{"symbol":"OPCH","url":"https://intraalpha.com/companies/OPCH","capturedAt":"2026-10-23T05:34:35.608Z","state":"ready","quote":{"symbol":"OPCH","last_price":31.29,"prev_close":31.29,"regular_close":31.29,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":31.21,"ask":31.29,"bid_size":100,"ask_size":100,"volume":1933845,"vwap":31.323671,"open":31.33,"high":31.355,"low":31.29,"close":31.29,"trade_count":14657,"last_trade_at":"2026-10-22T20:00:02.83562089Z","last_quote_at":"2026-10-22T23:55:34.99545549Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:33:54.2139873-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OPCH","fetched_at":"2026-10-23T05:34:34.840713+00:00","name":"Option Care Health Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL CARE FACILITIES","country":"USA","description":"Option Care Health, Inc. offers infusion services at home and at alternative sites in the United States. The company is headquartered in Bannockburn, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4687038000,"ebitda":405094000,"pe_ratio":23.7,"peg_ratio":1.123,"book_value":8.41,"dividend_per_share":null,"dividend_yield":null,"eps":1.32,"revenue_ttm":5693516000,"gross_profit_ttm":1085065000,"profit_margin":0.0368,"operating_margin_ttm":0.059,"return_on_assets_ttm":0.0617,"return_on_equity_ttm":0.16,"quarterly_earnings_growth":0.129,"quarterly_revenue_growth":0.019,"analyst_target_price":30.03,"analyst_number":4,"beta":0.582,"fifty_two_week_high":36.8,"fifty_two_week_low":18.01,"fifty_day_ma":25.42,"two_hundred_day_ma":26.38,"shares_outstanding":149793000,"forward_pe":11.22,"price_to_sales":0.823,"price_to_book":2.776,"ev_to_revenue":0.803,"ev_to_ebitda":11.12},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:34:34.840713+00:00"},"optionObservedAt":"2026-10-22T19:55:57.270Z","bars":[{"c":31.28,"h":31.28,"l":31.22,"n":208,"o":31.24,"t":"2026-10-16T13:30:00Z","v":51417,"vw":31.249665},{"c":31.27,"h":31.29,"l":31.265,"n":277,"o":31.28,"t":"2026-10-16T13:35:00Z","v":20408,"vw":31.277387},{"c":31.28,"h":31.29,"l":31.27,"n":145,"o":31.27,"t":"2026-10-16T13:40:00Z","v":11778,"vw":31.281932},{"c":31.325,"h":31.345,"l":31.28,"n":383,"o":31.285,"t":"2026-10-16T13:45:00Z","v":49317,"vw":31.311252},{"c":31.315,"h":31.325,"l":31.295,"n":403,"o":31.325,"t":"2026-10-16T13:50:00Z","v":56054,"vw":31.309626},{"c":31.32,"h":31.34,"l":31.31,"n":397,"o":31.32,"t":"2026-10-16T13:55:00Z","v":53833,"vw":31.329517},{"c":31.33,"h":31.33,"l":31.315,"n":279,"o":31.325,"t":"2026-10-16T14:00:00Z","v":39360,"vw":31.322094},{"c":31.35,"h":31.35,"l":31.315,"n":534,"o":31.325,"t":"2026-10-16T14:05:00Z","v":78657,"vw":31.326586},{"c":31.325,"h":31.35,"l":31.32,"n":437,"o":31.35,"t":"2026-10-16T14:10:00Z","v":52454,"vw":31.337541},{"c":31.31,"h":31.335,"l":31.31,"n":368,"o":31.32,"t":"2026-10-16T14:15:00Z","v":67186,"vw":31.326553},{"c":31.315,"h":31.32,"l":31.31,"n":212,"o":31.315,"t":"2026-10-16T14:20:00Z","v":25131,"vw":31.314108},{"c":31.285,"h":31.32,"l":31.28,"n":358,"o":31.3134,"t":"2026-10-16T14:25:00Z","v":39945,"vw":31.303814},{"c":31.28,"h":31.29,"l":31.28,"n":224,"o":31.28,"t":"2026-10-16T14:30:00Z","v":18538,"vw":31.283401},{"c":31.285,"h":31.29,"l":31.28,"n":162,"o":31.285,"t":"2026-10-16T14:35:00Z","v":19284,"vw":31.284023},{"c":31.2801,"h":31.29,"l":31.28,"n":266,"o":31.28,"t":"2026-10-16T14:40:00Z","v":76738,"vw":31.284671},{"c":31.285,"h":31.29,"l":31.275,"n":269,"o":31.28,"t":"2026-10-16T14:45:00Z","v":43736,"vw":31.281563},{"c":31.308,"h":31.308,"l":31.285,"n":227,"o":31.29,"t":"2026-10-16T14:50:00Z","v":41109,"vw":31.295734},{"c":31.31,"h":31.31,"l":31.3,"n":50,"o":31.305,"t":"2026-10-16T14:55:00Z","v":5728,"vw":31.308942},{"c":31.305,"h":31.315,"l":31.3,"n":242,"o":31.31,"t":"2026-10-16T15:00:00Z","v":34183,"vw":31.312085},{"c":31.28,"h":31.31,"l":31.28,"n":255,"o":31.305,"t":"2026-10-16T15:05:00Z","v":27280,"vw":31.294997},{"c":31.28,"h":31.29,"l":31.28,"n":193,"o":31.29,"t":"2026-10-16T15:10:00Z","v":10992,"vw":31.284484},{"c":31.275,"h":31.29,"l":31.27,"n":272,"o":31.285,"t":"2026-10-16T15:15:00Z","v":22792,"vw":31.278321},{"c":31.265,"h":31.278,"l":31.26,"n":190,"o":31.275,"t":"2026-10-16T15:20:00Z","v":19278,"vw":31.270222},{"c":31.275,"h":31.275,"l":31.26,"n":244,"o":31.265,"t":"2026-10-16T15:25:00Z","v":21162,"vw":31.266199},{"c":31.28,"h":31.28,"l":31.27,"n":218,"o":31.27,"t":"2026-10-16T15:30:00Z","v":12877,"vw":31.274246},{"c":31.275,"h":31.28,"l":31.27,"n":74,"o":31.275,"t":"2026-10-16T15:35:00Z","v":5153,"vw":31.2747},{"c":31.285,"h":31.285,"l":31.27,"n":290,"o":31.275,"t":"2026-10-16T15:40:00Z","v":35819,"vw":31.283438},{"c":31.29,"h":31.29,"l":31.28,"n":126,"o":31.28,"t":"2026-10-16T15:45:00Z","v":9825,"vw":31.285051},{"c":31.2734,"h":31.29,"l":31.27,"n":220,"o":31.28,"t":"2026-10-16T15:50:00Z","v":22777,"vw":31.28208},{"c":31.275,"h":31.28,"l":31.27,"n":173,"o":31.27,"t":"2026-10-16T15:55:00Z","v":13204,"vw":31.273816},{"c":31.28,"h":31.28,"l":31.26,"n":277,"o":31.28,"t":"2026-10-16T16:00:00Z","v":23240,"vw":31.269572},{"c":31.275,"h":31.285,"l":31.27,"n":222,"o":31.27,"t":"2026-10-16T16:05:00Z","v":19161,"vw":31.279061},{"c":31.275,"h":31.275,"l":31.27,"n":148,"o":31.275,"t":"2026-10-16T16:10:00Z","v":10019,"vw":31.274051},{"c":31.28,"h":31.28,"l":31.265,"n":205,"o":31.275,"t":"2026-10-16T16:15:00Z","v":14432,"vw":31.270934},{"c":31.29,"h":31.29,"l":31.27,"n":152,"o":31.275,"t":"2026-10-16T16:20:00Z","v":17321,"vw":31.27836},{"c":31.285,"h":31.29,"l":31.28,"n":85,"o":31.28,"t":"2026-10-16T16:25:00Z","v":3903,"vw":31.284576},{"c":31.285,"h":31.29,"l":31.285,"n":142,"o":31.285,"t":"2026-10-16T16:30:00Z","v":11211,"vw":31.287342},{"c":31.29,"h":31.29,"l":31.28,"n":126,"o":31.285,"t":"2026-10-16T16:35:00Z","v":6936,"vw":31.285},{"c":31.285,"h":31.29,"l":31.28,"n":85,"o":31.285,"t":"2026-10-16T16:40:00Z","v":7299,"vw":31.284227},{"c":31.28,"h":31.29,"l":31.28,"n":122,"o":31.285,"t":"2026-10-16T16:45:00Z","v":13335,"vw":31.284954},{"c":31.29,"h":31.29,"l":31.28,"n":154,"o":31.28,"t":"2026-10-16T16:50:00Z","v":7943,"vw":31.28472},{"c":31.285,"h":31.29,"l":31.285,"n":139,"o":31.285,"t":"2026-10-16T16:55:00Z","v":12044,"vw":31.286273},{"c":31.275,"h":31.285,"l":31.27,"n":215,"o":31.285,"t":"2026-10-16T17:00:00Z","v":25937,"vw":31.281464},{"c":31.255,"h":31.275,"l":31.25,"n":227,"o":31.275,"t":"2026-10-16T17:05:00Z","v":20638,"vw":31.263787},{"c":31.26,"h":31.26,"l":31.25,"n":110,"o":31.255,"t":"2026-10-16T17:10:00Z","v":6244,"vw":31.25536},{"c":31.255,"h":31.265,"l":31.25,"n":204,"o":31.255,"t":"2026-10-16T17:15:00Z","v":42617,"vw":31.258769},{"c":31.26,"h":31.27,"l":31.25,"n":229,"o":31.2584,"t":"2026-10-16T17:20:00Z","v":24626,"vw":31.260565},{"c":31.25,"h":31.265,"l":31.25,"n":75,"o":31.26,"t":"2026-10-16T17:25:00Z","v":3643,"vw":31.258047},{"c":31.275,"h":31.28,"l":31.2502,"n":185,"o":31.255,"t":"2026-10-16T17:30:00Z","v":16565,"vw":31.26289},{"c":31.27,"h":31.28,"l":31.27,"n":131,"o":31.275,"t":"2026-10-16T17:35:00Z","v":8074,"vw":31.278175},{"c":31.245,"h":31.285,"l":31.245,"n":400,"o":31.28,"t":"2026-10-16T17:40:00Z","v":60991,"vw":31.265806},{"c":31.255,"h":31.255,"l":31.23,"n":375,"o":31.25,"t":"2026-10-16T17:45:00Z","v":77128,"vw":31.244676},{"c":31.24,"h":31.26,"l":31.24,"n":176,"o":31.255,"t":"2026-10-16T17:50:00Z","v":21542,"vw":31.251474},{"c":31.24,"h":31.25,"l":31.24,"n":122,"o":31.24,"t":"2026-10-16T17:55:00Z","v":11417,"vw":31.245074},{"c":31.245,"h":31.25,"l":31.24,"n":238,"o":31.245,"t":"2026-10-16T18:00:00Z","v":46570,"vw":31.244045},{"c":31.24,"h":31.25,"l":31.24,"n":159,"o":31.245,"t":"2026-10-16T18:05:00Z","v":13396,"vw":31.244768},{"c":31.225,"h":31.245,"l":31.22,"n":255,"o":31.245,"t":"2026-10-16T18:10:00Z","v":36360,"vw":31.235164},{"c":31.22,"h":31.23,"l":31.22,"n":184,"o":31.225,"t":"2026-10-16T18:15:00Z","v":18531,"vw":31.224931},{"c":31.23,"h":31.23,"l":31.215,"n":285,"o":31.23,"t":"2026-10-16T18:20:00Z","v":51882,"vw":31.224334},{"c":31.235,"h":31.24,"l":31.23,"n":277,"o":31.23,"t":"2026-10-16T18:25:00Z","v":104689,"vw":31.237396},{"c":31.22,"h":31.24,"l":31.21,"n":290,"o":31.24,"t":"2026-10-16T18:30:00Z","v":44461,"vw":31.221077},{"c":31.23,"h":31.23,"l":31.21,"n":148,"o":31.215,"t":"2026-10-16T18:35:00Z","v":17296,"vw":31.223655},{"c":31.225,"h":31.23,"l":31.22,"n":127,"o":31.23,"t":"2026-10-16T18:40:00Z","v":11435,"vw":31.22667},{"c":31.235,"h":31.24,"l":31.225,"n":154,"o":31.23,"t":"2026-10-16T18:45:00Z","v":15578,"vw":31.23536},{"c":31.22,"h":31.235,"l":31.22,"n":260,"o":31.235,"t":"2026-10-16T18:50:00Z","v":36935,"vw":31.228931},{"c":31.225,"h":31.23,"l":31.22,"n":198,"o":31.225,"t":"2026-10-16T18:55:00Z","v":14926,"vw":31.225113},{"c":31.225,"h":31.23,"l":31.22,"n":192,"o":31.225,"t":"2026-10-16T19:00:00Z","v":18625,"vw":31.224819},{"c":31.23,"h":31.23,"l":31.22,"n":201,"o":31.23,"t":"2026-10-16T19:05:00Z","v":54132,"vw":31.224098},{"c":31.2201,"h":31.24,"l":31.22,"n":213,"o":31.23,"t":"2026-10-16T19:10:00Z","v":22957,"vw":31.230028},{"c":31.215,"h":31.235,"l":31.21,"n":243,"o":31.225,"t":"2026-10-16T19:15:00Z","v":28817,"vw":31.228038},{"c":31.205,"h":31.22,"l":31.205,"n":212,"o":31.21,"t":"2026-10-16T19:20:00Z","v":20683,"vw":31.211135},{"c":31.195,"h":31.205,"l":31.19,"n":195,"o":31.205,"t":"2026-10-16T19:25:00Z","v":16202,"vw":31.19971},{"c":31.205,"h":31.21,"l":31.19,"n":168,"o":31.195,"t":"2026-10-16T19:30:00Z","v":13365,"vw":31.200997},{"c":31.2,"h":31.21,"l":31.2,"n":134,"o":31.205,"t":"2026-10-16T19:35:00Z","v":7582,"vw":31.207612},{"c":31.205,"h":31.215,"l":31.2,"n":368,"o":31.21,"t":"2026-10-16T19:40:00Z","v":34848,"vw":31.209449},{"c":31.215,"h":31.215,"l":31.2,"n":336,"o":31.21,"t":"2026-10-16T19:45:00Z","v":33021,"vw":31.208612},{"c":31.185,"h":31.22,"l":31.175,"n":1167,"o":31.22,"t":"2026-10-16T19:50:00Z","v":157302,"vw":31.195445},{"c":31.19,"h":31.2,"l":31.18,"n":1398,"o":31.18,"t":"2026-10-16T19:55:00Z","v":141691,"vw":31.188802},{"c":31.2,"h":31.2,"l":31.2,"n":33,"o":31.2,"t":"2026-10-16T20:00:00Z","v":399840,"vw":31.2},{"c":31.1728,"h":31.1728,"l":31.1728,"n":1,"o":31.1728,"t":"2026-10-19T09:15:00Z","v":100,"vw":31.1728},{"c":31.235,"h":31.245,"l":31.2,"n":261,"o":31.22,"t":"2026-10-19T13:30:00Z","v":40934,"vw":31.227453},{"c":31.265,"h":31.28,"l":31.22,"n":203,"o":31.235,"t":"2026-10-19T13:35:00Z","v":24397,"vw":31.259149},{"c":31.265,"h":31.275,"l":31.25,"n":150,"o":31.265,"t":"2026-10-19T13:40:00Z","v":61609,"vw":31.262616},{"c":31.245,"h":31.275,"l":31.24,"n":306,"o":31.265,"t":"2026-10-19T13:45:00Z","v":58203,"vw":31.259905},{"c":31.225,"h":31.245,"l":31.22,"n":318,"o":31.24,"t":"2026-10-19T13:50:00Z","v":47533,"vw":31.228724},{"c":31.21,"h":31.23,"l":31.21,"n":221,"o":31.225,"t":"2026-10-19T13:55:00Z","v":34787,"vw":31.222583},{"c":31.215,"h":31.23,"l":31.21,"n":287,"o":31.21,"t":"2026-10-19T14:00:00Z","v":34279,"vw":31.218324},{"c":31.2,"h":31.22,"l":31.2,"n":306,"o":31.21,"t":"2026-10-19T14:05:00Z","v":34841,"vw":31.206575},{"c":31.19,"h":31.21,"l":31.19,"n":229,"o":31.2,"t":"2026-10-19T14:10:00Z","v":23077,"vw":31.197475},{"c":31.19,"h":31.2,"l":31.19,"n":143,"o":31.193,"t":"2026-10-19T14:15:00Z","v":13152,"vw":31.192549},{"c":31.175,"h":31.2,"l":31.15,"n":522,"o":31.19,"t":"2026-10-19T14:20:00Z","v":87918,"vw":31.17767},{"c":31.17,"h":31.18,"l":31.145,"n":507,"o":31.175,"t":"2026-10-19T14:25:00Z","v":172923,"vw":31.163937},{"c":31.15,"h":31.165,"l":31.15,"n":246,"o":31.165,"t":"2026-10-19T14:30:00Z","v":33590,"vw":31.156496},{"c":31.155,"h":31.155,"l":31.15,"n":206,"o":31.15,"t":"2026-10-19T14:35:00Z","v":22353,"vw":31.150822},{"c":31.15,"h":31.16,"l":31.15,"n":154,"o":31.155,"t":"2026-10-19T14:40:00Z","v":19152,"vw":31.153109},{"c":31.15,"h":31.155,"l":31.14,"n":283,"o":31.15,"t":"2026-10-19T14:45:00Z","v":37691,"vw":31.146307},{"c":31.145,"h":31.15,"l":31.14,"n":242,"o":31.14,"t":"2026-10-19T14:50:00Z","v":27537,"vw":31.14409},{"c":31.15,"h":31.15,"l":31.14,"n":251,"o":31.145,"t":"2026-10-19T14:55:00Z","v":45498,"vw":31.145013},{"c":31.15,"h":31.16,"l":31.14,"n":223,"o":31.145,"t":"2026-10-19T15:00:00Z","v":24106,"vw":31.151946},{"c":31.16,"h":31.16,"l":31.14,"n":238,"o":31.15,"t":"2026-10-19T15:05:00Z","v":37326,"vw":31.149069},{"c":31.15,"h":31.16,"l":31.15,"n":177,"o":31.15,"t":"2026-10-19T15:10:00Z","v":18064,"vw":31.152558},{"c":31.15,"h":31.16,"l":31.15,"n":223,"o":31.15,"t":"2026-10-19T15:15:00Z","v":20863,"vw":31.152607},{"c":31.15,"h":31.16,"l":31.15,"n":261,"o":31.15,"t":"2026-10-19T15:20:00Z","v":23797,"vw":31.151007},{"c":31.15,"h":31.155,"l":31.132,"n":420,"o":31.15,"t":"2026-10-19T15:25:00Z","v":99311,"vw":31.14132},{"c":31.14,"h":31.15,"l":31.14,"n":196,"o":31.15,"t":"2026-10-19T15:30:00Z","v":31161,"vw":31.14538},{"c":31.15,"h":31.15,"l":31.14,"n":217,"o":31.15,"t":"2026-10-19T15:35:00Z","v":45911,"vw":31.145334},{"c":31.13,"h":31.15,"l":31.13,"n":546,"o":31.15,"t":"2026-10-19T15:40:00Z","v":167053,"vw":31.135877},{"c":31.155,"h":31.155,"l":31.13,"n":262,"o":31.1301,"t":"2026-10-19T15:45:00Z","v":155196,"vw":31.137866},{"c":31.155,"h":31.16,"l":31.15,"n":137,"o":31.155,"t":"2026-10-19T15:50:00Z","v":15974,"vw":31.154588},{"c":31.155,"h":31.16,"l":31.15,"n":150,"o":31.155,"t":"2026-10-19T15:55:00Z","v":15969,"vw":31.154228},{"c":31.155,"h":31.16,"l":31.15,"n":157,"o":31.15,"t":"2026-10-19T16:00:00Z","v":16053,"vw":31.156548},{"c":31.17,"h":31.18,"l":31.155,"n":262,"o":31.155,"t":"2026-10-19T16:05:00Z","v":32539,"vw":31.167655},{"c":31.19,"h":31.19,"l":31.17,"n":206,"o":31.18,"t":"2026-10-19T16:10:00Z","v":20981,"vw":31.179623},{"c":31.18,"h":31.19,"l":31.18,"n":246,"o":31.18,"t":"2026