v":500,"vw":35.41},{"c":35.43,"h":35.43,"l":35.43,"n":2,"o":35.43,"t":"2026-09-25T22:00:00Z","v":180,"vw":35.43},{"c":35.52,"h":35.52,"l":35.52,"n":1,"o":35.52,"t":"2026-09-25T22:15:00Z","v":100,"vw":35.52},{"c":35.48,"h":35.56,"l":35.48,"n":7,"o":35.5,"t":"2026-09-25T22:30:00Z","v":1180,"vw":35.535416},{"c":35.3803,"h":35.3803,"l":35.3803,"n":2,"o":35.3803,"t":"2026-09-25T22:45:00Z","v":2001,"vw":35.3803},{"c":35.6,"h":35.6,"l":35.51,"n":7,"o":35.51,"t":"2026-09-25T23:00:00Z","v":720,"vw":35.528},{"c":35.6,"h":35.6,"l":35.6,"n":12,"o":35.6,"t":"2026-09-25T23:15:00Z","v":1856,"vw":35.6},{"c":35.5,"h":35.5,"l":35.5,"n":2,"o":35.5,"t":"2026-09-25T23:30:00Z","v":750,"vw":35.5},{"c":35.59,"h":35.5999,"l":35.5155,"n":9,"o":35.5155,"t":"2026-09-25T23:45:00Z","v":956,"vw":35.574674},{"c":33.43,"h":34,"l":33.12,"n":535,"o":33.3,"t":"2026-09-28T08:00:00Z","v":33679,"vw":33.520031},{"c":33.3031,"h":33.5,"l":33.29,"n":15,"o":33.48,"t":"2026-09-28T08:15:00Z","v":1388,"vw":33.44666},{"c":33.12,"h":33.34,"l":33.06,"n":48,"o":33.34,"t":"2026-09-28T08:30:00Z","v":5909,"vw":33.099835},{"c":33.17,"h":33.17,"l":33.09,"n":15,"o":33.15,"t":"2026-09-28T08:45:00Z","v":842,"vw":33.138519},{"c":32.89,"h":33.12,"l":32.89,"n":73,"o":33.06,"t":"2026-09-28T09:00:00Z","v":11480,"vw":33.079974},{"c":33.11,"h":33.11,"l":32.87,"n":52,"o":32.89,"t":"2026-09-28T09:15:00Z","v":3610,"vw":32.928554},{"c":33.22,"h":33.22,"l":33.17,"n":27,"o":33.18,"t":"2026-09-28T09:45:00Z","v":2093,"vw":33.192693},{"c":33.11,"h":33.31,"l":33.11,"n":12,"o":33.19,"t":"2026-09-28T10:00:00Z","v":2115,"vw":33.2734},{"c":33.08,"h":33.08,"l":33.08,"n":3,"o":33.08,"t":"2026-09-28T10:15:00Z","v":161,"vw":33.08},{"c":33.12,"h":33.12,"l":33.03,"n":143,"o":33.1,"t":"2026-09-28T10:30:00Z","v":12709,"vw":33.074438},{"c":33.26,"h":33.33,"l":33.11,"n":27,"o":33.11,"t":"2026-09-28T10:45:00Z","v":2276,"vw":33.24654},{"c":33.5,"h":33.54,"l":33.32,"n":144,"o":33.3397,"t":"2026-09-28T11:00:00Z","v":12363,"vw":33.467562},{"c":33.85,"h":33.85,"l":33.46,"n":62,"o":33.47,"t":"2026-09-28T11:15:00Z","v":5294,"vw":33.693098},{"c":33.82,"h":33.96,"l":33.82,"n":62,"o":33.82,"t":"2026-09-28T11:30:00Z","v":8605,"vw":33.922933},{"c":33.82,"h":33.87,"l":33.7,"n":35,"o":33.87,"t":"2026-09-28T11:45:00Z","v":4708,"vw":33.730639},{"c":34.1382,"h":34.26,"l":33.6,"n":232,"o":33.86,"t":"2026-09-28T12:00:00Z","v":24520,"vw":33.783721},{"c":34.09,"h":34.28,"l":34.0444,"n":53,"o":34.17,"t":"2026-09-28T12:15:00Z","v":3613,"vw":34.163278},{"c":34.28,"h":34.31,"l":34.102,"n":27,"o":34.102,"t":"2026-09-28T12:30:00Z","v":2821,"vw":34.249948},{"c":34.48,"h":34.5263,"l":34.4502,"n":46,"o":34.4714,"t":"2026-09-28T12:45:00Z","v":2693,"vw":34.481053},{"c":34.2,"h":34.34,"l":34.2,"n":23,"o":34.34,"t":"2026-09-28T13:00:00Z","v":3615,"vw":34.271719},{"c":34.54,"h":34.81,"l":34.06,"n":76,"o":34.16,"t":"2026-09-28T13:15:00Z","v":8198,"vw":34.476981},{"c":33.08,"h":35.25,"l":33.08,"n":1588,"o":34.72,"t":"2026-09-28T13:30:00Z","v":214382,"vw":34.06685},{"c":33.235,"h":33.7195,"l":32.92,"n":903,"o":33.0302,"t":"2026-09-28T13:45:00Z","v":184662,"vw":33.257649},{"c":32.69,"h":33.39,"l":32.5556,"n":695,"o":33.35,"t":"2026-09-28T14:00:00Z","v":89695,"vw":32.854779},{"c":32.659,"h":33.23,"l":32.6168,"n":455,"o":32.69,"t":"2026-09-28T14:15:00Z","v":54726,"vw":32.924833},{"c":31.95,"h":32.88,"l":31.92,"n":761,"o":32.71,"t":"2026-09-28T14:30:00Z","v":80122,"vw":32.324321},{"c":32.2,"h":32.32,"l":31.648,"n":605,"o":31.95,"t":"2026-09-28T14:45:00Z","v":98393,"vw":31.987673},{"c":32.155,"h":32.43,"l":32.155,"n":345,"o":32.18,"t":"2026-09-28T15:00:00Z","v":42832,"vw":32.265965},{"c":32.22,"h":32.3,"l":31.7701,"n":323,"o":32.01,"t":"2026-09-28T15:15:00Z","v":28722,"vw":31.984852},{"c":32.19,"h":32.499,"l":32.175,"n":173,"o":32.21,"t":"2026-09-28T15:30:00Z","v":20109,"vw":32.3151},{"c":32.63,"h":32.7193,"l":32.15,"n":120,"o":32.15,"t":"2026-09-28T15:45:00Z","v":15349,"vw":32.548789},{"c":32.615,"h":32.725,"l":32.55,"n":149,"o":32.67,"t":"2026-09-28T16:00:00Z","v":23222,"vw":32.611427},{"c":33.345,"h":33.44,"l":32.62,"n":336,"o":32.62,"t":"2026-09-28T16:15:00Z","v":41456,"vw":33.030075},{"c":33.11,"h":33.51,"l":33.11,"n":205,"o":33.31,"t":"2026-09-28T16:30:00Z","v":26070,"vw":33.28475},{"c":32.98,"h":33.2609,"l":32.95,"n":89,"o":33.25,"t":"2026-09-28T16:45:00Z","v":15193,"vw":33.08056},{"c":33.4,"h":33.4,"l":32.8374,"n":123,"o":32.98,"t":"2026-09-28T17:00:00Z","v":11502,"vw":33.080449},{"c":33.125,"h":33.374,"l":33.062,"n":389,"o":33.374,"t":"2026-09-28T17:15:00Z","v":75901,"vw":33.195778},{"c":33.11,"h":33.33,"l":33.05,"n":125,"o":33.14,"t":"2026-09-28T17:30:00Z","v":16834,"vw":33.221471},{"c":33.09,"h":33.158,"l":32.96,"n":86,"o":33.1225,"t":"2026-09-28T17:45:00Z","v":7688,"vw":33.086111},{"c":32.86,"h":33.15,"l":32.85,"n":132,"o":33.1121,"t":"2026-09-28T18:00:00Z","v":8726,"vw":32.912537},{"c":32.645,"h":33,"l":32.62,"n":88,"o":32.98,"t":"2026-09-28T18:15:00Z","v":8422,"vw":32.735431},{"c":32.5033,"h":32.66,"l":32.485,"n":154,"o":32.66,"t":"2026-09-28T18:30:00Z","v":15629,"vw":32.569226},{"c":33.1,"h":33.1303,"l":32.6,"n":170,"o":32.625,"t":"2026-09-28T18:45:00Z","v":10972,"vw":32.862896},{"c":32.47,"h":33.04,"l":32.47,"n":184,"o":33.03,"t":"2026-09-28T19:00:00Z","v":15077,"vw":32.719101},{"c":32.625,"h":32.69,"l":32.47,"n":185,"o":32.47,"t":"2026-09-28T19:15:00Z","v":13574,"vw":32.56819},{"c":32.38,"h":32.635,"l":32.32,"n":618,"o":32.635,"t":"2026-09-28T19:30:00Z","v":119615,"vw":32.475635},{"c":32.6,"h":32.71,"l":32.42,"n":315,"o":32.425,"t":"2026-09-28T19:45:00Z","v":37679,"vw":32.553928},{"c":32.65,"h":32.66,"l":32.52,"n":14,"o":32.66,"t":"2026-09-28T20:00:00Z","v":1772,"vw":32.641234},{"c":32.62,"h":32.62,"l":32.62,"n":6,"o":32.62,"t":"2026-09-28T20:15:00Z","v":473,"vw":32.62},{"c":32.61,"h":32.61,"l":32.61,"n":1,"o":32.61,"t":"2026-09-28T20:30:00Z","v":2106,"vw":32.61},{"c":32.6799,"h":32.6799,"l":32.6799,"n":1,"o":32.6799,"t":"2026-09-28T21:00:00Z","v":100,"vw":32.6799},{"c":32.53,"h":32.53,"l":32.53,"n":1,"o":32.53,"t":"2026-09-28T21:30:00Z","v":100,"vw":32.53},{"c":32.51,"h":32.51,"l":32.51,"n":3,"o":32.51,"t":"2026-09-28T21:45:00Z","v":214,"vw":32.51},{"c":32.58,"h":32.58,"l":32.58,"n":6,"o":32.58,"t":"2026-09-28T22:00:00Z","v":333,"vw":32.58},{"c":32.74,"h":32.74,"l":32.7056,"n":7,"o":32.71,"t":"2026-09-28T22:15:00Z","v":1366,"vw":32.708923},{"c":32.75,"h":32.75,"l":32.7,"n":12,"o":32.7,"t":"2026-09-28T22:30:00Z","v":656,"vw":32.74},{"c":32.7759,"h":32.7759,"l":32.75,"n":8,"o":32.75,"t":"2026-09-28T22:45:00Z","v":1128,"vw":32.757482},{"c":32.7871,"h":32.7871,"l":32.7,"n":40,"o":32.7,"t":"2026-09-28T23:00:00Z","v":2083,"vw":32.721861},{"c":32.86,"h":32.8916,"l":32.79,"n":21,"o":32.79,"t":"2026-09-28T23:15:00Z","v":1957,"vw":32.855988},{"c":32.8996,"h":32.8996,"l":32.8,"n":5,"o":32.8,"t":"2026-09-28T23:30:00Z","v":1323,"vw":32.879173},{"c":32.82,"h":32.82,"l":32.8,"n":8,"o":32.8,"t":"2026-09-28T23:45:00Z","v":1031,"vw":32.810989},{"c":33.22,"h":33.49,"l":31.98,"n":480,"o":32.16,"t":"2026-09-29T08:00:00Z","v":35648,"vw":32.869433},{"c":33.56,"h":33.56,"l":33.3,"n":19,"o":33.3,"t":"2026-09-29T08:15:00Z","v":1692,"vw":33.492131},{"c":33.39,"h":33.43,"l":33.34,"n":26,"o":33.43,"t":"2026-09-29T08:30:00Z","v":575,"vw":33.38567},{"c":33.24,"h":33.24,"l":33.23,"n":11,"o":33.24,"t":"2026-09-29T08:45:00Z","v":789,"vw":33.234614},{"c":33.2,"h":33.2,"l":33.2,"n":3,"o":33.2,"t":"2026-09-29T09:00:00Z","v":294,"vw":33.2},{"c":33.05,"h":33.15,"l":33.05,"n":29,"o":33.15,"t":"2026-09-29T09:15:00Z","v":2908,"vw":33.122788},{"c":33.2,"h":33.2,"l":33.2,"n":6,"o":33.2,"t":"2026-09-29T09:30:00Z","v":176,"vw":33.2},{"c":33.19,"h":33.19,"l":33.19,"n":8,"o":33.19,"t":"2026-09-29T09:45:00Z","v":127,"vw":33.19},{"c":33.34,"h":33.34,"l":33.33,"n":9,"o":33.33,"t":"2026-09-29T10:00:00Z","v":855,"vw":33.331903},{"c":33.3,"h":33.3,"l":33.24,"n":11,"o":33.24,"t":"2026-09-29T10:15:00Z","v":1391,"vw":33.257208},{"c":33.2,"h":33.2,"l":33.19,"n":3,"o":33.19,"t":"2026-09-29T10:30:00Z","v":213,"vw":33.195},{"c":33.42,"h":33.42,"l":33.42,"n":1,"o":33.42,"t":"2026-09-29T10:45:00Z","v":200,"vw":33.42},{"c":33.4,"h":33.6,"l":33.4,"n":124,"o":33.54,"t":"2026-09-29T11:00:00Z","v":14812,"vw":33.521604},{"c":33.52,"h":33.52,"l":33.44,"n":34,"o":33.46,"t":"2026-09-29T11:15:00Z","v":2099,"vw":33.481238},{"c":33.44,"h":33.5,"l":33.44,"n":10,"o":33.5,"t":"2026-09-29T11:30:00Z","v":2482,"vw":33.475033},{"c":33.55,"h":33.58,"l":33.39,"n":62,"o":33.46,"t":"2026-09-29T11:45:00Z","v":5236,"vw":33.522227},{"c":33.67,"h":33.67,"l":33.53,"n":59,"o":33.6,"t":"2026-09-29T12:00:00Z","v":11339,"vw":33.612308},{"c":33.47,"h":33.79,"l":33.45,"n":39,"o":33.79,"t":"2026-09-29T12:15:00Z","v":3703,"vw":33.532268},{"c":33.61,"h":33.62,"l":33.49,"n":117,"o":33.5,"t":"2026-09-29T12:30:00Z","v":16070,"vw":33.546083},{"c":33.76,"h":33.76,"l":33.6,"n":69,"o":33.71,"t":"2026-09-29T12:45:00Z","v":4324,"vw":33.682019},{"c":33.95,"h":33.96,"l":33.73,"n":62,"o":33.73,"t":"2026-09-29T13:00:00Z","v":9838,"vw":33.86542},{"c":34.36,"h":34.42,"l":33.89,"n":414,"o":33.9,"t":"2026-09-29T13:15:00Z","v":42833,"vw":34.124143},{"c":35.06,"h":35.44,"l":33.9105,"n":2033,"o":34.36,"t":"2026-09-29T13:30:00Z","v":379012,"vw":34.733315},{"c":35.17,"h":35.62,"l":35.02,"n":1690,"o":35.0525,"t":"2026-09-29T13:45:00Z","v":238986,"vw":35.296218},{"c":34.86,"h":35.33,"l":34.48,"n":815,"o":35.13,"t":"2026-09-29T14:00:00Z","v":97048,"vw":34.815657},{"c":35.0784,"h":35.34,"l":34.62,"n":550,"o":34.8507,"t":"2026-09-29T14:15:00Z","v":74442,"vw":34.92079},{"c":35.17,"h":35.45,"l":35.07,"n":483,"o":35.07,"t":"2026-09-29T14:30:00Z","v":84752,"vw":35.317593},{"c":35.44,"h":35.48,"l":34.86,"n":431,"o":35.21,"t":"2026-09-29T14:45:00Z","v":55028,"vw":35.227932},{"c":35.58,"h":35.68,"l":35.35,"n":638,"o":35.42,"t":"2026-09-29T15:00:00Z","v":81086,"vw":35.517493},{"c":35.32,"h":35.64,"l":35.221,"n":492,"o":35.6,"t":"2026-09-29T15:15:00Z","v":63438,"vw":35.358747},{"c":35.33,"h":35.5338,"l":35.1,"n":283,"o":35.26,"t":"2026-09-29T15:30:00Z","v":30629,"vw":35.3036},{"c":35.41,"h":35.55,"l":35.2,"n":192,"o":35.4,"t":"2026-09-29T15:45:00Z","v":48182,"vw":35.310621},{"c":35.44,"h":35.65,"l":35.3501,"n":202,"o":35.3516,"t":"2026-09-29T16:00:00Z","v":27903,"vw":35.48208},{"c":35.47,"h":35.49,"l":35.37,"n":158,"o":35.46,"t":"2026-09-29T16:15:00Z","v":27814,"vw":35.428424},{"c":35.12,"h":35.45,"l":35.1,"n":157,"o":35.4,"t":"2026-09-29T16:30:00Z","v":14136,"vw":35.355498},{"c":35.35,"h":35.49,"l":35.04,"n":181,"o":35.06,"t":"2026-09-29T16:45:00Z","v":22788,"vw":35.284208},{"c":35.4,"h":35.4,"l":35.21,"n":104,"o":35.37,"t":"2026-09-29T17:00:00Z","v":20483,"vw":35.302809},{"c":35.4899,"h":35.5034,"l":35.3,"n":102,"o":35.335,"t":"2026-09-29T17:15:00Z","v":8358,"vw":35.458154},{"c":35.3433,"h":35.52,"l":35.27,"n":82,"o":35.415,"t":"2026-09-29T17:30:00Z","v":18469,"vw":35.342564},{"c":34.9419,"h":35.4,"l":34.76,"n":178,"o":35.36,"t":"2026-09-29T17:45:00Z","v":33422,"vw":35.158255},{"c":35.61,"h":35.61,"l":34.95,"n":317,"o":34.97,"t":"2026-09-29T18:00:00Z","v":38708,"vw":35.304956},{"c":35.47,"h":35.8,"l":35.37,"n":256,"o":35.58,"t":"2026-09-29T18:15:00Z","v":36781,"vw":35.591824},{"c":35.525,"h":35.6575,"l":35.3,"n":118,"o":35.48,"t":"2026-09-29T18:30:00Z","v":12003,"vw":35.506558},{"c":35.8,"h":35.8608,"l":35.5001,"n":191,"o":35.5001,"t":"2026-09-29T18:45:00Z","v":19203,"vw":35.744471},{"c":35.495,"h":35.845,"l":35.495,"n":178,"o":35.77,"t":"2026-09-29T19:00:00Z","v":18645,"vw":35.695229},{"c":35.53,"h":35.68,"l":35.46,"n":249,"o":35.48,"t":"2026-09-29T19:15:00Z","v":20272,"vw":35.603089},{"c":35.24,"h":35.52,"l":35.231,"n":177,"o":35.5,"t":"2026-09-29T19:30:00Z","v":21967,"vw":35.426193},{"c":35.55,"h":35.56,"l":35.15,"n":379,"o":35.25,"t":"2026-09-29T19:45:00Z","v":49401,"vw":35.25609},{"c":35.6796,"h":35.6796,"l":35.49,"n":26,"o":35.52,"t":"2026-09-29T20:00:00Z","v":4171,"vw":35.579173},{"c":35.6677,"h":35.6677,"l":35.6186,"n":22,"o":35.6186,"t":"2026-09-29T20:15:00Z","v":4533,"vw":35.666321},{"c":35.73,"h":35.73,"l":35.51,"n":103,"o":35.59,"t":"2026-09-29T20:30:00Z","v":10733,"vw":35.619742},{"c":35.74,"h":35.74,"l":35.73,"n":2,"o":35.73,"t":"2026-09-29T20:45:00Z","v":480,"vw":35.735},{"c":35.58,"h":35.68,"l":35.58,"n":6,"o":35.68,"t":"2026-09-29T21:00:00Z","v":2367,"vw":35.616306},{"c":35.61,"h":35.7,"l":35.61,"n":5,"o":35.7,"t":"2026-09-29T21:15:00Z","v":1502,"vw":35.664036},{"c":35.75,"h":35.9,"l":35.7,"n":11,"o":35.9,"t":"2026-09-29T21:30:00Z","v":1694,"vw":35.848635},{"c":35.62,"h":35.71,"l":35.62,"n":5,"o":35.71,"t":"2026-09-29T21:45:00Z","v":383,"vw":35.654087},{"c":35.65,"h":35.71,"l":35.58,"n":8,"o":35.58,"t":"2026-09-29T22:00:00Z","v":726,"vw":35.643164},{"c":35.86,"h":35.86,"l":35.75,"n":11,"o":35.75,"t":"2026-09-29T22:15:00Z","v":921,"vw":35.77625},{"c":35.68,"h":35.68,"l":35.6,"n":14,"o":35.6,"t":"2026-09-29T22:30:00Z","v":1817,"vw":35.656812},{"c":35.74,"h":35.74,"l":35.72,"n":6,"o":35.72,"t":"2026-09-29T22:45:00Z","v":689,"vw":35.729804},{"c":35.81,"h":35.81,"l":35.69,"n":41,"o":35.7,"t":"2026-09-29T23:00:00Z","v":5904,"vw":35.741628},{"c":35.88,"h":35.88,"l":35.86,"n":6,"o":35.86,"t":"2026-09-29T23:15:00Z","v":440,"vw":35.870989},{"c":35.96,"h":35.96,"l":35.84,"n":26,"o":35.84,"t":"2026-09-29T23:30:00Z","v":2447,"vw":35.926465},{"c":35.782,"h":36.1,"l":35.782,"n":96,"o":35.96,"t":"2026-09-29T23:45:00Z","v":6395,"vw":35.975618},{"c":35.45,"h":35.7495,"l":35,"n":227,"o":35.65,"t":"2026-09-30T08:00:00Z","v":13984,"vw":35.351041},{"c":35.45,"h":35.45,"l":35.45,"n":2,"o":35.45,"t":"2026-09-30T08:15:00Z","v":200,"vw":35.45},{"c":35.52,"h":35.52,"l":35.46,"n":14,"o":35.47,"t":"2026-09-30T08:30:00Z","v":2494,"vw":35.482379},{"c":35.35,"h":35.41,"l":35.35,"n":14,"o":35.41,"t":"2026-09-30T08:45:00Z","v":5576,"vw":35.383496},{"c":35.2,"h":35.2,"l":35.1853,"n":8,"o":35.1853,"t":"2026-09-30T09:00:00Z","v":834,"vw":35.197603},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-09-30T09:15:00Z","v":150,"vw":35.3},{"c":35.25,"h":35.41,"l":35.25,"n":8,"o":35.41,"t":"2026-09-30T09:30:00Z","v":1240,"vw":35.302003},{"c":35.31,"h":35.31,"l":35.31,"n":1,"o":35.31,"t":"2026-09-30T09:45:00Z","v":100,"vw":35.31},{"c":35.25,"h":35.31,"l":35.25,"n":16,"o":35.31,"t":"2026-09-30T10:00:00Z","v":2060,"vw":35.297843},{"c":35.2,"h":35.2,"l":35.1,"n":8,"o":35.1,"t":"2026-09-30T10:15:00Z","v":552,"vw":35.174444},{"c":35.26,"h":35.26,"l":35.19,"n":2,"o":35.19,"t":"2026-09-30T10:30:00Z","v":200,"vw":35.225},{"c":35.36,"h":35.36,"l":35.27,"n":15,"o":35.27,"t":"2026-09-30T10:45:00Z","v":1387,"vw":35.292982},{"c":35.0245,"h":35.22,"l":34.9699,"n":62,"o":35.22,"t":"2026-09-30T11:00:00Z","v":5090,"vw":35.11045},{"c":35.03,"h":35.03,"l":35.03,"n":1,"o":35.03,"t":"2026-09-30T11:15:00Z","v":100,"vw":35.03},{"c":35.4,"h":35.43,"l":35.35,"n":18,"o":35.36,"t":"2026-09-30T11:30:00Z","v":1107,"vw":35.38572},{"c":35.5,"h":35.51,"l":35.29,"n":15,"o":35.4,"t":"2026-09-30T11:45:00Z","v":797,"vw":35.441482},{"c":35.22,"h":35.44,"l":35.17,"n":81,"o":35.36,"t":"2026-09-30T12:00:00Z","v":13340,"vw":35.373167},{"c":35.09,"h":35.15,"l":34.96,"n":30,"o":35.15,"t":"2026-09-30T12:15:00Z","v":1877,"vw":35.04376},{"c":35.84,"h":36.05,"l":35.54,"n":256,"o":35.54,"t":"2026-09-30T12:30:00Z","v":19778,"vw":35.899889},{"c":35.97,"h":36.06,"l":35.69,"n":91,"o":35.9,"t":"2026-09-30T12:45:00Z","v":15927,"vw":35.961548},{"c":36.2,"h":36.24,"l":36.03,"n":180,"o":36.03,"t":"2026-09-30T13:00:00Z","v":27132,"vw":36.140261},{"c":36.02,"h":36.1676,"l":35.9,"n":195,"o":36.1676,"t":"2026-09-30T13:15:00Z","v":20189,"vw":36.085137},{"c":34.65,"h":36.025,"l":34.265,"n":1341,"o":35.82,"t":"2026-09-30T13:30:00Z","v":131741,"vw":34.98156},{"c":34.5,"h":34.7124,"l":34.0401,"n":844,"o":34.65,"t":"2026-09-30T13:45:00Z","v":103279,"vw":34.356761},{"c":34.1,"h":34.55,"l":33.9005,"n":525,"o":34.55,"t":"2026-09-30T14:00:00Z","v":78504,"vw":34.256784},{"c":34.26,"h":34.44,"l":34.11,"n":329,"o":34.13,"t":"2026-09-30T14:15:00Z","v":47972,"vw":34.310974},{"c":33.93,"h":34.26,"l":33.71,"n":547,"o":34.26,"t":"2026-09-30T14:30:00Z","v":76550,"vw":33.957164},{"c":34.29,"h":34.45,"l":33.93,"n":249,"o":34.0689,"t":"2026-09-30T14:45:00Z","v":45762,"vw":34.261736},{"c":34.0501,"h":34.28,"l":34.01,"n":215,"o":34.215,"t":"2026-09-30T15:00:00Z","v":20339,"vw":34.159633},{"c":34.4999,"h":34.4999,"l":34.05,"n":162,"o":34.05,"t":"2026-09-30T15:15:00Z","v":26368,"vw":34.241154},{"c":34.4,"h":34.61,"l":34.3082,"n":292,"o":34.5,"t":"2026-09-30T15:30:00Z","v":52702,"vw":34.498197},{"c":34.8,"h":34.86,"l":34.4897,"n":390,"o":34.4897,"t":"2026-09-30T15:45:00Z","v":41739,"vw":34.749701},{"c":34.71,"h":34.88,"l":34.65,"n":114,"o":34.76,"t":"2026-09-30T16:00:00Z","v":30713,"vw":34.724225},{"c":34.4,"h":34.7258,"l":34.4,"n":68,"o":34.7258,"t":"2026-09-30T16:15:00Z","v":21284,"vw":34.609574},{"c":34.64,"h":34.66,"l":34.3977,"n":88,"o":34.4025,"t":"2026-09-30T16:30:00Z","v":14187,"vw":34.488326},{"c":34.83,"h":34.86,"l":34.62,"n":80,"o":34.62,"t":"2026-09-30T16:45:00Z","v":9271,"vw":34.689956},{"c":34.85,"h":35,"l":34.8,"n":131,"o":34.83,"t":"2026-09-30T17:00:00Z","v":21180,"vw":34.931455},{"c":34.7229,"h":34.7775,"l":34.6068,"n":98,"o":34.75,"t":"2026-09-30T17:15:00Z","v":11389,"vw":34.7038},{"c":34.865,"h":34.87,"l":34.7045,"n":155,"o":34.73,"t":"2026-09-30T17:30:00Z","v":17307,"vw":34