-10-19T16:15:00Z","v":28520,"vw":31.183075},{"c":31.175,"h":31.19,"l":31.17,"n":188,"o":31.19,"t":"2026-10-19T16:20:00Z","v":62172,"vw":31.175586},{"c":31.185,"h":31.19,"l":31.17,"n":167,"o":31.18,"t":"2026-10-19T16:25:00Z","v":17136,"vw":31.182232},{"c":31.19,"h":31.19,"l":31.17,"n":181,"o":31.18,"t":"2026-10-19T16:30:00Z","v":17183,"vw":31.182466},{"c":31.19,"h":31.2,"l":31.185,"n":150,"o":31.185,"t":"2026-10-19T16:35:00Z","v":14474,"vw":31.191548},{"c":31.19,"h":31.2,"l":31.18,"n":167,"o":31.2,"t":"2026-10-19T16:40:00Z","v":15508,"vw":31.192478},{"c":31.195,"h":31.2,"l":31.19,"n":120,"o":31.2,"t":"2026-10-19T16:45:00Z","v":12804,"vw":31.195436},{"c":31.195,"h":31.2,"l":31.19,"n":153,"o":31.2,"t":"2026-10-19T16:50:00Z","v":14649,"vw":31.19561},{"c":31.2,"h":31.2,"l":31.19,"n":112,"o":31.195,"t":"2026-10-19T16:55:00Z","v":10641,"vw":31.196282},{"c":31.195,"h":31.2,"l":31.19,"n":144,"o":31.2,"t":"2026-10-19T17:00:00Z","v":12539,"vw":31.195614},{"c":31.2,"h":31.2,"l":31.19,"n":122,"o":31.1934,"t":"2026-10-19T17:05:00Z","v":12598,"vw":31.194616},{"c":31.2,"h":31.21,"l":31.19,"n":188,"o":31.2,"t":"2026-10-19T17:10:00Z","v":14505,"vw":31.200543},{"c":31.195,"h":31.21,"l":31.195,"n":214,"o":31.21,"t":"2026-10-19T17:15:00Z","v":21560,"vw":31.202378},{"c":31.195,"h":31.2,"l":31.19,"n":171,"o":31.2,"t":"2026-10-19T17:20:00Z","v":16270,"vw":31.197704},{"c":31.2,"h":31.2,"l":31.19,"n":126,"o":31.2,"t":"2026-10-19T17:25:00Z","v":11854,"vw":31.195915},{"c":31.19,"h":31.2,"l":31.185,"n":167,"o":31.19,"t":"2026-10-19T17:30:00Z","v":16806,"vw":31.191823},{"c":31.185,"h":31.185,"l":31.17,"n":163,"o":31.185,"t":"2026-10-19T17:35:00Z","v":14581,"vw":31.18063},{"c":31.185,"h":31.19,"l":31.18,"n":110,"o":31.185,"t":"2026-10-19T17:40:00Z","v":11327,"vw":31.185796},{"c":31.2,"h":31.2,"l":31.185,"n":140,"o":31.185,"t":"2026-10-19T17:45:00Z","v":13846,"vw":31.192281},{"c":31.2,"h":31.2,"l":31.19,"n":152,"o":31.195,"t":"2026-10-19T17:50:00Z","v":17003,"vw":31.196435},{"c":31.205,"h":31.21,"l":31.195,"n":142,"o":31.195,"t":"2026-10-19T17:55:00Z","v":9977,"vw":31.203852},{"c":31.21,"h":31.21,"l":31.2,"n":182,"o":31.2,"t":"2026-10-19T18:00:00Z","v":19253,"vw":31.202135},{"c":31.2,"h":31.21,"l":31.19,"n":172,"o":31.2,"t":"2026-10-19T18:05:00Z","v":16652,"vw":31.19975},{"c":31.2,"h":31.21,"l":31.195,"n":117,"o":31.195,"t":"2026-10-19T18:10:00Z","v":13379,"vw":31.202866},{"c":31.205,"h":31.21,"l":31.2,"n":126,"o":31.21,"t":"2026-10-19T18:15:00Z","v":11201,"vw":31.20486},{"c":31.195,"h":31.21,"l":31.19,"n":148,"o":31.205,"t":"2026-10-19T18:20:00Z","v":16135,"vw":31.198138},{"c":31.195,"h":31.2,"l":31.19,"n":111,"o":31.195,"t":"2026-10-19T18:25:00Z","v":13474,"vw":31.194936},{"c":31.18,"h":31.2,"l":31.18,"n":217,"o":31.195,"t":"2026-10-19T18:30:00Z","v":21929,"vw":31.189681},{"c":31.18,"h":31.19,"l":31.18,"n":169,"o":31.185,"t":"2026-10-19T18:35:00Z","v":17895,"vw":31.183848},{"c":31.19,"h":31.19,"l":31.18,"n":242,"o":31.185,"t":"2026-10-19T18:40:00Z","v":24294,"vw":31.182907},{"c":31.195,"h":31.2,"l":31.18,"n":222,"o":31.185,"t":"2026-10-19T18:45:00Z","v":23160,"vw":31.189167},{"c":31.195,"h":31.2,"l":31.19,"n":108,"o":31.195,"t":"2026-10-19T18:50:00Z","v":12911,"vw":31.194519},{"c":31.2,"h":31.2,"l":31.19,"n":148,"o":31.2,"t":"2026-10-19T18:55:00Z","v":12749,"vw":31.196676},{"c":31.2,"h":31.2,"l":31.195,"n":176,"o":31.2,"t":"2026-10-19T19:00:00Z","v":15510,"vw":31.197822},{"c":31.21,"h":31.21,"l":31.2,"n":252,"o":31.2,"t":"2026-10-19T19:05:00Z","v":35882,"vw":31.20333},{"c":31.21,"h":31.21,"l":31.2,"n":131,"o":31.205,"t":"2026-10-19T19:10:00Z","v":8743,"vw":31.20568},{"c":31.205,"h":31.21,"l":31.2,"n":171,"o":31.205,"t":"2026-10-19T19:15:00Z","v":14810,"vw":31.205837},{"c":31.2,"h":31.21,"l":31.2,"n":265,"o":31.21,"t":"2026-10-19T19:20:00Z","v":23598,"vw":31.203214},{"c":31.205,"h":31.21,"l":31.2,"n":219,"o":31.205,"t":"2026-10-19T19:25:00Z","v":20912,"vw":31.205248},{"c":31.205,"h":31.21,"l":31.2,"n":234,"o":31.21,"t":"2026-10-19T19:30:00Z","v":17794,"vw":31.205601},{"c":31.225,"h":31.23,"l":31.2,"n":275,"o":31.21,"t":"2026-10-19T19:35:00Z","v":32814,"vw":31.211684},{"c":31.225,"h":31.23,"l":31.21,"n":403,"o":31.23,"t":"2026-10-19T19:40:00Z","v":48054,"vw":31.221041},{"c":31.215,"h":31.23,"l":31.21,"n":461,"o":31.23,"t":"2026-10-19T19:45:00Z","v":124524,"vw":31.224265},{"c":31.225,"h":31.23,"l":31.21,"n":476,"o":31.21,"t":"2026-10-19T19:50:00Z","v":47285,"vw":31.221539},{"c":31.21,"h":31.23,"l":31.2,"n":1266,"o":31.22,"t":"2026-10-19T19:55:00Z","v":162982,"vw":31.2147},{"c":31.21,"h":31.21,"l":31.21,"n":40,"o":31.21,"t":"2026-10-19T20:00:00Z","v":204175,"vw":31.21},{"c":31.23,"h":31.23,"l":31.23,"n":3,"o":31.23,"t":"2026-10-20T13:25:00Z","v":284,"vw":31.23},{"c":31.23,"h":31.27,"l":31.2,"n":328,"o":31.27,"t":"2026-10-20T13:30:00Z","v":103861,"vw":31.22242},{"c":31.23,"h":31.25,"l":31.21,"n":473,"o":31.23,"t":"2026-10-20T13:35:00Z","v":148241,"vw":31.224531},{"c":31.235,"h":31.24,"l":31.22,"n":142,"o":31.24,"t":"2026-10-20T13:40:00Z","v":15498,"vw":31.229372},{"c":31.245,"h":31.25,"l":31.23,"n":228,"o":31.24,"t":"2026-10-20T13:45:00Z","v":25584,"vw":31.239872},{"c":31.265,"h":31.27,"l":31.24,"n":424,"o":31.245,"t":"2026-10-20T13:50:00Z","v":53278,"vw":31.260168},{"c":31.27,"h":31.28,"l":31.265,"n":193,"o":31.265,"t":"2026-10-20T13:55:00Z","v":16176,"vw":31.2743},{"c":31.275,"h":31.28,"l":31.26,"n":270,"o":31.275,"t":"2026-10-20T14:00:00Z","v":28982,"vw":31.27049},{"c":31.26,"h":31.28,"l":31.245,"n":323,"o":31.27,"t":"2026-10-20T14:05:00Z","v":36562,"vw":31.255772},{"c":31.27,"h":31.27,"l":31.26,"n":195,"o":31.26,"t":"2026-10-20T14:10:00Z","v":12997,"vw":31.265381},{"c":31.27,"h":31.28,"l":31.265,"n":195,"o":31.265,"t":"2026-10-20T14:15:00Z","v":30438,"vw":31.27138},{"c":31.29,"h":31.29,"l":31.27,"n":268,"o":31.27,"t":"2026-10-20T14:20:00Z","v":23141,"vw":31.279818},{"c":31.27,"h":31.29,"l":31.27,"n":274,"o":31.28,"t":"2026-10-20T14:25:00Z","v":23632,"vw":31.277177},{"c":31.26,"h":31.275,"l":31.26,"n":308,"o":31.27,"t":"2026-10-20T14:30:00Z","v":27395,"vw":31.264354},{"c":31.25,"h":31.27,"l":31.25,"n":252,"o":31.26,"t":"2026-10-20T14:35:00Z","v":33344,"vw":31.258663},{"c":31.255,"h":31.26,"l":31.25,"n":210,"o":31.25,"t":"2026-10-20T14:40:00Z","v":16514,"vw":31.25254},{"c":31.24,"h":31.255,"l":31.24,"n":253,"o":31.2539,"t":"2026-10-20T14:45:00Z","v":18514,"vw":31.24577},{"c":31.23,"h":31.25,"l":31.23,"n":223,"o":31.245,"t":"2026-10-20T14:50:00Z","v":15544,"vw":31.239513},{"c":31.235,"h":31.24,"l":31.23,"n":206,"o":31.23,"t":"2026-10-20T14:55:00Z","v":11424,"vw":31.234133},{"c":31.225,"h":31.24,"l":31.225,"n":368,"o":31.23,"t":"2026-10-20T15:00:00Z","v":37757,"vw":31.233427},{"c":31.23,"h":31.235,"l":31.225,"n":135,"o":31.235,"t":"2026-10-20T15:05:00Z","v":12779,"vw":31.232368},{"c":31.22,"h":31.235,"l":31.22,"n":221,"o":31.23,"t":"2026-10-20T15:10:00Z","v":16394,"vw":31.226749},{"c":31.225,"h":31.235,"l":31.22,"n":307,"o":31.225,"t":"2026-10-20T15:15:00Z","v":29177,"vw":31.228846},{"c":31.225,"h":31.225,"l":31.22,"n":145,"o":31.225,"t":"2026-10-20T15:20:00Z","v":9636,"vw":31.22105},{"c":31.225,"h":31.23,"l":31.21,"n":397,"o":31.22,"t":"2026-10-20T15:25:00Z","v":58694,"vw":31.217441},{"c":31.225,"h":31.23,"l":31.22,"n":133,"o":31.225,"t":"2026-10-20T15:30:00Z","v":8374,"vw":31.226579},{"c":31.23,"h":31.23,"l":31.22,"n":159,"o":31.22,"t":"2026-10-20T15:35:00Z","v":11556,"vw":31.225287},{"c":31.235,"h":31.24,"l":31.225,"n":155,"o":31.225,"t":"2026-10-20T15:40:00Z","v":14045,"vw":31.231441},{"c":31.235,"h":31.24,"l":31.23,"n":152,"o":31.24,"t":"2026-10-20T15:45:00Z","v":5856,"vw":31.237567},{"c":31.235,"h":31.24,"l":31.23,"n":154,"o":31.24,"t":"2026-10-20T15:50:00Z","v":7930,"vw":31.235803},{"c":31.24,"h":31.24,"l":31.23,"n":112,"o":31.235,"t":"2026-10-20T15:55:00Z","v":10738,"vw":31.231946},{"c":31.23,"h":31.24,"l":31.23,"n":198,"o":31.235,"t":"2026-10-20T16:00:00Z","v":21717,"vw":31.237707},{"c":31.24,"h":31.24,"l":31.23,"n":142,"o":31.24,"t":"2026-10-20T16:05:00Z","v":8879,"vw":31.236578},{"c":31.235,"h":31.24,"l":31.235,"n":134,"o":31.24,"t":"2026-10-20T16:10:00Z","v":5388,"vw":31.236257},{"c":31.22,"h":31.24,"l":31.22,"n":202,"o":31.235,"t":"2026-10-20T16:15:00Z","v":13710,"vw":31.229859},{"c":31.22,"h":31.23,"l":31.22,"n":97,"o":31.225,"t":"2026-10-20T16:20:00Z","v":6367,"vw":31.221915},{"c":31.23,"h":31.23,"l":31.22,"n":170,"o":31.225,"t":"2026-10-20T16:25:00Z","v":18396,"vw":31.227514},{"c":31.23,"h":31.23,"l":31.225,"n":93,"o":31.225,"t":"2026-10-20T16:30:00Z","v":5371,"vw":31.227372},{"c":31.225,"h":31.24,"l":31.22,"n":285,"o":31.23,"t":"2026-10-20T16:35:00Z","v":429911,"vw":31.229866},{"c":31.265,"h":31.27,"l":31.225,"n":296,"o":31.225,"t":"2026-10-20T16:40:00Z","v":37451,"vw":31.244707},{"c":31.27,"h":31.27,"l":31.26,"n":104,"o":31.265,"t":"2026-10-20T16:45:00Z","v":10291,"vw":31.267336},{"c":31.28,"h":31.28,"l":31.26,"n":172,"o":31.265,"t":"2026-10-20T16:50:00Z","v":14999,"vw":31.270249},{"c":31.28,"h":31.28,"l":31.275,"n":121,"o":31.275,"t":"2026-10-20T16:55:00Z","v":5795,"vw":31.277357},{"c":31.275,"h":31.28,"l":31.27,"n":133,"o":31.275,"t":"2026-10-20T17:00:00Z","v":8344,"vw":31.275626},{"c":31.275,"h":31.29,"l":31.27,"n":251,"o":31.275,"t":"2026-10-20T17:05:00Z","v":32518,"vw":31.278423},{"c":31.275,"h":31.28,"l":31.27,"n":73,"o":31.275,"t":"2026-10-20T17:10:00Z","v":4579,"vw":31.273802},{"c":31.275,"h":31.28,"l":31.275,"n":82,"o":31.275,"t":"2026-10-20T17:15:00Z","v":13241,"vw":31.275406},{"c":31.27,"h":31.285,"l":31.27,"n":206,"o":31.275,"t":"2026-10-20T17:20:00Z","v":25042,"vw":31.278866},{"c":31.275,"h":31.28,"l":31.27,"n":135,"o":31.28,"t":"2026-10-20T17:25:00Z","v":9544,"vw":31.274388},{"c":31.275,"h":31.28,"l":31.27,"n":116,"o":31.275,"t":"2026-10-20T17:30:00Z","v":11061,"vw":31.275182},{"c":31.275,"h":31.28,"l":31.275,"n":101,"o":31.275,"t":"2026-10-20T17:35:00Z","v":4655,"vw":31.275856},{"c":31.28,"h":31.28,"l":31.27,"n":119,"o":31.28,"t":"2026-10-20T17:40:00Z","v":5092,"vw":31.276024},{"c":31.285,"h":31.29,"l":31.27,"n":222,"o":31.28,"t":"2026-10-20T17:45:00Z","v":94911,"vw":31.280926},{"c":31.285,"h":31.29,"l":31.285,"n":92,"o":31.2875,"t":"2026-10-20T17:50:00Z","v":7869,"vw":31.285794},{"c":31.285,"h":31.29,"l":31.285,"n":111,"o":31.29,"t":"2026-10-20T17:55:00Z","v":19162,"vw":31.285483},{"c":31.3,"h":31.3,"l":31.285,"n":169,"o":31.285,"t":"2026-10-20T18:00:00Z","v":24514,"vw":31.287784},{"c":31.305,"h":31.31,"l":31.29,"n":155,"o":31.295,"t":"2026-10-20T18:05:00Z","v":16526,"vw":31.299862},{"c":31.315,"h":31.32,"l":31.305,"n":146,"o":31.305,"t":"2026-10-20T18:10:00Z","v":9934,"vw":31.310523},{"c":31.32,"h":31.32,"l":31.31,"n":112,"o":31.315,"t":"2026-10-20T18:15:00Z","v":8133,"vw":31.31547},{"c":31.31,"h":31.32,"l":31.31,"n":142,"o":31.315,"t":"2026-10-20T18:20:00Z","v":18165,"vw":31.314737},{"c":31.3101,"h":31.32,"l":31.31,"n":162,"o":31.32,"t":"2026-10-20T18:25:00Z","v":10061,"vw":31.314834},{"c":31.3,"h":31.32,"l":31.3,"n":199,"o":31.31,"t":"2026-10-20T18:30:00Z","v":16189,"vw":31.311229},{"c":31.31,"h":31.315,"l":31.305,"n":140,"o":31.305,"t":"2026-10-20T18:35:00Z","v":10100,"vw":31.310358},{"c":31.305,"h":31.315,"l":31.3,"n":135,"o":31.31,"t":"2026-10-20T18:40:00Z","v":10125,"vw":31.306535},{"c":31.29,"h":31.31,"l":31.29,"n":219,"o":31.305,"t":"2026-10-20T18:45:00Z","v":22858,"vw":31.30029},{"c":31.28,"h":31.295,"l":31.28,"n":250,"o":31.29,"t":"2026-10-20T18:50:00Z","v":29206,"vw":31.284484},{"c":31.285,"h":31.29,"l":31.28,"n":132,"o":31.28,"t":"2026-10-20T18:55:00Z","v":10108,"vw":31.284179},{"c":31.3,"h":31.3,"l":31.28,"n":248,"o":31.29,"t":"2026-10-20T19:00:00Z","v":33699,"vw":31.290453},{"c":31.3,"h":31.3,"l":31.29,"n":142,"o":31.3,"t":"2026-10-20T19:05:00Z","v":6377,"vw":31.295732},{"c":31.295,"h":31.3,"l":31.29,"n":204,"o":31.295,"t":"2026-10-20T19:10:00Z","v":15248,"vw":31.294509},{"c":31.305,"h":31.305,"l":31.29,"n":285,"o":31.29,"t":"2026-10-20T19:15:00Z","v":34260,"vw":31.296819},{"c":31.305,"h":31.31,"l":31.29,"n":252,"o":31.305,"t":"2026-10-20T19:20:00Z","v":28802,"vw":31.299564},{"c":31.305,"h":31.305,"l":31.3,"n":139,"o":31.305,"t":"2026-10-20T19:25:00Z","v":7702,"vw":31.304556},{"c":31.325,"h":31.33,"l":31.305,"n":341,"o":31.305,"t":"2026-10-20T19:30:00Z","v":52924,"vw":31.317723},{"c":31.3,"h":31.33,"l":31.3,"n":356,"o":31.325,"t":"2026-10-20T19:35:00Z","v":55276,"vw":31.318374},{"c":31.325,"h":31.325,"l":31.3,"n":371,"o":31.3,"t":"2026-10-20T19:40:00Z","v":55387,"vw":31.315331},{"c":31.315,"h":31.325,"l":31.31,"n":238,"o":31.325,"t":"2026-10-20T19:45:00Z","v":20630,"vw":31.318692},{"c":31.345,"h":31.355,"l":31.3142,"n":774,"o":31.315,"t":"2026-10-20T19:50:00Z","v":140755,"vw":31.338932},{"c":31.36,"h":31.38,"l":31.33,"n":1511,"o":31.345,"t":"2026-10-20T19:55:00Z","v":209079,"vw":31.348969},{"c":31.4,"h":31.4,"l":31.36,"n":26,"o":31.36,"t":"2026-10-20T20:00:00Z","v":214835,"vw":31.360019},{"c":31.1791,"h":31.1791,"l":31.1791,"n":1,"o":31.1791,"t":"2026-10-21T11:15:00Z","v":150,"vw":31.1791},{"c":31.31,"h":31.31,"l":31.31,"n":8,"o":31.31,"t":"2026-10-21T13:25:00Z","v":332,"vw":31.31},{"c":31.32,"h":31.33,"l":31.28,"n":202,"o":31.33,"t":"2026-10-21T13:30:00Z","v":43872,"vw":31.299487},{"c":31.335,"h":31.35,"l":31.325,"n":127,"o":31.325,"t":"2026-10-21T13:35:00Z","v":18950,"vw":31.334155},{"c":31.33,"h":31.36,"l":31.33,"n":192,"o":31.34,"t":"2026-10-21T13:40:00Z","v":21412,"vw":31.34391},{"c":31.34,"h":31.35,"l":31.33,"n":220,"o":31.34,"t":"2026-10-21T13:45:00Z","v":22215,"vw":31.342469},{"c":31.335,"h":31.355,"l":31.33,"n":324,"o":31.33,"t":"2026-10-21T13:50:00Z","v":94679,"vw":31.35054},{"c":31.31,"h":31.335,"l":31.3,"n":274,"o":31.3303,"t":"2026-10-21T13:55:00Z","v":40184,"vw":31.314224},{"c":31.295,"h":31.31,"l":31.29,"n":265,"o":31.31,"t":"2026-10-21T14:00:00Z","v":37635,"vw":31.299401},{"c":31.305,"h":31.31,"l":31.29,"n":301,"o":31.29,"t":"2026-10-21T14:05:00Z","v":62608,"vw":31.304185},{"c":31.295,"h":31.31,"l":31.29,"n":224,"o":31.305,"t":"2026-10-21T14:10:00Z","v":27531,"vw":31.301303},{"c":31.3,"h":31.31,"l":31.295,"n":188,"o":31.3,"t":"2026-10-21T14:15:00Z","v":23483,"vw":31.303779},{"c":31.3,"h":31.31,"l":31.3,"n":199,"o":31.3,"t":"2026-10-21T14:20:00Z","v":16639,"vw":31.304542},{"c":31.31,"h":31.315,"l":31.3,"n":170,"o":31.305,"t":"2026-10-21T14:25:00Z","v":14877,"vw":31.309116},{"c":31.315,"h":31.315,"l":31.305,"n":96,"o":31.305,"t":"2026-10-21T14:30:00Z","v":3658,"vw":31.309427},{"c":31.32,"h":31.32,"l":31.315,"n":53,"o":31.315,"t":"2026-10-21T14:35:00Z","v":3289,"vw":31.318612},{"c":31.315,"h":31.32,"l":31.315,"n":50,"o":31.32,"t":"2026-10-21T14:40:00Z","v":3751,"vw":31.316087},{"c":31.32,"h":31.32,"l":31.315,"n":94,"o":31.315,"t":"2026-10-21T14:45:00Z","v":3387,"vw":31.318185},{"c":31.315,"h":31.315,"l":31.31,"n":105,"o":31.315,"t":"2026-10-21T14:50:00Z","v":5169,"vw":31.314323},{"c":31.305,"h":31.315,"l":31.3,"n":187,"o":31.31,"t":"2026-10-21T14:55:00Z","v":52501,"vw":31.305732},{"c":31.305,"h":31.31,"l":31.3,"n":200,"o":31.305,"t":"2026-10-21T15:00:00Z","v":46705,"vw":31.304453},{"c":31.305,"h":31.31,"l":31.3,"n":158,"o":31.305,"t":"2026-10-21T15:05:00Z","v":33212,"vw":31.304953},{"c":31.305,"h":31.31,"l":31.3034,"n":128,"o":31.3034,"t":"2026-10-21T15:10:00Z","v":9795,"vw":31.30553},{"c":31.31,"h":31.31,"l":31.305,"n":113,"o":31.305,"t":"2026-10-21T15:15:00Z","v":6852,"vw":31.306443},{"c":31.29,"h":31.31,"l":31.29,"n":364,"o":31.305,"t":"2026-10-21T15:20:00Z","v":19405,"vw":31.301887},{"c":31.285,"h":31.29,"l":31.28,"n":201,"o":31.29,"t":"2026-10-21T15:25:00Z","v":17836,"vw":31.284613},{"c":31.28,"h":31.29,"l":31.28,"n":253,"o":31.285,"t":"2026-10-21T15:30:00Z","v":40196,"vw":31.28304},{"c":31.28,"h":31.285,"l":31.27,"n":510,"o":31.28,"t":"2026-10-21T15:35:00Z","v":138270,"vw":31.279589},{"c":31.2801,"h":31.29,"l":31.28,"n":100,"o":31.28,"t":"2026-10-21T15:40:00Z","v":6213,"vw":31.284328},{"c":31.29,"h":31.29,"l":31.285,"n":104,"o":31.29,"t":"2026-10-21T15:45:00Z","v":5740,"vw":31.287296},{"c":31.29,"h":31.29,"l":31.283,"n":131,"o":31.29,"t":"2026-10-21T15:50:00Z","v":3412,"vw":31.288885},{"c":31.2901,"h":31.3,"l":31.29,"n":183,"o":31.29,"t":"2026-10-21T15:55:00Z","v":7533,"vw":31.294564},{"c":31.2959,"h":31.3,"l":31.295,"n":110,"o":31.3,"t":"2026-10-21T16:00:00Z","v":4606,"vw":31.297184},{"c":31.295,"h":31.3,"l":31.29,"n":81,"o":31.295,"t":"2026-10-21T16:05:00Z","v":4490,"vw":31.295507},{"c":31.3,"h":31.3,"l":31.29,"n":101,"o":31.29,"t":"2026-10-21T16:10:00Z","v":3972,"vw":31.296773},{"c":31.3,"h":31.3,"l":31.29,"n":59,"o":31.3,"t":"2026-10-21T16:15:00Z","v":2498,"vw":31.297647},{"c":31.31,"h":31.31,"l":31.3,"n":134,"o":31.3,"t":"2026-10-21T16:20:00Z","v":7850,"vw":31.303234},{"c":31.305,"h":31.31,"l":31.3,"n":74,"o":31.305,"t":"2026-10-21T16:25:00Z","v":7806,"vw":31.302888},{"c":31.295,"h":31.31,"l":31.295,"n":163,"o":31.305,"t":"2026-10-21T16:30:00Z","v":11446,"vw":31.30041},{"c":31.3,"h":31.3,"l":31.29,"n":88,"o":31.29,"t":"2026-10-21T16:35:00Z","v":8671,"vw":31.296718},{"c":31.295,"h":31.295,"l":31.29,"n":122,"o":31.295,"t":"2026-10-21T16:40:00Z","v":13288,"vw":31.294332},{"c":31.3,"h":31.3,"l":31.29,"n":60,"o":31.295,"t":"2026-10-21T16:45:00Z","v":3679,"vw":31.295138},{"c":31.3,"h":31.3,"l":31.29,"n":120,"o":31.295,"t":"2026-10-21T16:50:00Z","v":10595,"vw":31.293872},{"c":31.3,"h":31.3,"l":31.295,"n":73,"o":31.3,"t":"2026-10-21T16:55:00Z","v":5082,"vw":31.297839},{"c":31.295,"h":31.305,"l":31.29,"n":157,"o":31.3,"t":"2026-10-21T17:00:00Z","v":33183,"vw":31.294575},{"c":31.295,"h":31.295,"l":31.29,"n":124,"o":31.295,"t":"2026-10-21T17:05:00Z","v":12424,"vw":31.290879},{"c":31.295,"h":31.295,"l":31.295,"n":62,"o":31.295,"t":"2026-10-21T17:10:00Z","v":3311,"vw":31.295},{"c":31.295,"h":31.3,"l":31.29,"n":94,"o":31.295,"t":"2026-10-21T17:15:00Z","v":4739,"vw":31.293082},{"c":31.295,"h":31.3,"l":31.295,"n":120,"o":31.295,"t":"2026-10-21T17:20:00Z","v":5433,"vw":31.295804},{"c":31.2901,"h":31.3,"l":31.29,"n":162,"o":31.295,"t":"2026-10-21T17:25:00Z","v":15341,"vw":31.292234},{"c":31.3,"h":31.3,"l":31.29,"n":84,"o":31.29,"t":"2026-10-21T17:30:00Z","v":3382,"vw":31.296104},{"c":31.295,"h":31.3,"l":31.295,"n":86,"o":31.295,"t":"2026-10-21T17:35:00Z","v":3676,"vw":31.296319},{"c":31.3,"h":31.3,"l":31.295,"n":81,"o":31.3,"t":"2026-10-21T17:40:00Z","v":4231,"vw":31.298159},{"c":31.31,"h":31.31,"l":31.295,"n":216,"o":31.295,"t":"2026-10-21T17:45:00Z","v":23053,"vw":31.303967},{"c":31.32,"h":31.32,"l":31.305,"n":126,"o":31.305,"t":"2026-10-21T17:50:00Z","v":5895,"vw":31.311754},{"c":31.305,"h":31.32,"l":31.3,"n":193,"o":31.32,"t":"2026-10-21T17:55:00Z","v":16981,"vw":31.310989},{"c":31.32,"h":31.32,"l":31.305,"n":137,"o":31.305,"t":"2026-10-21T18:00:00Z","v":6844,"vw":31.312222},{"c":31.32,"h":31.32,"l":31.31,"n":84,"o":31.32,"t":"2026-10-21T18:05:00Z","v":5443,"vw":31.31719},{"c":31.33,"h":31.33,"l":31.315,"n":98,"o":31.32,"t":"2026-10-21T18:10:00Z","v":7319,"vw":31.322279},{"c":31.34,"h":31.34,"l":31.325,"n":198,"o":31.325,"t":"2026-10-21T18:15:00Z","v":26377,"vw":31.334308},{"c":31.325,"h":31.34,"l":31.32,"n":188,"o":31.335,"t":"2026-10-21T18:20:00Z","v":48884,"vw":31.333326},{"c":31.325,"h":31.33,"l":31.32,"n":83,"o":31.32,"t":"2026-10-21T18:25:00Z","v":2812,"vw":31.322674},{"c":31.33,"h":31.33,"l":31.325,"n":110,"o":31.325,"t":"2026-10-21T18:30:00Z","v":4188,"vw":31.326812},{"c":31.315,"h":31.33,"l":31.31,"n":220,"o":31.33,"t":"2026-10-21T18:35:00Z","v":18658,"vw":31.322578},{"c":31.325,"h":31.325,"l":31.315,"n":152,"o":31.315,"t":"2026-10-21T18:40:00Z","v":10967,"vw":31.321081},{"c":31.315,"h":31.33,"l":31.31,"n":160,"o":31.325,"t":"2026-10-21T18:45:00Z","v":89742,"vw":31.315373},{"c":31.32,"h":31.32,"l":31.31,"n":67,"o":31.315,"t":"2026-10-21T18:50:00Z","v":2102,"vw":31.313843},{"c":31.3,"h":31.315,"l":31.3,"n":249,"o":31.315,"t":"2026-10-21T18:55:00Z","v":25812,"vw":31.305853},{"c":31.295,"h":31.3,"l":31.285,"n":295,"o":31.3,"t":"2026-10-21T19:00:00Z","v":37674,"vw":31.293654},{"c":31.27,"h":31.29,"l":31.27,"n":392,"o":31.29,"t":"2026-10-21T19:05:00Z","v":99414,"vw":31.276456},{"c":31.28,"h":31.28,"l":31.26,"n":274,"o":31.27,"t":"2026-10-21T19:10:00Z","v":118658,"vw":31.271256},{"c":31.285,"h":31.285,"l":31.2711,"n":110,"o":31.2711,"t":"2026-10-21T19:15:00Z","v":10562,"vw":31.279226},{"c":31.275,"h":31.29,"l":31.275,"n":291,"o":31.29,"t":"2026-10-21T19:20:00Z","v":48506,"vw":31.281658},{"c":31.275,"h":31.275,"l":31.27,"n":150,"o":31.275,"t":"2026-10-21T19:25:00Z","v":9387,"vw":31.274752},{"c":31.265,"h":31.275,"l":31.26,"n":245,"o":31.275,"t":"2026-10-21T19:30:00Z","v":23419,"vw":31.268869},{"c":31.27,"h":31.27,"l":31.255,"n":190,"o":31.265,"t":"2026-10-21T19:35:00Z","v":76012,"vw":31.259409},{"c":31.28,"h":31.28,"l":31.265,"n":232,"o":31.265,"t":"2026-10-21T19:40:00Z","v":28451,"vw":31.270768},{"c":31.28,"h":31.28,"l":31.27,"n":196,"o":31.275,"t":"2026-10-21T19:45:00Z","v":18525,"vw":31.276329},{"c":31.28,"h":31.29,"l":31.275,"n":524,"o":31.28,"t":"2026-10-21T19:50:00Z","v":54137,"vw":31.281196},{"c":31.285,"h":31.29,"l":31.275,"n":957,"o":31.29,"t":"2026-10-21T19:55:00Z","v":106282,"vw":31.283668},{"c":31.29,"h":31.29,"l":31.29,"n":31,"o":31.29,"t":"2026-10-21T20:00:00Z","v":261178,"vw":31.29},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-10-22T11:00:00Z","v":100,"vw":31.3},{"c":31.33,"h":31.33,"l":31.32,"n":7,"o":31.32,"t":"2026-10-22T13:25:00Z","v":800,"vw":31.32428},{"c":31.33,"h":31.34,"l":31.315,"n":143,"o":31.33,"t":"2026-10-22T13:30:00Z","v":21749,"vw":31.330144},{"c":31.345,"h":31.35,"l":31.34,"n":129,"o":31.34,"t":"2026-10-22T13:35:00Z","v":29163,"vw":31.346972},{"c":31.345,"h":31.355,"l":31.34,"n":160,"o":31.35,"t":"2026-10-22T13:40:00Z","v":20532,"vw":31.349642},{"c":31.345,"h":31.35,"l":31.34,"n":107,"o":31.345,"t":"2026-10-22T13:45:00Z","v":27421,"vw":31.344777},{"c":31.325,"h":31.345,"l":31.32,"n":258,"o":31.34,"t":"2026-10-22T13:50:00Z","v":28228,"vw":31.330941},{"c":31.34,"h":31.34,"l":31.32,"n":168,"o":31.32,"t":"2026-10-22T13:55:00Z","v":34935,"vw":31.326023},{"c":31.345,"h":31.345,"l":31.33,"n":134,"o":31.335,"t":"2026-10-22T14:00:00Z","v":12838,"vw":31.336237},{"c":31.35,"h":31.35,"l":31.341,"n":100,"o":31.345,"t":"2026-10-22T14:05:00Z","v":4069,"vw":31.343244},{"c":31.345,"h":31.345,"l":31.34,"n":110,"o":31.34,"t":"2026-10-22T14:10:00Z","v":7972,"vw":31.341537},{"c":31.345,"h":31.35,"l":31.34,"n":181,"o":31.34,"t":"2026-10-22T14:15:00Z","v":18657,"vw":31.343313},{"c":31.35,"h":31.35,"l":31.34,"n":340,"o":31.3417,"t":"2026-10-22T14:20:00Z","v":30505,"vw":31.348951},{"c":31.35,"h":31.35,"l":31.33,"n":304,"o":31.345,"t":"2026-10-22T14:25:00Z","v":49988,"vw":31.338699},{"c":31.335,"h":31.35,"l":31.335,"n":126,"o":31.345,"t":"2026-10-22T14:30:00Z","v":14686,"vw":31.339574},{"c":31.35,"h":31.35,"l":31.34,"n":112,"o":31.34,"t":"2026-10-22T14:35:00Z","v":20326,"vw":31.345295},{"c":31.35,"h":31.35,"l":31.345,"n":298,"o":31.35,"t":"2026-10-22T14:40:00Z","v":61775,"vw":31.348999},{"c":31.35,"h":31.35,"l":31.34,"n":267,"o":31.35,"t":"2026-10-22T14:45:00Z","v":55113,"vw":31.34784},{"c":31.35,"h":31.35,"l":31.34,"n":324,"o":31.35,"t":"2026-10-22T14:50:00Z","v":30659,"vw":31.348793},{"c":31.35,"h":31.35,"l":31.34,"n":223,"o":31.35,"t":"2026-10-22T14:55:00Z","v":29196,"vw":31.348797},{"c":31.35,"h":31.35,"l":31.345,"n":80,"o":31.35,"t":"2026-10-22T15:00:00Z","v":7745,"vw":31.346608},{"c":31.35,"h":31.35,"l":31.345,"n":77,"o":31.345,"t":"2026-10-22T15:05:00Z","v":4618,"vw":31.34694},{"c":31.35,"h":31.35,"l":31.345,"n":133,"o":31.35,"t":"2026-10-22T15:10:00Z","v":12602,"vw":31.348618},{"c":31.35,"h":31.35,"l":31.345,"n":118,"o":31.35,"t":"2026-10-22T15:15:00Z","v":13105,"vw":31.347834},{"c":31.35,"h":31.35,"l":31.35,"n":96,"o":31.35,"t":"2026-10-22T15:20:00Z","v":3621,"vw":31.35},{"c":31.345,"h":31.35,"l":31.34,"n":322,"o":31.3415,"t":"2026-10-22T15:25:00Z","v":24049,"vw":31.342973},{"c":31.345,"h":31.35,"l":31.3401,"n":110,"o":31.345,"t":"2026-10-22T15:30:00Z","v":8944,"vw":31.347184},{"c":31.35,"h":31.35,"l":31.34,"n":59,"o":31.35,"t":"2026-10-22T15:35:00Z","v":2985,"vw":31.344593},{"c":31.35,"h":31.35,"l":31.34,"n":137,"o":31.345,"t":"2026-10-22T15:40:00Z","v":6701,"vw":31.34397},{"c":31.35,"h":31.35,"l":31.345,"n":88,"o":31.345,"t":"2026-10-22T15:45:00Z","v":3360,"vw":31.345648},{"c":31.35,"h":31.35,"l":31.345,"n":88,"o":31.345,"t":"2026-10-22T15:50:00Z","v":2148,"vw":31.348054},{"c":31.34,"h":31.35,"l":31.34,"n":243,"o":31.35,"t":"2026-10-22T15:55:00Z","v":11982,"vw":31.344691},{"c":31.35,"h":31.35,"l":31.34,"n":111,"o":31.35,"t":"2026-10-22T16:00:00Z","v":6780,"vw":31.346567},{"c":31.35,"h":31.35,"l":31.345,"n":96,"o":31.345,"t":"2026-10-22T16:05:00Z","v":3699,"vw":31.346009},{"c":31.345,"h":31.35,"l":31.34,"n":133,"o":31.35,"t":"2026-10-22T16:10:00Z","v":5308,"vw":31.348543},{"c":31.345,"h":31.35,"l":31.345,"n":113,"o":31.35,"t":"2026-10-22T16:15:00Z","v":5653,"vw":31.345625},{"c":31.345,"h":31.35,"l":31.345,"n":149,"o":31.345,"t":"2026-10-22T16:20:00Z","v":14633,"vw":31.345804},{"c":31.34,"h":31.345,"l":31.34,"n":120,"o":31.345,"t":"2026-10-22T16:25:00Z","v":12707,"vw":31.34294},{"c":31.3301,"h":31.345,"l":31.3301,"n":180,"o":31.34,"t":"2026-10-22T16:30:00Z","v":15642,"vw":31.339532},{"c":31.325,"h":31.34,"l":31.32,"n":328,"o":31.335,"t":"2026-10-22T16:35:00Z","v":56684,"vw":31.322661},{"c":31.325,"h":31.33,"l":31.32,"n":235,"o":31.33,"t":"2026-10-22T16:40:00Z","v":30503,"vw":31.327352},{"c":31.335,"h":31.335,"l":31.325,"n":92,"o":31.325,"t":"2026-10-22T16:45:00Z","v":7808,"vw":31.330265},{"c":31.345,"h":31.345,"l":31.335,"n":116,"o":31.335,"t":"2026-10-22T16:50:00Z","v":11112,"vw":31.33892},{"c":31.3499,"h":31.35,"l":31.335,"n":194,"o":31.345,"t":"2026-10-22T16:55:00Z","v":17562,"vw":31.340382},{"c":31.335,"h":31.345,"l":31.335,"n":74,"o":31.345,"t":"2026-10-22T17:00:00Z","v":7794,"vw":31.339427},{"c":31.335,"h":31.34,"l":31.335,"n":95,"o":31.335,"t":"2026-10-22T17:05:00Z","v":4263,"vw":31.337337},{"c":31.34,"h":31.34,"l":31.33,"n":63,"o":31.34,"t":"2026-10-22T17:10:00Z","v":2008,"vw":31.334972},{"c":31.34,"h":31.34,"l":31.3301,"n":76,"o":31.335,"t":"2026-10-22T17:15:00Z","v":5063,"vw":31.334688},{"c":31.34,"h":31.34,"l":31.33,"n":116,"o":31.335,"t":"2026-10-22T17:20:00Z","v":7784,"vw":31.335209},{"c":31.335,"h":31.34,"l":31.33,"n":119,"o":31.335,"t":"2026-10-22T17:25:00Z","v":10394,"vw":31.336195},{"c":31.335,"h":31.34,"l":31.33,"n":74,"o":31.34,"t":"2026-10-22T17:30:00Z","v":5619,"vw":31.336662},{"c":31.34,"h":31.34,"l":31.335,"n":59,"o":31.335,"t":"2026-10-22T17:35:00Z","v":2654,"vw":31.337516},{"c":31.34,"h":31.35,"l":31.335,"n":182,"o":31.335,"t":"2026-10-22T17:40:00Z","v":15170,"vw":31.339877},{"c":31.345,"h":31.345,"l":31.34,"n":84,"o":31.34,"t":"2026-10-22T17:45:00Z","v":4898,"vw":31.342505},{"c":31.345,"h":31.345,"l":31.34,"n":127,"o":31.345,"t":"2026-10-22T17:50:00Z","v":10553,"vw":31.342211},{"c":31.34,"h":31.35,"l":31.34,"n":113,"o":31.345,"t":"2026-10-22T17:55:00Z","v":6541,"vw":31.343921},{"c":31.345,"h":31.345,"l":31.34,"n":110,"o":31.345,"t":"2026-10-22T18:00:00Z","v":9704,"vw":31.342208},{"c":31.345,"h":31.345,"l":31.34,"n":88,"o":31.345,"t":"2026-10-22T18:05