.809695},{"c":35.28,"h":35.28,"l":34.8491,"n":191,"o":34.85,"t":"2026-09-30T17:45:00Z","v":23089,"vw":35.109149},{"c":35.365,"h":35.425,"l":35.2303,"n":140,"o":35.28,"t":"2026-09-30T18:00:00Z","v":26042,"vw":35.340353},{"c":35.35,"h":35.4,"l":35.231,"n":86,"o":35.36,"t":"2026-09-30T18:15:00Z","v":19915,"vw":35.284931},{"c":35.37,"h":35.41,"l":35.26,"n":48,"o":35.32,"t":"2026-09-30T18:30:00Z","v":10538,"vw":35.336933},{"c":35.46,"h":35.53,"l":35.2201,"n":111,"o":35.3307,"t":"2026-09-30T18:45:00Z","v":15452,"vw":35.336094},{"c":35.6,"h":35.6,"l":35.39,"n":126,"o":35.39,"t":"2026-09-30T19:00:00Z","v":31257,"vw":35.508254},{"c":35.54,"h":35.66,"l":35.5101,"n":115,"o":35.6,"t":"2026-09-30T19:15:00Z","v":20385,"vw":35.600648},{"c":35.8,"h":35.845,"l":35.65,"n":173,"o":35.65,"t":"2026-09-30T19:30:00Z","v":23883,"vw":35.724779},{"c":35.87,"h":36.0494,"l":35.62,"n":802,"o":35.8,"t":"2026-09-30T19:45:00Z","v":80370,"vw":35.824457},{"c":35.66,"h":35.79,"l":35.02,"n":112,"o":35.79,"t":"2026-09-30T20:00:00Z","v":11797,"vw":35.590335},{"c":35.8,"h":35.8,"l":35.5367,"n":30,"o":35.57,"t":"2026-09-30T20:15:00Z","v":2207,"vw":35.690203},{"c":35.48,"h":35.85,"l":35.48,"n":33,"o":35.8,"t":"2026-09-30T20:30:00Z","v":2459,"vw":35.764446},{"c":35.45,"h":35.7,"l":35.3415,"n":16,"o":35.7,"t":"2026-09-30T20:45:00Z","v":4816,"vw":35.364946},{"c":35.2,"h":35.53,"l":35.06,"n":45,"o":35.53,"t":"2026-09-30T21:00:00Z","v":7062,"vw":35.299115},{"c":35.25,"h":35.3909,"l":35.01,"n":41,"o":35.08,"t":"2026-09-30T21:15:00Z","v":5238,"vw":35.188766},{"c":35.3,"h":35.3,"l":35.28,"n":5,"o":35.28,"t":"2026-09-30T21:30:00Z","v":1154,"vw":35.289821},{"c":35.41,"h":35.41,"l":35.3,"n":4,"o":35.3,"t":"2026-09-30T21:45:00Z","v":1320,"vw":35.39279},{"c":35.28,"h":35.28,"l":35.28,"n":2,"o":35.28,"t":"2026-09-30T22:00:00Z","v":208,"vw":35.28},{"c":35.76,"h":35.76,"l":35.61,"n":20,"o":35.69,"t":"2026-09-30T22:15:00Z","v":5009,"vw":35.736878},{"c":35.86,"h":35.939,"l":35.76,"n":26,"o":35.76,"t":"2026-09-30T22:30:00Z","v":4887,"vw":35.821106},{"c":35.85,"h":35.98,"l":35.63,"n":16,"o":35.9,"t":"2026-09-30T22:45:00Z","v":4811,"vw":35.85172},{"c":35.82,"h":35.85,"l":35.82,"n":3,"o":35.85,"t":"2026-09-30T23:00:00Z","v":1000,"vw":35.83494},{"c":35.87,"h":35.9893,"l":35.72,"n":16,"o":35.76,"t":"2026-09-30T23:30:00Z","v":1935,"vw":35.863212},{"c":35.83,"h":35.95,"l":35.77,"n":7,"o":35.77,"t":"2026-09-30T23:45:00Z","v":6293,"vw":35.808876},{"c":36.71,"h":38.12,"l":36.71,"n":1053,"o":36.87,"t":"2026-10-01T08:00:00Z","v":74043,"vw":37.425082},{"c":36.65,"h":36.86,"l":36.64,"n":17,"o":36.81,"t":"2026-10-01T08:15:00Z","v":1813,"vw":36.742448},{"c":36.71,"h":36.8,"l":36.5,"n":57,"o":36.56,"t":"2026-10-01T08:30:00Z","v":2896,"vw":36.619869},{"c":36.8,"h":36.8,"l":36.77,"n":15,"o":36.77,"t":"2026-10-01T08:45:00Z","v":2906,"vw":36.797569},{"c":37,"h":37.0278,"l":36.81,"n":12,"o":36.81,"t":"2026-10-01T09:00:00Z","v":1660,"vw":36.98312},{"c":37.01,"h":37.05,"l":36.89,"n":16,"o":36.89,"t":"2026-10-01T09:15:00Z","v":1471,"vw":36.982288},{"c":36.85,"h":37.01,"l":36.85,"n":64,"o":37.01,"t":"2026-10-01T09:30:00Z","v":6493,"vw":36.903304},{"c":36.79,"h":36.83,"l":36.78,"n":10,"o":36.83,"t":"2026-10-01T09:45:00Z","v":600,"vw":36.798571},{"c":36.41,"h":36.89,"l":36.4,"n":14,"o":36.89,"t":"2026-10-01T10:00:00Z","v":1125,"vw":36.57875},{"c":36.62,"h":36.77,"l":35.79,"n":327,"o":36.75,"t":"2026-10-01T10:15:00Z","v":22401,"vw":36.316032},{"c":37.04,"h":37.04,"l":36.71,"n":26,"o":36.71,"t":"2026-10-01T10:30:00Z","v":2720,"vw":36.83136},{"c":37.03,"h":37.11,"l":37,"n":36,"o":37.01,"t":"2026-10-01T10:45:00Z","v":2157,"vw":37.050868},{"c":36.81,"h":37.03,"l":36.53,"n":155,"o":37.03,"t":"2026-10-01T11:00:00Z","v":22524,"vw":36.71558},{"c":36.1657,"h":36.71,"l":36.1657,"n":49,"o":36.69,"t":"2026-10-01T11:15:00Z","v":9158,"vw":36.325292},{"c":36.2385,"h":36.39,"l":36.17,"n":43,"o":36.17,"t":"2026-10-01T11:30:00Z","v":6801,"vw":36.285553},{"c":36.26,"h":36.57,"l":36.26,"n":27,"o":36.35,"t":"2026-10-01T11:45:00Z","v":4426,"vw":36.414881},{"c":36.14,"h":36.22,"l":35.93,"n":86,"o":36.14,"t":"2026-10-01T12:00:00Z","v":17016,"vw":36.105991},{"c":36.1858,"h":36.21,"l":36.02,"n":61,"o":36.11,"t":"2026-10-01T12:15:00Z","v":4681,"vw":36.123195},{"c":36.08,"h":36.15,"l":36.06,"n":32,"o":36.06,"t":"2026-10-01T12:30:00Z","v":5319,"vw":36.092846},{"c":35.69,"h":36.15,"l":35.611,"n":67,"o":36.15,"t":"2026-10-01T12:45:00Z","v":4878,"vw":35.793378},{"c":35.83,"h":35.96,"l":35.56,"n":58,"o":35.56,"t":"2026-10-01T13:00:00Z","v":5195,"vw":35.860842},{"c":35.99,"h":36.05,"l":35.59,"n":51,"o":35.72,"t":"2026-10-01T13:15:00Z","v":7645,"vw":35.963159},{"c":35.1,"h":36.3,"l":34.0274,"n":1317,"o":36.045,"t":"2026-10-01T13:30:00Z","v":147117,"vw":34.962456},{"c":35.235,"h":35.49,"l":34.65,"n":515,"o":35.3,"t":"2026-10-01T13:45:00Z","v":53769,"vw":35.13405},{"c":35,"h":35.35,"l":34.3001,"n":634,"o":35.35,"t":"2026-10-01T14:00:00Z","v":97954,"vw":34.766417},{"c":35.1569,"h":35.2397,"l":34.18,"n":546,"o":34.95,"t":"2026-10-01T14:15:00Z","v":71111,"vw":34.658479},{"c":35.75,"h":36.2528,"l":34.97,"n":796,"o":35,"t":"2026-10-01T14:30:00Z","v":99928,"vw":35.7221},{"c":36.0467,"h":36.39,"l":35.8,"n":521,"o":35.93,"t":"2026-10-01T14:45:00Z","v":73467,"vw":36.108752},{"c":35.84,"h":36.06,"l":35.41,"n":302,"o":36.06,"t":"2026-10-01T15:00:00Z","v":36863,"vw":35.811759},{"c":36.32,"h":36.5,"l":35.89,"n":567,"o":35.89,"t":"2026-10-01T15:15:00Z","v":91322,"vw":36.250851},{"c":35.845,"h":36.51,"l":35.76,"n":563,"o":36.29,"t":"2026-10-01T15:30:00Z","v":113574,"vw":36.363797},{"c":36.44,"h":36.6,"l":35.9,"n":326,"o":35.9,"t":"2026-10-01T15:45:00Z","v":50129,"vw":36.302305},{"c":35.97,"h":36.475,"l":35.935,"n":198,"o":36.475,"t":"2026-10-01T16:00:00Z","v":28355,"vw":36.163388},{"c":36.1,"h":36.37,"l":35.97,"n":169,"o":36,"t":"2026-10-01T16:15:00Z","v":35386,"vw":36.156092},{"c":36.23,"h":36.35,"l":36.12,"n":115,"o":36.22,"t":"2026-10-01T16:30:00Z","v":20426,"vw":36.290211},{"c":36.0601,"h":36.38,"l":35.945,"n":171,"o":36.25,"t":"2026-10-01T16:45:00Z","v":24700,"vw":36.151052},{"c":36.55,"h":36.55,"l":36.08,"n":157,"o":36.1088,"t":"2026-10-01T17:00:00Z","v":23837,"vw":36.412456},{"c":37.1999,"h":37.26,"l":36.5499,"n":759,"o":36.5499,"t":"2026-10-01T17:15:00Z","v":110956,"vw":37.004597},{"c":36.91,"h":37.4287,"l":36.56,"n":1319,"o":37.2,"t":"2026-10-01T17:30:00Z","v":191190,"vw":37.035716},{"c":36.74,"h":37.29,"l":36.625,"n":495,"o":36.95,"t":"2026-10-01T17:45:00Z","v":69718,"vw":37.042608},{"c":36.25,"h":36.6,"l":36.07,"n":331,"o":36.55,"t":"2026-10-01T18:00:00Z","v":53332,"vw":36.322969},{"c":36.68,"h":36.72,"l":36.18,"n":220,"o":36.28,"t":"2026-10-01T18:15:00Z","v":18447,"vw":36.5138},{"c":36.8084,"h":36.935,"l":36.64,"n":171,"o":36.6599,"t":"2026-10-01T18:30:00Z","v":13995,"vw":36.813778},{"c":37.04,"h":37.04,"l":36.77,"n":248,"o":36.8001,"t":"2026-10-01T18:45:00Z","v":24216,"vw":36.904581},{"c":36.3402,"h":37.1,"l":36.34,"n":182,"o":37.0899,"t":"2026-10-01T19:00:00Z","v":19288,"vw":36.791626},{"c":36.4601,"h":36.59,"l":36.37,"n":111,"o":36.4126,"t":"2026-10-01T19:15:00Z","v":9933,"vw":36.522414},{"c":36.74,"h":36.75,"l":36.5,"n":151,"o":36.56,"t":"2026-10-01T19:30:00Z","v":12012,"vw":36.642076},{"c":36.795,"h":37,"l":36.59,"n":542,"o":36.7,"t":"2026-10-01T19:45:00Z","v":64986,"vw":36.856574},{"c":36.7603,"h":36.83,"l":36.74,"n":40,"o":36.74,"t":"2026-10-01T20:00:00Z","v":5118,"vw":36.782038},{"c":36.8,"h":36.97,"l":36.8,"n":33,"o":36.87,"t":"2026-10-01T20:15:00Z","v":9790,"vw":36.865073},{"c":36.83,"h":36.9,"l":36.83,"n":14,"o":36.89,"t":"2026-10-01T20:30:00Z","v":979,"vw":36.882875},{"c":36.79,"h":36.8,"l":36.71,"n":12,"o":36.71,"t":"2026-10-01T20:45:00Z","v":7690,"vw":36.785868},{"c":36.792,"h":36.94,"l":36.792,"n":11,"o":36.82,"t":"2026-10-01T21:00:00Z","v":1301,"vw":36.84368},{"c":36.8,"h":36.9107,"l":36.76,"n":10,"o":36.9107,"t":"2026-10-01T21:15:00Z","v":738,"vw":36.846166},{"c":36.771,"h":36.771,"l":36.77,"n":3,"o":36.77,"t":"2026-10-01T21:30:00Z","v":1700,"vw":36.770118},{"c":36.81,"h":36.81,"l":36.81,"n":1,"o":36.81,"t":"2026-10-01T21:45:00Z","v":140,"vw":36.81},{"c":37.13,"h":37.18,"l":36.9,"n":52,"o":36.9,"t":"2026-10-01T22:00:00Z","v":3168,"vw":37.018216},{"c":36.96,"h":37.12,"l":36.96,"n":20,"o":37.09,"t":"2026-10-01T22:15:00Z","v":2145,"vw":37.093095},{"c":37.15,"h":37.15,"l":37.12,"n":15,"o":37.15,"t":"2026-10-01T22:30:00Z","v":5235,"vw":37.144256},{"c":37.25,"h":37.25,"l":37.18,"n":22,"o":37.18,"t":"2026-10-01T22:45:00Z","v":6956,"vw":37.238769},{"c":37.26,"h":37.33,"l":37.25,"n":27,"o":37.28,"t":"2026-10-01T23:00:00Z","v":7232,"vw":37.266821},{"c":37.18,"h":37.314,"l":37.17,"n":11,"o":37.25,"t":"2026-10-01T23:15:00Z","v":973,"vw":37.215723},{"c":37.12,"h":37.15,"l":37.1,"n":9,"o":37.15,"t":"2026-10-01T23:30:00Z","v":1430,"vw":37.125263},{"c":37.1509,"h":37.1509,"l":37.15,"n":4,"o":37.15,"t":"2026-10-01T23:45:00Z","v":721,"vw":37.150674},{"c":37.93,"h":38,"l":37.31,"n":529,"o":37.65,"t":"2026-10-02T08:00:00Z","v":45775,"vw":37.692915},{"c":37.94,"h":38.1,"l":37.81,"n":75,"o":37.92,"t":"2026-10-02T08:15:00Z","v":11863,"vw":37.901451},{"c":37.8,"h":37.97,"l":37.8,"n":9,"o":37.85,"t":"2026-10-02T08:30:00Z","v":1350,"vw":37.850238},{"c":37.91,"h":37.93,"l":37.75,"n":51,"o":37.75,"t":"2026-10-02T08:45:00Z","v":4314,"vw":37.861691},{"c":37.84,"h":37.84,"l":37.74,"n":12,"o":37.77,"t":"2026-10-02T09:00:00Z","v":934,"vw":37.778282},{"c":38,"h":38,"l":37.96,"n":11,"o":37.96,"t":"2026-10-02T09:15:00Z","v":463,"vw":37.985765},{"c":37.95,"h":37.95,"l":37.94,"n":10,"o":37.94,"t":"2026-10-02T09:30:00Z","v":725,"vw":37.945629},{"c":38.1,"h":38.1,"l":37.95,"n":29,"o":37.96,"t":"2026-10-02T09:45:00Z","v":2737,"vw":38.000828},{"c":37.9,"h":37.96,"l":37.9,"n":20,"o":37.96,"t":"2026-10-02T10:00:00Z","v":1275,"vw":37.9406},{"c":37.72,"h":37.75,"l":37.66,"n":20,"o":37.74,"t":"2026-10-02T10:15:00Z","v":2784,"vw":37.707853},{"c":37.97,"h":37.97,"l":37.81,"n":7,"o":37.81,"t":"2026-10-02T10:30:00Z","v":880,"vw":37.84175},{"c":38.09,"h":38.13,"l":37.89,"n":117,"o":37.9,"t":"2026-10-02T10:45:00Z","v":10135,"vw":37.974848},{"c":38.1,"h":38.6,"l":37.95,"n":496,"o":37.95,"t":"2026-10-02T11:00:00Z","v":49230,"vw":38.30012},{"c":38.66,"h":38.66,"l":38.22,"n":138,"o":38.22,"t":"2026-10-02T11:15:00Z","v":13416,"vw":38.533543},{"c":38.5,"h":38.8,"l":38.46,"n":263,"o":38.69,"t":"2026-10-02T11:30:00Z","v":22919,"vw":38.675696},{"c":38.48,"h":38.539,"l":38.28,"n":93,"o":38.5,"t":"2026-10-02T11:45:00Z","v":8602,"vw":38.409959},{"c":38.57,"h":38.62,"l":38.294,"n":101,"o":38.45,"t":"2026-10-02T12:00:00Z","v":15959,"vw":38.510564},{"c":38.52,"h":38.64,"l":38.4626,"n":69,"o":38.59,"t":"2026-10-02T12:15:00Z","v":8491,"vw":38.554191},{"c":39.39,"h":39.44,"l":38.63,"n":607,"o":38.63,"t":"2026-10-02T12:30:00Z","v":69383,"vw":39.216955},{"c":39.6,"h":39.6,"l":39.28,"n":304,"o":39.32,"t":"2026-10-02T12:45:00Z","v":29405,"vw":39.423062},{"c":39.39,"h":39.73,"l":39.37,"n":299,"o":39.59,"t":"2026-10-02T13:00:00Z","v":36717,"vw":39.536127},{"c":39.45,"h":39.6832,"l":39.13,"n":771,"o":39.33,"t":"2026-10-02T13:15:00Z","v":57475,"vw":39.477106},{"c":39.45,"h":40.07,"l":38.7,"n":2457,"o":39.505,"t":"2026-10-02T13:30:00Z","v":332308,"vw":39.426738},{"c":39.5986,"h":39.67,"l":38.9,"n":1317,"o":39.3724,"t":"2026-10-02T13:45:00Z","v":203303,"vw":39.232575},{"c":38.84,"h":39.738,"l":38.6,"n":1243,"o":39.6,"t":"2026-10-02T14:00:00Z","v":184385,"vw":39.285928},{"c":39,"h":39.35,"l":38.5949,"n":902,"o":38.765,"t":"2026-10-02T14:15:00Z","v":155023,"vw":38.990623},{"c":39.18,"h":39.3,"l":38.8525,"n":467,"o":38.8525,"t":"2026-10-02T14:30:00Z","v":65758,"vw":39.13995},{"c":38.67,"h":39.175,"l":38.5,"n":563,"o":39.165,"t":"2026-10-02T14:45:00Z","v":66168,"vw":38.757602},{"c":38.45,"h":38.85,"l":38.3,"n":479,"o":38.72,"t":"2026-10-02T15:00:00Z","v":46772,"vw":38.582955},{"c":38.21,"h":38.6097,"l":37.9,"n":580,"o":38.5,"t":"2026-10-02T15:15:00Z","v":78757,"vw":38.188801},{"c":38.68,"h":38.77,"l":38.13,"n":270,"o":38.18,"t":"2026-10-02T15:30:00Z","v":52494,"vw":38.475768},{"c":38.7801,"h":38.91,"l":38.6,"n":710,"o":38.6261,"t":"2026-10-02T15:45:00Z","v":143429,"vw":38.831407},{"c":38.975,"h":39.02,"l":38.68,"n":397,"o":38.77,"t":"2026-10-02T16:00:00Z","v":92777,"vw":38.928339},{"c":38.72,"h":39.05,"l":38.72,"n":178,"o":38.96,"t":"2026-10-02T16:15:00Z","v":16443,"vw":38.959394},{"c":38.56,"h":38.785,"l":38.51,"n":111,"o":38.72,"t":"2026-10-02T16:30:00Z","v":12951,"vw":38.605736},{"c":38.4671,"h":38.58,"l":38.41,"n":132,"o":38.58,"t":"2026-10-02T16:45:00Z","v":13880,"vw":38.480545},{"c":38.255,"h":38.66,"l":38.23,"n":146,"o":38.46,"t":"2026-10-02T17:00:00Z","v":32145,"vw":38.359912},{"c":38.11,"h":38.29,"l":38,"n":142,"o":38.2188,"t":"2026-10-02T17:15:00Z","v":13257,"vw":38.092868},{"c":38.1,"h":38.24,"l":37.97,"n":128,"o":38.0701,"t":"2026-10-02T17:30:00Z","v":17404,"vw":38.096879},{"c":38.0545,"h":38.3,"l":38.0545,"n":82,"o":38.08,"t":"2026-10-02T17:45:00Z","v":9611,"vw":38.191011},{"c":38.015,"h":38.05,"l":37.771,"n":160,"o":38.05,"t":"2026-10-02T18:00:00Z","v":18096,"vw":37.918729},{"c":37.95,"h":38.03,"l":37.83,"n":94,"o":38,"t":"2026-10-02T18:15:00Z","v":7751,"vw":37.900777},{"c":38.15,"h":38.1608,"l":37.9,"n":153,"o":37.98,"t":"2026-10-02T18:30:00Z","v":25302,"vw":38.072109},{"c":38.36,"h":38.42,"l":38.0805,"n":186,"o":38.18,"t":"2026-10-02T18:45:00Z","v":28697,"vw":38.270693},{"c":38.285,"h":38.49,"l":38.1781,"n":114,"o":38.37,"t":"2026-10-02T19:00:00Z","v":20105,"vw":38.356361},{"c":38.23,"h":38.3309,"l":38.17,"n":110,"o":38.3,"t":"2026-10-02T19:15:00Z","v":7809,"vw":38.255994},{"c":38.4362,"h":38.57,"l":38.29,"n":234,"o":38.29,"t":"2026-10-02T19:30:00Z","v":34212,"vw":38.462094},{"c":38.02,"h":38.45,"l":37.91,"n":329,"o":38.45,"t":"2026-10-02T19:45:00Z","v":33106,"vw":38.186827},{"c":37.97,"h":37.97,"l":37.91,"n":44,"o":37.95,"t":"2026-10-02T20:00:00Z","v":2794,"vw":37.947251},{"c":37.975,"h":38,"l":37.975,"n":13,"o":38,"t":"2026-10-02T20:15:00Z","v":779,"vw":37.993519},{"c":37.95,"h":38.044,"l":37.95,"n":19,"o":37.97,"t":"2026-10-02T20:30:00Z","v":3023,"vw":37.985718},{"c":38.0425,"h":38.0425,"l":37.99,"n":5,"o":37.99,"t":"2026-10-02T20:45:00Z","v":542,"vw":38.013889},{"c":38.13,"h":38.13,"l":38,"n":7,"o":38,"t":"2026-10-02T21:00:00Z","v":687,"vw":38.061955},{"c":38.04,"h":38.07,"l":37.99,"n":3,"o":37.99,"t":"2026-10-02T21:15:00Z","v":399,"vw":38.022581},{"c":38.1,"h":38.1,"l":38.1,"n":2,"o":38.1,"t":"2026-10-02T21:45:00Z","v":103,"vw":38.1},{"c":38.12,"h":38.1859,"l":38.07,"n":27,"o":38.09,"t":"2026-10-02T22:00:00Z","v":2073,"vw":38.105488},{"c":38.16,"h":38.1699,"l":38.1,"n":15,"o":38.1,"t":"2026-10-02T22:15:00Z","v":5278,"vw":38.11275},{"c":38.2,"h":38.2,"l":38.2,"n":11,"o":38.2,"t":"2026-10-02T22:30:00Z","v":390,"vw":38.2},{"c":38.21,"h":38.22,"l":38.15,"n":8,"o":38.2,"t":"2026-10-02T22:45:00Z","v":959,"vw":38.191658},{"c":38.31,"h":38.31,"l":38.3,"n":11,"o":38.3,"t":"2026-10-02T23:00:00Z","v":1173,"vw":38.301234},{"c":38.22,"h":38.27,"l":38.13,"n":16,"o":38.16,"t":"2026-10-02T23:15:00Z","v":1517,"vw":38.161819},{"c":38.22,"h":38.22,"l":38.15,"n":6,"o":38.15,"t":"2026-10-02T23:30:00Z","v":650,"vw":38.183199},{"c":38.2,"h":38.2,"l":38.1011,"n":12,"o":38.15,"t":"2026-10-02T23:45:00Z","v":899,"vw":38.15202},{"c":38.91,"h":39.17,"l":38.74,"n":388,"o":39,"t":"2026-10-05T08:00:00Z","v":34157,"vw":38.971233},{"c":38.78,"h":38.99,"l":38.75,"n":32,"o":38.99,"t":"2026-10-05T08:15:00Z","v":2560,"vw":38.817174},{"c":38.33,"h":38.69,"l":38.33,"n":73,"o":38.69,"t":"2026-10-05T08:30:00Z","v":7513,"vw":38.492325},{"c":38.49,"h":38.49,"l":38.2,"n":28,"o":38.25,"t":"2026-10-05T08:45:00Z","v":7314,"vw":38.244751},{"c":38.58,"h":38.69,"l":38.58,"n":10,"o":38.67,"t":"2026-10-05T09:00:00Z","v":1175,"vw":38.621336},{"c":38.6,"h":38.6,"l":38.5,"n":13,"o":38.5,"t":"2026-10-05T09:15:00Z","v":937,"vw":38.553333},{"c":38.2,"h":38.5,"l":38.2,"n":19,"o":38.5,"t":"2026-10-05T09:30:00Z","v":1469,"vw":38.331566},{"c":38.29,"h":38.35,"l":38.25,"n":13,"o":38.28,"t":"2026-10-05T09:45:00Z","v":994,"vw":38.286836},{"c":38.3,"h":38.3,"l":38.3,"n":4,"o":38.3,"t":"2026-10-05T10:00:00Z","v":755,"vw":38.3},{"c":38.38,"h":38.5,"l":38.38,"n":10,"o":38.5,"t":"2026-10-05T10:15:00Z","v":1277,"vw":38.424344},{"c":38.2,"h":38.32,"l":38.14,"n":81,"o":38.25,"t":"2026-10-05T10:30:00Z","v":12818,"vw":38.201273},{"c":38.45,"h":38.56,"l":38.22,"n":42,"o":38.36,"t":"2026-10-05T10:45:00Z","v":5194,"vw":38.344757},{"c":38.21,"h":38.5321,"l":37.9775,"n":94,"o":38.51,"t":"2026-10-05T11:00:00Z","v":11607,"vw":38.156188},{"c":38.51,"h":38.51,"l":38.26,"n":18,"o":38.26,"t":"2026-10-05T11:15:00Z","v":1060,"vw":38.347372},{"c":38.1,"h":38.38,"l":38.1,"n":19,"o":38.38,"t":"2026-10-05T11:30:00Z","v":2685,"vw":38.330166},{"c":38.06,"h":38.06,"l":37.9835,"n":50,"o":38.06,"t":"2026-10-05T11:45:00Z","v":6379,"vw":38.038538},{"c":38.13,"h":38.15,"l":38.03,"n":22,"o":38.09,"t":"2026-10-05T12:00:00Z","v":5361,"vw":38.098646},{"c":37.97,"h":38.1355,"l":37.9229,"n":28,"o":38.13,"t":"2026-10-05T12:15:00Z","v":4704,"vw":38.051604},{"c":38.03,"h":38.03,"l":37.96,"n":17,"o":38.01,"t":"2026-10-05T12:30:00Z","v":913,"vw":38.004445},{"c":38.05,"h":38.1261,"l":37.81,"n":56,"o":37.93,"t":"2026-10-05T12:45:00Z","v":4569,"vw":37.937775},{"c":38.49,"h":38.79,"l":38,"n":239,"o":38.01,"t":"2026-10-05T