:00Z","v":4936,"vw":31.344836},{"c":31.35,"h":31.35,"l":31.34,"n":130,"o":31.345,"t":"2026-10-22T18:10:00Z","v":16666,"vw":31.341914},{"c":31.3304,"h":31.345,"l":31.33,"n":177,"o":31.34,"t":"2026-10-22T18:15:00Z","v":13469,"vw":31.338216},{"c":31.33,"h":31.34,"l":31.33,"n":49,"o":31.34,"t":"2026-10-22T18:20:00Z","v":3549,"vw":31.338614},{"c":31.34,"h":31.34,"l":31.335,"n":97,"o":31.34,"t":"2026-10-22T18:25:00Z","v":6098,"vw":31.337979},{"c":31.34,"h":31.34,"l":31.335,"n":93,"o":31.335,"t":"2026-10-22T18:30:00Z","v":3279,"vw":31.336023},{"c":31.34,"h":31.34,"l":31.335,"n":68,"o":31.34,"t":"2026-10-22T18:35:00Z","v":3265,"vw":31.336429},{"c":31.345,"h":31.345,"l":31.335,"n":180,"o":31.335,"t":"2026-10-22T18:40:00Z","v":18385,"vw":31.339812},{"c":31.325,"h":31.35,"l":31.31,"n":585,"o":31.34,"t":"2026-10-22T18:45:00Z","v":98772,"vw":31.322821},{"c":31.33,"h":31.33,"l":31.325,"n":27,"o":31.325,"t":"2026-10-22T18:50:00Z","v":1279,"vw":31.328571},{"c":31.32,"h":31.33,"l":31.32,"n":127,"o":31.33,"t":"2026-10-22T18:55:00Z","v":4370,"vw":31.329087},{"c":31.335,"h":31.34,"l":31.32,"n":330,"o":31.33,"t":"2026-10-22T19:00:00Z","v":67412,"vw":31.330409},{"c":31.34,"h":31.34,"l":31.33,"n":228,"o":31.335,"t":"2026-10-22T19:05:00Z","v":23710,"vw":31.337387},{"c":31.315,"h":31.34,"l":31.31,"n":274,"o":31.335,"t":"2026-10-22T19:10:00Z","v":25874,"vw":31.325641},{"c":31.325,"h":31.33,"l":31.315,"n":156,"o":31.315,"t":"2026-10-22T19:15:00Z","v":12995,"vw":31.321195},{"c":31.32,"h":31.33,"l":31.32,"n":170,"o":31.325,"t":"2026-10-22T19:20:00Z","v":15887,"vw":31.324208},{"c":31.32,"h":31.32,"l":31.31,"n":190,"o":31.3183,"t":"2026-10-22T19:25:00Z","v":11105,"vw":31.317795},{"c":31.315,"h":31.32,"l":31.31,"n":178,"o":31.32,"t":"2026-10-22T19:30:00Z","v":13064,"vw":31.316543},{"c":31.32,"h":31.32,"l":31.315,"n":359,"o":31.315,"t":"2026-10-22T19:35:00Z","v":39761,"vw":31.319327},{"c":31.315,"h":31.32,"l":31.31,"n":237,"o":31.315,"t":"2026-10-22T19:40:00Z","v":19562,"vw":31.311861},{"c":31.315,"h":31.32,"l":31.31,"n":333,"o":31.315,"t":"2026-10-22T19:45:00Z","v":34996,"vw":31.316773},{"c":31.305,"h":31.32,"l":31.295,"n":745,"o":31.315,"t":"2026-10-22T19:50:00Z","v":95613,"vw":31.30691},{"c":31.3,"h":31.31,"l":31.29,"n":1174,"o":31.305,"t":"2026-10-22T19:55:00Z","v":134695,"vw":31.301278},{"c":31.29,"h":31.29,"l":31.29,"n":51,"o":31.29,"t":"2026-10-22T20:00:00Z","v":377393,"vw":31.29}],"history":[{"c":30.51,"h":31.53,"l":30.37,"n":16514,"o":31.51,"t":"2024-10-21T04:00:00Z","v":1475709,"vw":30.849666},{"c":30.34,"h":30.77,"l":30.24,"n":10846,"o":30.32,"t":"2024-10-22T04:00:00Z","v":733638,"vw":30.436273},{"c":30.05,"h":30.48,"l":29.84,"n":10992,"o":30.27,"t":"2024-10-23T04:00:00Z","v":690357,"vw":30.072267},{"c":29.76,"h":30.55,"l":29.74,"n":14264,"o":30.15,"t":"2024-10-24T04:00:00Z","v":908165,"vw":29.868439},{"c":29.45,"h":29.96,"l":29.405,"n":15016,"o":29.76,"t":"2024-10-25T04:00:00Z","v":904695,"vw":29.606857},{"c":30.15,"h":30.24,"l":29.41,"n":21640,"o":29.59,"t":"2024-10-28T04:00:00Z","v":1359489,"vw":30.049675},{"c":30.5,"h":30.53,"l":29.77,"n":18194,"o":29.77,"t":"2024-10-29T04:00:00Z","v":1332687,"vw":30.347249},{"c":23.55,"h":25.6,"l":23.425,"n":64778,"o":24.53,"t":"2024-10-30T04:00:00Z","v":8474780,"vw":24.257595},{"c":23.04,"h":23.66,"l":22.84,"n":49487,"o":23.41,"t":"2024-10-31T04:00:00Z","v":5180748,"vw":23.068925},{"c":24.11,"h":24.15,"l":22.98,"n":42911,"o":23.09,"t":"2024-11-01T04:00:00Z","v":7222745,"vw":23.893266},{"c":22.49,"h":23.735,"l":22.46,"n":33275,"o":23.57,"t":"2024-11-04T05:00:00Z","v":3605948,"vw":22.87525},{"c":22.32,"h":22.78,"l":22.25,"n":28936,"o":22.42,"t":"2024-11-05T05:00:00Z","v":2381759,"vw":22.42336},{"c":23.5,"h":23.83,"l":22.46,"n":38877,"o":23.2,"t":"2024-11-06T05:00:00Z","v":3799673,"vw":23.407061},{"c":22.93,"h":23.69,"l":22.78,"n":28401,"o":23.56,"t":"2024-11-07T05:00:00Z","v":2680259,"vw":22.971122},{"c":22.48,"h":23.015,"l":22.255,"n":26090,"o":22.96,"t":"2024-11-08T05:00:00Z","v":2263602,"vw":22.49396},{"c":22.86,"h":23.255,"l":22.81,"n":20986,"o":22.81,"t":"2024-11-11T05:00:00Z","v":1754251,"vw":22.965919},{"c":22.85,"h":23.28,"l":22.6,"n":19904,"o":22.6,"t":"2024-11-12T05:00:00Z","v":2422243,"vw":22.974875},{"c":22.18,"h":22.77,"l":22.1101,"n":22340,"o":22.63,"t":"2024-11-13T05:00:00Z","v":1976192,"vw":22.29443},{"c":22.19,"h":22.6699,"l":22.04,"n":29897,"o":22.44,"t":"2024-11-14T05:00:00Z","v":3488325,"vw":22.216634},{"c":21.93,"h":22.24,"l":21.64,"n":21104,"o":22.17,"t":"2024-11-15T05:00:00Z","v":1974267,"vw":21.932693},{"c":21.74,"h":22.1988,"l":21.72,"n":20386,"o":21.84,"t":"2024-11-18T05:00:00Z","v":1984184,"vw":21.936487},{"c":21.82,"h":22,"l":21.39,"n":20280,"o":21.56,"t":"2024-11-19T05:00:00Z","v":2907202,"vw":21.803158},{"c":21.88,"h":22.065,"l":21.61,"n":23758,"o":21.82,"t":"2024-11-20T05:00:00Z","v":2327172,"vw":21.899837},{"c":22.49,"h":22.52,"l":21.665,"n":22693,"o":21.81,"t":"2024-11-21T05:00:00Z","v":2285944,"vw":22.148676},{"c":23.13,"h":23.24,"l":22.505,"n":17265,"o":22.69,"t":"2024-11-22T05:00:00Z","v":1638831,"vw":23.042099},{"c":23.4,"h":23.69,"l":23.285,"n":14792,"o":23.3,"t":"2024-11-25T05:00:00Z","v":1579144,"vw":23.427978},{"c":23.74,"h":23.83,"l":23.26,"n":18141,"o":23.47,"t":"2024-11-26T05:00:00Z","v":2231528,"vw":23.625965},{"c":23.76,"h":24.05,"l":23.69,"n":15638,"o":23.86,"t":"2024-11-27T05:00:00Z","v":3574851,"vw":23.801699},{"c":23.8,"h":24,"l":23.67,"n":8697,"o":23.85,"t":"2024-11-29T05:00:00Z","v":792369,"vw":23.825874},{"c":24.12,"h":24.27,"l":23.53,"n":20084,"o":23.77,"t":"2024-12-02T05:00:00Z","v":2276179,"vw":23.978529},{"c":23.59,"h":24.2,"l":23.55,"n":17190,"o":24.12,"t":"2024-12-03T05:00:00Z","v":1966981,"vw":23.735638},{"c":23.7,"h":23.94,"l":23.54,"n":17220,"o":23.61,"t":"2024-12-04T05:00:00Z","v":2294353,"vw":23.659838},{"c":22.72,"h":23.55,"l":22.68,"n":18546,"o":23.5,"t":"2024-12-05T05:00:00Z","v":2112403,"vw":22.856557},{"c":22.85,"h":22.99,"l":22.59,"n":15462,"o":22.92,"t":"2024-12-06T05:00:00Z","v":1166475,"vw":22.884918},{"c":23.24,"h":23.35,"l":22.82,"n":24571,"o":22.82,"t":"2024-12-09T05:00:00Z","v":2341107,"vw":23.156245},{"c":23.86,"h":24.07,"l":22.9,"n":20947,"o":23.34,"t":"2024-12-10T05:00:00Z","v":1809365,"vw":23.734019},{"c":23.66,"h":24.12,"l":23.45,"n":19654,"o":23.92,"t":"2024-12-11T05:00:00Z","v":1946904,"vw":23.679316},{"c":23.39,"h":23.775,"l":23.345,"n":19559,"o":23.61,"t":"2024-12-12T05:00:00Z","v":1340490,"vw":23.504088},{"c":23.49,"h":23.67,"l":23.2115,"n":16977,"o":23.27,"t":"2024-12-13T05:00:00Z","v":1422225,"vw":23.495973},{"c":23.46,"h":23.67,"l":23.2,"n":20340,"o":23.3,"t":"2024-12-16T05:00:00Z","v":1781829,"vw":23.479683},{"c":23.42,"h":23.71,"l":23.04,"n":26590,"o":23.26,"t":"2024-12-17T05:00:00Z","v":2857847,"vw":23.419269},{"c":22.78,"h":23.54,"l":22.73,"n":23329,"o":23.39,"t":"2024-12-18T05:00:00Z","v":2196523,"vw":23.015397},{"c":22.61,"h":22.975,"l":22.29,"n":24177,"o":22.69,"t":"2024-12-19T05:00:00Z","v":1675187,"vw":22.550594},{"c":22.91,"h":23.46,"l":22.45,"n":26891,"o":22.45,"t":"2024-12-20T05:00:00Z","v":5067938,"vw":22.884249},{"c":22.92,"h":22.995,"l":22.54,"n":21949,"o":22.82,"t":"2024-12-23T05:00:00Z","v":1779249,"vw":22.818861},{"c":22.81,"h":22.92,"l":22.49,"n":8271,"o":22.92,"t":"2024-12-24T05:00:00Z","v":613906,"vw":22.694754},{"c":23.15,"h":23.18,"l":22.72,"n":12102,"o":22.75,"t":"2024-12-26T05:00:00Z","v":862020,"vw":23.015318},{"c":22.85,"h":23.23,"l":22.77,"n":12392,"o":22.98,"t":"2024-12-27T05:00:00Z","v":978843,"vw":22.874534},{"c":22.66,"h":22.8584,"l":22.4614,"n":10799,"o":22.75,"t":"2024-12-30T05:00:00Z","v":930128,"vw":22.691876},{"c":23.2,"h":23.21,"l":22.67,"n":14239,"o":22.81,"t":"2024-12-31T05:00:00Z","v":1589596,"vw":23.079537},{"c":22.7,"h":23.36,"l":22.68,"n":15361,"o":23.3,"t":"2025-01-02T05:00:00Z","v":1081540,"vw":22.832596},{"c":23.57,"h":23.64,"l":22.62,"n":15674,"o":22.75,"t":"2025-01-03T05:00:00Z","v":1233672,"vw":23.37389},{"c":23.88,"h":24.09,"l":23.45,"n":22148,"o":23.5,"t":"2025-01-06T05:00:00Z","v":1583718,"vw":23.907231},{"c":23.94,"h":24.255,"l":23.66,"n":17148,"o":23.88,"t":"2025-01-07T05:00:00Z","v":1389674,"vw":23.8933},{"c":24.14,"h":24.23,"l":23.5,"n":18698,"o":23.84,"t":"2025-01-08T05:00:00Z","v":1750603,"vw":24.041673},{"c":23.99,"h":24.39,"l":23.68,"n":22794,"o":23.68,"t":"2025-01-10T05:00:00Z","v":1842415,"vw":23.969563},{"c":27.72,"h":27.84,"l":26.21,"n":48745,"o":27.48,"t":"2025-01-13T05:00:00Z","v":5928437,"vw":27.352877},{"c":28.72,"h":29.36,"l":27.26,"n":45434,"o":27.97,"t":"2025-01-14T05:00:00Z","v":4027712,"vw":28.340414},{"c":28.76,"h":29.23,"l":28.61,"n":23925,"o":29.22,"t":"2025-01-15T05:00:00Z","v":2044353,"vw":28.907486},{"c":29.32,"h":29.5169,"l":28.67,"n":21620,"o":28.73,"t":"2025-01-16T05:00:00Z","v":1564865,"vw":29.292068},{"c":29.16,"h":29.5,"l":29.03,"n":18796,"o":29.45,"t":"2025-01-17T05:00:00Z","v":1265597,"vw":29.219068},{"c":29.47,"h":29.49,"l":29.08,"n":21300,"o":29.39,"t":"2025-01-21T05:00:00Z","v":2981872,"vw":29.260112},{"c":29.31,"h":29.69,"l":29.09,"n":25142,"o":29.29,"t":"2025-01-22T05:00:00Z","v":3933545,"vw":29.250899},{"c":30,"h":30.5,"l":29.55,"n":25273,"o":30.43,"t":"2025-01-23T05:00:00Z","v":2302251,"vw":29.958535},{"c":30.33,"h":30.38,"l":29.7,"n":21265,"o":29.81,"t":"2025-01-24T05:00:00Z","v":1443785,"vw":30.188973},{"c":31.42,"h":31.45,"l":30.35,"n":27834,"o":30.5,"t":"2025-01-27T05:00:00Z","v":1962457,"vw":31.228998},{"c":30.83,"h":31.64,"l":30.79,"n":18189,"o":31.25,"t":"2025-01-28T05:00:00Z","v":979849,"vw":31.060482},{"c":30.95,"h":31.36,"l":30.3798,"n":15719,"o":30.7,"t":"2025-01-29T05:00:00Z","v":911070,"vw":31.002836},{"c":31.4,"h":31.685,"l":30.9,"n":17068,"o":30.93,"t":"2025-01-30T05:00:00Z","v":891977,"vw":31.401698},{"c":30.92,"h":31.48,"l":30.9,"n":18268,"o":31.31,"t":"2025-01-31T05:00:00Z","v":1409384,"vw":31.090039},{"c":30.685,"h":31.26,"l":30.32,"n":18027,"o":30.41,"t":"2025-02-03T05:00:00Z","v":1904662,"vw":30.979952},{"c":30.9,"h":31.24,"l":30.389,"n":16312,"o":30.43,"t":"2025-02-04T05:00:00Z","v":1558113,"vw":30.977883},{"c":31.32,"h":31.46,"l":30.93,"n":18091,"o":30.93,"t":"2025-02-05T05:00:00Z","v":1073381,"vw":31.328242},{"c":30.82,"h":31.47,"l":30.69,"n":22229,"o":31.28,"t":"2025-02-06T05:00:00Z","v":1243714,"vw":31.00746},{"c":30.98,"h":31.17,"l":30.8,"n":16892,"o":30.84,"t":"2025-02-07T05:00:00Z","v":937131,"vw":30.998925},{"c":31.35,"h":31.36,"l":30.85,"n":15023,"o":31.08,"t":"2025-02-10T05:00:00Z","v":936561,"vw":31.21535},{"c":31.55,"h":31.8,"l":31.18,"n":17887,"o":31.26,"t":"2025-02-11T05:00:00Z","v":1269812,"vw":31.47256},{"c":31.86,"h":32.125,"l":31.41,"n":16959,"o":31.41,"t":"2025-02-12T05:00:00Z","v":1088330,"vw":31.805863},{"c":31.8,"h":32.12,"l":31.48,"n":18436,"o":32.01,"t":"2025-02-13T05:00:00Z","v":1165378,"vw":31.863667},{"c":31.46,"h":32.045,"l":31.43,"n":15433,"o":31.94,"t":"2025-02-14T05:00:00Z","v":1115120,"vw":31.636496},{"c":32.09,"h":32.12,"l":31.14,"n":16040,"o":31.4,"t":"2025-02-18T05:00:00Z","v":1018531,"vw":31.981279},{"c":32.35,"h":32.5375,"l":31.71,"n":16964,"o":31.71,"t":"2025-02-19T05:00:00Z","v":1111575,"vw":32.319465},{"c":32.39,"h":32.53,"l":32.01,"n":19078,"o":32.01,"t":"2025-02-20T05:00:00Z","v":1476104,"vw":32.402658},{"c":32,"h":32.57,"l":31.96,"n":23070,"o":32.57,"t":"2025-02-21T05:00:00Z","v":1771779,"vw":32.111006},{"c":32.08,"h":32.11,"l":31.67,"n":23617,"o":31.91,"t":"2025-02-24T05:00:00Z","v":2357129,"vw":31.93146},{"c":32.63,"h":32.68,"l":31.82,"n":24700,"o":32.07,"t":"2025-02-25T05:00:00Z","v":2212893,"vw":32.463743},{"c":33.15,"h":34.16,"l":31,"n":35575,"o":31.44,"t":"2025-02-26T05:00:00Z","v":3231374,"vw":33.189812},{"c":33.2,"h":33.8,"l":33.06,"n":22574,"o":33.33,"t":"2025-02-27T05:00:00Z","v":1814042,"vw":33.370838},{"c":33.5,"h":33.58,"l":33,"n":30265,"o":33.14,"t":"2025-02-28T05:00:00Z","v":2381010,"vw":33.300511},{"c":33.96,"h":34.57,"l":33.47,"n":24800,"o":33.65,"t":"2025-03-03T05:00:00Z","v":1699338,"vw":34.099333},{"c":34.12,"h":34.47,"l":33.3401,"n":25505,"o":33.83,"t":"2025-03-04T05:00:00Z","v":1955722,"vw":34.12946},{"c":34.6,"h":34.85,"l":34.0151,"n":17303,"o":34.08,"t":"2025-03-05T05:00:00Z","v":1246318,"vw":34.602335},{"c":34.26,"h":34.82,"l":34.21,"n":26183,"o":34.38,"t":"2025-03-06T05:00:00Z","v":1578543,"vw":34.428683},{"c":34.01,"h":34.51,"l":33.99,"n":23351,"o":34.09,"t":"2025-03-07T05:00:00Z","v":1610533,"vw":34.171013},{"c":33.38,"h":34.25,"l":33.14,"n":44817,"o":33.79,"t":"2025-03-10T04:00:00Z","v":2889102,"vw":33.570819},{"c":33.42,"h":34,"l":33.04,"n":28533,"o":33.18,"t":"2025-03-11T04:00:00Z","v":2160943,"vw":33.533853},{"c":32.89,"h":33.6,"l":32.855,"n":34899,"o":33.49,"t":"2025-03-12T04:00:00Z","v":2599999,"vw":33.081882},{"c":32.24,"h":33.025,"l":32.195,"n":45452,"o":32.87,"t":"2025-03-13T04:00:00Z","v":3309123,"vw":32.535281},{"c":32.66,"h":32.9,"l":32.25,"n":30245,"o":32.48,"t":"2025-03-14T04:00:00Z","v":2194208,"vw":32.633835},{"c":33.89,"h":33.94,"l":32.44,"n":27216,"o":32.53,"t":"2025-03-17T04:00:00Z","v":2219231,"vw":33.513356},{"c":34.33,"h":34.485,"l":33.81,"n":20467,"o":33.81,"t":"2025-03-18T04:00:00Z","v":1637336,"vw":34.258034},{"c":34.52,"h":34.65,"l":34.11,"n":18107,"o":34.21,"t":"2025-03-19T04:00:00Z","v":1136831,"vw":34.4594},{"c":34.29,"h":34.6557,"l":34.08,"n":20731,"o":34.28,"t":"2025-03-20T04:00:00Z","v":1855220,"vw":34.25184},{"c":34.58,"h":34.825,"l":34.165,"n":21914,"o":34.21,"t":"2025-03-21T04:00:00Z","v":2990931,"vw":34.498052},{"c":34.71,"h":35.13,"l":34.495,"n":23316,"o":34.86,"t":"2025-03-24T04:00:00Z","v":1794599,"vw":34.761588},{"c":35.18,"h":35.44,"l":34.89,"n":20629,"o":34.97,"t":"2025-03-25T04:00:00Z","v":1426622,"vw":35.179209},{"c":35.03,"h":35.53,"l":34.9,"n":17065,"o":35.2,"t":"2025-03-26T04:00:00Z","v":1069600,"vw":35.091552},{"c":35.2,"h":35.23,"l":34.81,"n":19011,"o":34.99,"t":"2025-03-27T04:00:00Z","v":1224300,"vw":35.110895},{"c":34.73,"h":35.23,"l":34.67,"n":19043,"o":35.15,"t":"2025-03-28T04:00:00Z","v":1379338,"vw":34.832986},{"c":34.95,"h":35.13,"l":34.53,"n":22616,"o":34.59,"t":"2025-03-31T04:00:00Z","v":1527150,"vw":34.930313},{"c":34.95,"h":35.4564,"l":34.7,"n":16672,"o":34.84,"t":"2025-04-01T04:00:00Z","v":1049607,"vw":34.993766},{"c":34.79,"h":35.025,"l":34.52,"n":16547,"o":34.57,"t":"2025-04-02T04:00:00Z","v":1257831,"vw":34.824588},{"c":34.94,"h":35.33,"l":34,"n":23906,"o":34.34,"t":"2025-04-03T04:00:00Z","v":1740966,"vw":34.866261},{"c":33.54,"h":34.975,"l":33.46,"n":36958,"o":34.22,"t":"2025-04-04T04:00:00Z","v":2392465,"vw":33.995005},{"c":32.87,"h":33.77,"l":31.78,"n":34901,"o":32.58,"t":"2025-04-07T04:00:00Z","v":2433035,"vw":32.896818},{"c":32.79,"h":34.27,"l":32.51,"n":23346,"o":34.11,"t":"2025-04-08T04:00:00Z","v":1741539,"vw":32.989475},{"c":33.56,"h":34.295,"l":31.84,"n":39599,"o":32.39,"t":"2025-04-09T04:00:00Z","v":4026334,"vw":33.040441},{"c":33.69,"h":34.47,"l":32.76,"n":31980,"o":33.3,"t":"2025-04-10T04:00:00Z","v":2289366,"vw":33.66425},{"c":31.55,"h":33.7225,"l":30.845,"n":50515,"o":33.61,"t":"2025-04-11T04:00:00Z","v":5342226,"vw":31.665633},{"c":31.84,"h":31.97,"l":31.115,"n":47587,"o":31.94,"t":"2025-04-14T04:00:00Z","v":4564946,"vw":31.627771},{"c":32.26,"h":32.475,"l":31.79,"n":26905,"o":31.95,"t":"2025-04-15T04:00:00Z","v":2097875,"vw":32.278675},{"c":32.27,"h":32.6794,"l":32.04,"n":21060,"o":32.45,"t":"2025-04-16T04:00:00Z","v":1685882,"vw":32.308492},{"c":32.02,"h":32.384,"l":31.32,"n":20308,"o":31.92,"t":"2025-04-17T04:00:00Z","v":1835227,"vw":32.028527},{"c":31.25,"h":32.01,"l":30.66,"n":25673,"o":31.88,"t":"2025-04-21T04:00:00Z","v":1911415,"vw":31.141842},{"c":31.54,"h":31.77,"l":31.09,"n":19013,"o":31.43,"t":"2025-04-22T04:00:00Z","v":1545068,"vw":31.526648},{"c":32.11,"h":32.36,"l":31.62,"n":22470,"o":31.83,"t":"2025-04-23T04:00:00Z","v":1568885,"vw":32.078244},{"c":32.18,"h":32.41,"l":31.74,"n":18531,"o":32,"t":"2025-04-24T04:00:00Z","v":1703665,"vw":32.052299},{"c":32.9,"h":33,"l":31.91,"n":22108,"o":32.13,"t":"2025-04-25T04:00:00Z","v":1560800,"vw":32.625685},{"c":32.97,"h":33.16,"l":32.45,"n":32191,"o":32.94,"t":"2025-04-28T04:00:00Z","v":2801290,"vw":32.821789},{"c":30.69,"h":33.85,"l":29.57,"n":70218,"o":33.85,"t":"2025-04-29T04:00:00Z","v":6245628,"vw":30.737854},{"c":32.31,"h":32.31,"l":30.415,"n":47867,"o":31.28,"t":"2025-04-30T04:00:00Z","v":4194370,"vw":31.637535},{"c":32.17,"h":32.36,"l":31.11,"n":48491,"o":32.05,"t":"2025-05-01T04:00:00Z","v":3984063,"vw":31.970434},{"c":32.95,"h":33.45,"l":32.35,"n":37482,"o":32.68,"t":"2025-05-02T04:00:00Z","v":3358100,"vw":33.066076},{"c":32.81,"h":33.3,"l":32.345,"n":26949,"o":32.98,"t":"2025-05-05T04:00:00Z","v":2237441,"vw":32.766317},{"c":32.74,"h":33.42,"l":32.34,"n":25082,"o":32.47,"t":"2025-05-06T04:00:00Z","v":1778385,"vw":32.81329},{"c":33.44,"h":33.495,"l":32.59,"n":24358,"o":32.77,"t":"2025-05-07T04:00:00Z","v":2035609,"vw":33.182244},{"c":31.7,"h":33.7,"l":31.11,"n":37185,"o":33.39,"t":"2025-05-08T04:00:00Z","v":3098979,"vw":32.01615},{"c":31.84,"h":32.2,"l":31.53,"n":24585,"o":31.69,"t":"2025-05-09T04:00:00Z","v":1566842,"vw":31.919009},{"c":31.86,"h":32.39,"l":31.16,"n":30101,"o":32.15,"t":"2025-05-12T04:00:00Z","v":3575728,"vw":31.557894},{"c":31.56,"h":32.075,"l":31.45,"n":25015,"o":31.81,"t":"2025-05-13T04:00:00Z","v":1822787,"vw":31.642516},{"c":31.79,"h":32.05,"l":31.56,"n":22318,"o":31.64,"t":"2025-05-14T04:00:00Z","v":1502212,"vw":31.821606},{"c":32.49,"h":32.49,"l":31.565,"n":20500,"o":31.88,"t":"2025-05-15T04:00:00Z","v":1407919,"vw":32.201374},{"c":33.23,"h":33.26,"l":32.405,"n":19522,"o":32.5,"t":"2025-05-16T04:00:00Z","v":1396952,"vw":33.03931},{"c":33.09,"h":33.33,"l":32.775,"n":16796,"o":33.12,"t":"2025-05-19T04:00:00Z","v":1213919,"vw":33.026994},{"c":33.07,"h":33.275,"l":32.93,"n":16618,"o":33,"t":"2025-05-20T04:00:00Z","v":1012232,"vw":33.068059},{"c":32.71,"h":32.99,"l":32.36,"n":27424,"o":32.63,"t":"2025-05-21T04:00:00Z","v":2427080,"vw":32.755346},{"c":32.03,"h":32.78,"l":32.01,"n":16008,"o":32.56,"t":"2025-05-22T04:00:00Z","v":1110277,"vw":32.210759},{"c":31.41,"h":31.93,"l":31.34,"n":16241,"o":31.86,"t":"2025-05-23T04:00:00Z","v":836498,"vw":31.478992},{"c":32.12,"h":32.15,"l":31.56,"n":16130,"o":31.72,"t":"2025-05-27T04:00:00Z","v":827855,"vw":32.053631},{"c":31.74,"h":32.32,"l":31.69,"n":14972,"o":32,"t":"2025-05-28T04:00:00Z","v":881769,"vw":31.873523},{"c":32.26,"h":32.37,"l":31.76,"n":17683,"o":31.9,"t":"2025-05-29T04:00:00Z","v":1629219,"vw":32.097153},{"c":32.68,"h":32.94,"l":32.02,"n":14421,"o":32.22,"t":"2025-05-30T04:00:00Z","v":1258349,"vw":32.671361},{"c":31.86,"h":32.62,"l":31.71,"n":24701,"o":32.45,"t":"2025-06-02T04:00:00Z","v":1482592,"vw":32.017849},{"c":31.7,"h":31.9509,"l":31.18,"n":24662,"o":31.87,"t":"2025-06-03T04:00:00Z","v":1284978,"vw":31.578432},{"c":31.31,"h":31.95,"l":31.21,"n":28904,"o":31.75,"t":"2025-06-04T04:00:00Z","v":1804449,"vw":31.393074},{"c":32.17,"h":32.43,"l":31.08,"n":20539,"o":31.27,"t":"2025-06-05T04:00:00Z","v":1893960,"vw":31.919461},{"c":31.9,"h":32.53,"l":31.53,"n":21358,"o":32.42,"t":"2025-06-06T04:00:00Z","v":2451950,"vw":32.020178},{"c":31.67,"h":31.83,"l":31.24,"n":19110,"o":31.82,"t":"2025-06-09T04:00:00Z","v":924353,"vw":31.654572},{"c":32.15,"h":32.18,"l":31.455,"n":16884,"o":31.64,"t":"2025-06-10T04:00:00Z","v":1119929,"vw":31.992947},{"c":31.69,"h":32.37,"l":31.56,"n":14605,"o":32.14,"t":"2025-06-11T04:00:00Z","v":1023531,"vw":31.811439},{"c":31.87,"h":31.97,"l":31.42,"n":16457,"o":31.64,"t":"2025-06-12T04:00:00Z","v":999178,"vw":31.825244},{"c":31.6,"h":31.95,"l":31.395,"n":18414,"o":31.59,"t":"2025-06-13T04:00:00Z","v":1120494,"vw":31.639028},{"c":31.82,"h":31.86,"l":31.07,"n":21673,"o":31.68,"t":"2025-06-16T04:00:00Z","v":1366184,"vw":31.679814},{"c":31.84,"h":32,"l":31.39,"n":16221,"o":31.51,"t":"2025-06-17T04:00:00Z","v":1332087,"vw":31.822934},{"c":31.56,"h":32.01,"l":31.27,"n":23278,"o":31.83,"t":"2025-06-18T04:00:00Z","v":2734826,"vw":31.608894},{"c":31.53,"h":31.77,"l":31.14,"n":18669,"o":31.71,"t":"2025-06-20T04:00:00Z","v":3139920,"vw":31.517543},{"c":31.05,"h":31.49,"l":30.79,"n":19228,"o":31.47,"t":"2025-06-23T04:00:00Z","v":1865852,"vw":31.113608},{"c":32.26,"h":32.34,"l":30.8,"n":17290,"o":31.16,"t":"2025-06-24T04:00:00Z","v":1295722,"vw":31.973858},{"c":31.79,"h":32.36,"l":31.69,"n":18896,"o":32.25,"t":"2025-06-25T04:00:00Z","v":1467267,"vw":31.988692},{"c":32,"h":32.4399,"l":31.76,"n":16396,"o":32.06,"t":"2025-06-26T04:00:00Z","v":1197276,"vw":31.996687},{"c":32.25,"h":32.49,"l":31.79,"n":18330,"o":32.02,"t":"2025-06-27T04:00:00Z","v":4207879,"vw":32.246516},{"c":32.48,"h":32.529,"l":31.81,"n":19777,"o":32.2,"t":"2025-06-30T04:00:00Z","v":1432025,"vw":32.306438},{"c":31.95,"h":32.51,"l":31.87,"n":19925,"o":32.28,"t":"2025-07-01T04:00:00Z","v":1402098,"vw":32.076704},{"c":31.03,"h":31.84,"l":30.99,"n":23648,"o":31.8,"t":"2025-07-02T04:00:00Z","v":1731256,"vw":31.202723},{"c":31.16,"h":31.36,"l":30.85,"n":8744,"o":31.32,"t":"2025-07-03T04:00:00Z","v":668228,"vw":31.06054},{"c":30.91,"h":31.195,"l":30.78,"n":18337,"o":31.11,"t":"2025-07-07T04:00:00Z","v":1133266,"vw":30.962202},{"c":30.85,"h":31.22,"l":30.65,"n":20857,"o":30.76,"t":"2025-07-08T04:00:00Z","v":1315368,"vw":30.897286},{"c":30.64,"h":30.99,"l":30.54,"n":13943,"o":30.98,"t":"2025-07-09T04:00:00Z","v":880672,"vw":30.674121},{"c":30.49,"h":30.65,"l":30.27,"n":11429,"o":30.56,"t":"2025-07-10T04:00:00Z","v":685092,"vw":30.50294},{"c":29.88,"h":30.35,"l":29.785,"n":14847,"o":30.34,"t":"2025-07-11T04:00:00Z","v":1042047,"vw":29.917155},{"c":30.68,"h":30.71,"l":29.97,"n":14323,"o":29.97,"t":"2025-07-14T04:00:00Z","v":899960,"vw":30.577264},{"c":30.74,"h":31.13,"l":30.52,"n":23738,"o":30.68,"t":"2025-07-15T04:00:00Z","v":1818270,"vw":30.795417},{"c":30.385,"h":30.96,"l":30.295,"n":22329,"o":30.82,"t":"2025-07-16T04:00:00Z","v":1332587,"vw":30.479899},{"c":29.94,"h":30.56,"l":29.5801,"n":21397,"o":30.26,"t":"2025-07-17T04:00:00Z","v":1624632,"vw":29.906425},{"c":29.48,"h":30.19,"l":29.39,"n":16278,"o":30.19,"t":"2025-07-18T04:00:00Z","v":954361,"vw":29.574143},{"c":29.17,"h":29.755,"l":29.11,"n":14940,"o":29.54,"t":"2025-07-21T04:00:00Z","v":906660,"vw":29.271346},{"c":29.78,"h":30.01,"l":29.03,"n":22043,"o":29.18,"t":"2025-07-22T04:00:00Z","v":1508314,"vw":29.797521},{"c":30.14,"h":30.1699,"l":29.75,"n":15309,"o":29.79,"t":"2025-07-23T04:00:00Z","v":890452,"vw":30.029216},{"c":29.47,"h":30.14,"l":29.375,"n":20836,"o":30.07,"t":"2025-07-24T04:00:00Z","v":1129519,"vw":29.591967},{"c":29.69,"h":29.97,"l":29.52,"n":17815,"o":29.85,"t":"2025-07-25T04:00:00Z","v":1176629,"vw":29.682804},{"c":29.77,"h":29.96,"l":29.51,"n":21076,"o":29.77,"t":"2025-07-28T04:00:00Z","v":1438774,"vw":29.704277},{"c":30.13,"h":30.75,"l":29.56,"n":37183,"o":29.89,"t":"2025-07-29T04:00:00Z","v":3163651,"vw":30.257928},{"c":30.64,"h":30.78,"l":27.4,"n":54223,"o":29.34,"t":"2025-07-30T04:00:00Z","v":3960430,"vw":29.727725},{"c":29.35,"h":30.71,"l":29.31,"n":35594,"o":30.52,"t":"2025-07-31T04:00:00Z","v":2627176,"vw":29.813225},{"c":28.26,"h":29.54,"l":28.13,"n":28835,"o":29.42,"t":"2025-08-01T04:00:00Z","v":1842808,"vw":28.417905},{"c":28.26,"h":28.57,"l":27.96,"n":22634,"o":28.41,"t":"2025-08-04T04:00:00Z","v":1521068,"vw":28.254568},{"c":28.1,"h":28.465,"l":28.0097,"n":20296,"o":28.25,"t":"2025-08-05T04:00:00Z","v":1410018,"vw":28.140593},{"c":27.91,"h":28.28,"l":27.6362,"n":24522,"o":28.01,"t":"2025-08-06T04:00:00Z","v":1637798,"vw":27.91129},{"c":27.9,"h":28.28,"l":27.58,"n":18534,"o":28.2,"t":"2025-08-07T04:00:00Z","v":1285751,"vw":27.841738},{"c":28.2,"h":28.47,"l":27.835,"n":17153,"o":27.9,"t":"2025-08-08T04:00:00Z","v":1072228,"vw":28.250733},{"c":27.85,"h":28.47,"l":27.74,"n":21913,"o":28.22,"t":"2025-08-11T04:00:00Z","v":1578108,"vw":27.924173},{"c":28.54,"h":28.63,"l":27.56,"n":18594,"o":27.88,"t":"2025-08-12T04:00:00Z","v":1370759,"vw":28.349635},{"c":28.53,"h":28.78,"l":28.265,"n":17373,"o":28.7,"t":"2025-08-13T04:00:00Z","v":1141846,"vw":28.48177},{"c":28.41,"h":28.515,"l":28.06,"n":18509,"o":28.39,"t":"2025-08-14T04:00:00Z","v":1253947,"vw":28.309989},{"c":28.32,"h":28.7,"l":28.225,"n":15572,"o":28.57,"t":"2025-08-15T04:00:00Z","v":1179882,"vw":28.405967},{"c":28.19,"h":28.5995,"l":27.92,"n":34601,"o":28.37,"t":"2025-08-18T04:00:00Z","v":2653433,"vw":28.139873},{"c":28.55,"h":28.75,"l":28.22,"n":18555,"o":28.31,"t":"2025-08-19T04:00:00Z","v":1260286,"vw":28.490599},{"c":27.22,"h":27.47,"l":26.39,"n":50084,"o":26.69,"t":"2025-08-20T04:00:00Z","v":5008093,"vw":27.05573},{"c":27.84,"h":27.97,"l":27.43,"n":25459,"o":27.51,"t":"2025-08-21T04:00:00Z","v":2172135,"vw":27.779773},{"c":28.74,"h":29.33,"l":28.34,"n":34201,"o":28.84,"t":"2025-08-22T04:00:00Z","v":2369681,"vw":28.868625},{"c":28.06,"h":28.915,"l":27.42,"n":29208,"o":28.7,"t":"2025-08-25T04:00:00Z","v":1896405,"vw":28.070463},{"c":27.92,"h":28.4899,"l":27.88,"n":21610,"o":28.15,"t":"2025-08-26T04:00:00Z","v":1466529,"vw":28.011906},{"c":28.59,"h":28.67,"l":27.83,"n":24844,"o":27.87,"t":"2025-08-27T04:00:00Z","v":2262482,"vw":28.523957},{"c":28.75,"h":28.815,"l":28.09,"n":23105,"o":28.56,"t":"2025-08-28T04:00:00Z","v":1777868,"vw":28.563347},{"c":28.68,"h":29.186,"l":28.36,"n":19020,"o":28.82,"t":"2025-08-29T04:00:00Z","v":1554356,"vw":28.618566},{"c":28.44,"h":29.06,"l":28.16,"n":27159,"o":28.63,"t":"2025-09-02T04:00:00Z","v":2187938,"vw":28.454359},{"c":28.93,"h":28.94,"l":28.39,"n":25227,"o":28.48,"t":"2025-09-03T04:00:00Z","v":1900234,"vw":28.781962},{"c":28.78,"h":28.91,"l":28.5,"n":23981,"o":28.86,"t":"2025-09-04T04:00:00Z","v":1467173,"vw":28.720737},{"c":29.1,"h":29.22,"l":28.79,"n":22668,"o":28.79,"t":"2025-09-05T04:00:00Z","v":1189589,"vw":29.023819},{"c":29.59,"h":29.65,"l":28.87,"n":26650,"o":29.17,"t":"2025-09-08T04:00:00Z","v":2129189,"vw":29.403223},{"c":29.25,"h":29.87,"l":29,"n":17881,"o":29.54,"t":"2025-09-09T04:00:00Z","v":1196364,"vw":29.260202},{"c":28.7,"h":29.17,"l":28.52,"n":19248,"o":29.1,"t":"2025-09-10T04:00:00Z","v":1251299,"vw":28.72744},{"c":29.37,"h":29.6,"l":28.94,"n":22250,"o":29.05,"t":"2025-09-11T04:00:00Z","v":1756512,"vw":29.337429},{"c":28.48,"h":29.435,"l":28.47,"n":19153,"o":29.27,"t":"2025-09-12T04:00:00Z","v":1626064,"vw":28.858997},{"c":27.89,"h":28.58,"l":27.83,"n":19603,"o":28.48,"t":"2025-09-15T04:00:00Z","v":1351279,"vw":28.032262},{"c":27.56,"h":27.952,"l":27.3,"n":22045,"o":27.94,"t":"2025-09-16T04:00:00Z","v":2011742,"vw":27.593755},{"c":28.03,"h":28.55,"l":27.65,"n":27123,"o":28,"t":"2025-09-17T04:00:00Z","v":2377790,"vw":28.081561},{"c":28.41,"h":28.56,"l":28,"n":21042,"o":28.03,"t":"2025-09-18T04:00:00Z","v":1614186,"vw":28.34247},{"c":28.31,"h":28.44,"l":28.02,"n":22879,"o":28.25,"t":"2025-09-19T04:00:00Z","v":3367425,"vw":28.278103},{"c":28.67,"h":28.85,"l":28.28,"n":24198,"o":28.46,"t":"2025-09-22T04:00:00Z","v":2016923,"vw":28.574703},{"c":27.7,"h":28.91,"l":27.61,"n":38182,"o":28.74,"t":"2025-09-23T04:00:00Z","v":3319355,"vw":27.89499},{"c":27.5,"h":28.05,"l":27.41,"n":23933,"o":27.65,"t":"2025-09-24T04:00:00Z","v":1785623,"vw":27.672461},{"c":26.82,"h":27.57,"l":26.685,"n":31123,"o":27.57,"t":"2025-09-25T04:00:00Z","v":2271648,"vw":26.921798},{"c":27.3,"h":27