13:00:00Z","v":21662,"vw":38.353906},{"c":39.07,"h":39.45,"l":38.41,"n":531,"o":38.6536,"t":"2026-10-05T13:15:00Z","v":36631,"vw":38.994532},{"c":37.13,"h":39.93,"l":36.9,"n":2109,"o":39.13,"t":"2026-10-05T13:30:00Z","v":269350,"vw":38.146243},{"c":37.2,"h":37.3,"l":36.7,"n":977,"o":37.1462,"t":"2026-10-05T13:45:00Z","v":125685,"vw":36.956209},{"c":37.635,"h":37.7508,"l":36.87,"n":517,"o":37.13,"t":"2026-10-05T14:00:00Z","v":74908,"vw":37.350787},{"c":37.94,"h":37.94,"l":37.5701,"n":576,"o":37.6389,"t":"2026-10-05T14:15:00Z","v":104714,"vw":37.760883},{"c":37.59,"h":37.94,"l":37.35,"n":322,"o":37.92,"t":"2026-10-05T14:30:00Z","v":44675,"vw":37.529212},{"c":37.88,"h":37.88,"l":37.5994,"n":161,"o":37.66,"t":"2026-10-05T14:45:00Z","v":18939,"vw":37.780283},{"c":38.12,"h":38.12,"l":37.75,"n":260,"o":37.9,"t":"2026-10-05T15:00:00Z","v":33368,"vw":37.92151},{"c":37.99,"h":38.13,"l":37.77,"n":212,"o":38.13,"t":"2026-10-05T15:15:00Z","v":17680,"vw":37.892993},{"c":38.11,"h":38.12,"l":37.8125,"n":148,"o":38.0062,"t":"2026-10-05T15:30:00Z","v":12438,"vw":37.912289},{"c":38.0775,"h":38.1983,"l":38,"n":156,"o":38.05,"t":"2026-10-05T15:45:00Z","v":14169,"vw":38.085152},{"c":37.92,"h":38.08,"l":37.855,"n":150,"o":38.08,"t":"2026-10-05T16:00:00Z","v":18859,"vw":37.965492},{"c":37.66,"h":37.9,"l":37.6,"n":204,"o":37.8076,"t":"2026-10-05T16:15:00Z","v":36010,"vw":37.714161},{"c":37.745,"h":37.88,"l":37.64,"n":377,"o":37.67,"t":"2026-10-05T16:30:00Z","v":80721,"vw":37.712152},{"c":37.595,"h":37.7099,"l":37.55,"n":114,"o":37.7099,"t":"2026-10-05T16:45:00Z","v":9673,"vw":37.603063},{"c":37.735,"h":37.7628,"l":37.6,"n":58,"o":37.6,"t":"2026-10-05T17:00:00Z","v":4019,"vw":37.684884},{"c":37.3525,"h":37.74,"l":37.35,"n":161,"o":37.72,"t":"2026-10-05T17:15:00Z","v":13826,"vw":37.538643},{"c":37.1015,"h":37.4265,"l":37.1015,"n":163,"o":37.3499,"t":"2026-10-05T17:30:00Z","v":20258,"vw":37.246122},{"c":37.23,"h":37.28,"l":36.985,"n":290,"o":37.19,"t":"2026-10-05T17:45:00Z","v":37521,"vw":37.145051},{"c":37.3242,"h":37.37,"l":37.23,"n":210,"o":37.23,"t":"2026-10-05T18:00:00Z","v":25896,"vw":37.300265},{"c":37.46,"h":37.52,"l":37.32,"n":119,"o":37.32,"t":"2026-10-05T18:15:00Z","v":18824,"vw":37.461363},{"c":37.38,"h":37.57,"l":37.38,"n":136,"o":37.53,"t":"2026-10-05T18:30:00Z","v":15492,"vw":37.467024},{"c":37.38,"h":37.3851,"l":37.2,"n":117,"o":37.38,"t":"2026-10-05T18:45:00Z","v":13418,"vw":37.27448},{"c":37.5637,"h":37.6,"l":37.4,"n":96,"o":37.4,"t":"2026-10-05T19:00:00Z","v":30180,"vw":37.516757},{"c":37.49,"h":37.6,"l":37.4,"n":95,"o":37.6,"t":"2026-10-05T19:15:00Z","v":12154,"vw":37.492195},{"c":37.48,"h":37.6012,"l":37.39,"n":99,"o":37.39,"t":"2026-10-05T19:30:00Z","v":24971,"vw":37.515632},{"c":37.65,"h":37.66,"l":37.3,"n":368,"o":37.44,"t":"2026-10-05T19:45:00Z","v":43742,"vw":37.507744},{"c":37.73,"h":37.78,"l":37.59,"n":135,"o":37.66,"t":"2026-10-05T20:00:00Z","v":8281,"vw":37.738152},{"c":37.83,"h":37.84,"l":37.716,"n":27,"o":37.769,"t":"2026-10-05T20:15:00Z","v":4312,"vw":37.773602},{"c":37.8399,"h":37.8399,"l":37.73,"n":4,"o":37.73,"t":"2026-10-05T20:30:00Z","v":1604,"vw":37.804938},{"c":37.77,"h":37.83,"l":37.77,"n":33,"o":37.77,"t":"2026-10-05T20:45:00Z","v":1305,"vw":37.807248},{"c":37.81,"h":37.86,"l":37.81,"n":14,"o":37.85,"t":"2026-10-05T21:00:00Z","v":2602,"vw":37.816701},{"c":37.72,"h":37.85,"l":37.72,"n":20,"o":37.85,"t":"2026-10-05T21:15:00Z","v":2266,"vw":37.753088},{"c":37.71,"h":37.84,"l":37.71,"n":5,"o":37.84,"t":"2026-10-05T21:30:00Z","v":389,"vw":37.784286},{"c":37.8452,"h":37.8452,"l":37.72,"n":6,"o":37.84,"t":"2026-10-05T21:45:00Z","v":3270,"vw":37.815877},{"c":37.76,"h":37.87,"l":37.76,"n":9,"o":37.87,"t":"2026-10-05T22:00:00Z","v":599,"vw":37.810454},{"c":38,"h":38,"l":37.87,"n":23,"o":37.87,"t":"2026-10-05T22:15:00Z","v":3042,"vw":37.942436},{"c":37.9,"h":37.98,"l":37.85,"n":20,"o":37.9016,"t":"2026-10-05T22:30:00Z","v":2501,"vw":37.889694},{"c":37.9,"h":37.9,"l":37.86,"n":2,"o":37.86,"t":"2026-10-05T22:45:00Z","v":213,"vw":37.878779},{"c":37.96,"h":37.96,"l":37.9,"n":10,"o":37.9,"t":"2026-10-05T23:00:00Z","v":848,"vw":37.946107},{"c":38,"h":38.03,"l":37.93,"n":35,"o":38,"t":"2026-10-05T23:30:00Z","v":2646,"vw":38.004011},{"c":38.07,"h":38.07,"l":38.01,"n":12,"o":38.07,"t":"2026-10-05T23:45:00Z","v":1553,"vw":38.053538},{"c":37.93,"h":37.938,"l":37.48,"n":152,"o":37.8,"t":"2026-10-06T08:00:00Z","v":8706,"vw":37.754627},{"c":37.7,"h":37.82,"l":37.7,"n":37,"o":37.82,"t":"2026-10-06T08:15:00Z","v":3093,"vw":37.790344},{"c":37.59,"h":37.7,"l":37.58,"n":38,"o":37.7,"t":"2026-10-06T08:30:00Z","v":4618,"vw":37.676257},{"c":37.61,"h":37.61,"l":37.5532,"n":5,"o":37.5532,"t":"2026-10-06T08:45:00Z","v":459,"vw":37.590705},{"c":37.6,"h":37.6,"l":37.6,"n":3,"o":37.6,"t":"2026-10-06T09:00:00Z","v":300,"vw":37.6},{"c":37.72,"h":37.72,"l":37.72,"n":3,"o":37.72,"t":"2026-10-06T09:30:00Z","v":356,"vw":37.72},{"c":37.7,"h":37.7,"l":37.69,"n":6,"o":37.69,"t":"2026-10-06T09:45:00Z","v":815,"vw":37.695775},{"c":37.61,"h":37.8,"l":37.61,"n":95,"o":37.73,"t":"2026-10-06T10:00:00Z","v":11635,"vw":37.753326},{"c":37.9,"h":37.92,"l":37.81,"n":23,"o":37.81,"t":"2026-10-06T10:15:00Z","v":2198,"vw":37.853416},{"c":37.85,"h":37.85,"l":37.84,"n":9,"o":37.84,"t":"2026-10-06T10:30:00Z","v":1081,"vw":37.845789},{"c":37.81,"h":37.98,"l":37.81,"n":12,"o":37.91,"t":"2026-10-06T10:45:00Z","v":1226,"vw":37.865356},{"c":37.88,"h":37.92,"l":37.82,"n":22,"o":37.82,"t":"2026-10-06T11:00:00Z","v":2324,"vw":37.871032},{"c":38.15,"h":38.28,"l":38.07,"n":72,"o":38.07,"t":"2026-10-06T11:15:00Z","v":4692,"vw":38.149632},{"c":38.2,"h":38.26,"l":38.18,"n":89,"o":38.2599,"t":"2026-10-06T11:30:00Z","v":13798,"vw":38.227906},{"c":38.11,"h":38.5,"l":38.11,"n":85,"o":38.29,"t":"2026-10-06T11:45:00Z","v":6022,"vw":38.347062},{"c":38.14,"h":38.16,"l":38,"n":103,"o":38.089,"t":"2026-10-06T12:00:00Z","v":7294,"vw":38.114562},{"c":37.81,"h":38.18,"l":37.75,"n":93,"o":38.18,"t":"2026-10-06T12:15:00Z","v":11174,"vw":37.923512},{"c":37.65,"h":37.75,"l":37.63,"n":71,"o":37.7,"t":"2026-10-06T12:30:00Z","v":6456,"vw":37.6658},{"c":37.79,"h":37.9,"l":37.63,"n":270,"o":37.76,"t":"2026-10-06T12:45:00Z","v":15204,"vw":37.755602},{"c":37.7,"h":37.8996,"l":37.7,"n":100,"o":37.73,"t":"2026-10-06T13:00:00Z","v":22915,"vw":37.851275},{"c":37.68,"h":38.62,"l":34.75,"n":4051,"o":37.6501,"t":"2026-10-06T13:15:00Z","v":349234,"vw":37.094551},{"c":44.76,"h":45.89,"l":36.6,"n":9955,"o":37.53,"t":"2026-10-06T13:30:00Z","v":1337509,"vw":42.359851},{"c":43.415,"h":45.4,"l":41.3321,"n":8090,"o":44.79,"t":"2026-10-06T13:45:00Z","v":1061950,"vw":43.710886},{"c":42.22,"h":45.215,"l":41.975,"n":4182,"o":43.46,"t":"2026-10-06T14:00:00Z","v":594519,"vw":43.965969},{"c":42.92,"h":43.2,"l":42.15,"n":2156,"o":42.22,"t":"2026-10-06T14:15:00Z","v":283523,"vw":42.760119},{"c":43.17,"h":43.7343,"l":42.9,"n":1253,"o":43.02,"t":"2026-10-06T14:30:00Z","v":137596,"vw":43.312301},{"c":42.7,"h":43.38,"l":42.7,"n":1215,"o":43.115,"t":"2026-10-06T14:45:00Z","v":178188,"vw":43.008536},{"c":42.9658,"h":44,"l":42.4548,"n":1403,"o":42.58,"t":"2026-10-06T15:00:00Z","v":152863,"vw":43.377977},{"c":42.69,"h":43.52,"l":42.63,"n":896,"o":43.02,"t":"2026-10-06T15:15:00Z","v":134351,"vw":43.16514},{"c":43.655,"h":44.2,"l":42.1,"n":1547,"o":42.6901,"t":"2026-10-06T15:30:00Z","v":224517,"vw":43.320473},{"c":43.19,"h":43.72,"l":42.99,"n":712,"o":43.66,"t":"2026-10-06T15:45:00Z","v":101497,"vw":43.305877},{"c":40.25,"h":43.63,"l":40.12,"n":3322,"o":43.2,"t":"2026-10-06T16:00:00Z","v":442218,"vw":41.645456},{"c":41.67,"h":41.68,"l":39.8601,"n":1771,"o":40.09,"t":"2026-10-06T16:15:00Z","v":253121,"vw":40.812384},{"c":41.49,"h":42.1,"l":41.37,"n":902,"o":41.68,"t":"2026-10-06T16:30:00Z","v":108425,"vw":41.736476},{"c":40.73,"h":41.73,"l":40.72,"n":422,"o":41.54,"t":"2026-10-06T16:45:00Z","v":65147,"vw":41.450453},{"c":40.65,"h":40.75,"l":40,"n":982,"o":40.71,"t":"2026-10-06T17:00:00Z","v":141369,"vw":40.33775},{"c":41.247,"h":41.43,"l":40.5614,"n":506,"o":40.7399,"t":"2026-10-06T17:15:00Z","v":64268,"vw":41.09144},{"c":42.31,"h":42.3351,"l":41.17,"n":679,"o":41.17,"t":"2026-10-06T17:30:00Z","v":98041,"vw":41.856515},{"c":42.4505,"h":42.9,"l":42.1383,"n":780,"o":42.3247,"t":"2026-10-06T17:45:00Z","v":112684,"vw":42.511206},{"c":42.625,"h":42.75,"l":42.2735,"n":645,"o":42.49,"t":"2026-10-06T18:00:00Z","v":70839,"vw":42.542739},{"c":42.73,"h":43.06,"l":42.4836,"n":568,"o":42.625,"t":"2026-10-06T18:15:00Z","v":74965,"vw":42.789641},{"c":41.82,"h":42.7,"l":41.5901,"n":431,"o":42.67,"t":"2026-10-06T18:30:00Z","v":45624,"vw":41.965053},{"c":42.315,"h":42.35,"l":41.66,"n":357,"o":41.85,"t":"2026-10-06T18:45:00Z","v":68651,"vw":41.956244},{"c":43.1479,"h":43.1479,"l":42.2601,"n":457,"o":42.2601,"t":"2026-10-06T19:00:00Z","v":82298,"vw":42.707763},{"c":42.14,"h":43.37,"l":42.03,"n":661,"o":43.15,"t":"2026-10-06T19:15:00Z","v":76738,"vw":42.81833},{"c":41.55,"h":42.2399,"l":41.342,"n":745,"o":42.14,"t":"2026-10-06T19:30:00Z","v":101986,"vw":41.68153},{"c":42.03,"h":42.1617,"l":41.44,"n":664,"o":41.48,"t":"2026-10-06T19:45:00Z","v":86121,"vw":41.894531},{"c":41.8482,"h":42.1,"l":41.8482,"n":98,"o":42.03,"t":"2026-10-06T20:00:00Z","v":7928,"vw":41.982991},{"c":41.83,"h":42.02,"l":41.83,"n":27,"o":41.95,"t":"2026-10-06T20:15:00Z","v":5794,"vw":41.862618},{"c":41.81,"h":41.8628,"l":41.75,"n":8,"o":41.8628,"t":"2026-10-06T20:30:00Z","v":514,"vw":41.793962},{"c":41.82,"h":41.92,"l":41.82,"n":25,"o":41.8234,"t":"2026-10-06T20:45:00Z","v":2181,"vw":41.859319},{"c":41.9034,"h":41.95,"l":41.8864,"n":16,"o":41.93,"t":"2026-10-06T21:00:00Z","v":1338,"vw":41.908702},{"c":41.9628,"h":41.9858,"l":41.9628,"n":6,"o":41.9858,"t":"2026-10-06T21:15:00Z","v":1016,"vw":41.967642},{"c":42.08,"h":42.08,"l":42.02,"n":23,"o":42.02,"t":"2026-10-06T21:30:00Z","v":8594,"vw":42.036103},{"c":42.01,"h":42.11,"l":42,"n":33,"o":42.08,"t":"2026-10-06T21:45:00Z","v":6054,"vw":42.083696},{"c":41.91,"h":42,"l":41.91,"n":3,"o":42,"t":"2026-10-06T22:00:00Z","v":422,"vw":41.931845},{"c":42.061,"h":42.1,"l":42.0155,"n":34,"o":42.0155,"t":"2026-10-06T22:15:00Z","v":3201,"vw":42.043647},{"c":41.9915,"h":42.08,"l":41.94,"n":50,"o":42.08,"t":"2026-10-06T22:30:00Z","v":10247,"vw":42.039132},{"c":42,"h":42.1,"l":41.97,"n":23,"o":42,"t":"2026-10-06T22:45:00Z","v":3818,"vw":42.0047},{"c":42.3,"h":42.3,"l":42.03,"n":56,"o":42.03,"t":"2026-10-06T23:00:00Z","v":8926,"vw":42.238239},{"c":42.35,"h":42.45,"l":42.18,"n":42,"o":42.22,"t":"2026-10-06T23:15:00Z","v":5719,"vw":42.364074},{"c":42.32,"h":42.4,"l":42.1801,"n":22,"o":42.31,"t":"2026-10-06T23:30:00Z","v":4998,"vw":42.260376},{"c":42.33,"h":42.4,"l":42.33,"n":19,"o":42.39,"t":"2026-10-06T23:45:00Z","v":3612,"vw":42.376527},{"c":41.77,"h":42.75,"l":41.73,"n":609,"o":42.45,"t":"2026-10-07T08:00:00Z","v":51527,"vw":42.256224},{"c":41.4078,"h":42.03,"l":41.3802,"n":150,"o":41.78,"t":"2026-10-07T08:15:00Z","v":10233,"vw":41.710594},{"c":41.4,"h":41.65,"l":41.4,"n":17,"o":41.52,"t":"2026-10-07T08:30:00Z","v":1317,"vw":41.540804},{"c":41.04,"h":41.52,"l":40.85,"n":64,"o":41.52,"t":"2026-10-07T08:45:00Z","v":6084,"vw":41.125663},{"c":40.82,"h":41.06,"l":40.6042,"n":109,"o":41.05,"t":"2026-10-07T09:00:00Z","v":8545,"vw":40.782392},{"c":40.89,"h":40.92,"l":40.45,"n":72,"o":40.79,"t":"2026-10-07T09:15:00Z","v":5069,"vw":40.664732},{"c":40.56,"h":41.03,"l":40.56,"n":198,"o":41.01,"t":"2026-10-07T09:30:00Z","v":9864,"vw":40.784444},{"c":41.01,"h":41.04,"l":40.5324,"n":35,"o":40.6,"t":"2026-10-07T09:45:00Z","v":2277,"vw":40.827611},{"c":40.85,"h":41.06,"l":40.7,"n":34,"o":41.06,"t":"2026-10-07T10:00:00Z","v":2761,"vw":40.868112},{"c":40.9,"h":41.04,"l":40.7,"n":42,"o":40.7,"t":"2026-10-07T10:15:00Z","v":2651,"vw":40.89853},{"c":40.7,"h":40.9,"l":40.593,"n":61,"o":40.9,"t":"2026-10-07T10:30:00Z","v":4730,"vw":40.717066},{"c":40.52,"h":40.69,"l":40.5,"n":95,"o":40.6,"t":"2026-10-07T10:45:00Z","v":8737,"vw":40.569089},{"c":40.45,"h":40.66,"l":40,"n":258,"o":40.66,"t":"2026-10-07T11:00:00Z","v":29582,"vw":40.32741},{"c":40.5055,"h":40.59,"l":39.81,"n":165,"o":40.46,"t":"2026-10-07T11:15:00Z","v":18759,"vw":40.284359},{"c":40.45,"h":40.59,"l":40.23,"n":100,"o":40.3,"t":"2026-10-07T11:30:00Z","v":8236,"vw":40.373577},{"c":40.81,"h":40.835,"l":40.12,"n":194,"o":40.39,"t":"2026-10-07T11:45:00Z","v":21662,"vw":40.396172},{"c":40.65,"h":40.85,"l":40.5756,"n":118,"o":40.85,"t":"2026-10-07T12:00:00Z","v":9941,"vw":40.734338},{"c":40.1,"h":40.65,"l":40.1,"n":30,"o":40.65,"t":"2026-10-07T12:15:00Z","v":2371,"vw":40.498209},{"c":40.35,"h":40.35,"l":39.91,"n":190,"o":40.1,"t":"2026-10-07T12:30:00Z","v":15934,"vw":40.126088},{"c":40.4,"h":40.63,"l":40.38,"n":70,"o":40.38,"t":"2026-10-07T12:45:00Z","v":7531,"vw":40.485353},{"c":40.65,"h":40.85,"l":40.4801,"n":107,"o":40.4801,"t":"2026-10-07T13:00:00Z","v":17690,"vw":40.661381},{"c":39.91,"h":40.8,"l":39.91,"n":404,"o":40.6783,"t":"2026-10-07T13:15:00Z","v":29828,"vw":40.556689},{"c":40.6453,"h":40.8699,"l":38.8864,"n":2207,"o":40.22,"t":"2026-10-07T13:30:00Z","v":281266,"vw":40.032779},{"c":41,"h":41.3507,"l":39.9,"n":1103,"o":40.52,"t":"2026-10-07T13:45:00Z","v":131640,"vw":40.691348},{"c":40.04,"h":41.01,"l":39.455,"n":956,"o":41,"t":"2026-10-07T14:00:00Z","v":114333,"vw":40.105132},{"c":40.9193,"h":41.31,"l":39.99,"n":788,"o":39.99,"t":"2026-10-07T14:15:00Z","v":105042,"vw":40.796329},{"c":40.94,"h":41.252,"l":40.66,"n":592,"o":40.9443,"t":"2026-10-07T14:30:00Z","v":97464,"vw":40.995469},{"c":40.34,"h":40.98,"l":40.04,"n":404,"o":40.9,"t":"2026-10-07T14:45:00Z","v":48025,"vw":40.453511},{"c":40.36,"h":40.6049,"l":40.04,"n":329,"o":40.38,"t":"2026-10-07T15:00:00Z","v":40704,"vw":40.428237},{"c":40.359,"h":40.5901,"l":40.1501,"n":206,"o":40.365,"t":"2026-10-07T15:15:00Z","v":28140,"vw":40.355122},{"c":40.88,"h":41.04,"l":40.255899,"n":313,"o":40.255899,"t":"2026-10-07T15:30:00Z","v":41186,"vw":40.748206},{"c":40.6868,"h":41.15,"l":40.57,"n":293,"o":40.84,"t":"2026-10-07T15:45:00Z","v":28324,"vw":40.894584},{"c":40.74,"h":40.95,"l":40.54,"n":240,"o":40.63,"t":"2026-10-07T16:00:00Z","v":34508,"vw":40.762052},{"c":40.4,"h":40.83,"l":40.29,"n":207,"o":40.83,"t":"2026-10-07T16:15:00Z","v":26704,"vw":40.463865},{"c":40.2718,"h":40.51,"l":40.1,"n":160,"o":40.44,"t":"2026-10-07T16:30:00Z","v":19793,"vw":40.344921},{"c":40.14,"h":40.303,"l":40.05,"n":219,"o":40.25,"t":"2026-10-07T16:45:00Z","v":34622,"vw":40.177482},{"c":40.55,"h":40.68,"l":40.07,"n":232,"o":40.11,"t":"2026-10-07T17:00:00Z","v":37389,"vw":40.423975},{"c":40.5,"h":40.8,"l":40.4707,"n":155,"o":40.48,"t":"2026-10-07T17:15:00Z","v":14541,"vw":40.646678},{"c":40.59,"h":40.59,"l":40.4,"n":91,"o":40.48,"t":"2026-10-07T17:30:00Z","v":8018,"vw":40.509605},{"c":40.31,"h":40.3462,"l":39.95,"n":341,"o":40.34,"t":"2026-10-07T17:45:00Z","v":36105,"vw":40.077373},{"c":40.315,"h":40.56,"l":40.15,"n":133,"o":40.25,"t":"2026-10-07T18:00:00Z","v":22875,"vw":40.405475},{"c":40.7,"h":40.7,"l":40.35,"n":106,"o":40.39,"t":"2026-10-07T18:15:00Z","v":11789,"vw":40.533772},{"c":40.81,"h":40.825,"l":40.477,"n":152,"o":40.72,"t":"2026-10-07T18:30:00Z","v":15994,"vw":40.663957},{"c":40.67,"h":40.9899,"l":40.61,"n":138,"o":40.81,"t":"2026-10-07T18:45:00Z","v":21825,"vw":40.814909},{"c":40.805,"h":40.9,"l":40.68,"n":177,"o":40.6923,"t":"2026-10-07T19:00:00Z","v":22770,"vw":40.778084},{"c":41.11,"h":41.11,"l":40.69,"n":220,"o":40.82,"t":"2026-10-07T19:15:00Z","v":45185,"vw":40.959468},{"c":41.47,"h":41.95,"l":41.1003,"n":499,"o":41.1003,"t":"2026-10-07T19:30:00Z","v":63268,"vw":41.555137},{"c":41.38,"h":41.595,"l":40.88,"n":612,"o":41.5024,"t":"2026-10-07T19:45:00Z","v":94526,"vw":41.151114},{"c":41.32,"h":41.35,"l":41.1309,"n":42,"o":41.35,"t":"2026-10-07T20:00:00Z","v":5666,"vw":41.229602},{"c":41.24,"h":41.4998,"l":41.1974,"n":23,"o":41.1974,"t":"2026-10-07T20:15:00Z","v":3744,"vw":41.256029},{"c":41.22,"h":41.4603,"l":41.2,"n":16,"o":41.4603,"t":"2026-10-07T20:30:00Z","v":1359,"vw":41.257767},{"c":41.34,"h":41.34,"l":41.27,"n":12,"o":41.27,"t":"2026-10-07T20:45:00Z","v":1424,"vw":41.285385},{"c":41.34,"h":41.34,"l":41.3,"n":9,"o":41.3,"t":"2026-10-07T21:00:00Z","v":904,"vw":41.305405},{"c":41.5,"h":41.5,"l":41.35,"n":18,"o":41.35,"t":"2026-10-07T21:15:00Z","v":2891,"vw":41.454345},{"c":41.7132,"h":41.8,"l":41.52,"n":9,"o":41.8,"t":"2026-10-07T21:30:00Z","v":852,"vw":41.632494},{"c":41.6,"h":41.7132,"l":41.52,"n":5,"o":41.52,"t":"2026-10-07T21:45:00Z","v":670,"vw":41.624319},{"c":41.72,"h":41.72,"l":41.46,"n":8,"o":41.46,"t":"2026-10-07T22:00:00Z","v":2406,"vw":41.622876},{"c":41.6266,"h":41.6266,"l":41.5,"n":5,"o":41.5,"t":"2026-10-07T22:15:00Z","v":340,"vw":41.544266},{"c":41.61,"h":41.66,"l":41.61,"n":17,"o":41.64,"t":"2026-10-07T22:30:00Z","v":1387,"vw":41.637692},{"c":41.62,"h":41.698,"l":41.59,"n":5,"o":41.698,"t":"2026-10-07T22:45:00Z","v":630,"vw":41.618},{"c":41.78,"h":41.8,"l":41.62,"n":15,"o":41.62,"t":"2026-10-07T23:00:00Z","v":1685,"vw":41.744879},{"c":41.9,"h":41.9,"l":41.8,"n":35,"o":41.8,"t":"2026-10-07T23:15:00Z","v":2737,"vw":41.818236},{"c":41.84,"h":41.86,"l":41.81,"n":25,"o":41.83,"t":"2026-10-07T23:30:00Z","v":4614,"vw":41.829947},{"c":41.83,"h":41.83,"l":41.65,"n":7,"o":41.7268,"t":"2026-10-07T23:45:00Z","v":508,"vw":41.7148},{"c":39.63,"h":41.44,"l":39.63,"n":577,"o":41.28,"t":"2026-10-08T08:00:00Z","v":39396,"vw":40.420187},{"c":39.9,"h":39.98,"l":39.9,"n":9,"o":39.98,"t":"2026-10-08T08:15:00Z","v":1529,"vw":39.912868},{"c":39.76,"h":39.92,"l":39.72,"n":43,"o":39.72,"t":"2026-10-08T08:30:00Z","v":6827,"vw":39.776068},{"c":39.78,"h":39.78,"l":39.78,"n":3,"o":39.78,"t":"2026-10-08T08:45:00Z","v":126,"vw":39.78},{"c":39.89,"h":39.89,"l":39.89,"n":4,"o":39.89,"t":"2026-10-08T09:00:00Z","v":309,"vw":39.89},{"c":39.87,"h":39.87,"l":39.79,"n":13,"o":39.87,"t":"2026-10-08T09:15:00Z","v":939,"vw":39.84013},{"c":39.96,"h":40.1,"l":39.88,"n":53,"o":39.88,"t":"2026-10-08T09:30:00Z","v":3901,"vw":40.025807},{"c":39.61,"h":39.81,"l":39.45,"n":27,"o":39.81,"t":"2026-10-08T10:00:00Z","v":1538,"vw":39.637399},{"c":39.14,"h":39.5,"l":39.09,"n":132,"o":39.5,"t":"2026-10-08T10:15:00Z","v":14173,"vw":39.213744},{"c":38.9,"h":39.07,"l":38.9,"n":87,"o":39.07,"t":"2026-10-08T10:30:00Z","v":12279,"vw":39.029101},{"c":39,"h":39.17,"l":39,"n":21,"o":39,"t":"2026-10-08T10:45:00Z","v":8856,"vw":39.035767},{"c":39.06,"h":39.19,"l":38.82,"n":135,"o":39.05,"t":"2026-10-08T11:00:00Z","v":23685,"vw":39.032009},{"c":39.27,"h":39.27,"l":38.92,"n":37,"o":39,"t":"2026-10-08T11:15:00Z","v":3641,"vw":39.023461},{"c":39.3335,"h":39.432,"l":38.9311,"n":81,"o":39.15,"t":"2026-10-08T11:30:00Z","v":11696,"vw":39.293288},{"c":39.2,"h":39.45,"l":39.2,"n":20,"o":39.45,"t":"2026-10-08T11:45:00Z","v":5618,"vw":39.311799},{"c":39.3052,"h":39.47,"l":39.0102,"n":79,"o":39.0109,"t":"2026-10-08T12:00:00Z","v":7055,"vw":39.367985},{"c":39.618,"h":39.7399,"l":39.25,"n":77,"o":39.32,"t":"2026-10-08T12:15:00Z","v":17376,"vw":39.523216},{"c":39.36,"h":39.6528,"l":39.36,"n":50,"o":39.6,"t":"2026-10-08T12:30:00Z","v":5622,"vw":39.538619},{"c":39.4,"h":39.5114,"l":39.21,"n":40,"o":39.41,"t":"2026-10-08T12:45:00Z","v":10478,"vw":39.423595},{"c":39.4979,"h":39.57,"l":39.37,"n":32,"o":39.47,"t":"2026-10-08T13:00:00Z","v":1358,"vw":39.457485},{"c":39.35,"h":39.75,"l":39.22,"n":139,"o":39.52,"t":"2026-10-08T13:15:00Z","v":12078,"vw":39.435944},{"c":39.64,"h":39.86,"l":38.225,"n":1521,"o":39.34,"t":"2026-10-08T13:30:00Z","v":169745,"vw":39.040404},{"c":39.0006,"h":41,"l":38.71,"n":1527,"o":39.58,"t":"2026-10-08T13:45:00Z","v":233421,"vw":39.653786},{"c":38.84,"h":40.15,"l":38.8,"n":675,"o":39.175,"t":"2026-10-08T14:00:00Z","v":73152,"vw":39.469891},{"c":40.0799,"h":40.0799,"l":38.75,"n":524,"o":38.89,"t":"2026-10-08T14:15:00Z","v":50846,"vw":39.180169},{"c":38.9,"h":40.0507,"l":38.85,"n":397,"o":39.99,"t":"2026-10-08T14:30:00Z","v":42412,"vw":39.319433},{"c":38.4557,"h":38.9703,"l":38.3,"n":724,"o":38.92,"t":"2026-10-08T14:45:00Z","v":141509,"vw":38.620974},{"c":38.595,"h":38.79,"l":38.25,"n":505,"o":38.44,"t":"2026-10-08T15:00:00Z","v":90586,"vw":38.563213},{"c":38.87,"h":38.88,"l":38.4806,"n":269,"o":38.59,"t":"2026-10-08T15:15:00Z","v":46194,"vw":38.708354},{"c":38.55,"h":39,"l":38.3989,"n":299,"o":38.88,"t":"2026-10-08T15:30:00Z","v":105358,"vw":38.761138},{"c":38.65,"h":38.74,"l":38.379,"n":208,"o":38.56,"t":"2026-10-08T15:45:00Z","v":30727,"vw":38.464973},{"c":39,"h":39.1061,"l":38.63,"n":207,"o":38.68,"t":"2026-10-08T16:00:00Z","v":37800,"vw":38.929038},{"c":39.26,"h":39.7,"l":39.0211,"n":455,"o":39.11,"t":"2026-10-08T16:15:00Z","v":63723,"vw":39.431517},{"c":38.6298,"h":39.4678,"l":38.6,"n":236,"o":39.25,"t":"2026-10-08T16:30:00Z","v":27326,"vw":39.109935},{"c":36.87,"h":38.82,"l":36.66,"n":2201,"o":38.75,"t":"2026-10-08T16:45:00Z","v":328715,"vw":37.57565},{"c":36.995,"h":37.04,"l":36.01,"n":1045,"o":36.8,"t":"2026-10-08T17:00:00Z","v":138146,"vw":36.490044},{"c":36.02,"h":37.08,"l":35.82,"n":1099,"o":37.06,"t":"2026-10-08T17:15:00Z","v":126270,"vw":36.163887},{"c":36.8058,"h":37.0099,"l":36,"n":420,"o":36.0935,"t":"2026-10-08T17:30:00Z","v":42768,"vw":36.672499},{"c":37,"h":37.1,"l":36.5,"n":381,"o":36.77,"t":"2026-10-08T17:45:00Z","v":42026,"vw":36.776496},{"c":37.66,"h":37.67,"l":36.68,"n":312,"o":36.9901,"t":"2026-10-08T18:00:00Z","v":41601,"vw":37.262957},{"c":38.9599,"h":39.04,"l":37.7761,"n":1008,"o":37.86,"t":"2026-10-08T18:15:00Z","v":167806,"vw":38.685379},{"c":37.9493,"h":38.7915,"l":37.75,"n":457,"o":38.7915,"t":"2026-10-08T18:30:00Z","v":51654,"vw":38.107785},{"c":38.18,"h":38.18,"l":37.6001,"n":250,"o":37.9681,"t":"2026-10-08T18:45:00Z","v":39998,"vw":37.952846},{"c":37.325,"h":38.1655,"l":37.1902,"n":259,"o":38.1655,"t":"2026-10-08T19:00:00Z","v":33384,"vw":37.651323},{"c":37.485,"h":37.8688,"l":37,"n":259,"o":37.27,"t":"2026-10-08T19:15:00Z","v":23897,"vw":37.456141},{"c":37.72,"h":37.72,"l":37.2301,"n":301,"o":37.5911,"t":"2026-10-08T19:30:00Z","v":37486,"vw":37.46878},{"c":38.33,"h":38.46,"l":37.53,"n":468,"o":37.53,"t":"2026-10-08T19:45:00Z","v":72959,"vw":37.854259},{"c":38.42,"h":38.48,"l":38.2,"n":62,"o":38.38,"t":"2026-10-08T20:00:00Z","v":5010,"vw":38.384836},{"c":38.27,"h":38.38,"l":38.07,"n":23,"o":38.38,"t":"2026-10-08T20:15:00Z","v":4390,"vw":38.223083},{"c":38.46,"h":38.46,"l":38.3,"n":27,"o":38.3,"t":"2026-10-08T20:30:00Z","v":1937,"vw":38.379545},{"c":38.35,"h":38.35,"l":38.34,"n":4,"o":38.34,"t":"2026-10-08T20:45:00Z","v":402,"vw":38.343378},{"c":38.26,"h":38.38,"l":38.26,"n":8,"o":38.38,"t":"2026-10-08T21:00:00Z","v":631,"vw":38.351919},{"c":38.26,"h":38.26,"l":38.26,"n":1,"o":38.26,"t":"2026-10-08T21:15:00Z","v":600,"vw":38.26},{"c":38.2191,"h":38.35,"l":38.2191,"n":8,"o":38.35,"t":"2026-10-08T21:30:00Z","v":804,"vw":38.261016},{"c":38.1,"h":38.22,"l":38.1,"n":24,"o":38.2,"t":"2026-10-08T21:45:00Z","v":2327,"vw":38.197459},{"c":38.55,"h":38.55,"l":38.35,"n":67,"o":38.35,"t":"2026-10-08T22:00:00Z","v":9732,"vw":38.43742},{"c":38.69,"h":38.7,"l":38.66,"n":24,"o":38.66,"t":"2026-10-08T22:15:00Z","v":9265,"vw":38.692191},{"c":38.65,"h":38.7159,"l":38.6,"n":33,"o":38.672,"t":"2026-10-08T22:30:00Z","v":2739,"vw":38.677091},{"c":38.6,"h":38.6,"l":38.6,"n":4,"o":38.6,"t":"2026-10-08T22:45:00Z","v":222,"vw":38.6},{"c":38.3,"h":38.32,"l":38.3,"n":7,"o":38.3028,"t":"2026-10-08T23:00:00Z","v":1911,"vw":38.305003},{"c":38.2,"h":38.2172,"l":38.2,"n":9,"o":38.2172,"t":"2026-10-08T23:15:00Z","v":476,"vw":38.209297},{"c":38.1081,"h":38.2,"l":38.1081,"n":9,"o":38.11,"t":"2026-10-08T23:30:00Z","v":1635,"vw":38.125319},{"c":38.13,"h":38.14,"l":38.1,"n":16,"o":38.1001,"t":"2026-10-08T23:45:00Z","v":3521,"vw":38.110714},{"c":39.8,"h":40,"l":38.97,"n":713,"o":39.13,"t":"2026-10-09T08:00:00Z","v":48344,"vw":39.551175},{"c":39.8,"h":40,"l":39.8,"n":30,"o":39.94,"t":"2026-10-09T08:15:00Z","v":6033,"vw":39.948646},{"c":39.84,"h":39.91,"l":39.8,"n":17,"o":39.82,"t":"2026-10-09T08:30:00Z","v":1474,"vw":39.863339},{"c":39.89,"h":39.99,"l":39.88,"n":12,"o":39.99,"t":"2026-10-09T08:45:00Z","v":1001,"vw":39.930927},{"c":39.7,"h":39.8,"l":39.7,"n":28,"o":39.8,"t":"2026-10-09T09:00:00Z","v":3268,"vw":39.750291},{"c":39.68,"h":39.7,"l":39.53,"n":7,"o":39.53,"t":"2026-10-09T09:15:00Z","v":701,"vw":39.641722},{"c":39.59,"h":39.59,"l":39.59,"n":11,"o":39.59,"t":"2026-10-09T09:30:00Z","v":763,"vw":39.59},{"c":39.67,"h":39.7139,"l":39.53,"n":10,"o":39.58,"t":"2026-10-09T09:45:00Z","v":998,"vw":39.635597},{"c":39.64,"h":39.65,"l":39.64,"n":3,"o":39.65,"t":"2026-10-09T10:00:00Z","v":441,"vw":39.643182},{"c":39.64,"h":39.66,"l":39.6,"n":29,"o":39.6,"t":"2026-10-09T10:15:00Z","v":3478,"vw":39.63189},{"c":39.6009,"h":39.6166,"l":39.6009,"n":2,"o":39.6166,"t":"2026-10-09T10:30:00Z","v":3842,"vw":39.612514},{"c":39.52,"h":39.52,"l":39.44,"n":11,"o":39.455,"t":"2026-10-09T10:45:00Z","v":1659,"vw":39.496775},{"c":39.2,"h":39.64,"l":39.2,"n":70,"o":39.51,"t":"2026-10-09T11:00:00Z","v":6448,"vw":39.321371},{"c":39.65,"h":39.65,"l":39.46,"n":39,"o":39.48,"t":"2026-10-09T11:15:00Z","v":8901,"vw":39.5957},{"c":39.699,"h":39.77,"l":39.52,"n":83,"o":39.67,"t":"2026-10-09T11:30:00Z","v":9440,"vw":39.666834},{"c":39.745,"h":39.8,"l":39.55,"n":34,"o":39.7,"t":"2026-10-09T11:45:00Z","v":7527,"vw":39.720287},{"c":39.65,"h":39.82,"l":39.65,"n":26,"o":39.81,"t":"2026-10-09T12:00:00Z","v":5814,"vw":39.76454},{"c":39.69,"h":39.69,"l":39.6,"n":56,"o":39.6782,"t":"2026-10-09T12:15:00Z","v":9109,"vw":39.618389},{"c":39.66,"h":39.66,"l":39.5,"n":60,"o":39.65,"t":"2026-10-09T12:30:00Z","v":6592,"vw":39.523069},{"c":39.8034,"h":39.94,"l":39.61,"n":54,"o":39.7,"t":"2026-10-09T12:45:00Z","v":6758,"vw":39.737086},{"c":39.96,"h":39.985,"l":39.87,"n":139,"o":39.87,"t":"2026-10-09T13:00:00Z","v":9841,"vw":39.93334},{"c":39.55,"h":40.079,"l":39.53,"n":197,"o":40,"t":"2026-10-09T13:15:00Z","v":21752,"vw":39.946886},{"c":37.115,"h":40.75,"l":37,"n":2377,"o":39.64,"t":"2026-10-09T13:30:00Z","v":374687,"vw":38.782593},{"c":37.232,"h":37.6643,"l":36.55,"n":1144,"o":37.06,"t":"2026-10-09T13:45:00Z","v":183841,"vw":37.011073},{"c":36.84,"h":37.49,"l":36.35,"n":828,"o":37.3461,"t":"2026-10-09T14:00:00Z","v":119206,"vw":36.880822},{"c":37.15,"h":37.189,"l":36.7089,"n":379,"o":36.9345,"t":"2026-10-09T14:15:00Z","v":29517,"vw":36.953077},{"c":36.8,"h":37.51,"l":36.55,"n":526,"o":37.22,"t":"2026-10-09T14:30:00Z","v":87070,"vw":37.058993},{"c":37.0107,"h":37.14,"l":36.605,"n":352,"o":36.8,"t":"2026-10-09T14:45:00Z","v":56110,"vw":36.866769},{"c":37.1,"h":37.3399,"l":36.98,"n":206,"o":37.1,"t":"2026-10-09T15:00:00Z","v":31210,"vw":37.143206},{"c":37.21,"h":37.6,"l":37.04,"n":251,"o":37.06,"t":"2026-10-09T15:15:00Z","v":28899,"vw":37.387269},{"c":37.46,"h":37.6242,"l":37.21,"n":172,"o":37.26,"t":"2026-10-09T15:30:00Z","v":21653,"vw":37.452721},{"c":36.9762,"h":37.47,"l":36.95,"n":212,"o":37.47,"t":"2026-10-09T15:45:00Z","v":27004,"vw":37.114068},{"c":37.39,"h":37.5,"l":36.825,"n":343,"o":36.97,"t":"2026-10-09T16:00:00Z","v":48362,"vw":37.137891},{"c":37.54,"h":37.54,"l":37.2774,"n":411,"o":37.45,"t":"2026-10-09T16:15:00Z","v":80804,"vw":37.402721},{"c":37.355,"h":37.65,"l":37.3201,"n":97,"o":37.54,"t":"2026-10-09T16:30:00Z","v":8503,"vw":37.519835},{"c":37.38,"h":37.4699,"l":37.2762,"n":93,"o":37.4,"t":"2026-10-09T16:45:00Z","v":6372,"vw":37.347771},{"c":37.7,"h":37.72,"l":37.455,"n":84,"o":37.5,"t":"2026-10-09T17:00:00Z","v":7995,"vw":37.506339},{"c":38.0837,"h":38.1355,"l":37.73,"n":224,"o":37.7495,"t":"2026-10-09T17:15:00Z","v":30151,"vw":37.968074},{"c":37.98,"h":38.12,"l":37.87,"n":157,"o":38.0967,"t":"2026-10-09T17:30:00Z","v":30701,"vw":38.003239},{"c":37.9409,"h":38.01,"l":37.8365,"n":95,"o":37.86,"t":"2026-10-09T17:45:00Z","v":15574,"vw":37.909722},{"c":37.98,"h":38.0297,"l":37.8405,"n":93,"o":37.85,"t":"2026-10-09T18:00:00Z","v":15868,"vw":37.974877},{"c":38.09,"h":38.17,"l":37.8601,"n":75,"o":37.97,"t":"2026-10-09T18:15:00Z","v":10814,"vw":38.082279},{"c":37.995,"h":38.1,"l":37.965,"n":75,"o":38.1,"t":"2026-10-09T18:30:00Z","v":15353,"vw":38.022485},{"c":38.06,"h":38.214,"l":38.01,"n":89,"o":38.07,"t":"2026-10-09T18:45:00Z","v":9527,"vw":38.135316},{"c":38.0925,"h":38.1831,"l":37.96,"n":82,"o":37.96,"t":"2026-10-09T19:00:00Z","v":31155,"vw":38.089785},{"c":38.25,"h":38.51,"l":38.135,"n":229,"o":38.135,"t":"2026-10-09T19:15:00Z","v":30185,"vw":38.398654},{"c":37.9163,"h":38.38,"l":37.87,"n":204,"o":38.35,"t":"2026-10-09T19:30:00Z","v":48717,"vw":38.003444},{"c":38.4955,"h":38.5565,"l":37.92,"n":520,"o":37.945,"t":"2026-10-09T19:45:00Z","v":103176,"vw":38.246631},{"c":38.17,"h":38.52,"l":38.16,"n":54,"o":38.44,"t":"2026-10-09T20:00:00Z","v":10358,"vw":38.446088},{"c":38.39,"h":38.4438,"l":38.39,"n":9,"o":38.4438,"t":"2026-10-09T20:15:00Z","v":718,"vw":38.404258},{"c":38.2968,"h":38.2968,"l":38.16,"n":8,"o":38.28,"t":"2026-10-09T20:30:00Z","v":1373,"vw":38.215976},{"c":38.31,"h":38.4,"l":38.31,"n":11,"o":38.4,"t":"2026-10-09T20:45:00Z","v":676,"vw":38.357286},{"c":38.4,"h":38.48,"l":38.33,"n":8,"o":38.33,"t":"2026-10-09T21:00:00Z","v":1169,"vw":38.406993},{"c":38.36,"h":38.48,"l":38.36,"n":5,"o":38.48,"t":"2026-10-09T21:15:00Z","v":484,"vw":38.40366},{"c":38.3,"h":38.3989,"l":38.25,"n":68,"o":38.36,"t":"2026-10-09T21:30:00Z","v":15129,"vw":38.296642},{"c":38.28,"h":38.28,"l":38.28,"n":2,"o":38.28,"t":"2026-10-09T22:00:00Z","v":219,"vw":38.28},{"c":38.3,"h":38.34,"l":38.26,"n":10,"o":38.34,"t":"2026-10-09T22:15:00Z","v":1312,"vw":38.312257},{"c":38.35,"h":38.35,"l":38.26,"n":7,"o":38.32,"t":"2026-10-09T22:30:00Z","v":804,"vw":38.301716},{"c":38.35,"h":38.35,"l":38.34,"n":5,"o":38.35,"t":"2026-10-09T22:45:00Z","v":912,"vw":38.347369},{"c":38.34,"h":38.35,"l":38.34,"n":6,"o":38.35,"t":"2026-10-09T23:00:00Z","v":2528,"vw":38.349513},{"c":38.34,"h":38.34,"l":38.34,"n":4,"o":38.34,"t":"2026-10-09T23:15:00Z","v":415,"vw":38.34},{"c":38.3,"h":38.34,"l":38.3,"n":7,"o":38.33,"t":"2026-10-09T23:30:00Z","v":2200,"vw":38.323777},{"c":38.3499,"h":38.3499,"l":38.3,"n":23,"o":38.3,"t":"2026-10-09T23:45:00Z","v":3827,"vw":38.31792},{"c":37.8,"h":38.73,"l":37.73,"n":344,"o":37.77,"t":"2026-10-12T08:00:00Z","v":22102,"vw":38.251847},{"c":37.3,"h":37.75,"l":37.28,"n":42,"o":37.75,"t":"2026-10-12T08:15:00Z","v":15964,"vw":37.442992},{"c":37.1,"h":37.34,"l":37.01,"n":182,"o":37.34,"t":"2026-10-12T08:30:00Z","v":10502,"vw":37.159952},{"c":36.89,"h":37.089,"l":36.89,"n":67,"o":37,"t":"2026-10-12T08:45:00Z","v":8364,"vw":36.907238},{"c":37.12,"h":37.12,"l":36.8668,"n":12,"o":37.05,"t":"2026-10-12T09:00:00Z","v":785,"vw":37.012032},{"c":37,"h":37.2,"l":36.96,"n":10,"o":36.96,"t":"2026-10-12T09:15:00Z","v":1130,"vw":37.066667},{"c":37.13,"h":37.13,"l":36.9986,"n":8,"o":37.12,"t":"2026-10-12T09:30:00Z","v":438,"vw":37.063975},{"c":37.1,"h":37.2,"l":37.1,"n":17,"o":37.2,"t":"2026-10-12T09:45:00Z","v":905,"vw":37.127512},{"c":37.19,"h":37.22,"l":37.19,"n":5,"o":37.22,"t":"2026-10-12T10:15:00Z","v":396,"vw":37.205},{"c":37.2,"h":37.2,"l":36.9,"n":24,"o":37,"t":"2026-10-12T10:30:00Z","v":3026,"vw":36.986538},{"c":36.81,"h":37.32,"l":36.81,"n":64,"o":37.32,"t":"2026-10-12T11:00:00Z","v":5134,"vw":36.939008},{"c":37.07,"h":37.119,"l":36.93,"n":22,"o":37.119,"t":"2026-10-12T11:15:00Z","v":1374,"vw":37.012568},{"c":37.1,"h":37.2,"l":36.98,"n":47,"o":36.98,"t":"2026-10-12T11:30:00Z","v":5189,"vw":37.117976},{"c":37.1972,"h":37.1972,"l":37.09,"n":15,"o":37.09,"t":"2026-10-12T11:45:00Z","v":3027,"vw":37.103432},{"c":37.68,"h":37.7,"l":37.2,"n":52,"o":37.2,"t":"2026-10-12T12:00:00Z","v":6332,"vw":37.624523},{"c":37.58,"h":37.58,"l":37.5,"n":7,"o":37.58,"t":"2026-10-12T12:15:00Z","v":547,"vw":37.548},{"c":37.1801,"h":37.3217,"l":37.1801,"n":13,"o":37.3217,"t":"2026-10-12T12:30:00Z","v":2987,"vw":37.241421},{"c":37.39,"h":37.39,"l":37.3,"n":19,"o":37.33,"t":"2026-10-12T12:45:00Z","v":1091,"vw":37.327349},{"c":38.8,"h":39.22,"l":37.38,"n":541,"o":37.38,"t":"2026-10-12T13:00:00Z","v":58712,"vw":38.774198},{"c":38.67,"h":38.75,"l":38.2,"n":157,"o":38.74,"t":"2026-10-12T13:15:00Z","v":13443,"vw":38.622078},{"c":37.8395,"h":39.2,"l":36.88,"n":1685,"o":38.2,"t":"2026-10-12T13:30:00Z","v":228881,"vw":38.179256},{"c":37.65,"h":38.12,"l":36.6301,"n":1008,"o":37.83,"t":"2026-10-12T13:45:00Z","v":179645,"vw":37.22328},{"c":36.76,"h":37.87,"l":36.5,"n":878,"o":37.62,"t":"2026-10-12T14:00:00Z","v":147329,"vw":36.892343},{"c":34.9584,"h":36.89,"l":34.86,"n":1648,"o":36.8,"t":"2026-10-12T14:15:00Z","v":217628,"vw":35.562436},{"c":35.2627,"h":35.47,"l":34.43,"n":972,"o":35,"t":"2026-10-12T14:30:00Z","v":136089,"vw":34.915512},{"c":35.4,"h":35.55,"l":34.95,"n":446,"o":35.27,"t":"2026-10-12T14:45:00Z","v":86903,"vw":35.314859},{"c":35.1,"h":35.49,"l":35.0501,"n":387,"o":35.41,"t":"2026-10-12T15:00:00Z","v":60218,"vw":35.265971},{"c":35.01,"h":35.61,"l":35,"n":347,"o":35.21,"t":"2026-10-12T15:15:00Z","v":50674,"vw":35.202368},{"c":35.775,"h":35.83,"l":35.03,"n":351,"o":35.0756,"t":"2026-10-12T15:30:00Z","v":82600,"vw":35.45973},{"c":36.01,"h":36.1,"l":35.77,"n":256,"o":35.77,"t":"2026-10-12T15:45:00Z","v":42845,"vw":35.996933},{"c":36.09,"h":36.34,"l":35.93,"n":192,"o":35.9706,"t":"2026-10-12T16:00:00Z","v":13649,"vw":36.130164},{"c":36.0824,"h":36.41,"l":36.0824,"n":140,"o":36.12,"t":"2026-10-12T16:15:00Z","v":10576,"vw":36.26757},{"c":36.3,"h":36.4,"l":36.2,"n":71,"o":36.2,"t":"2026-10-12T16:30:00Z","v":10017,"vw":36.257355},{"c":35.94,"h":36.29,"l":35.89,"n":200,"o":36.29,"t":"2026-10-12T16:45:00Z","v":23422,"vw":36.007715},{"c":36.2,"h":36.3386,"l":35.995,"n":87,"o":36,"t":"2026-10-12T17:00:00Z","v":7117,"vw":36.184268},{"c":35.93,"h":36.28,"l":35.93,"n":80,"o":36.185,"t":"2026-10-12T17:15:00Z","v":14252,"vw":36.037671},{"c":35.96,"h":36,"l":35.84,"n":99,"o":35.945,"t":"2026-10-12T17:30:00Z","v":9279,"vw":35.962199},{"c":36,"h":36.07,"l":35.9201,"n":69,"o":35.93,"t":"2026-10-12T17:45:00Z","v":4766,"vw":35.990459},{"c":36.2502,"h":36.2502,"l":35.9648,"n":55,"o":36.035,"t":"2026-10-12T18:00:00Z","v":3861,"vw":36.152572},{"c":36.18,"h":36.24,"l":36.05,"n":122,"o":36.22,"t":"2026-10-12T18:15:00Z","v":12080,"vw":36.125107},{"c":36.4,"h":36.45,"l":36.19,"n":106,"o":36.24,"t":"2026-10-12T18:30:00Z","v":6868,"vw":36.374946},{"c":35.94,"h":36.4,"l":35.94,"n":82,"o":36.4,"t":"2026-10-12T18:45:00Z","v":5767,"vw":36.09317},{"c":36.1,"h":36.16,"l":35.99,"n":78,"o":36.08,"t":"2026-10-12T19:00:00Z","v":12448,"vw":36.067529},{"c":36.246,"h":36.246,"l":35.96,"n":186,"o":35.98,"t":"2026-10-12T19:15:00Z","v":22128,"vw":36.061772},{"c":36.23,"h":36.5,"l":36.0601,"n":229,"o":36.19,"t":"2026-10-12T19:30:00Z","v":30541,"vw":36.319724},{"c":35.87,"h":36.21,"l":35.806,"n":404,"o":36.12,"t":"2026-10-12T19:45:00Z","