.325,"l":26.68,"n":25388,"o":26.88,"t":"2025-09-26T04:00:00Z","v":3338214,"vw":27.039496},{"c":27.54,"h":27.58,"l":27.22,"n":22651,"o":27.33,"t":"2025-09-29T04:00:00Z","v":1877293,"vw":27.431991},{"c":27.76,"h":28.005,"l":27.35,"n":27033,"o":27.53,"t":"2025-09-30T04:00:00Z","v":2028823,"vw":27.706491},{"c":27.24,"h":28.5,"l":27.1003,"n":32969,"o":27.75,"t":"2025-10-01T04:00:00Z","v":2108587,"vw":27.364906},{"c":27.84,"h":27.97,"l":26.82,"n":29245,"o":27.09,"t":"2025-10-02T04:00:00Z","v":2563588,"vw":27.62091},{"c":27.5,"h":27.86,"l":27.32,"n":28090,"o":27.74,"t":"2025-10-03T04:00:00Z","v":1905971,"vw":27.516852},{"c":27.33,"h":27.86,"l":27.05,"n":28095,"o":27.49,"t":"2025-10-06T04:00:00Z","v":1713626,"vw":27.450724},{"c":27.11,"h":27.45,"l":26.985,"n":19595,"o":27.36,"t":"2025-10-07T04:00:00Z","v":1296642,"vw":27.165707},{"c":27.19,"h":27.3,"l":26.8,"n":17878,"o":27.26,"t":"2025-10-08T04:00:00Z","v":993160,"vw":27.091019},{"c":26.8,"h":27.21,"l":26.66,"n":16092,"o":27.21,"t":"2025-10-09T04:00:00Z","v":1134570,"vw":26.794817},{"c":26.71,"h":26.95,"l":26.26,"n":20666,"o":26.9,"t":"2025-10-10T04:00:00Z","v":1720577,"vw":26.575806},{"c":26.67,"h":26.84,"l":26.41,"n":15584,"o":26.77,"t":"2025-10-13T04:00:00Z","v":1115304,"vw":26.621678},{"c":27.1,"h":27.14,"l":26.6,"n":17074,"o":26.6,"t":"2025-10-14T04:00:00Z","v":1437874,"vw":26.989784},{"c":27.13,"h":27.33,"l":26.7429,"n":18615,"o":27.06,"t":"2025-10-15T04:00:00Z","v":1870286,"vw":27.080476},{"c":27.1,"h":27.565,"l":27,"n":21605,"o":27.23,"t":"2025-10-16T04:00:00Z","v":1936290,"vw":27.255914},{"c":27.77,"h":28.05,"l":27.4,"n":22343,"o":27.52,"t":"2025-10-17T04:00:00Z","v":1569009,"vw":27.76884},{"c":28.38,"h":28.475,"l":27.792,"n":17361,"o":27.94,"t":"2025-10-20T04:00:00Z","v":1422034,"vw":28.283882},{"c":28.21,"h":28.57,"l":28.065,"n":20308,"o":28.28,"t":"2025-10-21T04:00:00Z","v":1435169,"vw":28.331305},{"c":28.29,"h":28.47,"l":27.96,"n":13161,"o":28.22,"t":"2025-10-22T04:00:00Z","v":991541,"vw":28.236556},{"c":28.04,"h":28.525,"l":27.63,"n":18216,"o":28.13,"t":"2025-10-23T04:00:00Z","v":1228255,"vw":27.972252},{"c":27.91,"h":28.2,"l":27.72,"n":14916,"o":28.19,"t":"2025-10-24T04:00:00Z","v":1098345,"vw":27.919875},{"c":27.84,"h":27.95,"l":27.705,"n":17036,"o":27.94,"t":"2025-10-27T04:00:00Z","v":1086730,"vw":27.833977},{"c":28.2,"h":28.255,"l":27.47,"n":21944,"o":28,"t":"2025-10-28T04:00:00Z","v":1687867,"vw":28.082059},{"c":28.67,"h":28.71,"l":27.75,"n":48239,"o":28.09,"t":"2025-10-29T04:00:00Z","v":4684272,"vw":28.475167},{"c":26.205,"h":28.0699,"l":24.235,"n":79485,"o":25.98,"t":"2025-10-30T04:00:00Z","v":8565463,"vw":26.41264},{"c":26.03,"h":26.045,"l":25.24,"n":45658,"o":26.02,"t":"2025-10-31T04:00:00Z","v":4292890,"vw":25.632005},{"c":26.42,"h":26.56,"l":25.55,"n":34310,"o":26.03,"t":"2025-11-03T05:00:00Z","v":2764372,"vw":26.266285},{"c":27.03,"h":28.12,"l":26.48,"n":40233,"o":26.49,"t":"2025-11-04T05:00:00Z","v":3195326,"vw":27.157044},{"c":27.08,"h":28.36,"l":27.03,"n":31098,"o":27.58,"t":"2025-11-05T05:00:00Z","v":2407117,"vw":27.344654},{"c":27.04,"h":27.56,"l":26.695,"n":24105,"o":27.04,"t":"2025-11-06T05:00:00Z","v":2140593,"vw":27.057869},{"c":27.65,"h":27.685,"l":26.945,"n":29586,"o":27.18,"t":"2025-11-07T05:00:00Z","v":2298711,"vw":27.419974},{"c":28.185,"h":28.42,"l":27.19,"n":29443,"o":27.46,"t":"2025-11-10T05:00:00Z","v":2339646,"vw":28.083539},{"c":28.65,"h":29.15,"l":27.8,"n":32732,"o":28.2,"t":"2025-11-11T05:00:00Z","v":4648975,"vw":28.506829},{"c":29.04,"h":29.225,"l":28.43,"n":29830,"o":28.71,"t":"2025-11-12T05:00:00Z","v":2118474,"vw":28.92736},{"c":28.83,"h":29.22,"l":28.715,"n":28913,"o":28.91,"t":"2025-11-13T05:00:00Z","v":2201078,"vw":28.863005},{"c":28.41,"h":29,"l":28.1,"n":27852,"o":28.85,"t":"2025-11-14T05:00:00Z","v":1926501,"vw":28.418704},{"c":28.11,"h":28.73,"l":27.83,"n":26260,"o":28.42,"t":"2025-11-17T05:00:00Z","v":1899016,"vw":28.12831},{"c":28.28,"h":28.35,"l":27.655,"n":22908,"o":28.12,"t":"2025-11-18T05:00:00Z","v":1618688,"vw":28.113589},{"c":27.77,"h":28.38,"l":27.685,"n":20773,"o":28.38,"t":"2025-11-19T05:00:00Z","v":1642463,"vw":27.932003},{"c":28.19,"h":28.61,"l":27.92,"n":25403,"o":27.92,"t":"2025-11-20T05:00:00Z","v":1682636,"vw":28.347826},{"c":29.57,"h":29.755,"l":28.26,"n":25437,"o":28.26,"t":"2025-11-21T05:00:00Z","v":2047309,"vw":29.448719},{"c":29.92,"h":30.2,"l":29.15,"n":30389,"o":29.81,"t":"2025-11-24T05:00:00Z","v":2319991,"vw":29.902088},{"c":31.22,"h":31.36,"l":30.05,"n":35153,"o":30.18,"t":"2025-11-25T05:00:00Z","v":2663292,"vw":31.145728},{"c":31.02,"h":31.31,"l":30.9,"n":20571,"o":31.2,"t":"2025-11-26T05:00:00Z","v":1433942,"vw":31.077449},{"c":31.1,"h":31.51,"l":30.935,"n":10783,"o":31.24,"t":"2025-11-28T05:00:00Z","v":702787,"vw":31.113075},{"c":30.94,"h":31.26,"l":30.805,"n":22405,"o":30.89,"t":"2025-12-01T05:00:00Z","v":1455817,"vw":31.017792},{"c":30.67,"h":31.385,"l":30.62,"n":22508,"o":31.01,"t":"2025-12-02T05:00:00Z","v":1556260,"vw":30.867279},{"c":30.26,"h":31.02,"l":29.9,"n":27617,"o":30.54,"t":"2025-12-03T05:00:00Z","v":1940577,"vw":30.296953},{"c":29.895,"h":30.335,"l":29.49,"n":23154,"o":30.2,"t":"2025-12-04T05:00:00Z","v":1720015,"vw":29.781141},{"c":29.89,"h":30.315,"l":29.8,"n":18010,"o":29.88,"t":"2025-12-05T05:00:00Z","v":1420035,"vw":29.985761},{"c":30.59,"h":30.66,"l":29.43,"n":34429,"o":29.89,"t":"2025-12-08T05:00:00Z","v":2321287,"vw":30.38636},{"c":32.22,"h":32.55,"l":30.74,"n":42608,"o":30.81,"t":"2025-12-09T05:00:00Z","v":3193712,"vw":32.142937},{"c":33.09,"h":33.245,"l":32.12,"n":39676,"o":32.22,"t":"2025-12-10T05:00:00Z","v":3011457,"vw":32.888283},{"c":32.9,"h":33.64,"l":32.655,"n":34597,"o":33.49,"t":"2025-12-11T05:00:00Z","v":2226962,"vw":33.065811},{"c":33.24,"h":33.705,"l":32.95,"n":25183,"o":33.08,"t":"2025-12-12T05:00:00Z","v":1867593,"vw":33.261684},{"c":33.54,"h":33.67,"l":33.24,"n":36604,"o":33.38,"t":"2025-12-15T05:00:00Z","v":2044761,"vw":33.447992},{"c":32.93,"h":33.69,"l":32.785,"n":27820,"o":33.52,"t":"2025-12-16T05:00:00Z","v":1739689,"vw":33.013395},{"c":32.97,"h":33.47,"l":32.5875,"n":20598,"o":32.87,"t":"2025-12-17T05:00:00Z","v":1291806,"vw":33.030076},{"c":32.41,"h":33.215,"l":32.37,"n":25227,"o":33.04,"t":"2025-12-18T05:00:00Z","v":1691731,"vw":32.498474},{"c":32.51,"h":32.84,"l":32.1165,"n":20247,"o":32.27,"t":"2025-12-19T05:00:00Z","v":4934142,"vw":32.502488},{"c":32.55,"h":32.88,"l":32.365,"n":26656,"o":32.5,"t":"2025-12-22T05:00:00Z","v":1683552,"vw":32.649446},{"c":31.95,"h":32.8656,"l":31.925,"n":20110,"o":32.53,"t":"2025-12-23T05:00:00Z","v":1164201,"vw":32.053904},{"c":32.35,"h":32.57,"l":31.985,"n":9045,"o":32.12,"t":"2025-12-24T05:00:00Z","v":506456,"vw":32.295932},{"c":32.58,"h":32.67,"l":32.18,"n":13706,"o":32.28,"t":"2025-12-26T05:00:00Z","v":632070,"vw":32.497451},{"c":32.19,"h":32.6,"l":32.14,"n":18761,"o":32.58,"t":"2025-12-29T05:00:00Z","v":1065727,"vw":32.241976},{"c":32.16,"h":32.26,"l":31.89,"n":19018,"o":32.06,"t":"2025-12-30T05:00:00Z","v":1010790,"vw":32.110476},{"c":31.86,"h":32.21,"l":31.845,"n":13955,"o":32.15,"t":"2025-12-31T05:00:00Z","v":761288,"vw":31.938246},{"c":32.24,"h":32.51,"l":31.43,"n":19478,"o":31.89,"t":"2026-01-02T05:00:00Z","v":1352539,"vw":32.194681},{"c":32.18,"h":32.74,"l":31.38,"n":25605,"o":32.03,"t":"2026-01-05T05:00:00Z","v":1813856,"vw":32.10445},{"c":32.79,"h":32.87,"l":31.975,"n":23106,"o":32.11,"t":"2026-01-06T05:00:00Z","v":1541497,"vw":32.633053},{"c":32.34,"h":33.29,"l":32.29,"n":22617,"o":32.99,"t":"2026-01-07T05:00:00Z","v":1575666,"vw":32.491727},{"c":31.96,"h":32.56,"l":31.93,"n":28243,"o":32.18,"t":"2026-01-08T05:00:00Z","v":2401911,"vw":32.083779},{"c":31.8,"h":32.36,"l":30.855,"n":37488,"o":31.92,"t":"2026-01-09T05:00:00Z","v":3890547,"vw":31.543363},{"c":32.06,"h":32.32,"l":31.54,"n":21202,"o":31.78,"t":"2026-01-12T05:00:00Z","v":1517727,"vw":31.962487},{"c":34.75,"h":35.47,"l":34.265,"n":56194,"o":35.25,"t":"2026-01-13T05:00:00Z","v":5366476,"vw":34.923626},{"c":35.51,"h":35.54,"l":34.58,"n":40943,"o":34.71,"t":"2026-01-14T05:00:00Z","v":2546383,"vw":35.215847},{"c":36.11,"h":36.18,"l":35.16,"n":30783,"o":35.51,"t":"2026-01-15T05:00:00Z","v":1823453,"vw":35.970679},{"c":36.03,"h":36.32,"l":35.8,"n":23658,"o":35.92,"t":"2026-01-16T05:00:00Z","v":1529873,"vw":36.025694},{"c":35.79,"h":36.625,"l":35.52,"n":31061,"o":35.91,"t":"2026-01-20T05:00:00Z","v":1919772,"vw":36.076941},{"c":36.25,"h":36.36,"l":35.66,"n":20632,"o":36.02,"t":"2026-01-21T05:00:00Z","v":1433295,"vw":36.099347},{"c":36.59,"h":36.74,"l":35.7531,"n":23721,"o":36.36,"t":"2026-01-22T05:00:00Z","v":1511190,"vw":36.514216},{"c":36.27,"h":36.8,"l":35.94,"n":21991,"o":36.4,"t":"2026-01-23T05:00:00Z","v":1370118,"vw":36.311146},{"c":36.21,"h":36.57,"l":35.815,"n":20531,"o":36.27,"t":"2026-01-26T05:00:00Z","v":1309878,"vw":36.160097},{"c":35.33,"h":36.3,"l":35.04,"n":22787,"o":35.99,"t":"2026-01-27T05:00:00Z","v":1272090,"vw":35.434715},{"c":34.72,"h":35.41,"l":34.472,"n":22129,"o":35.21,"t":"2026-01-28T05:00:00Z","v":1650215,"vw":34.788333},{"c":33.89,"h":35.23,"l":33.82,"n":27912,"o":34.8,"t":"2026-01-29T05:00:00Z","v":1726476,"vw":33.984658},{"c":34,"h":34.28,"l":33.545,"n":19412,"o":33.99,"t":"2026-01-30T05:00:00Z","v":1237780,"vw":33.968878},{"c":34.61,"h":34.76,"l":33.72,"n":20843,"o":34.11,"t":"2026-02-02T05:00:00Z","v":1176144,"vw":34.585537},{"c":34.06,"h":35.06,"l":33.6,"n":21724,"o":34.5,"t":"2026-02-03T05:00:00Z","v":1631416,"vw":34.022402},{"c":33.85,"h":34.63,"l":33.725,"n":22736,"o":34.24,"t":"2026-02-04T05:00:00Z","v":1217962,"vw":34.125788},{"c":34.17,"h":34.97,"l":33.875,"n":25562,"o":34.19,"t":"2026-02-05T05:00:00Z","v":1348090,"vw":34.291702},{"c":34,"h":34.635,"l":33.72,"n":25234,"o":34.24,"t":"2026-02-06T05:00:00Z","v":1625824,"vw":33.985544},{"c":33.17,"h":33.9,"l":33,"n":20624,"o":33.9,"t":"2026-02-09T05:00:00Z","v":1271201,"vw":33.233502},{"c":33.15,"h":33.55,"l":33,"n":25733,"o":33.15,"t":"2026-02-10T05:00:00Z","v":1722459,"vw":33.099979},{"c":34.67,"h":34.89,"l":33.035,"n":33033,"o":33.32,"t":"2026-02-11T05:00:00Z","v":2301001,"vw":34.025932},{"c":34.43,"h":34.77,"l":33.901,"n":36767,"o":34.67,"t":"2026-02-12T05:00:00Z","v":2285984,"vw":34.325061},{"c":35.42,"h":35.46,"l":34.39,"n":20596,"o":34.53,"t":"2026-02-13T05:00:00Z","v":1100324,"vw":35.19319},{"c":35.24,"h":35.83,"l":35.125,"n":23596,"o":35.51,"t":"2026-02-17T05:00:00Z","v":1424944,"vw":35.359545},{"c":35.5,"h":35.76,"l":35.08,"n":26899,"o":35.26,"t":"2026-02-18T05:00:00Z","v":1471181,"vw":35.54509},{"c":35.66,"h":35.72,"l":35.08,"n":18369,"o":35.43,"t":"2026-02-19T05:00:00Z","v":1083703,"vw":35.529608},{"c":35.69,"h":35.8,"l":35.36,"n":18205,"o":35.74,"t":"2026-02-20T05:00:00Z","v":1092629,"vw":35.671188},{"c":36.09,"h":36.475,"l":35.305,"n":29757,"o":35.55,"t":"2026-02-23T05:00:00Z","v":2395243,"vw":35.977301},{"c":33.815,"h":35.5,"l":32.08,"n":57811,"o":33.54,"t":"2026-02-24T05:00:00Z","v":4035916,"vw":33.910721},{"c":33.6,"h":34.245,"l":33.04,"n":33131,"o":34.17,"t":"2026-02-25T05:00:00Z","v":2377640,"vw":33.53174},{"c":31.89,"h":33.6,"l":31.83,"n":41486,"o":33.54,"t":"2026-02-26T05:00:00Z","v":3260581,"vw":32.17056},{"c":32.46,"h":33.11,"l":31.61,"n":39440,"o":31.8,"t":"2026-02-27T05:00:00Z","v":3466994,"vw":32.492129},{"c":31.6,"h":32.34,"l":31.55,"n":27582,"o":31.97,"t":"2026-03-02T05:00:00Z","v":1875758,"vw":31.704037},{"c":31.2,"h":31.44,"l":30.405,"n":22903,"o":30.95,"t":"2026-03-03T05:00:00Z","v":1687943,"vw":30.936498},{"c":30.72,"h":31.08,"l":29.54,"n":40714,"o":30.9,"t":"2026-03-04T05:00:00Z","v":3360868,"vw":30.316082},{"c":30.46,"h":31.25,"l":29.75,"n":36172,"o":30.28,"t":"2026-03-05T05:00:00Z","v":2296605,"vw":30.574876},{"c":29.84,"h":30.29,"l":29.15,"n":34068,"o":30,"t":"2026-03-06T05:00:00Z","v":2147277,"vw":29.655382},{"c":29.67,"h":29.77,"l":28.7,"n":24904,"o":29.58,"t":"2026-03-09T04:00:00Z","v":1582520,"vw":29.323847},{"c":29.61,"h":30.105,"l":29.1511,"n":25142,"o":29.84,"t":"2026-03-10T04:00:00Z","v":1762869,"vw":29.650706},{"c":29.78,"h":29.905,"l":29.17,"n":29542,"o":29.49,"t":"2026-03-11T04:00:00Z","v":1820769,"vw":29.690416},{"c":29.39,"h":30.07,"l":29.38,"n":22957,"o":29.5,"t":"2026-03-12T04:00:00Z","v":1477725,"vw":29.574606},{"c":29.29,"h":29.94,"l":28.945,"n":22201,"o":29.7,"t":"2026-03-13T04:00:00Z","v":1319557,"vw":29.32996},{"c":29.4,"h":29.91,"l":29.27,"n":25541,"o":29.5,"t":"2026-03-16T04:00:00Z","v":1714003,"vw":29.549824},{"c":29.75,"h":29.98,"l":29.41,"n":17825,"o":29.55,"t":"2026-03-17T04:00:00Z","v":1584029,"vw":29.707189},{"c":29.66,"h":30,"l":29.22,"n":25645,"o":29.39,"t":"2026-03-18T04:00:00Z","v":1577056,"vw":29.655389},{"c":29.13,"h":30.32,"l":28.95,"n":23121,"o":29.61,"t":"2026-03-19T04:00:00Z","v":1665071,"vw":29.240844},{"c":28.16,"h":29.2,"l":28.06,"n":21782,"o":29.02,"t":"2026-03-20T04:00:00Z","v":2370948,"vw":28.327389},{"c":28.41,"h":28.93,"l":28.3,"n":26215,"o":28.74,"t":"2026-03-23T04:00:00Z","v":1630074,"vw":28.533038},{"c":28.41,"h":28.87,"l":28.265,"n":28431,"o":28.35,"t":"2026-03-24T04:00:00Z","v":1676928,"vw":28.4393},{"c":28.49,"h":28.79,"l":28.3257,"n":23173,"o":28.7,"t":"2026-03-25T04:00:00Z","v":1249290,"vw":28.54141},{"c":27.75,"h":28.69,"l":27.69,"n":22249,"o":28.35,"t":"2026-03-26T04:00:00Z","v":1085622,"vw":27.877435},{"c":27.27,"h":27.76,"l":27.075,"n":21451,"o":27.66,"t":"2026-03-27T04:00:00Z","v":1278405,"vw":27.3086},{"c":27,"h":27.58,"l":26.931,"n":21677,"o":27.51,"t":"2026-03-30T04:00:00Z","v":1265992,"vw":27.079292},{"c":26.92,"h":27.19,"l":26.4,"n":25681,"o":27.17,"t":"2026-03-31T04:00:00Z","v":2326799,"vw":26.828771},{"c