v":36485,"vw":36.021542},{"c":35.53,"h":35.82,"l":35.53,"n":45,"o":35.82,"t":"2026-10-12T20:00:00Z","v":12317,"vw":35.658591},{"c":35.75,"h":35.75,"l":35.62,"n":2,"o":35.62,"t":"2026-10-12T20:15:00Z","v":200,"vw":35.685},{"c":35.5495,"h":35.59,"l":35.5495,"n":3,"o":35.59,"t":"2026-10-12T20:30:00Z","v":604,"vw":35.569716},{"c":35.76,"h":35.76,"l":35.69,"n":3,"o":35.69,"t":"2026-10-12T20:45:00Z","v":240,"vw":35.719289},{"c":35.53,"h":35.56,"l":35.53,"n":24,"o":35.56,"t":"2026-10-12T21:15:00Z","v":495,"vw":35.549355},{"c":35.5,"h":35.58,"l":35.5,"n":14,"o":35.561,"t":"2026-10-12T21:30:00Z","v":2355,"vw":35.575567},{"c":35.27,"h":35.4,"l":35.27,"n":15,"o":35.4,"t":"2026-10-12T21:45:00Z","v":1211,"vw":35.304731},{"c":35.35,"h":35.44,"l":35.35,"n":5,"o":35.44,"t":"2026-10-12T22:00:00Z","v":241,"vw":35.395},{"c":35.4,"h":35.56,"l":35.4,"n":73,"o":35.56,"t":"2026-10-12T22:15:00Z","v":10478,"vw":35.408599},{"c":35.321,"h":35.321,"l":35.321,"n":2,"o":35.321,"t":"2026-10-12T22:30:00Z","v":718,"vw":35.321},{"c":35.25,"h":35.34,"l":35.25,"n":9,"o":35.34,"t":"2026-10-12T22:45:00Z","v":827,"vw":35.319322},{"c":34.95,"h":35.35,"l":34.95,"n":36,"o":35.35,"t":"2026-10-12T23:00:00Z","v":3207,"vw":35.141399},{"c":34.95,"h":35.05,"l":34.9,"n":29,"o":35.04,"t":"2026-10-12T23:15:00Z","v":4355,"vw":34.968318},{"c":34.78,"h":34.92,"l":34.76,"n":47,"o":34.92,"t":"2026-10-12T23:30:00Z","v":4979,"vw":34.813155},{"c":34.67,"h":34.98,"l":34.6,"n":51,"o":34.88,"t":"2026-10-12T23:45:00Z","v":9273,"vw":34.655932},{"c":34,"h":34.41,"l":33.29,"n":614,"o":34,"t":"2026-10-13T08:00:00Z","v":38015,"vw":33.796991},{"c":34.25,"h":34.25,"l":34,"n":79,"o":34.1,"t":"2026-10-13T08:15:00Z","v":2238,"vw":34.170892},{"c":34.52,"h":34.52,"l":34.29,"n":10,"o":34.32,"t":"2026-10-13T08:30:00Z","v":934,"vw":34.367357},{"c":34.2673,"h":34.6,"l":34.2673,"n":6,"o":34.6,"t":"2026-10-13T08:45:00Z","v":583,"vw":34.467426},{"c":34.53,"h":34.64,"l":34.22,"n":20,"o":34.28,"t":"2026-10-13T09:00:00Z","v":3411,"vw":34.479328},{"c":34.44,"h":34.55,"l":34.4,"n":18,"o":34.55,"t":"2026-10-13T09:15:00Z","v":2794,"vw":34.499465},{"c":34.51,"h":34.51,"l":34.45,"n":4,"o":34.45,"t":"2026-10-13T09:30:00Z","v":235,"vw":34.480804},{"c":34.35,"h":34.35,"l":34.05,"n":46,"o":34.05,"t":"2026-10-13T09:45:00Z","v":2162,"vw":34.233471},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-10-13T10:00:00Z","v":100,"vw":34.4},{"c":34.01,"h":34.12,"l":34.01,"n":27,"o":34.12,"t":"2026-10-13T10:30:00Z","v":4224,"vw":34.049075},{"c":34,"h":34.01,"l":34,"n":10,"o":34.01,"t":"2026-10-13T10:45:00Z","v":644,"vw":34.004},{"c":33.4017,"h":34,"l":33.4017,"n":195,"o":33.98,"t":"2026-10-13T11:00:00Z","v":29314,"vw":33.613367},{"c":33.64,"h":33.64,"l":33.2,"n":177,"o":33.41,"t":"2026-10-13T11:15:00Z","v":26494,"vw":33.337923},{"c":33.5,"h":33.51,"l":33.45,"n":54,"o":33.5,"t":"2026-10-13T11:30:00Z","v":7969,"vw":33.502084},{"c":33.53,"h":33.7096,"l":33.53,"n":22,"o":33.64,"t":"2026-10-13T11:45:00Z","v":13035,"vw":33.612882},{"c":33.64,"h":33.7,"l":33.36,"n":30,"o":33.44,"t":"2026-10-13T12:00:00Z","v":3091,"vw":33.573686},{"c":33.43,"h":33.66,"l":33.43,"n":17,"o":33.6,"t":"2026-10-13T12:15:00Z","v":2120,"vw":33.559471},{"c":33.42,"h":33.52,"l":33.3,"n":55,"o":33.45,"t":"2026-10-13T12:30:00Z","v":5247,"vw":33.401113},{"c":33.16,"h":33.46,"l":33.08,"n":287,"o":33.46,"t":"2026-10-13T12:45:00Z","v":18827,"vw":33.29047},{"c":33.35,"h":33.42,"l":33.06,"n":73,"o":33.18,"t":"2026-10-13T13:00:00Z","v":14124,"vw":33.178482},{"c":32.5,"h":33.4,"l":32.5,"n":379,"o":33.34,"t":"2026-10-13T13:15:00Z","v":31011,"vw":33.019463},{"c":33.97,"h":34.19,"l":31.18,"n":1973,"o":32.51,"t":"2026-10-13T13:30:00Z","v":305098,"vw":32.690443},{"c":34.33,"h":34.85,"l":33.8245,"n":859,"o":34.18,"t":"2026-10-13T13:45:00Z","v":143918,"vw":34.267612},{"c":34.83,"h":34.9211,"l":34.26,"n":531,"o":34.3795,"t":"2026-10-13T14:00:00Z","v":87433,"vw":34.553524},{"c":34.296,"h":35.0521,"l":34.0902,"n":312,"o":34.83,"t":"2026-10-13T14:15:00Z","v":51697,"vw":34.600285},{"c":34.5,"h":34.735,"l":34.15,"n":194,"o":34.34,"t":"2026-10-13T14:30:00Z","v":39155,"vw":34.449666},{"c":34.24,"h":34.56,"l":33.96,"n":240,"o":34.56,"t":"2026-10-13T14:45:00Z","v":25647,"vw":34.225984},{"c":34.295,"h":34.35,"l":34.18,"n":102,"o":34.24,"t":"2026-10-13T15:00:00Z","v":11502,"vw":34.275097},{"c":34,"h":34.4,"l":33.96,"n":128,"o":34.221,"t":"2026-10-13T15:15:00Z","v":14912,"vw":34.149189},{"c":34.15,"h":34.3299,"l":33.94,"n":174,"o":34.01,"t":"2026-10-13T15:30:00Z","v":26326,"vw":34.105346},{"c":35.23,"h":35.23,"l":34.2,"n":435,"o":34.25,"t":"2026-10-13T15:45:00Z","v":63354,"vw":34.890754},{"c":35.5899,"h":35.7091,"l":35.235,"n":527,"o":35.235,"t":"2026-10-13T16:00:00Z","v":123806,"vw":35.55404},{"c":36.35,"h":36.39,"l":35.51,"n":525,"o":35.59,"t":"2026-10-13T16:15:00Z","v":114615,"vw":36.008934},{"c":36.18,"h":36.719,"l":36.15,"n":541,"o":36.4,"t":"2026-10-13T16:30:00Z","v":109658,"vw":36.392423},{"c":35.98,"h":36.3322,"l":35.93,"n":171,"o":36.22,"t":"2026-10-13T16:45:00Z","v":15828,"vw":36.075141},{"c":35.61,"h":35.93,"l":35.48,"n":123,"o":35.91,"t":"2026-10-13T17:00:00Z","v":15758,"vw":35.705686},{"c":35.54,"h":35.7499,"l":35.49,"n":169,"o":35.68,"t":"2026-10-13T17:15:00Z","v":22948,"vw":35.658169},{"c":35.89,"h":35.97,"l":35.44,"n":112,"o":35.5,"t":"2026-10-13T17:30:00Z","v":9273,"vw":35.706589},{"c":35.765,"h":35.92,"l":35.5916,"n":138,"o":35.895,"t":"2026-10-13T17:45:00Z","v":16364,"vw":35.769227},{"c":36.1001,"h":36.2,"l":35.8077,"n":150,"o":35.8077,"t":"2026-10-13T18:00:00Z","v":17277,"vw":36.03519},{"c":36.15,"h":36.3,"l":36.1,"n":101,"o":36.185,"t":"2026-10-13T18:15:00Z","v":7232,"vw":36.178988},{"c":35.95,"h":36.1333,"l":35.83,"n":61,"o":36.09,"t":"2026-10-13T18:30:00Z","v":9188,"vw":36.03536},{"c":35.785,"h":35.9,"l":35.6501,"n":133,"o":35.9,"t":"2026-10-13T18:45:00Z","v":11342,"vw":35.780708},{"c":35.8295,"h":35.9191,"l":35.6246,"n":103,"o":35.73,"t":"2026-10-13T19:00:00Z","v":15728,"vw":35.704749},{"c":35.96,"h":36.1199,"l":35.77,"n":156,"o":35.84,"t":"2026-10-13T19:15:00Z","v":8227,"vw":35.927501},{"c":36.18,"h":36.265,"l":36.03,"n":198,"o":36.03,"t":"2026-10-13T19:30:00Z","v":18081,"vw":36.165957},{"c":36.6,"h":36.7,"l":36.1209,"n":423,"o":36.145,"t":"2026-10-13T19:45:00Z","v":51497,"vw":36.427992},{"c":36.8,"h":36.83,"l":36.69,"n":89,"o":36.69,"t":"2026-10-13T20:00:00Z","v":4946,"vw":36.74641},{"c":36.94,"h":36.94,"l":36.76,"n":43,"o":36.84,"t":"2026-10-13T20:15:00Z","v":3391,"vw":36.855631},{"c":36.69,"h":36.76,"l":36.51,"n":13,"o":36.7,"t":"2026-10-13T20:30:00Z","v":939,"vw":36.659512},{"c":36.85,"h":36.87,"l":36.71,"n":15,"o":36.71,"t":"2026-10-13T20:45:00Z","v":2566,"vw":36.800915},{"c":36.94,"h":36.94,"l":36.7924,"n":36,"o":36.8583,"t":"2026-10-13T21:00:00Z","v":6220,"vw":36.879759},{"c":37.02,"h":37.08,"l":36.9809,"n":55,"o":37,"t":"2026-10-13T21:15:00Z","v":5689,"vw":37.010979},{"c":37.406,"h":37.406,"l":37.12,"n":15,"o":37.12,"t":"2026-10-13T21:30:00Z","v":1129,"vw":37.291232},{"c":37.16,"h":37.32,"l":37.16,"n":23,"o":37.32,"t":"2026-10-13T21:45:00Z","v":3723,"vw":37.256629},{"c":37.04,"h":37.14,"l":37,"n":16,"o":37.01,"t":"2026-10-13T22:00:00Z","v":3055,"vw":37.02338},{"c":37.12,"h":37.13,"l":37.04,"n":15,"o":37.04,"t":"2026-10-13T22:15:00Z","v":4208,"vw":37.091258},{"c":37.19,"h":37.19,"l":37.0485,"n":23,"o":37.11,"t":"2026-10-13T22:30:00Z","v":3649,"vw":37.100565},{"c":37.39,"h":37.39,"l":37.19,"n":22,"o":37.19,"t":"2026-10-13T22:45:00Z","v":1711,"vw":37.238993},{"c":37.2,"h":37.29,"l":37.08,"n":18,"o":37.25,"t":"2026-10-13T23:00:00Z","v":4198,"vw":37.195409},{"c":36.97,"h":37.19,"l":36.97,"n":37,"o":37.19,"t":"2026-10-13T23:15:00Z","v":9169,"vw":37.011927},{"c":37.1,"h":37.13,"l":37.09,"n":9,"o":37.09,"t":"2026-10-13T23:30:00Z","v":1365,"vw":37.122764},{"c":36.9012,"h":37.1,"l":36.9,"n":10,"o":37.05,"t":"2026-10-13T23:45:00Z","v":2207,"vw":37.012881},{"c":36,"h":37.38,"l":35.62,"n":461,"o":36.35,"t":"2026-10-14T08:00:00Z","v":30592,"vw":36.133741},{"c":36.28,"h":36.42,"l":36.28,"n":12,"o":36.369,"t":"2026-10-14T08:15:00Z","v":2031,"vw":36.351826},{"c":36.05,"h":36.23,"l":35.96,"n":19,"o":36.17,"t":"2026-10-14T08:30:00Z","v":1712,"vw":36.142598},{"c":35.8,"h":35.81,"l":35.8,"n":8,"o":35.81,"t":"2026-10-14T08:45:00Z","v":692,"vw":35.80619},{"c":35.95,"h":35.95,"l":35.74,"n":7,"o":35.74,"t":"2026-10-14T09:00:00Z","v":591,"vw":35.784575},{"c":35.73,"h":35.77,"l":35.73,"n":6,"o":35.77,"t":"2026-10-14T09:15:00Z","v":401,"vw":35.7575},{"c":35.88,"h":35.88,"l":35.5808,"n":15,"o":35.6,"t":"2026-10-14T09:30:00Z","v":1572,"vw":35.739562},{"c":36.36,"h":36.36,"l":35.98,"n":398,"o":36.17,"t":"2026-10-14T09:45:00Z","v":75152,"vw":36.275168},{"c":36.1,"h":36.1,"l":36,"n":10,"o":36,"t":"2026-10-14T10:00:00Z","v":2164,"vw":36.037524},{"c":36.22,"h":36.22,"l":36.18,"n":13,"o":36.18,"t":"2026-10-14T10:15:00Z","v":1148,"vw":36.197505},{"c":36,"h":36.12,"l":36,"n":5,"o":36.01,"t":"2026-10-14T10:30:00Z","v":816,"vw":36.055032},{"c":35.81,"h":35.81,"l":35.81,"n":1,"o":35.81,"t":"2026-10-14T10:45:00Z","v":150,"vw":35.81},{"c":35.79,"h":36.04,"l":35.38,"n":89,"o":35.9749,"t":"2026-10-14T11:00:00Z","v":6412,"vw":35.520425},{"c":35.62,"h":35.8,"l":35.62,"n":29,"o":35.6628,"t":"2026-10-14T11:15:00Z","v":9945,"vw":35.72633},{"c":35.62,"h":35.7637,"l":35.57,"n":64,"o":35.68,"t":"2026-10-14T11:30:00Z","v":2979,"vw":35.658503},{"c":35.84,"h":35.86,"l":35.68,"n":55,"o":35.7,"t":"2026-10-14T11:45:00Z","v":4754,"vw":35.731109},{"c":36.14,"h":36.14,"l":35.99,"n":38,"o":35.99,"t":"2026-10-14T12:00:00Z","v":5761,"vw":36.041731},{"c":36.23,"h":36.23,"l":36.08,"n":11,"o":36.1,"t":"2026-10-14T12:15:00Z","v":1247,"vw":36.164982},{"c":34.95,"h":36.5,"l":34.86,"n":366,"o":36.35,"t":"2026-10-14T12:30:00Z","v":36161,"vw":35.067331},{"c":34.9,"h":35.38,"l":34.9,"n":113,"o":35.13,"t":"2026-10-14T12:45:00Z","v":20465,"vw":35.135829},{"c":35.05,"h":35.05,"l":34.8,"n":116,"o":34.99,"t":"2026-10-14T13:00:00Z","v":22160,"vw":34.909616},{"c":34.97,"h":35.34,"l":34.55,"n":196,"o":34.95,"t":"2026-10-14T13:15:00Z","v":24321,"vw":34.893718},{"c":34.13,"h":35.4,"l":33.83,"n":1545,"o":34.99,"t":"2026-10-14T13:30:00Z","v":229709,"vw":34.311259},{"c":33.5,"h":34.5,"l":33.45,"n":909,"o":34.135,"t":"2026-10-14T13:45:00Z","v":168052,"vw":34.039334},{"c":33.455,"h":33.8699,"l":33.25,"n":523,"o":33.64,"t":"2026-10-14T14:00:00Z","v":77840,"vw":33.533121},{"c":33.2395,"h":33.8,"l":33.11,"n":487,"o":33.48,"t":"2026-10-14T14:15:00Z","v":114337,"vw":33.378942},{"c":33.485,"h":33.6199,"l":33.044,"n":364,"o":33.15,"t":"2026-10-14T14:30:00Z","v":46940,"vw":33.211913},{"c":33.4388,"h":33.57,"l":32.911,"n":433,"o":33.4274,"t":"2026-10-14T14:45:00Z","v":42359,"vw":33.223466},{"c":32.63,"h":33.42,"l":32.62,"n":478,"o":33.345,"t":"2026-10-14T15:00:00Z","v":60656,"vw":32.857991},{"c":32.37,"h":32.7373,"l":32.3,"n":423,"o":32.64,"t":"2026-10-14T15:15:00Z","v":41635,"vw":32.549279},{"c":32.02,"h":32.42,"l":31.8401,"n":614,"o":32.33,"t":"2026-10-14T15:30:00Z","v":67999,"vw":32.053758},{"c":32.27,"h":32.38,"l":32.0101,"n":464,"o":32.18,"t":"2026-10-14T15:45:00Z","v":64154,"vw":32.236438},{"c":32.31,"h":32.58,"l":32.0493,"n":319,"o":32.31,"t":"2026-10-14T16:00:00Z","v":33369,"vw":32.352259},{"c":31.84,"h":32.38,"l":31.76,"n":436,"o":32.29,"t":"2026-10-14T16:15:00Z","v":73155,"vw":32.024591},{"c":32.45,"h":32.4989,"l":31.56,"n":366,"o":31.81,"t":"2026-10-14T16:30:00Z","v":58012,"vw":32.059501},{"c":32.5196,"h":32.61,"l":32.1001,"n":170,"o":32.46,"t":"2026-10-14T16:45:00Z","v":16978,"vw":32.35309},{"c":32.33,"h":32.5855,"l":32.215,"n":140,"o":32.52,"t":"2026-10-14T17:00:00Z","v":16435,"vw":32.392171},{"c":31.88,"h":32.285,"l":31.7,"n":225,"o":32.2663,"t":"2026-10-14T17:15:00Z","v":22421,"vw":31.98855},{"c":31.8,"h":31.9084,"l":31.6801,"n":180,"o":31.83,"t":"2026-10-14T17:30:00Z","v":23022,"vw":31.780206},{"c":31.605,"h":31.85,"l":31.5709,"n":208,"o":31.82,"t":"2026-10-14T17:45:00Z","v":24164,"vw":31.659267},{"c":31.89,"h":31.94,"l":31.3342,"n":410,"o":31.6115,"t":"2026-10-14T18:00:00Z","v":36865,"vw":31.620247},{"c":31.8169,"h":31.9005,"l":31.65,"n":428,"o":31.85,"t":"2026-10-14T18:15:00Z","v":95838,"vw":31.749979},{"c":31.68,"h":31.86,"l":31.6301,"n":145,"o":31.86,"t":"2026-10-14T18:30:00Z","v":14667,"vw":31.731954},{"c":31.4,"h":31.89,"l":31.4,"n":194,"o":31.636,"t":"2026-10-14T18:45:00Z","v":17026,"vw":31.705304},{"c":31.12,"h":31.32,"l":30.7725,"n":1032,"o":31.3,"t":"2026-10-14T19:00:00Z","v":249044,"vw":30.995163},{"c":31.23,"h":31.5,"l":30.89,"n":322,"o":31.11,"t":"2026-10-14T19:15:00Z","v":21858,"vw":31.240283},{"c":30.9656,"h":31.23,"l":30.82,"n":446,"o":31.11,"t":"2026-10-14T19:30:00Z","v":30838,"vw":31.032382},{"c":30.2,"h":31.06,"l":30.145,"n":1256,"o":30.95,"t":"2026-10-14T19:45:00Z","v":136046,"vw":30.575137},{"c":30.2,"h":30.48,"l":30.1603,"n":119,"o":30.225,"t":"2026-10-14T20:00:00Z","v":14117,"vw":30.279168},{"c":29.91,"h":30.22,"l":29.9,"n":145,"o":30.16,"t":"2026-10-14T20:15:00Z","v":14799,"vw":30.036298},{"c":30.24,"h":30.24,"l":30,"n":61,"o":30,"t":"2026-10-14T20:30:00Z","v":5104,"vw":30.15769},{"c":30.195,"h":30.195,"l":29.92,"n":121,"o":30.1,"t":"2026-10-14T20:45:00Z","v":14836,"vw":30.040773},{"c":30.09,"h":30.2,"l":30.07,"n":24,"o":30.1,"t":"2026-10-14T21:00:00Z","v":1964,"vw":30.108066},{"c":30.03,"h":30.09,"l":29.9,"n":33,"o":30.07,"t":"2026-10-14T21:15:00Z","v":2331,"vw":30.004226},{"c":29.8,"h":30.03,"l":29.8,"n":21,"o":30,"t":"2026-10-14T21:30:00Z","v":4077,"vw":29.956579},{"c":29.74,"h":29.74,"l":29.618,"n":46,"o":29.67,"t":"2026-10-14T21:45:00Z","v":5703,"vw":29.664019},{"c":29.2,"h":29.78,"l":29.1,"n":75,"o":29.7705,"t":"2026-10-14T22:00:00Z","v":5472,"vw":29.469382},{"c":29.3068,"h":29.4,"l":29.07,"n":42,"o":29.36,"t":"2026-10-14T22:15:00Z","v":2713,"vw":29.254739},{"c":29,"h":29.36,"l":28.8,"n":184,"o":29.36,"t":"2026-10-14T22:30:00Z","v":41661,"vw":28.954459},{"c":28.9,"h":29.13,"l":28.9,"n":84,"o":28.97,"t":"2026-10-14T22:45:00Z","v":7647,"vw":29.019928},{"c":28.88,"h":29.1,"l":28.81,"n":54,"o":28.82,"t":"2026-10-14T23:00:00Z","v":4751,"vw":28.9411},{"c":28.7,"h":28.8,"l":28.4,"n":107,"o":28.8,"t":"2026-10-14T23:15:00Z","v":9306,"vw":28.587678},{"c":28.6,"h":28.69,"l":28.45,"n":79,"o":28.5,"t":"2026-10-14T23:30:00Z","v":6579,"vw":28.574943},{"c":28.7099,"h":28.7099,"l":28.4,"n":97,"o":28.51,"t":"2026-10-14T23:45:00Z","v":8612,"vw":28.552645},{"c":28,"h":29.59,"l":27.99,"n":766,"o":28.6,"t":"2026-10-15T08:00:00Z","v":74111,"vw":28.789221},{"c":28.3,"h":28.4001,"l":27.66,"n":65,"o":28.0232,"t":"2026-10-15T08:15:00Z","v":7202,"vw":27.982442},{"c":28.14,"h":28.3809,"l":28.04,"n":48,"o":28.21,"t":"2026-10-15T08:30:00Z","v":5511,"vw":28.181309},{"c":28.48,"h":28.48,"l":28.14,"n":40,"o":28.14,"t":"2026-10-15T08:45:00Z","v":6849,"vw":28.276739},{"c":28.84,"h":28.91,"l":28.6,"n":8,"o":28.6,"t":"2026-10-15T09:00:00Z","v":1391,"vw":28.799328},{"c":28.84,"h":28.96,"l":28.83,"n":19,"o":28.96,"t":"2026-10-15T09:15:00Z","v":1137,"vw":28.911735},{"c":28.6,"h":28.7,"l":28.53,"n":15,"o":28.62,"t":"2026-10-15T09:30:00Z","v":2226,"vw":28.593504},{"c":28.49,"h":28.6,"l":28.49,"n":22,"o":28.6,"t":"2026-10-15T09:45:00Z","v":5241,"vw":28.594719},{"c":28.5,"h":28.55,"l":28.5,"n":33,"o":28.5388,"t":"2026-10-15T10:00:00Z","v":1968,"vw":28.517291},{"c":28.41,"h":28.74,"l":28.41,"n":19,"o":28.74,"t":"2026-10-15T10:15:00Z","v":1070,"vw":28.550923},{"c":28.2,"h":28.41,"l":28.16,"n":18,"o":28.41,"t":"2026-10-15T10:30:00Z","v":4228,"vw":28.278115},{"c":27.79,"h":28.02,"l":27.71,"n":46,"o":28.02,"t":"2026-10-15T10:45:00Z","v":11921,"vw":27.780227},{"c":27.68,"h":27.91,"l":27.2,"n":287,"o":27.88,"t":"2026-10-15T11:00:00Z","v":23936,"vw":27.49605},{"c":27.6183,"h":27.66,"l":27.38,"n":79,"o":27.63,"t":"2026-10-15T11:15:00Z","v":11665,"vw":27.543465},{"c":27.9,"h":27.9,"l":27.34,"n":107,"o":27.46,"t":"2026-10-15T11:30:00Z","v":10343,"vw":27.650989},{"c":27.6,"h":27.8193,"l":27.6,"n":42,"o":27.7373,"t":"2026-10-15T11:45:00Z","v":4349,"vw":27.710299},{"c":27.36,"h":27.62,"l":27.3,"n":78,"o":27.52,"t":"2026-10-15T12:00:00Z","v":9584,"vw":27.446301},{"c":27.62,"h":27.84,"l":27.35,"n":51,"o":27.44,"t":"2026-10-15T12:15:00Z","v":9179,"vw":27.489385},{"c":27.66,"h":27.83,"l":27.13,"n":138,"o":27.35,"t":"2026-10-15T12:30:00Z","v":14959,"vw":27.529319},{"c":27.78,"h":27.9181,"l":27.4,"n":496,"o":27.4,"t":"2026-10-15T12:45:00Z","v":163366,"vw":27.708915},{"c":27.54,"h":27.92,"l":27.44,"n":92,"o":27.85,"t":"2026-10-15T13:00:00Z","v":20422,"vw":27.551828},{"c":26.6,"h":27.8,"l":26.58,"n":273,"o":27.5905,"t":"2026-10-15T13:15:00Z","v":37143,"vw":27.262121},{"c":27.83,"h":28.13,"l":26.25,"n":1683,"o":26.75,"t":"2026-10-15T13:30:00Z","v":252564,"vw":27.10085},{"c":26.3595,"h":28.07,"l":25.7501,"n":1154,"o":27.8,"t":"2026-10-15T13:45:00Z","v":140546,"vw":26.606536},{"c":26.735,"h":27.3,"l":26.3301,"n":630,"o":26.39,"t":"2026-10-15T14:00:00Z","v":60657,"vw":26.753367},{"c":27,"h":27.3484,"l":26.7,"n":615,"o":26.745,"t":"2026-10-15T14:15:00Z","v":148811,"vw":26.927245},{"c":27.7429,"h":27.92,"l":26.595,"n":586,"o":26.95,"t":"2026-10-15T14:30:00Z","v":76683,"vw":26.974163},{"c":28.01,"h":28.088882,"l":27.45,"n":623,"o":27.81,"t":"2026-10-15T14:45:00Z","v":110189,"vw":27.791608},{"c":28.19,"h":28.228,"l":27.5301,"n":458,"o":28.02,"t":"2026-10-15T15:00:00Z","v":53500,"vw":27.940449},{"c":28.035,"h":28.6,"l":27.95,"n":539,"o":28.25,"t":"2026-10-15T15:15:00Z","v":69273,"vw":28.346503},{"c":27.9411,"h":28.1699,"l":27.85,"n":360,"o":28.11,"t":"2026-10-15T15:30:00Z","v":62207,"vw":28.003357},{"c":28.3004,"h":28.3004,"l":27.7679,"n":215,"o":27.92,"t":"2026-10-15T15:45:00Z","v":26417,"vw":28.007217},{"c":28.02,"h":28.55,"l":27.88,"n":296,"o":28.265,"t":"2026-10-15T16:00:00Z","v":50499,"vw":28.170036},{"c":27.675,"h":27.96,"l":27.6001,"n":201,"o":27.9,"t":"2026-10-15T16:15:00Z","v":28690,"vw":27.821197},{"c":27.79,"h":28.04,"l":27.54,"n":141,"o":27.66,"t":"2026-10-15T16:30:00Z","v":17394,"vw":27.789178},{"c":27.745,"h":27.89,"l":27.575,"n":91,"o":27.89,"t":"2026-10-15T16:45:00Z","v":20293,"vw":27.760395},{"c":27.9883,"h":28.06,"l":27.63,"n":113,"o":27.665,"t":"2026-10-15T17:00:00Z","v":8712,"vw":27.831409},{"c":28.16,"h":28.16,"l":27.93,"n":99,"o":28,"t":"2026-10-15T17:15:00Z","v":5510,"vw":28.045394},{"c":28.338,"h":28.51,"l":28.24,"n":335,"o":28.24,"t":"2026-10-15T17:30:00Z","v":77296,"vw":28.466807},{"c":28.42,"h":28.48,"l":28.21,"n":183,"o":28.35,"t":"2026-10-15T17:45:00Z","v":27390,"vw":28.319285},{"c":27.86,"h":28.32,"l":27.86,"n":155,"o":28.238,"t":"2026-10-15T18:00:00Z","v":10462,"vw":28.111066},{"c":28,"h":28,"l":27.73,"n":102,"o":27.855,"t":"2026-10-15T18:15:00Z","v":10757,"vw":27.826913},{"c":27.94,"h":28,"l":27.85,"n":69,"o":27.875,"t":"2026-10-15T18:30:00Z","v":6731,"vw":27.932988},{"c":28.1244,"h":28.1899,"l":27.94,"n":86,"o":27.9718,"t":"2026-10-15T18:45:00Z","v":11150,"vw":27.982751},{"c":28.8,"h":28.825,"l":28.14,"n":185,"o":28.14,"t":"2026-10-15T19:00:00Z","v":12839,"vw":28.484911},{"c":29.09,"h":29.43,"l":28.8826,"n":465,"o":28.8826,"t":"2026-10-15T19:15:00Z","v":93038,"vw":29.196717},{"c":29.27,"h":29.5,"l":29.12,"n":343,"o":29.12,"t":"2026-10-15T19:30:00Z","v":45593,"vw":29.392313},{"c":29.19,"h":29.46,"l":29.08,"n":426,"o":29.2,"t":"2026-10-15T19:45:00Z","v":44666,"vw":29.256466},{"c":29.26,"h":29.39,"l":29.26,"n":63,"o":29.26,"t":"2026-10-15T20:00:00Z","v":5041,"vw":29.302871},{"c":29.39,"h":29.42,"l":29.29,"n":35,"o":29.29,"t":"2026-10-15T20:15:00Z","v":3714,"vw":29.354814},{"c":29.5,"h":29.67,"l":29.42,"n":97,"o":29.42,"t":"2026-10-15T20:30:00Z","v":12634,"vw":29.554343},{"c":29.22,"h":29.54,"l":29.22,"n":41,"o":29.51,"t":"2026-10-15T20:45:00Z","v":3891,"vw":29.367505},{"c":28.735,"h":29,"l":28.28,"n":109,"o":29,"t":"2026-10-15T21:00:00Z","v":7350,"vw":28.535056},{"c":29.07,"h":29.1,"l":28.7425,"n":16,"o":28.75,"t":"2026-10-15T21:15:00Z","v":1648,"vw":28.903485},{"c":29.1,"h":29.26,"l":29.01,"n":8,"o":29.1,"t":"2026-10-15T21:30:00Z","v":979,"vw":29.13},{"c":29.15,"h":29.27,"l":29.15,"n":12,"o":29.27,"t":"2026-10-15T21:45:00Z","v":2685,"vw":29.190948},{"c":29.36,"h":29.36,"l":29.18,"n":3,"o":29.18,"t":"2026-10-15T22:00:00Z","v":320,"vw":29.24},{"c":29.23,"h":29.44,"l":29.23,"n":2,"o":29.44,"t":"2026-10-15T22:15:00Z","v":275,"vw":29.344545},{"c":29,"h":29.08,"l":29,"n":14,"o":29.08,"t":"2026-10-15T22:45:00Z","v":850,"vw":29.03358},{"c":29.04,"h":29.04,"l":28.89,"n":34,"o":28.89,"t":"2026-10-15T23:00:00Z","v":5611,"vw":28.924562},{"c":28.98,"h":28.98,"l":28.98,"n":1,"o":28.98,"t":"2026-10-15T23:15:00Z","v":100,"vw":28.98},{"c":28.51,"h":28.774,"l":28.46,"n":45,"o":28.7,"t":"2026-10-15T23:30:00Z","v":5061,"vw":28.582349},{"c":28.6,"h":28.75,"l":28.48,"n":12,"o":28.54,"t":"2026-10-15T23:45:00Z","v":1255,"vw":28.561262},{"c":28.6,"h":30,"l":28.6,"n":486,"o":29.56,"t":"2026-10-16T08:00:00Z","v":40180,"vw":29.409214},{"c":28.71,"h":28.72,"l":28.61,"n":11,"o":28.61,"t":"2026-10-16T08:15:00Z","v":1140,"vw":28.647885},{"c":28.82,"h":28.82,"l":28.82,"n":4,"o":28.82,"t":"2026-10-16T08:30:00Z","v":316,"vw":28.82},{"c":28.94,"h":28.98,"l":28.94,"n":11,"o":28.98,"t":"2026-10-16T08:45:00Z","v":1056,"vw":28.945754},{"c":28.66,"h":28.66,"l":28.64,"n":6,"o":28.64,"t":"2026-10-16T09:00:00Z","v":609,"vw":28.656357},{"c":28.9,"h":28.92,"l":28.83,"n":13,"o":28.83,"t":"2026-10-16T09:15:00Z","v":1804,"vw":28.892293},{"c":28.92,"h":28.92,"l":28.92,"n":4,"o":28.92,"t":"2026-10-16T09:30:00Z","v":275,"vw":28.92},{"c":28.66,"h":28.85,"l":28.55,"n":26,"o":28.85,"t":"2026-10-16T09:45:00Z","v":1742,"vw":28.691392},{"c":28.3,"h":28.59,"l":28.3,"n":29,"o":28.59,"t":"2026-10-16T10:00:00Z","v":3596,"vw":28.477718},{"c":28.52,"h":28.52,"l":28.52,"n":3,"o":28.52,"t":"2026-10-16T10:15:00Z","v":247,"vw":28.52},{"c":28.3,"h":28.3,"l":28.3,"n":5,"o":28.3,"t":"2026-10-16T10:45:00Z","v":205,"vw":28.3},{"c":28.62,"h":28.62,"l":28.1089,"n":40,"o":28.35,"t":"2026-10-16T11:00:00Z","v":3132,"vw":28.400716},{"c":28.4,"h":28.54,"l":28.4,"n":35,"o":28.54,"t":"2026-10-16T11:15:00Z","v":4616,"vw":28.472839},{"c":28.13,"h":28.27,"l":28.13,"n":21,"o":28.25,"t":"2026-10-16T11:30:00Z","v":1573,"vw":28.21092},{"c":28.3,"h":28.31,"l":28.06,"n":62,"o":28.16,"t":"2026-10-16T11:45:00Z","v":4978,"vw":28.186429},{"c":28.32,"h":28.54,"l":28.31,"n":25,"o":28.31,"t":"2026-10-16T12:00:00Z","v":3607,"vw":28.473908},{"c":28.33,"h":28.38,"l":28.26,"n":13,"o":28.26,"t":"2026-10-16T12:15:00Z","v":2750,"vw":28.330787},{"c":28.17,"h":28.32,"l":28.1203,"n":26,"o":28.32,"t":"2026-10-16T12:30:00Z","v":5476,"vw":28.17511},{"c":28.09,"h":28.26,"l":28.0417,"n":18,"o":28.26,"t":"2026-10-16T12:45:00Z","v":2181,"vw":28.078317},{"c":28.14,"h":28.14,"l":27.77,"n":125,"o":28.09,"t":"2026-10-16T13:00:00Z","v":7074,"vw":27.915211},{"c":27.719,"h":28.18,"l":27.66,"n":88,"o":28.17,"t":"2026-10-16T13:15:00Z","v":5557,"vw":27.868794},{"c":27.31,"h":28,"l":26.64,"n":869,"o":27.63,"t":"2026-10-16T13:30:00Z","v":194801,"vw":27.107329},{"c":26.87,"h":27.6,"l":26.5212,"n":487,"o":27.375,"t":"2026-10-16T13:45:00Z","v":71467,"vw":27.020565},{"c":27.5,"h":27.55,"l":26.79,"n":326,"o":26.855,"t":"2026-10-16T14:00:00Z","v":46769,"vw":27.229874},{"c":27.3535,"h":27.57,"l":27.165,"n":256,"o":27.51,"t":"2026-10-16T14:15:00Z","v":25370,"vw":27.373119},{"c":28.18,"h":28.19,"l":27.35,"n":726,"o":27.35,"t":"2026-10-16T14:30:00Z","v":121617,"vw":28.029388},{"c":27.95,"h":28.2399,"l":27.78,"n":232,"o":28.1052,"t":"2026-10-16T14:45:00Z","v":39718,"vw":27.958853},{"c":27.3,"h":27.91,"l":27.0001,"n":485,"o":27.9,"t":"2026-10-16T15:00:00Z","v":108629,"vw":27.533698},{"c":27.44,"h":27.5,"l":27.0917,"n":158,"o":27.3,"t":"2026-10-16T15:15:00Z","v":17070,"vw":27.336016},{"c":27.53,"h":27.71,"l":27.44,"n":151,"o":27.44,"t":"2026-10-16T15:30:00Z","v":22463,"vw":27.601253},{"c":27.43,"h":27.74,"l":27.43,"n":107,"o":27.53,"t":"2026-10-16T15:45:00Z","v":14001,"vw":27.523862},{"c":27.5,"h":27.54,"l":27.23,"n":132,"o":27.45,"t":"2026-10-16T16:00:00Z","v":16520,"vw":27.408985},{"c":27.44,"h":27.59,"l":27.44,"n":76,"o":27.5578,"t":"2026-10-16T16:15:00Z","v":11125,"vw":27.489317},{"c":27.44,"h":27.65,"l":27.29,"n":86,"o":27.39,"t":"2026-10-16T16:30:00Z","v":12678,"vw":27.402718},{"c":27.115,"h":27.37,"l":27.0861,"n":165,"o":27.34,"t":"2026-10-16T16:45:00Z","v":109901,"vw":27.142888},{"c":26.92,"h":27.17,"l":26.7399,"n":331,"o":27.17,"t":"2026-10-16T17:00:00Z","v":43619,"vw":26.882849},{"c":26.86,"h":26.95,"l":26.5105,"n":263,"o":26.895,"t":"2026-10-16T17:15:00Z","v":37642,"vw":26.769861},{"c":26.9799,"h":26.99,"l":26.7483,"n":214,"o":26.9499,"t":"2026-10-16T17:30:00Z","v":39230,"vw":26.90961},{"c":26.65,"h":26.99,"l":26.595,"n":92,"o":26.925,"t":"2026-10-16T17:45:00Z","v":16479,"vw":26.685464},{"c":26.63,"h":26.65,"l":26.444,"n":238,"o":26.62,"t":"2026-10-16T18:00:00Z","v":44768,"vw":26.566098},{"c":26.68,"h":26.705,"l":26.47,"n":170,"o":26.66,"t":"2026-10-16T18:15:00Z","v":17731,"vw":26.554092},{"c":26.37,"h":26.6194,"l":26.25,"n":174,"o":26.6194,"t":"2026-10-16T18:30:00Z","v":16445,"vw":26.396706},{"c":26.21,"h":26.3629,"l":25.94,"n":444,"o":26.35,"t":"2026-10-16T18:45:00Z","v":56407,"vw":26.091077},{"c":26.3,"h":26.3,"l":25.6,"n":372,"o":26.13,"t":"2026-10-16T19:00:00Z","v":46932,"vw":25.89675},{"c":26.485,"h":26.5279,"l":26.08,"n":181,"o":26.25,"t":"2026-10-16T19:15:00Z","v":25191,"vw":26.396068},{"c":26,"h":26.67,"l":25.9979,"n":242,"o":26.62,"t":"2026-10-16T19:30:00Z","v":26659,"vw":26.184036},{"c":25.85,"h":26.1999,"l":25.81,"n":575,"o":26.085,"t":"2026-10-16T19:45:00Z","v":63733,"vw":26.035813},{"c":25.9783,"h":26.039,"l":25.8,"n":39,"o":25.85,"t":"2026-10-16T20:00:00Z","v":4593,"vw":25.904095},{"c":25.98,"h":26,"l":25.84,"n":40,"o":25.85,"t":"2026-10-16T20:15:00Z","v":10154,"vw":25.902192},{"c":26,"h":26.05,"l":25.92,"n":27,"o":26.02,"t":"2026-10-16T20:30:00Z","v":2479,"vw":26.026128},{"c":26.016,"h":26.1305,"l":26.016,"n":16,"o":26.08,"t":"2026-10-16T20:45:00Z","v":1437,"vw":26.060967},{"c":25.94,"h":26.024,"l":25.9172,"n":10,"o":25.9172,"t":"2026-10-16T21:00:00Z","v":1083,"vw":25.947953},{"c":25.91,"h":26,"l":25.88,"n":32,"o":25.9079,"t":"2026-10-16T21:15:00Z","v":5307,"vw":25.911439},{"c":25.95,"h":26.27,"l":25.95,"n":23,"o":26,"t":"2026-10-16T21:30:00Z","v":2800,"vw":26.078917},{"c":25.85,"h":26.26,"l":25.6528,"n":26,"o":25.8,"t":"2026-10-16T21:45:00Z","v":3306,"vw":25.725134},{"c":25.55,"h":25.65,"l":25.55,"n":34,"o":25.65,"t":"2026-10-16T22:00:00Z","v":1635,"vw":25.607649},{"c":25.5,"h":25.9,"l":25.5,"n":34,"o":25.69,"t":"2026-10-16T22:15:00Z","v":1494,"vw":25.618622},{"c":25.7,"h":25.7,"l":25.5,"n":12,"o":25.5168,"t":"2026-10-16T22:30:00Z","v":2817,"vw":25.53991},{"c":25.6,"h":25.78,"l":25.6,"n":13,"o":25.78,"t":"2026-10-16T22:45:00Z","v":796,"vw":25.735},{"c":25.47,"h":25.5255,"l":25.42,"n":37,"o":25.5255,"t":"2026-10-16T23:00:00Z","v":5062,"vw":25.445713},{"c":25.41,"h":25.42,"l":25.4,"n":6,"o":25.4,"t":"2026-10-16T23:15:00Z","v":2166,"vw":25.405127},{"c":25.5399,"h":25.55,"l":25.36,"n":43,"o":25.5,"t":"2026-10-16T23:30:00Z","v":2966,"vw":25.481754},{"c":25.75,"h":25.75,"l":25.6,"n":24,"o":25.68,"t":"2026-10-16T23:45:00Z","v":1014,"vw":25.684745},{"c":27.52,"h":28,"l":27.42,"n":572,"o":27.77,"t":"2026-10-19T08:00:00Z","v":45648,"vw":27.755004},{"c":27.643,"h":27.643,"l":27.4,"n":44,"o":27.5,"t":"2026-10-19T08:15:00Z","v":6714,"vw":27.494372},{"c":27.69,"h":27.69,"l":27.64,"n":8,"o":27.64,"t":"2026-10-19T08:30:00Z","v":929,"vw":27.681176},{"c":27.5,"h":27.61,"l":27.5,"n":21,"o":27.61,"t":"2026-10-19T08:45:00Z","v":2584,"vw":27.541528},{"c":27.62,"h":27.62,"l":27.57,"n":2,"o":27.57,"t":"2026-10-19T09:00:00Z","v":300,"vw":27.586667},{"c":27.7,"h":27.75,"l":27.58,"n":14,"o":27.58,"t":"2026-10-19T09:15:00Z","v":3160,"vw":27.689295},{"c":27.6449,"h":27.76,"l":27.6449,"n":5,"o":27.76,"t":"2026-10-19T09:30:00Z","v":1110,"vw":27.727255},{"c":27.77,"h":27.77,"l":27.72,"n":5,"o":27.73,"t":"2026-10-19T09:45:00Z","v":648,"vw":27.748125},{"c":27.81,"h":27.94,"l":27.81,"n":33,"o":27.82,"t":"2026-10-19T10:00:00Z","v":4920,"vw":27.839102},{"c":27.6457,"h":27.7,"l":27.6457,"n":5,"o":27.7,"t":"2026-10-19T10:15:00Z","v":726,"vw":27.663186},{"c":28,"h":28,"l":27.88,"n":100,"o":27.88,"t":"2026-10-19T10:30:00Z","v":7616,"vw":27.954827},{"c":28,"h":28.09,"l":27.93,"n":15,"o":27.93,"t":"2026-10-19T10:45:00Z","v":3095,"vw":27.983636},{"c":27.7501,"h":28.02,"l":27.71,"n":73,"o":28.02,"t":"2026-10-19T11:00:00Z","v":14835,"vw":27.885628},{"c":27.81,"h":27.9,"l":27.72,"n":22,"o":27.85,"t":"2026-10-19T11:15:00Z","v":3833,"vw":27.822169},{"c":27.91,"h":27.91,"l":27.6602,"n":38,"o":27.76,"t":"2026-10-19T11:30:00Z","v":3835,"vw":27.786832},{"c":28.1297,"h":28.1299,"l":28.05,"n":22,"o":28.06,"t":"2026-10-19T11:45:00Z","v":3188,"vw":28.098186},{"c":28.31,"h":28.34,"l":28.1062,"n":72,"o":28.15,"t":"2026-10-19T12:00:00Z","v":6057,"vw":28.205501},{"c":28.39,"h":28.4,"l":28.25,"n":67,"o":28.3045,"t":"2026-10-19T12:15:00Z","v":8591,"vw":28.355211},{"c":28.22,"h":28.38,"l":28.22,"n":32,"o":28.38,"t":"2026-10-19T12:30:00Z","v":3743,"vw":28.298372},{"c":28.27,"h":28.32,"l":28.24,"n":19,"o":28.24,"t":"2026-10-19T12:45:00Z","v":2740,"vw":28.276788},{"c":28.4164,"h":28.48,"l":28.25,"n":59,"o":28.2688,"t":"2026-10-19T13:00:00Z","v":7740,"vw":28.418003},{"c":28.61,"h":28.75,"l":28.36,"n":273,"o":28.4291,"t":"2026-10-19T13:15:00Z","v":56031,"vw":28.468197},{"c":28.335,"h":29.156,"l":27.99,"n":1289,"o":28.72,"t":"2026-10-19T13:30:00Z","v":239199,"vw":28.481134},{"c":27.895,"h":28.62,"l":27.7001,"n":491,"o":28.32,"t":"2026-10-19T13:45:00Z","v":54978,"vw":28.19694},{"c":28.29,"h":28.29,"l":27.46,"n":492,"o":27.78,"t":"2026-10-19T14:00:00Z","v":109130,"vw":27.76713},{"c":28.59,"h":28.8,"l":28.2901,"n":524,"o":28.4,"t":"2026-10-19T14:15:00Z","v":116385,"vw":28.578998},{"c":28.59,"h":28.64,"l":28.275,"n":296,"o":28.6,"t":"2026-10-19T14:30:00Z","v":43133,"vw":28.447796},{"c":28.95,"h":29,"l":28.6,"n":436,"o":28.63,"t":"2026-10-19T14:45:00Z","v":80743,"vw":28.839518},{"c":29.03,"h":29.25,"l":28.94,"n":373,"o":29,"t":"2026-10-19T15:00:00Z","v":64448,"vw":29.085566},{"c":29.7601,"h":29.88,"l":29.0601,"n":592,"o":29.0601,"t":"2026-10-19T15:15:00Z","v":99907,"vw":29.661843},{"c":29.8801,"h":30.12,"l":29.59,"n":531,"o":29.73,"t":"2026-10-19T15:30:00Z","v":99708,"vw":29.90269},{"c":29.82,"h":29.95,"l":29.71,"n":383,"o":29.92,"t":"2026-10-19T15:45:00Z","v":53216,"vw":29.788435},{"c":29.665,"h":29.86,"l":29.507,"n":292,"o":29.8599,"t":"2026-10-19T16:00:00Z","v":71086,"vw":29.729032},{"c":29.4822,"h":29.75,"l":29.3401,"n":160,"o":29.69,"t":"2026-10-19T16:15:00Z","v":43040,"vw":29.445226},{"c":29.38,"h":29.47,"l":29.2603,"n":122,"o":29.4139,"t":"2026-10-19T16:30:00Z","v":20415,"vw":29.392189},{"c":28.9,"h":29.336,"l":28.9,"n":278,"o":29.336,"t":"2026-10-19T16:45:00Z","v":59331,"vw":29.030705},{"c":28.91,"h":29.08,"l":28.8401,"n":168,"o":28.87,"t":"2026-10-19T17:00:00Z","v":23669,"vw":28.989163},{"c":28.75,"h":28.99,"l":28.75,"n":151,"o":28.875,"t":"2026-10-19T17:15:00Z","v":13981,"vw":28.802545},{"c":28.4,"h":28.75,"l":28.35,"n":376,"o":28.75,"t":"2026-10-19T17:30:00Z","v":71068,"vw":28.516079},{"c":28.1885,"h":28.3,"l":27.86,"n":284,"o":28.3,"t":"2026-10-19T17:45:00Z","v":40154,"vw":28.064576},{"c":28.15,"h":28.2577,"l":28.01,"n":146,"o":28.21,"t":"2026-10-19T18:00:00Z","v":19738,"vw":28.126205},{"c":27.91,"h":28.16,"l":27.84,"n":154,"o":28.1026,"t":"2026-10-19T18:15:00Z","v":19583,"vw":27.939147},{"c":27.99,"h":28.03,"l":27.75,"n":134,"o":27.91,"t":"2026-10-19T18:30:00Z","v":17332,"vw":27.855363},{"c":28.06,"h":28.1624,"l":28.045,"n":67,"o":28.12,"t":"2026-10-19T18:45:00Z","v":23641,"vw":28.114161},{"c":28.04,"h":28.2328,"l":27.975,"n":121,"o":28.11,"t":"2026-10-19T19:00:00Z","v":24793,"vw":28.07722},{"c":28.45,"h":28.59,"l":28.0001,"n":100,"o":28.0001,"t":"2026-10-19T19:15:00Z","v":22858,"vw":28.348836},{"c":28.45,"h":28.59,"l":28.31,"n":108,"o":28.31,"t":"2026-10-19T19:30:00Z","v":14454,"vw":28.476474},{"c":28.08,"h":28.396,"l":27.9036,"n":353,"o":28.37,"t":"2026-10-19T19:45:00Z","v":32843,"vw":28.130179},{"c":27.98,"h":28.04,"l":27.884,"n":125,"o":28.04,"t":"2026-10-19T20:00:00Z","v":6233,"vw":27.97012},{"c":27.97,"h":28,"l":27.9,"n":25,"o":27.94,"t":"2026-10-19T20:15:00Z","v":8951,"vw":27.926298},{"c":28.07,"h":28.11,"l":28.062,"n":24,"o":28.062,"t":"2026-10-19T20:30:00Z","v":1554,"vw":28.08786},{"c":28.01,"h":28.04,"l":28.01,"n":12,"o":28.04,"t":"2026-10-19T20:45:00Z","v":739,"vw":28.016782},{"c":28.04,"h":28.05,"l":28.04,"n":16,"o":28.04,"t":"2026-10-19T21:00:00Z","v":2017,"vw":28.04535},{"c":28.1587,"h":28.1587,"l":28.04,"n":2,"o":28.04,"t":"2026-10-19T21:15:00Z","v":800,"vw":28.114188},{"c":28.13,"h":28.13,"l":28.1,"n":31,"o":28.1,"t":"2026-10-19T21:30:00Z","v":24907,"vw":28.128506},{"c":28.27,"h":28.27,"l":28.14,"n":22,"o":28.14,"t":"2026-10-19T21:45:00Z","v":890,"vw":28.170558},{"c":28.35,"h":28.35,"l":28.3,"n":5,"o":28.3,"t":"2026-10-19T22:00:00Z","v":260,"vw":28.323041},{"c":28.5,"h":28.5,"l":28.49,"n":6,"o":28.49,"t":"2026-10-19T22:15:00Z","v":700,"vw":28.495317},{"c":28.36,"h":28.46,"l":28.36,"n":17,"o":28.46,"t":"2026-10-19T22:30:00Z","v":5400,"vw":28.399611},{"c":28.4392,"h":28.4392,"l":28.28,"n":8,"o":28.3,"t":"2026-10-19T22:45:00Z","v":1245,"vw":28.304376},{"c":28.38,"h":28.44,"l":28.38,"n":4,"o":28.44,"t":"2026-10-19T23:00:00Z","v":759,"vw":28.404},{"c":28.27,"h":28.34,"l":28.18,"n":7,"o":28.34,"t":"2026-10-19T23:15:00Z","v":2874,"vw":28.244768},{"c":28.26,"h":28.26,"l":28.15,"n":27,"o":28.18,"t":"2026-10-19T23:30:00Z","v":13401,"vw":28.165063},{"c":28.1,"h":28.19,"l":28.1,"n":31,"o":28.17,"t":"2026-10-19T23:45:00Z","v":5332,"vw":28.164734},{"c":26.86,"h":27.5,"l":26.73,"n":577,"o":27.1,"t":"2026-10-20T08:00:00Z","v":59501,"vw":27.170196},{"c":27,"h":27,"l":26.86,"n":24,"o":26.86,"t":"2026-10-20T08:15:00Z","v":1532,"vw":26.949611},{"c":27.2,"h":27.21,"l":27.04,"n":10,"o":27.04,"t":"2026-10-20T08:30:00Z","v":1040,"vw":27.1595},{"c":26.88,"h":27.16,"l":26.88,"n":16,"o":27.16,"t":"2026-10-20T08:45:00Z","v":1671,"vw":26.976162},{"c":26.35,"h":26.71,"l":26.3002,"n":418,"o":26.71,"t":"2026-10-20T09:00:00Z","v":77274,"vw":26.45028},{"c":26.62,"h":26.62,"l":26.41,"n":129,"o":26.41,"t":"2026-10-20T09:15:00Z","v":79241,"vw":26.465843},{"c":26.5,"h":26.53,"l":26.5,"n":13,"o":26.53,"t":"2026-10-20T09:30:00Z","v":3156,"vw":26.507102},{"c":26.66,"h":26.66,"l":26.64,"n":6,"o":26.64,"t":"2026-10-20T09:45:00Z","v":1264,"vw":26.650285},{"c":26.74,"h":26.74,"l":26.73,"n":10,"o":26.73,"t":"2026-10-20T10:00:00Z","v":518,"vw":26.733631},{"c":26.7,"h":26.76,"l":26.69,"n":48,"o":26.76,"t":"2026-10-20T10:15:00Z","v":5143,"vw":26.701657},{"c":26.58,"h":26.68,"l":26.58,"n":4,"o":26.68