":26.49,"h":27.06,"l":26.335,"n":30212,"o":26.9,"t":"2026-04-01T04:00:00Z","v":2293683,"vw":26.568548},{"c":27.47,"h":27.49,"l":25.99,"n":30754,"o":26.18,"t":"2026-04-02T04:00:00Z","v":1866915,"vw":27.185776},{"c":27.73,"h":27.88,"l":27.275,"n":16501,"o":27.44,"t":"2026-04-06T04:00:00Z","v":936318,"vw":27.727703},{"c":27.74,"h":28.19,"l":27.57,"n":21706,"o":27.8,"t":"2026-04-07T04:00:00Z","v":1180240,"vw":27.822381},{"c":29.16,"h":29.24,"l":28.2401,"n":34666,"o":28.36,"t":"2026-04-08T04:00:00Z","v":2846674,"vw":29.005533},{"c":29.47,"h":29.8,"l":28.84,"n":28185,"o":28.89,"t":"2026-04-09T04:00:00Z","v":2078109,"vw":29.409362},{"c":29,"h":29.69,"l":28.915,"n":24840,"o":29.52,"t":"2026-04-10T04:00:00Z","v":1599029,"vw":29.100744},{"c":28.93,"h":29.205,"l":28.4,"n":18858,"o":28.9,"t":"2026-04-13T04:00:00Z","v":1281948,"vw":28.83856},{"c":27.9,"h":28.93,"l":27.87,"n":26937,"o":28.81,"t":"2026-04-14T04:00:00Z","v":1733695,"vw":28.104055},{"c":28.34,"h":28.39,"l":27.43,"n":31030,"o":27.82,"t":"2026-04-15T04:00:00Z","v":2352965,"vw":28.020405},{"c":28.33,"h":28.43,"l":27.84,"n":22676,"o":28.15,"t":"2026-04-16T04:00:00Z","v":1815565,"vw":28.164775},{"c":28.82,"h":28.98,"l":28.43,"n":19592,"o":28.73,"t":"2026-04-17T04:00:00Z","v":1221717,"vw":28.788544},{"c":28.77,"h":28.8,"l":28.52,"n":16053,"o":28.6,"t":"2026-04-20T04:00:00Z","v":851856,"vw":28.706907},{"c":28.05,"h":28.93,"l":28,"n":19112,"o":28.86,"t":"2026-04-21T04:00:00Z","v":1145518,"vw":28.303444},{"c":28.38,"h":28.48,"l":27.9,"n":19715,"o":28.12,"t":"2026-04-22T04:00:00Z","v":1102797,"vw":28.317758},{"c":28.54,"h":28.645,"l":27.985,"n":19533,"o":28.4,"t":"2026-04-23T04:00:00Z","v":1018997,"vw":28.476552},{"c":28.4,"h":28.71,"l":28.035,"n":21782,"o":28.58,"t":"2026-04-24T04:00:00Z","v":1531599,"vw":28.396372},{"c":27.93,"h":28.6,"l":27.82,"n":26868,"o":28.4,"t":"2026-04-27T04:00:00Z","v":1840286,"vw":28.061894},{"c":27.77,"h":28.24,"l":27.665,"n":31001,"o":28.1,"t":"2026-04-28T04:00:00Z","v":2235703,"vw":27.840911},{"c":26.87,"h":26.97,"l":26.2,"n":49565,"o":26.97,"t":"2026-04-29T04:00:00Z","v":4198425,"vw":26.698005},{"c":20.33,"h":20.5,"l":18.01,"n":139725,"o":19.768,"t":"2026-04-30T04:00:00Z","v":17285231,"vw":19.253217},{"c":20.03,"h":20.375,"l":19.74,"n":66209,"o":20.2,"t":"2026-05-01T04:00:00Z","v":6372425,"vw":20.080706},{"c":21.14,"h":21.475,"l":19.93,"n":70037,"o":20.005,"t":"2026-05-04T04:00:00Z","v":7203096,"vw":21.138936},{"c":21.3,"h":21.93,"l":21.29,"n":62868,"o":21.65,"t":"2026-05-05T04:00:00Z","v":6409516,"vw":21.51077},{"c":20.45,"h":21.74,"l":20.39,"n":57852,"o":21.62,"t":"2026-05-06T04:00:00Z","v":5503568,"vw":20.926302},{"c":20.75,"h":21.02,"l":20.45,"n":55396,"o":20.65,"t":"2026-05-07T04:00:00Z","v":5147696,"vw":20.738072},{"c":20.51,"h":21.296,"l":20.235,"n":46184,"o":21.03,"t":"2026-05-08T04:00:00Z","v":4304682,"vw":20.511421},{"c":19.83,"h":20.98,"l":19.795,"n":51559,"o":20.65,"t":"2026-05-11T04:00:00Z","v":4827604,"vw":20.054776},{"c":19.59,"h":20.03,"l":19.38,"n":59380,"o":19.9,"t":"2026-05-12T04:00:00Z","v":6260416,"vw":19.607116},{"c":19.78,"h":19.91,"l":19.34,"n":47512,"o":19.59,"t":"2026-05-13T04:00:00Z","v":5617654,"vw":19.707977},{"c":19.95,"h":20.175,"l":19.76,"n":47251,"o":19.88,"t":"2026-05-14T04:00:00Z","v":5184530,"vw":19.957848},{"c":19.52,"h":20.41,"l":19.45,"n":28439,"o":20.06,"t":"2026-05-15T04:00:00Z","v":3146343,"vw":19.58439},{"c":19.69,"h":19.875,"l":19.55,"n":32058,"o":19.62,"t":"2026-05-18T04:00:00Z","v":2855605,"vw":19.712017},{"c":20.86,"h":21.08,"l":19.43,"n":53379,"o":19.62,"t":"2026-05-19T04:00:00Z","v":6666285,"vw":20.61868},{"c":22.23,"h":22.245,"l":20.67,"n":52141,"o":20.86,"t":"2026-05-20T04:00:00Z","v":5233223,"vw":21.857622},{"c":21.52,"h":22.08,"l":21.405,"n":32908,"o":22.05,"t":"2026-05-21T04:00:00Z","v":2786291,"vw":21.60893},{"c":20.93,"h":21.6,"l":20.86,"n":29209,"o":21.52,"t":"2026-05-22T04:00:00Z","v":2480205,"vw":21.006519},{"c":21.35,"h":21.485,"l":20.7501,"n":28912,"o":20.94,"t":"2026-05-26T04:00:00Z","v":2379053,"vw":21.249236},{"c":21.64,"h":21.74,"l":21.23,"n":30603,"o":21.39,"t":"2026-05-27T04:00:00Z","v":2386437,"vw":21.574911},{"c":21.58,"h":21.8,"l":21.135,"n":29985,"o":21.36,"t":"2026-05-28T04:00:00Z","v":2775212,"vw":21.533323},{"c":20.87,"h":21.6799,"l":20.815,"n":24639,"o":21.5,"t":"2026-05-29T04:00:00Z","v":2359962,"vw":21.066126},{"c":20.46,"h":21.1,"l":20.435,"n":29487,"o":20.87,"t":"2026-06-01T04:00:00Z","v":2328700,"vw":20.631661},{"c":20.54,"h":20.65,"l":20.21,"n":25795,"o":20.43,"t":"2026-06-02T04:00:00Z","v":1616382,"vw":20.516418},{"c":20.53,"h":20.63,"l":20.105,"n":26773,"o":20.54,"t":"2026-06-03T04:00:00Z","v":2545446,"vw":20.383191},{"c":20.07,"h":21.05,"l":20.01,"n":31200,"o":20.86,"t":"2026-06-04T04:00:00Z","v":2510970,"vw":20.239612},{"c":20.51,"h":20.825,"l":20.2,"n":31496,"o":20.25,"t":"2026-06-05T04:00:00Z","v":2646494,"vw":20.566889},{"c":20.08,"h":20.2693,"l":19.87,"n":30956,"o":20.15,"t":"2026-06-08T04:00:00Z","v":3053647,"vw":20.085403},{"c":21.11,"h":21.14,"l":20.33,"n":36063,"o":20.34,"t":"2026-06-09T04:00:00Z","v":3982786,"vw":20.987982},{"c":21.38,"h":21.71,"l":20.99,"n":39506,"o":21.03,"t":"2026-06-10T04:00:00Z","v":4669568,"vw":21.436384},{"c":20.78,"h":21.426,"l":20.725,"n":34625,"o":21.34,"t":"2026-06-11T04:00:00Z","v":2800026,"vw":20.887012},{"c":20.76,"h":21,"l":20.49,"n":26822,"o":20.76,"t":"2026-06-12T04:00:00Z","v":3055175,"vw":20.800414},{"c":21.23,"h":21.35,"l":20.48,"n":36974,"o":20.76,"t":"2026-06-15T04:00:00Z","v":3988495,"vw":20.95871},{"c":21.62,"h":21.75,"l":21.26,"n":23452,"o":21.35,"t":"2026-06-16T04:00:00Z","v":1949980,"vw":21.584873},{"c":21.71,"h":21.89,"l":21.35,"n":28452,"o":21.44,"t":"2026-06-17T04:00:00Z","v":2436389,"vw":21.704539},{"c":21.99,"h":22.48,"l":21.575,"n":28584,"o":21.64,"t":"2026-06-18T04:00:00Z","v":3558019,"vw":22.021258},{"c":21.3,"h":21.9165,"l":21.19,"n":23111,"o":21.68,"t":"2026-06-22T04:00:00Z","v":1588001,"vw":21.368974},{"c":21.97,"h":22.22,"l":21.46,"n":29440,"o":21.73,"t":"2026-06-23T04:00:00Z","v":2196953,"vw":22.029577},{"c":22.01,"h":22.5919,"l":21.885,"n":31060,"o":22.21,"t":"2026-06-24T04:00:00Z","v":2210581,"vw":22.042825},{"c":21.48,"h":22.46,"l":21.465,"n":25480,"o":22.245,"t":"2026-06-25T04:00:00Z","v":2121605,"vw":21.628753},{"c":21.82,"h":22.125,"l":21.36,"n":36254,"o":21.7,"t":"2026-06-26T04:00:00Z","v":7762659,"vw":21.798435},{"c":21.32,"h":21.76,"l":21.095,"n":31606,"o":21.74,"t":"2026-06-29T04:00:00Z","v":2602025,"vw":21.296707},{"c":20.97,"h":21.49,"l":20.82,"n":24921,"o":21.49,"t":"2026-06-30T04:00:00Z","v":2300787,"vw":20.972221},{"c":21.04,"h":21.475,"l":20.985,"n":26065,"o":21.25,"t":"2026-07-01T04:00:00Z","v":2215835,"vw":21.084944},{"c":21.9,"h":21.98,"l":21.04,"n":23099,"o":21.12,"t":"2026-07-02T04:00:00Z","v":2025751,"vw":21.755125},{"c":21.36,"h":21.72,"l":21.09,"n":26312,"o":21.67,"t":"2026-07-06T04:00:00Z","v":2282520,"vw":21.383301},{"c":21.57,"h":21.99,"l":21.43,"n":20820,"o":21.64,"t":"2026-07-07T04:00:00Z","v":1561026,"vw":21.58646},{"c":21.47,"h":21.61,"l":20.95,"n":25517,"o":21.43,"t":"2026-07-08T04:00:00Z","v":2369796,"vw":21.434194},{"c":21.67,"h":21.705,"l":20.99,"n":24597,"o":21.2,"t":"2026-07-09T04:00:00Z","v":2263366,"vw":21.465074},{"c":21.57,"h":21.985,"l":21.47,"n":18626,"o":21.83,"t":"2026-07-10T04:00:00Z","v":1803072,"vw":21.67583},{"c":21.7,"h":22.2,"l":21.63,"n":21059,"o":21.67,"t":"2026-07-13T04:00:00Z","v":1738911,"vw":21.788703},{"c":21.35,"h":21.535,"l":21.24,"n":17507,"o":21.52,"t":"2026-07-14T04:00:00Z","v":1729508,"vw":21.345773},{"c":22.09,"h":22.15,"l":21.13,"n":26751,"o":21.13,"t":"2026-07-15T04:00:00Z","v":2885521,"vw":21.965919},{"c":22.1,"h":22.465,"l":21.855,"n":28387,"o":22.29,"t":"2026-07-16T04:00:00Z","v":2382281,"vw":22.145082},{"c":21.74,"h":22.13,"l":21.31,"n":30350,"o":21.61,"t":"2026-07-17T04:00:00Z","v":2233158,"vw":21.718486},{"c":21.75,"h":21.87,"l":21.465,"n":24000,"o":21.78,"t":"2026-07-20T04:00:00Z","v":1722180,"vw":21.73795},{"c":21.67,"h":21.769,"l":21.4,"n":21744,"o":21.57,"t":"2026-07-21T04:00:00Z","v":1973396,"vw":21.638797},{"c":21.15,"h":21.75,"l":21.14,"n":25468,"o":21.75,"t":"2026-07-22T04:00:00Z","v":1475976,"vw":21.26702},{"c":21.08,"h":21.105,"l":20.6802,"n":25703,"o":20.88,"t":"2026-07-23T04:00:00Z","v":1899318,"vw":20.96354},{"c":21.66,"h":21.68,"l":20.85,"n":21616,"o":21.08,"t":"2026-07-24T04:00:00Z","v":1570876,"vw":21.562748},{"c":21.81,"h":22.08,"l":21.66,"n":29808,"o":21.95,"t":"2026-07-27T04:00:00Z","v":2216177,"vw":21.814695},{"c":22.48,"h":22.83,"l":21.97,"n":45595,"o":22.18,"t":"2026-07-28T04:00:00Z","v":4112620,"vw":22.523884},{"c":23.93,"h":24.96,"l":23.21,"n":58098,"o":23.93,"t":"2026-07-29T04:00:00Z","v":5280856,"vw":24.007059},{"c":22.46,"h":24.47,"l":22.37,"n":47632,"o":22.97,"t":"2026-07-30T04:00:00Z","v":5111713,"vw":22.994691},{"c":23.03,"h":23.09,"l":22.29,"n":40233,"o":22.32,"t":"2026-07-31T04:00:00Z","v":3434969,"vw":22.838818},{"c":23.7,"h":24.17,"l":23.43,"n":34301,"o":23.43,"t":"2026-08-03T04:00:00Z","v":2704467,"vw":23.814983},{"c":23.69,"h":23.745,"l":22.975,"n":34044,"o":23.42,"t":"2026-08-04T04:00:00Z","v":2509822,"vw":23.582392},{"c":23.7,"h":23.83,"l":23.28,"n":30337,"o":23.83,"t":"2026-08-05T04:00:00Z","v":2579788,"vw":23.556165},{"c":23.63,"h":23.89,"l":23.34,"n":26352,"o":23.77,"t":"2026-08-06T04:00:00Z","v":2834698,"vw":23.590194},{"c":23.79,"h":24.17,"l":23.49,"n":28774,"o":23.59,"t":"2026-08-07T04:00:00Z","v":3897447,"vw":23.911496},{"c":24.5,"h":24.7,"l":23.7,"n":27602,"o":23.73,"t":"2026-08-10T04:00:00Z","v":2241089,"vw":24.35475},{"c":24.08,"h":24.6399,"l":24.03,"n":21070,"o":24.43,"t":"2026-08-11T04:00:00Z","v":1942515,"vw":24.185961},{"c":23.84,"h":23.975,"l":23.535,"n":22773,"o":23.79,"t":"2026-08-12T04:00:00Z","v":1744807,"vw":23.783364},{"c":24.07,"h":24.265,"l":23.9,"n":19849,"o":24.08,"t":"2026-08-13T04:00:00Z","v":1887703,"vw":24.076674},{"c":23.945,"h":24.17,"l":23.88,"n":19014,"o":24.07,"t":"2026-08-14T04:00:00Z","v":965370,"vw":24.015811},{"c":23.37,"h":23.89,"l":23.23,"n":27126,"o":23.79,"t":"2026-08-17T04:00:00Z","v":2520787,"vw":23.383684},{"c":23.41,"h":24.13,"l":23.37,"n":24329,"o":23.72,"t":"2026-08-18T04:00:00Z","v":2130705,"vw":23.589404},{"c":23.35,"h":23.99,"l":23.215,"n":23115,"o":23.53,"t":"2026-08-19T04:00:00Z","v":1942434,"vw":23.37848},{"c":23.49,"h":23.79,"l":22.97,"n":20036,"o":23.05,"t":"2026-08-20T04:00:00Z","v":1466877,"vw":23.522375},{"c":23.7,"h":24.07,"l":23.49,"n":21408,"o":23.49,"t":"2026-08-21T04:00:00Z","v":1594461,"vw":23.840607},{"c":23.67,"h":24,"l":23.6,"n":21081,"o":23.68,"t":"2026-08-24T04:00:00Z","v":1677446,"vw":23.74179},{"c":23.64,"h":23.73,"l":23.06,"n":20458,"o":23.59,"t":"2026-08-25T04:00:00Z","v":2386580,"vw":23.350632},{"c":24.04,"h":24.12,"l":23.64,"n":17873,"o":23.7,"t":"2026-08-26T04:00:00Z","v":1408236,"vw":23.985305},{"c":23.98,"h":24.01,"l":23.7206,"n":16768,"o":23.88,"t":"2026-08-27T04:00:00Z","v":1412010,"vw":23.906087},{"c":23.9,"h":24.16,"l":23.87,"n":16558,"o":24,"t":"2026-08-28T04:00:00Z","v":1194229,"vw":23.966178},{"c":23.45,"h":23.81,"l":23.4052,"n":21512,"o":23.74,"t":"2026-08-31T04:00:00Z","v":1768055,"vw":23.503104},{"c":23.64,"h":23.88,"l":23.45,"n":19660,"o":23.45,"t":"2026-09-01T04:00:00Z","v":1557058,"vw":23.643959},{"c":23.85,"h":24.11,"l":23.69,"n":21360,"o":23.69,"t":"2026-09-02T04:00:00Z","v":1291659,"vw":23.900846},{"c":24.46,"h":24.52,"l":23.855,"n":19033,"o":24.14,"t":"2026-09-03T04:00:00Z","v":1573918,"vw":24.350646},{"c":24.21,"h":24.4,"l":24.1,"n":18205,"o":24.39,"t":"2026-09-04T04:00:00Z","v":1153507,"vw":24.233181},{"c":23.74,"h":24.045,"l":23.645,"n":23635,"o":23.87,"t":"2026-09-08T04:00:00Z","v":1970217,"vw":23.805275},{"c":23.64,"h":23.8,"l":23.25,"n":24199,"o":23.49,"t":"2026-09-09T04:00:00Z","v":1391286,"vw":23.62151},{"c":23.63,"h":24.08,"l":23.595,"n":25503,"o":23.69,"t":"2026-09-10T04:00:00Z","v":1569985,"vw":23.700059},{"c":23.48,"h":24.06,"l":23.42,"n":22021,"o":23.94,"t":"2026-09-11T04:00:00Z","v":1723990,"vw":23.532741},{"c":23.99,"h":24.09,"l":23.61,"n":21210,"o":23.73,"t":"2026-09-14T04:00:00Z","v":1553843,"vw":23.891907},{"c":23.52,"h":24.165,"l":23.31,"n":29005,"o":23.94,"t":"2026-09-15T04:00:00Z","v":2534054,"vw":23.696347},{"c":24.47,"h":24.88,"l":23.225,"n":41355,"o":23.59,"t":"2026-09-16T04:00:00Z","v":3700921,"vw":24.298768},{"c":24.5,"h":24.56,"l":23.66,"n":42304,"o":24.39,"t":"2026-09-17T04:00:00Z","v":3801627,"vw":24.255003},{"c":24.3,"h":24.48,"l":23.745,"n":30825,"o":24.48,"t":"2026-09-18T04:00:00Z","v":5676477,"vw":24.257663},{"c":23.95,"h":24.375,"l":23.81,"n":32568,"o":24.3,"t":"2026-09-21T04:00:00Z","v":3109870,"vw":24.00108},{"c":23.9,"h":24.48,"l":23.88,"n":23367,"o":24.04,"t":"2026-09-22T04:00:00Z","v":2137471,"vw":24.078408},{"c":23.34,"h":24.14,"l":23.27,"n":20575,"o":23.88,"t":"2026-09-23T04:00:00Z","v":1328405,"vw":23.545679},{"c":22.94,"h":23.52,"l":22.83,"n":19297,"o":23.31,"t":"2026-09-24T04:00:00Z","v":1454635,"vw":22.99448},{"c":23.07,"h":23.15,"l":22.72,"n":16901,"o":22.82,"t":"2026-09-25T04:00:00Z","v":1166289,"vw":23.017528},{"c":22.9,"h":23.5,"l":22.85,"n":26959,"o":23.07,"t":"2026-09-28T04:00:00Z","v":1886135,"vw":23.054925},{"c":22.81,"h":22.86,"l":22.54,"n":22054,"o":22.71,"t":"2026-09-29T04:00:00Z","v":1757975,"vw":22.746097},{"c":22.49,"h":22.83,"l":22.34,"n":17449,"o":22.83,"t":"2026-09-30T04:00:00Z","v":1570787,"vw":22.530023},{"c":22.58,"h":22.88,"l":22.29,"n":21736,"o":22.56,"t":"2026-10-01T04:00:00Z","v":1614117,"vw":22.603453},{"c":22.64,"h":22.93,"l":22.41,"n":17476,"o":22.59,"t":"2026-10-02T04:00