,"t":"2026-10-20T10:30:00Z","v":1301,"vw":26.595385},{"c":26.56,"h":26.56,"l":26.56,"n":1,"o":26.56,"t":"2026-10-20T10:45:00Z","v":500,"vw":26.56},{"c":26.5,"h":26.63,"l":26.38,"n":126,"o":26.5,"t":"2026-10-20T11:00:00Z","v":7359,"vw":26.525575},{"c":26.4,"h":26.54,"l":26.4,"n":51,"o":26.5155,"t":"2026-10-20T11:15:00Z","v":3205,"vw":26.466853},{"c":26.57,"h":26.6,"l":26.4,"n":70,"o":26.4,"t":"2026-10-20T11:30:00Z","v":6445,"vw":26.458517},{"c":26.45,"h":26.5017,"l":26.42,"n":33,"o":26.49,"t":"2026-10-20T11:45:00Z","v":3258,"vw":26.468391},{"c":26.25,"h":26.56,"l":26.25,"n":115,"o":26.56,"t":"2026-10-20T12:00:00Z","v":17593,"vw":26.342306},{"c":26.45,"h":26.5,"l":26.2,"n":76,"o":26.3,"t":"2026-10-20T12:15:00Z","v":21588,"vw":26.221688},{"c":26.8797,"h":26.8797,"l":26.3,"n":131,"o":26.3,"t":"2026-10-20T12:30:00Z","v":25560,"vw":26.494405},{"c":26.8,"h":26.99,"l":26.8,"n":72,"o":26.99,"t":"2026-10-20T12:45:00Z","v":11645,"vw":26.898002},{"c":27.14,"h":27.14,"l":26.89,"n":54,"o":26.89,"t":"2026-10-20T13:00:00Z","v":17877,"vw":27.065654},{"c":27.02,"h":27.21,"l":26.88,"n":112,"o":27.13,"t":"2026-10-20T13:15:00Z","v":12415,"vw":27.036354},{"c":25.5214,"h":27.1,"l":25.5214,"n":1033,"o":26.76,"t":"2026-10-20T13:30:00Z","v":152049,"vw":26.249553},{"c":27,"h":27.18,"l":25.49,"n":981,"o":25.52,"t":"2026-10-20T13:45:00Z","v":193280,"vw":26.497762},{"c":27.98,"h":28,"l":26.93,"n":534,"o":27.1,"t":"2026-10-20T14:00:00Z","v":79074,"vw":27.504373},{"c":28.81,"h":28.9,"l":27.88,"n":734,"o":27.9525,"t":"2026-10-20T14:15:00Z","v":152678,"vw":28.352625},{"c":28.6985,"h":28.99,"l":28.381,"n":495,"o":28.795,"t":"2026-10-20T14:30:00Z","v":96751,"vw":28.678503},{"c":29.2473,"h":29.35,"l":28.65,"n":402,"o":28.82,"t":"2026-10-20T14:45:00Z","v":53693,"vw":29.071658},{"c":28.61,"h":29.25,"l":28.3801,"n":548,"o":29.2,"t":"2026-10-20T15:00:00Z","v":142888,"vw":28.698286},{"c":28.87,"h":29.058,"l":28.4516,"n":262,"o":28.4516,"t":"2026-10-20T15:15:00Z","v":41240,"vw":28.842004},{"c":28.63,"h":28.96,"l":28.3001,"n":376,"o":28.95,"t":"2026-10-20T15:30:00Z","v":50016,"vw":28.643778},{"c":28.9772,"h":28.9772,"l":28.545,"n":154,"o":28.61,"t":"2026-10-20T15:45:00Z","v":26892,"vw":28.700525},{"c":29,"h":29.13,"l":28.8813,"n":156,"o":29,"t":"2026-10-20T16:00:00Z","v":17938,"vw":29.013874},{"c":29,"h":29.08,"l":28.74,"n":154,"o":29,"t":"2026-10-20T16:15:00Z","v":27505,"vw":28.925848},{"c":29.07,"h":29.2999,"l":28.98,"n":126,"o":28.98,"t":"2026-10-20T16:30:00Z","v":18642,"vw":29.137199},{"c":28.8,"h":29.1999,"l":28.7701,"n":77,"o":29.06,"t":"2026-10-20T16:45:00Z","v":10645,"vw":28.977438},{"c":28.8804,"h":28.92,"l":28.82,"n":50,"o":28.91,"t":"2026-10-20T17:00:00Z","v":6738,"vw":28.875019},{"c":29.01,"h":29.03,"l":28.8706,"n":70,"o":28.88,"t":"2026-10-20T17:15:00Z","v":8364,"vw":28.945126},{"c":29.1,"h":29.1,"l":28.9642,"n":64,"o":29.015,"t":"2026-10-20T17:30:00Z","v":6149,"vw":29.053344},{"c":29.425,"h":29.5597,"l":29.06,"n":260,"o":29.06,"t":"2026-10-20T17:45:00Z","v":61263,"vw":29.403334},{"c":29.37,"h":29.46,"l":29.18,"n":107,"o":29.46,"t":"2026-10-20T18:00:00Z","v":16247,"vw":29.297511},{"c":29.2862,"h":29.4,"l":29.25,"n":93,"o":29.355,"t":"2026-10-20T18:15:00Z","v":14765,"vw":29.291949},{"c":28.8901,"h":29.265,"l":28.8901,"n":140,"o":29.265,"t":"2026-10-20T18:30:00Z","v":41928,"vw":29.099625},{"c":29.115,"h":29.34,"l":28.815,"n":111,"o":28.815,"t":"2026-10-20T18:45:00Z","v":24161,"vw":29.069043},{"c":28.96,"h":29.1799,"l":28.96,"n":82,"o":29.15,"t":"2026-10-20T19:00:00Z","v":17922,"vw":28.996758},{"c":28.81,"h":29.04,"l":28.81,"n":110,"o":28.93,"t":"2026-10-20T19:15:00Z","v":21265,"vw":28.877664},{"c":28.95,"h":29.14,"l":28.7516,"n":168,"o":28.88,"t":"2026-10-20T19:30:00Z","v":22616,"vw":28.892346},{"c":28.81,"h":29.02,"l":28.7,"n":395,"o":28.9,"t":"2026-10-20T19:45:00Z","v":39999,"vw":28.838401},{"c":28.9,"h":28.9,"l":28.68,"n":82,"o":28.71,"t":"2026-10-20T20:00:00Z","v":8758,"vw":28.731232},{"c":28.85,"h":28.8687,"l":28.75,"n":6,"o":28.8687,"t":"2026-10-20T20:15:00Z","v":623,"vw":28.835598},{"c":28.98,"h":29.13,"l":28.71,"n":35,"o":28.73,"t":"2026-10-20T20:30:00Z","v":7248,"vw":29.034163},{"c":29.739,"h":29.739,"l":28.97,"n":70,"o":28.97,"t":"2026-10-20T20:45:00Z","v":6588,"vw":29.374659},{"c":29.99,"h":30.0781,"l":29.752,"n":133,"o":29.8,"t":"2026-10-20T21:00:00Z","v":13311,"vw":29.92634},{"c":29.74,"h":30.1,"l":29.74,"n":36,"o":30.1,"t":"2026-10-20T21:15:00Z","v":6200,"vw":29.920952},{"c":30,"h":30,"l":29.77,"n":20,"o":29.77,"t":"2026-10-20T21:30:00Z","v":3017,"vw":29.981282},{"c":30.18,"h":30.18,"l":30.05,"n":29,"o":30.15,"t":"2026-10-20T21:45:00Z","v":2528,"vw":30.124202},{"c":30.43,"h":30.6383,"l":30.2,"n":59,"o":30.2,"t":"2026-10-20T22:00:00Z","v":8611,"vw":30.491867},{"c":30.52,"h":30.641,"l":30.44,"n":56,"o":30.59,"t":"2026-10-20T22:15:00Z","v":18065,"vw":30.536008},{"c":30.3,"h":30.65,"l":30.3,"n":33,"o":30.65,"t":"2026-10-20T22:30:00Z","v":4215,"vw":30.417108},{"c":30.4,"h":30.4,"l":30.19,"n":23,"o":30.2017,"t":"2026-10-20T22:45:00Z","v":3506,"vw":30.293624},{"c":30.15,"h":30.3599,"l":30.13,"n":18,"o":30.3599,"t":"2026-10-20T23:00:00Z","v":1082,"vw":30.187488},{"c":30.05,"h":30.18,"l":30,"n":39,"o":30.17,"t":"2026-10-20T23:15:00Z","v":5079,"vw":30.063629},{"c":30.26,"h":30.26,"l":30.14,"n":44,"o":30.16,"t":"2026-10-20T23:30:00Z","v":7047,"vw":30.177903},{"c":30.41,"h":30.41,"l":30.24,"n":15,"o":30.27,"t":"2026-10-20T23:45:00Z","v":1065,"vw":30.299433},{"c":30.02,"h":30.54,"l":29.8299,"n":713,"o":30.1761,"t":"2026-10-21T08:00:00Z","v":57764,"vw":30.250574},{"c":30.19,"h":30.25,"l":30,"n":27,"o":30,"t":"2026-10-21T08:15:00Z","v":4271,"vw":30.183164},{"c":29.62,"h":30.06,"l":29.5,"n":138,"o":30.06,"t":"2026-10-21T08:30:00Z","v":7953,"vw":29.633318},{"c":29.3,"h":29.61,"l":29.3,"n":36,"o":29.61,"t":"2026-10-21T08:45:00Z","v":4114,"vw":29.335555},{"c":29.59,"h":29.59,"l":29.32,"n":77,"o":29.32,"t":"2026-10-21T09:00:00Z","v":7810,"vw":29.367172},{"c":29.67,"h":29.67,"l":29.48,"n":30,"o":29.59,"t":"2026-10-21T09:15:00Z","v":4364,"vw":29.587433},{"c":29.7,"h":29.8,"l":29.7,"n":11,"o":29.8,"t":"2026-10-21T09:30:00Z","v":3267,"vw":29.794929},{"c":29.63,"h":29.7,"l":29.6,"n":35,"o":29.67,"t":"2026-10-21T09:45:00Z","v":3322,"vw":29.642448},{"c":29.46,"h":29.52,"l":29.14,"n":145,"o":29.5,"t":"2026-10-21T10:00:00Z","v":10283,"vw":29.337125},{"c":29.49,"h":29.4919,"l":29.33,"n":11,"o":29.33,"t":"2026-10-21T10:15:00Z","v":1554,"vw":29.448913},{"c":29.49,"h":29.62,"l":29.49,"n":19,"o":29.59,"t":"2026-10-21T10:30:00Z","v":2510,"vw":29.560413},{"c":29.63,"h":29.67,"l":29.51,"n":7,"o":29.66,"t":"2026-10-21T10:45:00Z","v":829,"vw":29.62094},{"c":29.78,"h":29.9447,"l":29.65,"n":136,"o":29.69,"t":"2026-10-21T11:00:00Z","v":10020,"vw":29.797703},{"c":29.98,"h":29.98,"l":29.699,"n":88,"o":29.7,"t":"2026-10-21T11:15:00Z","v":22239,"vw":29.804232},{"c":29.8598,"h":30.1394,"l":29.85,"n":74,"o":29.98,"t":"2026-10-21T11:30:00Z","v":6088,"vw":29.969201},{"c":29.84,"h":30.01,"l":29.84,"n":50,"o":29.92,"t":"2026-10-21T11:45:00Z","v":10304,"vw":29.930976},{"c":29.915,"h":29.99,"l":29.8,"n":84,"o":29.88,"t":"2026-10-21T12:00:00Z","v":8545,"vw":29.907283},{"c":30.1,"h":30.12,"l":29.93,"n":61,"o":29.93,"t":"2026-10-21T12:15:00Z","v":9068,"vw":30.074559},{"c":29.58,"h":30,"l":29.58,"n":245,"o":30,"t":"2026-10-21T12:30:00Z","v":71457,"vw":29.948076},{"c":29.5972,"h":29.66,"l":29.58,"n":39,"o":29.651,"t":"2026-10-21T12:45:00Z","v":9869,"vw":29.601461},{"c":29.7,"h":29.85,"l":29.6431,"n":120,"o":29.74,"t":"2026-10-21T13:00:00Z","v":9916,"vw":29.769965},{"c":30.22,"h":30.22,"l":29.62,"n":137,"o":29.792,"t":"2026-10-21T13:15:00Z","v":12878,"vw":29.869305},{"c":28.54,"h":31,"l":28.31,"n":1237,"o":30.22,"t":"2026-10-21T13:30:00Z","v":195702,"vw":29.639254},{"c":28.92,"h":29.02,"l":28.15,"n":928,"o":28.61,"t":"2026-10-21T13:45:00Z","v":147993,"vw":28.660397},{"c":28.99,"h":29.405,"l":28.91,"n":465,"o":28.92,"t":"2026-10-21T14:00:00Z","v":70291,"vw":29.098845},{"c":29.66,"h":29.7,"l":29.005,"n":458,"o":29.005,"t":"2026-10-21T14:15:00Z","v":68481,"vw":29.367653},{"c":29.32,"h":30.02,"l":29.1734,"n":422,"o":29.5709,"t":"2026-10-21T14:30:00Z","v":63922,"vw":29.631937},{"c":29.24,"h":29.8,"l":29.23,"n":187,"o":29.28,"t":"2026-10-21T14:45:00Z","v":25515,"vw":29.464544},{"c":29.355,"h":29.46,"l":29.085,"n":642,"o":29.29,"t":"2026-10-21T15:00:00Z","v":125591,"vw":29.351572},{"c":29.08,"h":29.39,"l":29.007,"n":286,"o":29.3358,"t":"2026-10-21T15:15:00Z","v":49941,"vw":29.195369},{"c":29.5799,"h":29.5799,"l":29.06,"n":296,"o":29.1,"t":"2026-10-21T15:30:00Z","v":56462,"vw":29.397229},{"c":29.695,"h":29.7569,"l":29.58,"n":266,"o":29.65,"t":"2026-10-21T15:45:00Z","v":49134,"vw":29.666246},{"c":29.705,"h":29.705,"l":29.5,"n":160,"o":29.68,"t":"2026-10-21T16:00:00Z","v":15590,"vw":29.62281},{"c":29.425,"h":29.83,"l":29.38,"n":105,"o":29.745,"t":"2026-10-21T16:15:00Z","v":18129,"vw":29.619009},{"c":29.65,"h":30.082,"l":29.44,"n":209,"o":29.47,"t":"2026-10-21T16:30:00Z","v":16451,"vw":29.794965},{"c":29.81,"h":29.86,"l":29.64,"n":92,"o":29.71,"t":"2026-10-21T16:45:00Z","v":6590,"vw":29.744066},{"c":29.93,"h":30.04,"l":29.78,"n":86,"o":29.78,"t":"2026-10-21T17:00:00Z","v":11805,"vw":29.935498},{"c":29.88,"h":30.0799,"l":29.8323,"n":158,"o":29.97,"t":"2026-10-21T17:15:00Z","v":22767,"vw":29.980895},{"c":29.79,"h":29.85,"l":29.75,"n":58,"o":29.8,"t":"2026-10-21T17:30:00Z","v":5612,"vw":29.787221},{"c":29.85,"h":29.89,"l":29.73,"n":56,"o":29.77,"t":"2026-10-21T17:45:00Z","v":6268,"vw":29.790644},{"c":29.83,"h":29.89,"l":29.765,"n":51,"o":29.88,"t":"2026-10-21T18:00:00Z","v":5307,"vw":29.840518},{"c":29.93,"h":29.93,"l":29.87,"n":53,"o":29.87,"t":"2026-10-21T18:15:00Z","v":8042,"vw":29.907339},{"c":29.99,"h":30.08,"l":29.95,"n":99,"o":29.97,"t":"2026-10-21T18:30:00Z","v":13143,"vw":29.993947},{"c":29.6075,"h":30.05,"l":29.5447,"n":150,"o":29.995,"t":"2026-10-21T18:45:00Z","v":14491,"vw":29.81725},{"c":29.35,"h":29.6,"l":29.318,"n":145,"o":29.6,"t":"2026-10-21T19:00:00Z","v":15313,"vw":29.507432},{"c":29.78,"h":29.82,"l":29.525,"n":159,"o":29.525,"t":"2026-10-21T19:15:00Z","v":16592,"vw":29.708612},{"c":29.835,"h":29.91,"l":29.7779,"n":79,"o":29.85,"t":"2026-10-21T19:30:00Z","v":7602,"vw":29.871469},{"c":29.86,"h":29.999,"l":29.679,"n":287,"o":29.945,"t":"2026-10-21T19:45:00Z","v":36553,"vw":29.823487},{"c":29.45,"h":29.74,"l":29.45,"n":37,"o":29.74,"t":"2026-10-21T20:00:00Z","v":10377,"vw":29.548361},{"c":29.62,"h":29.62,"l":29.3702,"n":93,"o":29.43,"t":"2026-10-21T20:15:00Z","v":6474,"vw":29.532411},{"c":29.9,"h":29.9,"l":29.57,"n":46,"o":29.67,"t":"2026-10-21T20:30:00Z","v":5141,"vw":29.722542},{"c":29.83,"h":29.83,"l":29.815,"n":11,"o":29.82,"t":"2026-10-21T20:45:00Z","v":963,"vw":29.821308},{"c":29.67,"h":29.76,"l":29.67,"n":4,"o":29.76,"t":"2026-10-21T21:00:00Z","v":259,"vw":29.710909},{"c":29.58,"h":29.7,"l":29.58,"n":4,"o":29.58,"t":"2026-10-21T21:15:00Z","v":1120,"vw":29.601525},{"c":29.6533,"h":29.6533,"l":29.58,"n":2,"o":29.58,"t":"2026-10-21T21:30:00Z","v":225,"vw":29.620722},{"c":29.45,"h":29.4855,"l":29.45,"n":4,"o":29.4855,"t":"2026-10-21T21:45:00Z","v":327,"vw":29.474336},{"c":28.9,"h":29.3,"l":28.8,"n":69,"o":29.3,"t":"2026-10-21T22:00:00Z","v":15614,"vw":28.846818},{"c":28.5,"h":28.84,"l":28.5,"n":63,"o":28.84,"t":"2026-10-21T22:15:00Z","v":11469,"vw":28.653494},{"c":28.66,"h":28.7,"l":28.62,"n":37,"o":28.63,"t":"2026-10-21T22:30:00Z","v":4207,"vw":28.676176},{"c":28.72,"h":28.72,"l":28.6395,"n":24,"o":28.65,"t":"2026-10-21T22:45:00Z","v":1590,"vw":28.653488},{"c":28.69,"h":28.74,"l":28.5,"n":52,"o":28.6,"t":"2026-10-21T23:00:00Z","v":8338,"vw":28.58471},{"c":28.3,"h":28.55,"l":28.28,"n":91,"o":28.55,"t":"2026-10-21T23:15:00Z","v":14369,"vw":28.380519},{"c":28.34,"h":28.34,"l":28.3,"n":176,"o":28.34,"t":"2026-10-21T23:30:00Z","v":29390,"vw":28.337557},{"c":28.21,"h":28.32,"l":28.131,"n":19,"o":28.31,"t":"2026-10-21T23:45:00Z","v":2992,"vw":28.180939},{"c":26.7,"h":27.34,"l":26.6,"n":642,"o":27.32,"t":"2026-10-22T08:00:00Z","v":44671,"vw":27.00438},{"c":26.74,"h":26.75,"l":26.66,"n":15,"o":26.66,"t":"2026-10-22T08:15:00Z","v":1153,"vw":26.719291},{"c":26.88,"h":26.88,"l":26.62,"n":18,"o":26.7,"t":"2026-10-22T08:30:00Z","v":1649,"vw":26.818561},{"c":26.59,"h":26.95,"l":26.59,"n":35,"o":26.95,"t":"2026-10-22T08:45:00Z","v":3753,"vw":26.717823},{"c":26.6,"h":26.7,"l":26.56,"n":12,"o":26.5817,"t":"2026-10-22T09:00:00Z","v":2038,"vw":26.648231},{"c":26.48,"h":26.69,"l":26.48,"n":25,"o":26.69,"t":"2026-10-22T09:15:00Z","v":2193,"vw":26.593571},{"c":26.54,"h":26.58,"l":26.54,"n":12,"o":26.58,"t":"2026-10-22T09:30:00Z","v":1106,"vw":26.557778},{"c":26.54,"h":26.6032,"l":26.54,"n":12,"o":26.54,"t":"2026-10-22T09:45:00Z","v":1465,"vw":26.556385},{"c":26.68,"h":26.73,"l":26.65,"n":10,"o":26.66,"t":"2026-10-22T10:00:00Z","v":1643,"vw":26.686996},{"c":26.86,"h":26.86,"l":26.7,"n":20,"o":26.7,"t":"2026-10-22T10:15:00Z","v":1352,"vw":26.776514},{"c":27.04,"h":27.04,"l":26.9,"n":17,"o":26.9,"t":"2026-10-22T10:30:00Z","v":1843,"vw":26.997143},{"c":26.89,"h":27.07,"l":26.89,"n":34,"o":27.05,"t":"2026-10-22T10:45:00Z","v":3964,"vw":27.015013},{"c":26.9,"h":27,"l":26.82,"n":17,"o":27,"t":"2026-10-22T11:00:00Z","v":3105,"vw":26.926986},{"c":26.78,"h":26.91,"l":26.78,"n":25,"o":26.91,"t":"2026-10-22T11:15:00Z","v":1546,"vw":26.807895},{"c":27.11,"h":27.11,"l":26.88,"n":14,"o":26.9289,"t":"2026-10-22T11:30:00Z","v":2841,"vw":27.041195},{"c":26.9,"h":27.05,"l":26.9,"n":45,"o":27.05,"t":"2026-10-22T11:45:00Z","v":3553,"vw":26.975791},{"c":26.9953,"h":27.05,"l":26.93,"n":43,"o":26.93,"t":"2026-10-22T12:00:00Z","v":4913,"vw":26.97507},{"c":27,"h":27,"l":26.9585,"n":13,"o":26.9585,"t":"2026-10-22T12:15:00Z","v":5134,"vw":26.995992},{"c":26.75,"h":27,"l":26.75,"n":57,"o":26.8801,"t":"2026-10-22T12:30:00Z","v":5059,"vw":26.853761},{"c":26.5,"h":26.8394,"l":26.5,"n":115,"o":26.69,"t":"2026-10-22T12:45:00Z","v":9152,"vw":26.618465},{"c":26.3,"h":26.44,"l":26.21,"n":67,"o":26.42,"t":"2026-10-22T13:00:00Z","v":10321,"vw":26.331188},{"c":26.44,"h":26.44,"l":26.02,"n":507,"o":26.23,"t":"2026-10-22T13:15:00Z","v":34221,"vw":26.238224},{"c":26.85,"h":27.01,"l":26.05,"n":960,"o":26.51,"t":"2026-10-22T13:30:00Z","v":173116,"vw":26.535452},{"c":27.36,"h":27.52,"l":26.48,"n":738,"o":26.86,"t":"2026-10-22T13:45:00Z","v":112776,"vw":27.040733},{"c":26.5555,"h":27.58,"l":26.5555,"n":554,"o":27.3474,"t":"2026-10-22T14:00:00Z","v":83552,"vw":27.144688},{"c":25.88,"h":26.64,"l":25.7438,"n":1216,"o":26.5,"t":"2026-10-22T14:15:00Z","v":204832,"vw":26.191187},{"c":25.64,"h":25.8999,"l":25.55,"n":649,"o":25.86,"t":"2026-10-22T14:30:00Z","v":110346,"vw":25.741216},{"c":25.38,"h":25.73,"l":25.1,"n":778,"o":25.69,"t":"2026-10-22T14:45:00Z","v":134251,"vw":25.335267},{"c":24.805,"h":25.48,"l":24.69,"n":835,"o":25.345,"t":"2026-10-22T15:00:00Z","v":125146,"vw":25.025029},{"c":24.8385,"h":25.2699,"l":24.68,"n":609,"o":24.82,"t":"2026-10-22T15:15:00Z","v":92314,"vw":25.042825},{"c":24.845,"h":24.9656,"l":24.44,"n":553,"o":24.7,"t":"2026-10-22T15:30:00Z","v":71099,"vw":24.675658},{"c":25.035,"h":25.035,"l":24.51,"n":345,"o":24.84,"t":"2026-10-22T15:45:00Z","v":69785,"vw":24.823955},{"c":25.32,"h":25.39,"l":24.9704,"n":288,"o":25.1732,"t":"2026-10-22T16:00:00Z","v":71435,"vw":25.210373},{"c":25.16,"h":25.44,"l":25.121,"n":237,"o":25.32,"t":"2026-10-22T16:15:00Z","v":34038,"vw":25.328393},{"c":24.78,"h":25.13,"l":24.78,"n":212,"o":25.1,"t":"2026-10-22T16:30:00Z","v":20793,"vw":25.020087},{"c":24.575,"h":24.76,"l":24.19,"n":577,"o":24.7276,"t":"2026-10-22T16:45:00Z","v":129451,"vw":24.426276},{"c":24.55,"h":24.6,"l":24.21,"n":240,"o":24.6,"t":"2026-10-22T17:00:00Z","v":23417,"vw":24.392278},{"c":24.68,"h":24.6899,"l":24.435,"n":258,"o":24.59,"t":"2026-10-22T17:15:00Z","v":32963,"vw":24.551809},{"c":24.7667,"h":24.81,"l":24.55,"n":184,"o":24.61,"t":"2026-10-22T17:30:00Z","v":27325,"vw":24.685818},{"c":24.295,"h":24.76,"l":24.21,"n":207,"o":24.74,"t":"2026-10-22T17:45:00Z","v":19064,"vw":24.522547},{"c":23.98,"h":24.29,"l":23.85,"n":506,"o":24.29,"t":"2026-10-22T18:00:00Z","v":84942,"vw":23.998818},{"c":23.99,"h":24.205,"l":23.88,"n":223,"o":23.9,"t":"2026-10-22T18:15:00Z","v":28843,"vw":24.047348},{"c":24.185,"h":24.185,"l":23.88,"n":158,"o":23.95,"t":"2026-10-22T18:30:00Z","v":23502,"vw":23.969344},{"c":23.9978,"h":24.165,"l":23.98,"n":147,"o":24.165,"t":"2026-10-22T18:45:00Z","v":15971,"vw":24.088775},{"c":24.18,"h":24.19,"l":23.83,"n":200,"o":23.94,"t":"2026-10-22T19:00:00Z","v":27422,"vw":23.941615},{"c":24.46,"h":24.46,"l":24.08,"n":154,"o":24.16,"t":"2026-10-22T19:15:00Z","v":27586,"vw":24.228377},{"c":23.95,"h":24.44,"l":23.77,"n":419,"o":24.44,"t":"2026-10-22T19:30:00Z","v":57051,"vw":24.047452},{"c":24.54,"h":24.68,"l":23.77,"n":793,"o":23.94,"t":"2026-10-22T19:45:00Z","v":128109,"vw":24.039174},{"c":24.55,"h":24.71,"l":24.38,"n":115,"o":24.49,"t":"2026-10-22T20:00:00Z","v":26864,"vw":24.62677},{"c":24.3,"h":24.46,"l":24.3,"n":32,"o":24.36,"t":"2026-10-22T20:15:00Z","v":3389,"vw":24.382365},{"c":24.1885,"h":24.245,"l":24.13,"n":40,"o":24.24,"t":"2026-10-22T20:30:00Z","v":4140,"vw":24.170975},{"c":24.03,"h":24.15,"l":23.89,"n":93,"o":24.14,"t":"2026-10-22T20:45:00Z","v":8687,"vw":24.037828},{"c":24.2,"h":24.2,"l":24.05,"n":47,"o":24.09,"t":"2026-10-22T21:00:00Z","v":5097,"vw":24.145866},{"c":24.2,"h":24.33,"l":24.16,"n":27,"o":24.33,"t":"2026-10-22T21:15:00Z","v":4694,"vw":24.232069},{"c":24,"h":24.2,"l":24,"n":20,"o":24.1999,"t":"2026-10-22T21:30:00Z","v":1674,"vw":24.136143},{"c":24,"h":24.07,"l":23.93,"n":21,"o":24.07,"t":"2026-10-22T21:45:00Z","v":1654,"vw":24.000298},{"c":24.18,"h":24.21,"l":24.06,"n":34,"o":24.06,"t":"2026-10-22T22:00:00Z","v":4191,"vw":24.156407},{"c":24.1193,"h":24.2294,"l":24.08,"n":23,"o":24.18,"t":"2026-10-22T22:15:00Z","v":2195,"vw":24.155269},{"c":24.1788,"h":24.1952,"l":24.1788,"n":5,"o":24.1952,"t":"2026-10-22T22:30:00Z","v":315,"vw":24.184369},{"c":24.02,"h":24.04,"l":23.95,"n":23,"o":24,"t":"2026-10-22T22:45:00Z","v":3371,"vw":23.967681},{"c":24.07,"h":24.07,"l":23.93,"n":13,"o":23.99,"t":"2026-10-22T23:00:00Z","v":979,"vw":24.032916},{"c":23.83,"h":24.07,"l":23.83,"n":42,"o":24.04,"t":"2026-10-22T23:15:00Z","v":4548,"vw":23.937842},{"c":23.8,"h":23.82,"l":23.7,"n":119,"o":23.82,"t":"2026-10-22T23:30:00Z","v":25609,"vw":23.743943},{"c":23.83,"h":23.98,"l":23.7186,"n":55,"o":23.83,"t":"2026-10-22T23:45:00Z","v":7224,"vw":23.805376}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4326345097501926,"strike":49.41171544220645,"iv":1.6489258641200961,"gamma":0.0166200493111997,"theta":-0.03368389883013058,"vega":0.01179374034518912,"rho":0.0015250211273606738,"breakevenPct":108.55376548935836},{"delta":0.15,"premium":0.5927359513635507,"strike":37.85705547157671,"iv":1.3246913023417544,"gamma":0.026133737642315583,"theta":-0.03626395977431984,"vega":0.015647818539380798,"rho":0.0023308103877599465,"breakevenPct":60.87778838050317},{"delta":0.2,"premium":0.8664859419264466,"strike":35.65897627993758,"iv":1.3618308232284622,"gamma":0.030447009960297377,"theta":-0.04476832739145257,"vega":0.01875717845703344,"rho":0.0030548634169835337,"breakevenPct":52.82620176512147},{"delta":0.25,"premium":1.170277651883216,"strike":33.81413207765465,"iv":1.3988937014147045,"gamma":0.03371253721318882,"theta":-0.052246100206013134,"vega":0.021319260568003373,"rho":0.0037568455529557376,"breakevenPct":46.378283387187736},{"delta":0.3,"premium":1.4845637926374795,"strike":31.91408765171558,"iv":1.4033811519166632,"gamma":0.03672086264084678,"theta":-0.05723956674774291,"vega":0.023354328566253697,"rho":0.004448933671326788,"breakevenPct":39.743311482648785},{"delta":0.35,"premium":1.8673140495867766,"strike":30.466495867768597,"iv":1.442420165289256,"gamma":0.03796479338842975,"theta":-0.06262842975206612,"vega":0.024897190082644627,"rho":0.005092393368300779,"breakevenPct":35.28790760399738},{"delta":0.4,"premium":2.1663316582914574,"strike":28.61113065326633,"iv":1.3904188442211054,"gamma":0.0412108040201005,"theta":-0.06316934673366834,"vega":0.0259821608040201,"rho":0.005800752692595046,"breakevenPct":28.77599293538823},{"delta":0.45,"premium":2.493973214285714,"strike":27.026517857142856,"iv":1.3473392857142856,"gamma":0.043567857142857144,"theta":-0.06281607142857143,"vega":0.026691964285714288,"rho":0.006488631837086265,"breakevenPct":23.5166990436342},{"delta":0.5,"premium":3.0304054054054057,"strike":25.976216216216216,"iv":1.4203261261261262,"gamma":0.04172882882882883,"theta":-0.06674954954954955,"vega":0.0269,"rho":0.007014633144481845,"breakevenPct":21.366617663688796},{"delta":0.55,"premium":3.42810650887574,"strike":24.631775147928995,"iv":1.3839343195266272,"gamma":0.04243136094674556,"theta":-0.06467988165680474,"vega":0.02667751479289941,"rho":0.007648540852914387,"breakevenPct":17.40536258077295},{"delta":0.6,"premium":3.9808,"strike":23.46056,"iv":1.4076688000000002,"gamma":0.0407312,"theta":-0.0642448,"vega":0.026015200000000002,"rho":0.008162543127982088,"breakevenPct":14.817405857740594},{"delta":0.65,"premium":4.60985401459854,"strike":22.264963503649632,"iv":1.43595401459854,"gamma":0.03831824817518248,"theta":-0.06294817518248175,"vega":0.02494087591240876,"rho":0.008617657615478627,"breakevenPct":12.446935222795712},{"delta":0.7,"premium":5.2787878787878775,"strike":21.035,"iv":1.44960303030303,"gamma":0.03559545454545455,"theta":-0.05977424242424243,"vega":0.023442424242424244,"rho":0.009040114048658062,"breakevenPct":10.099530873589464},{"delta":0.75,"premium":6.2519230769230765,"strike":19.66346153846154,"iv":1.5353346153846155,"gamma":0.0307,"theta":-0.057928846153846164,"vega":0.02138653846153846,"rho":0.009224354255515163,"breakevenPct":8.432571612487946},{"delta":0.8,"premium":7.27752411719691,"strike":18.17879283246652,"iv":1.5848778465006297,"gamma":0.026269226656321126,"theta":-0.05270175529278099,"vega":0.01885672089737324,"rho":0.009365875402936595,"breakevenPct":6.511786400265398},{"delta":0.85,"premium":8.577987436987915,"strike":16.47968542848219,"iv":1.6653927068584458,"gamma":0.02080168241573417,"theta":-0.04667457338786771,"vega":0.015660428254882064,"rho":0.009280814248373162,"breakevenPct":4.84381952079541},{"delta":0.9,"premium":10.880030532680957,"strike":13.856966414050948,"iv":1.931081111727008,"gamma":0.013521259303761708,"theta":-0.04074586732038219,"vega":0.011796853855002884,"rho":0.008414082283833032,"breakevenPct":3.502079275028893}],"put":[{"delta":0.1,"premium":0.5262954247227797,"strike":15.687099606340691,"iv":1.389824644313488,"gamma":0.01878432820514033,"theta":-0.02802850089450706,"vega":0.011797696350374585,"rho":-0.0023429482164221476,"breakevenPct":36.56567288025978},{"delta":0.15,"premium":0.8414556962025316,"strike":17.42645569620253,"iv":1.3245734177215192,"gamma":0.025853164556962023,"theta":-0.035130379746835444,"vega":0.015559493670886075,"rho":-0.0035366158327179145,"breakevenPct":30.606694560669457},{"delta":0.2,"premium":1.1832317073170733,"strike":18.80560975609756,"iv":1.306239024390244,"gamma":0.03183048780487805,"theta":-0.04170853658536585,"vega":0.018803658536585367,"rho":-0.004763691767543107,"breakevenPct":26.26620063271763},{"delta":0.25,"premium":1.6459798994974877,"strike":19.965175879396984,"iv":1.3358175879396985,"gamma":0.03534221105527638,"theta":-0.04850402010050252,"vega":0.02140502512562814,"rho":-0.006083846603957203,"breakevenPct":23.350644435566956},{"delta":0.3,"premium":2.088265306122449,"strike":21.139183673469386,"iv":1.3185278911564626,"gamma":0.0391374149659864,"theta":-0.05220612244897959,"vega":0.023410884353741494,"rho":-0.007389281974273151,"breakevenPct":20.28904448808812},{"delta":0.35,"premium":2.515068493150685,"strike":22.264452054794518,"iv":1.2797993150684932,"gamma":0.04298287671232877,"theta":-0.0538986301369863,"vega":0.02492054794520548,"rho":-0.008683281601882151,"breakevenPct":17.366595976385625},{"delta":0.4,"premium":3.037126865671642,"strike":23.34268656716418,"iv":1.2670776119402984,"gamma":0.04524776119402985,"theta":-0.055504477611940294,"vega":0.026007462686567163,"rho":-0.010049781545559225,"breakevenPct":15.039499156934989},{"delta":0.45,"premium":3.6200920245398778,"strike":24.41760736196319,"iv":1.2579490797546011,"gamma":0.046654601226993865,"theta":-0.05624846625766871,"vega":0.02665153374233129,"rho":-0.011465001441016526,"breakevenPct":12.98110737479785},{"delta":0.5,"premium":4.25,"strike":25.5,"iv":1.2456999999999998,"gamma":0.0475,"theta":-0.05595,"vega":0.0269,"rho":-0.012916284543666254,"breakevenPct":11.087866108786606},{"delta":0.55,"premium":5.06045751633987,"strike":26.687254901960788,"iv":1.2562666666666666,"gamma":0.046805228758169934,"theta":-0.05575816993464052,"vega":0.026689542483660133,"rho":-0.014507275662542108,"breakevenPct":9.51130800995432},{"delta":0.6,"premium":5.9707006369426745,"strike":27.951656050955414,"iv":1.262728025477707,"gamma":0.04538535031847134,"theta":-0.054447770700636944,"vega":0.025986624203821657,"rho":-0.01617701644796241,"breakevenPct":8.02947525517682},{"delta":0.65,"premium":6.701362397820163,"strike":29.05806539509537,"iv":1.2214449591280654,"gamma":0.0448024523160763,"theta":-0.04993542234332425,"vega":0.024828065395095366,"rho":-0.017705945323256984,"breakevenPct":6.4573096348317796},{"delta":0.7,"premium":7.55621669626998,"strike":30.255097690941383,"iv":1.1900001776198934,"gamma":0.04330426287744228,"theta":-0.04533623445825933,"vega":0.023363943161634104,"rho":-0.019331664283528106,"breakevenPct":5.025602532755634},{"delta":0.75,"premium":8.765050505050503,"strike":31.747131313131312,"iv":1.1833656565656565,"gamma":0.03980020202020202,"theta":-0.040830505050505055,"vega":0.021383838383838383,"rho":-0.021234449385744057,"breakevenPct":3.8406660749756845},{"delta":0.8,"premium":10.150068775790924,"strike":33.39431911966987,"iv":1.1678090784044017,"gamma":0.03547276478679505,"theta":-0.034803163686382386,"vega":0.01881898211829436,"rho":-0.02327550427973351,"breakevenPct":2.743722410548313},{"delta":0.85,"premium":11.044154057771664,"strike":34.54287482806052,"iv":1.0858283356258598,"gamma":0.03141499312242091,"theta":-0.025931086657496567,"vega":0.015586519944979369,"rho":-0.024926789776447265,"breakevenPct":1.6789925929336413},{"delta":0.9,"premium":13.453110058156522,"strike":37.16567607151098,"iv":1.07568323641722,"gamma":0.023241742054861344,"theta":-0.017756331985346097,"vega":0.011531433696479692,"rho":-0.027780492477835986,"breakevenPct":0.8592049758588813}]},"raw":{"call":[{"delta":0.1,"premium":0.4326345097501926,"strike":49.41171544220645,"iv":1.6489258641200961,"gamma":0.0166200493111997,"theta":-0.03368389883013058,"vega":0.01179374034518912,"rho":0.0015250211273606738,"breakevenPct":108.55376548935836},{"delta":0.15,"premium":0.5927359513635507,"strike":37.85705547157671,"iv":1.3246913023417544,"gamma":0.026133737642315583,"theta":-0.03626395977431984,"vega":0.015647818539380798,"rho":0.0023308103877599465,"breakevenPct":60.87778838050317},{"delta":0.2,"premium":0.8664859419264466,"strike":35.65897627993758,"iv":1.3618308232284622,"gamma":0.030447009960297377,"theta":-0.04476832739145257,"vega":0.01875717845703344,"rho":0.0030548634169835337,"breakevenPct":52.82620176512147},{"delta":0.25,"premium":1.170277651883216,"strike":33.81413207765465,"iv":1.3988937014147045,"gamma":0.03371253721318882,"theta":-0.052246100206013134,"vega":0.021319260568003373,"rho":0.0037568455529557376,"breakevenPct":46.378283387187736},{"delta":0.3,"premium":1.4845637926374795,"strike":31.91408765171558,"iv":1.4033811519166632,"gamma":0.03672086264084678,"theta":-0.05723956674774291,"vega":0.023354328566253697,"rho":0.004448933671326788,"breakevenPct":39.743311482648785},{"delta":0.35,"premium":1.8673140495867766,"strike":30.466495867768597,"iv":1.442420165289256,"gamma":0.03796479338842975,"theta":-0.06262842975206612,"vega":0.024897190082644627,"rho":0.005092393368300779,"breakevenPct":35.28790760399738},{"delta":0.4,"premium":2.1663316582914574,"strike":28.61113065326633,"iv":1.3904188442211054,"gamma":0.0412108040201005,"theta":-0.06316934673366834,"vega":0.0259821608040201,"rho":0.005800752692595046,"breakevenPct":28.77599293538823},{"delta":0.45,"premium":2.493973214285714,"strike":27.026517857142856,"iv":1.3473392857142856,"gamma":0.043567857142857144,"theta":-0.06281607142857143,"vega":0.026691964285714288,"rho":0.006488631837086265,"breakevenPct":23.5166990436342},{"delta":0.5,"premium":3.0304054054054057,"strike":25.976216216216216,"iv":1.4203261261261262,"gamma":0.04172882882882883,"theta":-0.06674954954954955,"vega":0.0269,"rho":0.007014633144481845,"breakevenPct":21.366617663688796},{"delta":0.55,"premium":3.42810650887574,"strike":24.631775147928995,"iv":1.3839343195266272,"gamma":0.04243136094674556,"theta":-0.06467988165680474,"vega":0.02667751479289941,"rho":0.007648540852914387,"breakevenPct":17.40536258077295},{"delta":0.6,"premium":3.9808,"strike":23.46056,"iv":1.4076688000000002,"gamma":0.0407312,"theta":-0.0642448,"vega":0.026015200000000002,"rho":0.008162543127982088,"breakevenPct":14.817405857740594},{"delta":0.65,"premium":4.60985401459854,"strike":22.264963503649632,"iv":1.43595401459854,"gamma":0.03831824817518248,"theta":-0.06294817518248175,"vega":0.02494087591240876,"rho":0.008617657615478627,"breakevenPct":12.446935222795712},{"delta":0.7,"premium":5.2787878787878775,"strike":21.035,"iv":1.44960303030303,"gamma":0.03559545454545455,"theta":-0.05977424242424243,"vega":0.023442424242424244,"rho":0.009040114048658062,"breakevenPct":10.099530873589464},{"delta":0.75,"premium":6.2519230769230765,"strike":19.66346153846154,"iv":1.5353346153846155,"gamma":0.0307,"theta":-0.057928846153846164,"vega":0.02138653846153846,"rho":0.009224354255515163,"breakevenPct":8.432571612487946},{"delta":0.8,"premium":7.27752411719691,"strike":18.17879283246652,"iv":1.5848778465006297,"gamma":0.026269226656321126,"theta":-0.05270175529278099,"vega":0.01885672089737324,"rho":0.009365875402936595,"breakevenPct":6.511786400265398},{"delta":0.85,"premium":8.577987436987915,"strike":16.47968542848219,"iv":1.6653927068584458,"gamma":0.02080168241573417,"theta":-0.04667457338786771,"vega":0.015660428254882064,"rho":0.009280814248373162,"breakevenPct":4.84381952079541},{"delta":0.9,"premium":10.880030532680957,"strike":13.856966414050948,"iv":1.931081111727008,"gamma":0.013521259303761708,"theta":-0.04074586732038219,"vega":0.011796853855002884,"rho":0.008414082283833032,"breakevenPct":3.502079275028893}],"put":[{"delta":0.1,"premium":0.5262954247227797,"strike":15.687099606340691,"iv":1.389824644313488,"gamma":0.01878432820514033,"theta":-0.02802850089450706,"vega":0.011797696350374585,"rho":-0.0023429482164221476,"breakevenPct":36.56567288025978},{"delta":0.15,"premium":0.8414556962025316,"strike":17.42645569620253,"iv":1.3245734177215192,"gamma":0.025853164556962023,"theta":-0.035130379746835444,"vega":0.015559493670886075,"rho":-0.0035366158327179145,"breakevenPct":30.606694560669457},{"delta":0.2,"premium":1.1832317073170733,"strike":18.80560975609756,"iv":1.306239024390244,"gamma":0.03183048780487805,"theta":-0.04170853658536585,"vega":0.018803658536585367,"rho":-0.004763691767543107,"breakevenPct":26.26620063271763},{"delta":0.25,"premium":1.6459798994974877,"strike":19.965175879396984,"iv":1.3358175879396985,"gamma":0.03534221105527638,"theta":-0.04850402010050252,"vega":0.02140502512562814,"rho":-0.006083846603957203,"breakevenPct":23.350644435566956},{"delta":0.3,"premium":2.088265306122449,"strike":21.139183673469386,"iv":1.3185278911564626,"gamma":0.0391374149659864,"theta":-0.05220612244897959,"vega":0.023410884353741494,"rho":-0.007389281974273151,"breakevenPct":20.28904448808812},{"delta":0.35,"premium":2.515068493150685,"strike":22.264452054794518,"iv":1.2797993150684932,"gamma":0.04298287671232877,"theta":-0.0538986301369863,"vega":0.02492054794520548,"rho":-0.008683281601882151,"breakevenPct":17.366595976385625},{"delta":0.4,"premium":3.037126865671642,"strike":23.34268656716418,"iv":1.2670776119402984,"gamma":0.04524776119402985,"theta":-0.055504477611940294,"vega":0.026007462686567163,"rho":-0.010049781545559225,"breakevenPct":15.039499156934989},{"delta":0.45,"premium":3.6200920245398778,"strike":24.41760736196319,"iv":1.2579490797546011,"gamma":0.046654601226993865,"theta":-0.05624846625766871,"vega":0.02665153374233129,"rho":-0.011465001441016526,"breakevenPct":12.98110737479785},{"delta":0.5,"premium":4.25,"strike":25.5,"iv":1.2456999999999998,"gamma":0.0475,"theta":-0.05595,"vega":0.0269,"rho":-0.012916284543666254,"breakevenPct":11.087866108786606},{"delta":0.55,"premium":5.06045751633987,"strike":26.687254901960788,"iv":1.2562666666666666,"gamma":0.046805228758169934,"theta":-0.05575816993464052,"vega":0.026689542483660133,"rho":-0.014507275662542108,"breakevenPct":9.51130800995432},{"delta":0.6,"premium":5.9707006369426745,"strike":27.951656050955414,"iv":1.262728025477707,"gamma":0.04538535031847134,"theta":-0.054447770700636944,"vega":0.025986624203821657,"rho":-0.01617701644796241,"breakevenPct":8.02947525517682},{"delta":0.65,"premium":6.701362397820163,"strike":29.05806539509537,"iv":1.2214449591280654,"gamma":0.0448024523160763,"theta":-0.04993542234332425,"vega":0.024828065395095366,"rho":-0.017705945323256984,"breakevenPct":6.4573096348317796},{"delta":0.7,"premium":7.55621669626998,"strike":30.255097690941383,"iv":1.1900001776198934,"gamma":0.04330426287744228,"theta":-0.04533623445825933,"vega":0.023363943161634104,"rho":-0.019331664283528106,"breakevenPct":5.025602532755634},{"delta":0.75,"premium":8.765050505050503,"strike":31.747131313131312,"iv":1.1833656565656565,"gamma":0.03980020202020202,"theta":-0.040830505050505055,"vega":0.021383838383838383,"rho":-0.021234449385744057,"breakevenPct":3.8406660749756845},{"delta":0.8,"premium":10.150068775790924,"strike":33.39431911966987,"iv":1.1678090784044017,"gamma":0.03547276478679505,"theta":-0.034803163686382386,"vega":0.01881898211829436,"rho":-0.02327550427973351,"breakevenPct":2.743722410548313},{"delta":0.85,"premium":11.044154057771664,"strike":34.54287482806052,"iv":1.0858283356258598,"gamma":0.03141499312242091,"theta":-0.025931086657496567,"vega":0.015586519944979369,"rho":-0.024926789776447265,"breakevenPct":1.6789925929336413},{"delta":0.9,"premium":13.453110058156522,"strike":37.16567607151098,"iv":1.07568323641722,"gamma":0.023241742054861344,"theta":-0.017756331985346097,"vega":0.011531433696479692,"rho":-0.027780492477835986,"breakevenPct":0.8592049758588813}]}},"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"}}