:00Z","v":1263390,"vw":22.681153},{"c":23.37,"h":23.485,"l":22.445,"n":23997,"o":22.55,"t":"2026-10-05T04:00:00Z","v":2822932,"vw":23.302915},{"c":31,"h":31.11,"l":30.965,"n":158159,"o":31.04,"t":"2026-10-06T04:00:00Z","v":65082550,"vw":31.035246},{"c":31.01,"h":31.06,"l":30.99,"n":89532,"o":31.03,"t":"2026-10-07T04:00:00Z","v":19351935,"vw":31.021123},{"c":31.05,"h":31.085,"l":31.01,"n":38496,"o":31.05,"t":"2026-10-08T04:00:00Z","v":9659268,"vw":31.054379},{"c":31.07,"h":31.11,"l":31.0301,"n":23698,"o":31.05,"t":"2026-10-09T04:00:00Z","v":6206296,"vw":31.067894},{"c":31.1,"h":31.15,"l":31.07,"n":24537,"o":31.08,"t":"2026-10-12T04:00:00Z","v":4835846,"vw":31.104174},{"c":31.1,"h":31.17,"l":31.09,"n":25142,"o":31.13,"t":"2026-10-13T04:00:00Z","v":5013493,"vw":31.117189},{"c":31.12,"h":31.15,"l":31.09,"n":25843,"o":31.11,"t":"2026-10-14T04:00:00Z","v":4931494,"vw":31.118763},{"c":31.22,"h":31.24,"l":31.12,"n":21765,"o":31.155,"t":"2026-10-15T04:00:00Z","v":4116862,"vw":31.162087},{"c":31.2,"h":31.35,"l":31.175,"n":19684,"o":31.24,"t":"2026-10-16T04:00:00Z","v":2847130,"vw":31.251691},{"c":31.21,"h":31.28,"l":31.13,"n":18218,"o":31.22,"t":"2026-10-19T04:00:00Z","v":2967286,"vw":31.185306},{"c":31.36,"h":31.38,"l":31.2,"n":17775,"o":31.27,"t":"2026-10-20T04:00:00Z","v":2745288,"vw":31.276596},{"c":31.29,"h":31.36,"l":31.255,"n":14436,"o":31.29,"t":"2026-10-21T04:00:00Z","v":2224146,"vw":31.29688},{"c":31.29,"h":31.355,"l":31.29,"n":14657,"o":31.33,"t":"2026-10-22T04:00:00Z","v":1933845,"vw":31.323671}],"volatilityBars":[{"c":23.68,"h":23.68,"l":23.49,"n":19,"o":23.49,"t":"2026-08-25T12:15:00Z","v":443,"vw":23.556623},{"c":23.7,"h":23.86,"l":23.57,"n":378,"o":23.6,"t":"2026-08-25T13:00:00Z","v":41136,"vw":23.716584},{"c":23.72,"h":23.72,"l":23.7,"n":36,"o":23.7,"t":"2026-08-25T13:15:00Z","v":1645,"vw":23.704681},{"c":23.565,"h":23.73,"l":23.54,"n":393,"o":23.59,"t":"2026-08-25T13:30:00Z","v":49252,"vw":23.602865},{"c":23.6,"h":23.6,"l":23.38,"n":842,"o":23.575,"t":"2026-08-25T13:45:00Z","v":80941,"vw":23.521571},{"c":23.51,"h":23.6599,"l":23.49,"n":945,"o":23.6,"t":"2026-08-25T14:00:00Z","v":89156,"vw":23.594789},{"c":23.5,"h":23.58,"l":23.455,"n":532,"o":23.505,"t":"2026-08-25T14:15:00Z","v":35561,"vw":23.51592},{"c":23.43,"h":23.495,"l":23.395,"n":475,"o":23.495,"t":"2026-08-25T14:30:00Z","v":22588,"vw":23.437276},{"c":23.355,"h":23.43,"l":23.33,"n":507,"o":23.43,"t":"2026-08-25T14:45:00Z","v":25584,"vw":23.37502},{"c":23.39,"h":23.4072,"l":23.36,"n":468,"o":23.37,"t":"2026-08-25T15:00:00Z","v":21263,"vw":23.382557},{"c":23.365,"h":23.39,"l":23.36,"n":493,"o":23.38,"t":"2026-08-25T15:15:00Z","v":29894,"vw":23.373949},{"c":23.43,"h":23.43,"l":23.34,"n":544,"o":23.37,"t":"2026-08-25T15:30:00Z","v":21624,"vw":23.379511},{"c":23.36,"h":23.44,"l":23.34,"n":485,"o":23.44,"t":"2026-08-25T15:45:00Z","v":20724,"vw":23.38451},{"c":23.33,"h":23.34,"l":23.29,"n":329,"o":23.34,"t":"2026-08-25T16:00:00Z","v":9915,"vw":23.317744},{"c":23.31,"h":23.35,"l":23.29,"n":613,"o":23.33,"t":"2026-08-25T16:15:00Z","v":41121,"vw":23.312115},{"c":23.241,"h":23.31,"l":23.24,"n":598,"o":23.3,"t":"2026-08-25T16:30:00Z","v":32848,"vw":23.287371},{"c":23.2,"h":23.2551,"l":23.15,"n":486,"o":23.25,"t":"2026-08-25T16:45:00Z","v":19792,"vw":23.207171},{"c":23.17,"h":23.2,"l":23.15,"n":402,"o":23.2,"t":"2026-08-25T17:00:00Z","v":17170,"vw":23.177486},{"c":23.1,"h":23.18,"l":23.1,"n":701,"o":23.165,"t":"2026-08-25T17:15:00Z","v":35308,"vw":23.136702},{"c":23.07,"h":23.12,"l":23.06,"n":462,"o":23.1,"t":"2026-08-25T17:30:00Z","v":22837,"vw":23.086449},{"c":23.13,"h":23.17,"l":23.069,"n":761,"o":23.07,"t":"2026-08-25T17:45:00Z","v":51195,"vw":23.119504},{"c":23.3781,"h":23.39,"l":23.12,"n":1232,"o":23.13,"t":"2026-08-25T18:00:00Z","v":806531,"vw":23.160919},{"c":23.33,"h":23.41,"l":23.3,"n":922,"o":23.38,"t":"2026-08-25T18:15:00Z","v":61711,"vw":23.363205},{"c":23.325,"h":23.39,"l":23.315,"n":775,"o":23.325,"t":"2026-08-25T18:30:00Z","v":63840,"vw":23.353187},{"c":23.32,"h":23.37,"l":23.32,"n":596,"o":23.33,"t":"2026-08-25T18:45:00Z","v":21980,"vw":23.34046},{"c":23.375,"h":23.53,"l":23.3,"n":1266,"o":23.325,"t":"2026-08-25T19:00:00Z","v":140478,"vw":23.414425},{"c":23.41,"h":23.425,"l":23.35,"n":694,"o":23.35,"t":"2026-08-25T19:15:00Z","v":34505,"vw":23.39444},{"c":23.501,"h":23.51,"l":23.4,"n":963,"o":23.42,"t":"2026-08-25T19:30:00Z","v":46087,"vw":23.46244},{"c":23.64,"h":23.68,"l":23.485,"n":2881,"o":23.505,"t":"2026-08-25T19:45:00Z","v":196064,"vw":23.626477},{"c":23.64,"h":23.64,"l":23.64,"n":54,"o":23.64,"t":"2026-08-25T20:00:00Z","v":334578,"vw":23.64},{"c":23.63,"h":23.81,"l":23.63,"n":49,"o":23.81,"t":"2026-08-26T11:45:00Z","v":1234,"vw":23.724044},{"c":23.65,"h":23.7,"l":23.65,"n":52,"o":23.65,"t":"2026-08-26T13:00:00Z","v":2740,"vw":23.660864},{"c":23.82,"h":23.89,"l":23.64,"n":356,"o":23.7,"t":"2026-08-26T13:30:00Z","v":35045,"vw":23.741726},{"c":23.88,"h":23.93,"l":23.774,"n":260,"o":23.835,"t":"2026-08-26T13:45:00Z","v":14105,"vw":23.858849},{"c":23.78,"h":23.93,"l":23.77,"n":403,"o":23.9,"t":"2026-08-26T14:00:00Z","v":17584,"vw":23.852649},{"c":23.85,"h":23.9099,"l":23.79,"n":369,"o":23.79,"t":"2026-08-26T14:15:00Z","v":13656,"vw":23.869049},{"c":23.85,"h":23.8699,"l":23.83,"n":330,"o":23.8699,"t":"2026-08-26T14:30:00Z","v":17150,"vw":23.846543},{"c":23.775,"h":23.87,"l":23.77,"n":593,"o":23.85,"t":"2026-08-26T14:45:00Z","v":29089,"vw":23.837766},{"c":23.8,"h":23.845,"l":23.77,"n":477,"o":23.78,"t":"2026-08-26T15:00:00Z","v":16764,"vw":23.811578},{"c":23.78,"h":23.835,"l":23.78,"n":520,"o":23.8,"t":"2026-08-26T15:15:00Z","v":13658,"vw":23.805799},{"c":23.83,"h":23.83,"l":23.78,"n":428,"o":23.78,"t":"2026-08-26T15:30:00Z","v":11451,"vw":23.799141},{"c":23.83,"h":23.85,"l":23.815,"n":536,"o":23.83,"t":"2026-08-26T15:45:00Z","v":27155,"vw":23.831276},{"c":23.845,"h":23.865,"l":23.835,"n":758,"o":23.84,"t":"2026-08-26T16:00:00Z","v":33810,"vw":23.853097},{"c":23.83,"h":23.845,"l":23.805,"n":511,"o":23.845,"t":"2026-08-26T16:15:00Z","v":18503,"vw":23.823013},{"c":23.77,"h":23.82,"l":23.77,"n":382,"o":23.81,"t":"2026-08-26T16:30:00Z","v":20299,"vw":23.810019},{"c":23.835,"h":23.85,"l":23.775,"n":459,"o":23.775,"t":"2026-08-26T16:45:00Z","v":19950,"vw":23.81991},{"c":23.835,"h":23.8455,"l":23.83,"n":353,"o":23.84,"t":"2026-08-26T17:00:00Z","v":12596,"vw":23.838248},{"c":23.845,"h":23.87,"l":23.84,"n":337,"o":23.84,"t":"2026-08-26T17:15:00Z","v":10786,"vw":23.852005},{"c":23.86,"h":23.87,"l":23.835,"n":470,"o":23.845,"t":"2026-08-26T17:30:00Z","v":21638,"vw":23.858092},{"c":24.04,"h":24.065,"l":23.84,"n":986,"o":23.86,"t":"2026-08-26T17:45:00Z","v":70399,"vw":23.949064},{"c":24.01,"h":24.045,"l":24.005,"n":509,"o":24.045,"t":"2026-08-26T18:00:00Z","v":19208,"vw":24.027238},{"c":24.09,"h":24.1,"l":23.995,"n":525,"o":24.01,"t":"2026-08-26T18:15:00Z","v":26104,"vw":24.044874},{"c":24.11,"h":24.11,"l":24.05,"n":497,"o":24.08,"t":"2026-08-26T18:30:00Z","v":24757,"vw":24.082255},{"c":24.03,"h":24.12,"l":24,"n":683,"o":24.11,"t":"2026-08-26T18:45:00Z","v":55072,"vw":24.033682},{"c":24.04,"h":24.05,"l":24.01,"n":560,"o":24.01,"t":"2026-08-26T19:00:00Z","v":31718,"vw":24.032887},{"c":24.005,"h":24.03,"l":23.995,"n":634,"o":24.03,"t":"2026-08-26T19:15:00Z","v":36604,"vw":24.013298},{"c":23.94,"h":24.005,"l":23.925,"n":1046,"o":24.005,"t":"2026-08-26T19:30:00Z","v":65375,"vw":23.967744},{"c":24.03,"h":24.1,"l":23.92,"n":3609,"o":23.94,"t":"2026-08-26T19:45:00Z","v":255652,"vw":24.034765},{"c":24.04,"h":24.04,"l":24,"n":31,"o":24.04,"t":"2026-08-26T20:00:00Z","v":467885,"vw":24.039855},{"c":24.04,"h":24.04,"l":24.04,"n":1,"o":24.04,"t":"2026-08-26T23:30:00Z","v":100,"vw":24.04},{"c":23.89,"h":23.89,"l":23.89,"n":10,"o":23.89,"t":"2026-08-27T11:15:00Z","v":408,"vw":23.89},{"c":24,"h":24.04,"l":23.9,"n":50,"o":23.9,"t":"2026-08-27T13:00:00Z","v":5214,"vw":23.967793},{"c":23.9,"h":23.9,"l":23.9,"n":2,"o":23.9,"t":"2026-08-27T13:15:00Z","v":113,"vw":23.9},{"c":23.92,"h":23.95,"l":23.78,"n":502,"o":23.88,"t":"2026-08-27T13:30:00Z","v":64081,"vw":23.888062},{"c":23.93,"h":23.95,"l":23.82,"n":479,"o":23.92,"t":"2026-08-27T13:45:00Z","v":28107,"vw":23.904547},{"c":23.8173,"h":23.95,"l":23.79,"n":487,"o":23.91,"t":"2026-08-27T14:00:00Z","v":22234,"vw":23.895587},{"c":23.85,"h":23.935,"l":23.79,"n":710,"o":23.79,"t":"2026-08-27T14:15:00Z","v":31685,"vw":23.874048},{"c":23.96,"h":23.97,"l":23.84,"n":488,"o":23.84,"t":"2026-08-27T14:30:00Z","v":23453,"vw":23.919249},{"c":23.91,"h":24.01,"l":23.91,"n":630,"o":23.96,"t":"2026-08-27T14:45:00Z","v":57551,"vw":23.973055},{"c":23.98,"h":24.005,"l":23.9,"n":647,"o":23.91,"t":"2026-08-27T15:00:00Z","v":29159,"vw":23.948599},{"c":23.89,"h":23.98,"l":23.89,"n":511,"o":23.98,"t":"2026-08-27T15:15:00Z","v":22916,"vw":23.930407},{"c":23.9,"h":23.925,"l":23.83,"n":486,"o":23.88,"t":"2026-08-27T15:30:00Z","v":25087,"vw":23.881406},{"c":23.865,"h":23.91,"l":23.8575,"n":308,"o":23.88,"t":"2026-08-27T15:45:00Z","v":15112,"vw":23.874825},{"c":23.82,"h":23.88,"l":23.81,"n":428,"o":23.88,"t":"2026-08-27T16:00:00Z","v":26290,"vw":23.829022},{"c":23.83,"h":23.87,"l":23.81,"n":489,"o":23.81,"t":"2026-08-27T16:15:00Z","v":25975,"vw":23.84298},{"c":23.83,"h":23.85,"l":23.82,"n":321,"o":23.83,"t":"2026-08-27T16:30:00Z","v":19319,"vw":23.838898},{"c":23.85,"h":23.85,"l":23.83,"n":388,"o":23.83,"t":"2026-08-27T16:45:00Z","v":17654,"vw":23.839064},{"c":23.85,"h":23.9,"l":23.83,"n":1045,"o":23.84,"t":"2026-08-27T17:00:00Z","v":66781,"vw":23.861456},{"c":23.84,"h":23.87,"l":23.82,"n":305,"o":23.87,"t":"2026-08-27T17:15:00Z","v":19734,"vw":23.844008},{"c":23.77,"h":23.845,"l":23.77,"n":449,"o":23.83,"t":"2026-08-27T17:30:00Z","v":26698,"vw":23.828271},{"c":23.77,"h":23.775,"l":23.75,"n":387,"o":23.765,"t":"2026-08-27T17:45:00Z","v":17307,"vw":23.763619},{"c":23.8,"h":23.8,"l":23.78,"n":424,"o":23.78,"t":"2026-08-27T18:00:00Z","v":16967,"vw":23.7899},{"c":23.805,"h":23.82,"l":23.79,"n":450,"o":23.79,"t":"2026-08-27T18:15:00Z","v":27191,"vw":23.809198},{"c":23.77,"h":23.81,"l":23.76,"n":468,"o":23.805,"t":"2026-08-27T18:30:00Z","v":21653,"vw":23.783469},{"c":23.75,"h":23.765,"l":23.73,"n":516,"o":23.76,"t":"2026-08-27T18:45:00Z","v":27476,"vw":23.750002},{"c":23.75,"h":23.77,"l":23.73,"n":517,"o":23.76,"t":"2026-08-27T19:00:00Z","v":22061,"vw":23.750277},{"c":23.76,"h":23.76,"l":23.7206,"n":608,"o":23.76,"t":"2026-08-27T19:15:00Z","v":32360,"vw":23.743193},{"c":23.9,"h":23.9,"l":23.76,"n":985,"o":23.76,"t":"2026-08-27T19:30:00Z","v":86577,"vw":23.804447},{"c":23.97,"h":23.975,"l":23.84,"n":3177,"o":23.8999,"t":"2026-08-27T19:45:00Z","v":260082,"vw":23.928189},{"c":23.98,"h":23.98,"l":23.98,"n":33,"o":23.98,"t":"2026-08-27T20:00:00Z","v":362922,"vw":23.98},{"c":23.98,"h":23.98,"l":23.98,"n":1,"o":23.98,"t":"2026-08-27T20:15:00Z","v":207,"vw":23.98},{"c":24,"h":24.05,"l":23.8,"n":112,"o":23.88,"t":"2026-08-28T13:00:00Z","v":12423,"vw":23.942884},{"c":23.97,"h":24.12,"l":23.97,"n":453,"o":24,"t":"2026-08-28T13:30:00Z","v":46576,"vw":24.03442},{"c":24.04,"h":24.09,"l":23.96,"n":258,"o":23.96,"t":"2026-08-28T13:45:00Z","v":9094,"vw":24.034151},{"c":24.05,"h":24.09,"l":23.92,"n":468,"o":24.06,"t":"2026-08-28T14:00:00Z","v":18494,"vw":24.04004},{"c":23.99,"h":24.08,"l":23.985,"n":327,"o":24.015,"t":"2026-08-28T14:15:00Z","v":13075,"vw":24.032821},{"c":24,"h":24.02,"l":23.975,"n":283,"o":23.98,"t":"2026-08-28T14:30:00Z","v":8319,"vw":23.996995},{"c":24.1129,"h":24.1129,"l":24.01,"n":309,"o":24.01,"t":"2026-08-28T14:45:00Z","v":8299,"vw":24.063349},{"c":24.09,"h":24.12,"l":24.07,"n":386,"o":24.12,"t":"2026-08-28T15:00:00Z","v":13332,"vw":24.095109},{"c":24.08,"h":24.12,"l":24.065,"n":442,"o":24.09,"t":"2026-08-28T15:15:00Z","v":16346,"vw":24.093505},{"c":24.07,"h":24.12,"l":24.07,"n":423,"o":24.1,"t":"2026-08-28T15:30:00Z","v":15889,"vw":24.100284},{"c":24.115,"h":24.12,"l":24.03,"n":468,"o":24.08,"t":"2026-08-28T15:45:00Z","v":19704,"vw":24.080574},{"c":24.1,"h":24.16,"l":24.1,"n":496,"o":24.115,"t":"2026-08-28T16:00:00Z","v":19256,"vw":24.12383},{"c":24.09,"h":24.12,"l":24.08,"n":420,"o":24.09,"t":"2026-08-28T16:15:00Z","v":14148,"vw":24.094411},{"c":23.955,"h":24.11,"l":23.955,"n":551,"o":24.1,"t":"2026-08-28T16:30:00Z","v":27682,"vw":24.034466},{"c":23.945,"h":23.995,"l":23.94,"n":356,"o":23.97,"t":"2026-08-28T16:45:00Z","v":16745,"vw":23.975969},{"c":23.97,"h":23.99,"l":23.955,"n":360,"o":23.96,"t":"2026-08-28T17:00:00Z","v":15344,"vw":23.973979},{"c":23.955,"h":23.985,"l":23.93,"n":473,"o":23.965,"t":"2026-08-28T17:15:00Z","v":19780,"vw":23.966091},{"c":24.06,"h":24.06,"l":23.95,"n":525,"o":23.96,"t":"2026-08-28T17:30:00Z","v":50439,"vw":24.002671},{"c":23.99,"h":24.06,"l":23.98,"n":356,"o":24.06,"t":"2026-08-28T17:45:00Z","v":23622,"vw":24.012833},{"c":24.005,"h":24.01,"l":23.99,"n":445,"o":23.995,"t":"2026-08-28T18:00:00Z","v":26950,"vw":24.00593},{"c":23.99,"h":24.015,"l":23.969,"n":412,"o":24.005,"t":"2026-08-28T18:15:00Z","v":20421,"vw":23.993183},{"c":23.93,"h":23.995,"l":23.87,"n":527,"o":23.995,"t":"2026-08-28T18:30:00Z","v":30080,"vw":23.930301},{"c":23.965,"h":23.97,"l":23.92,"n":369,"o":23.93,"t":"2026-08-28T18:45:00Z","v":18451,"vw":23.946563},{"c":23.93,"h":23.965,"l":23.92,"n":496,"o":23.965,"t":"2026-08-28T19:00:00Z","v":27385,"vw":23.93309},{"c":24.06,"h":24.06,"l":23.89,"n":1379,"o":23.935,"t":"2026-08-28T19:15:00Z","v":113729,"vw":24.002147},{"c":23.97,"h":24.08,"l":23.97,"n":1032,"o":24.055,"t":"2026-08-28T19:30:00Z","v":82279,"vw":24.051178},{"c":23.91,"h":23.97,"l":23.87,"n":2812,"o":23.965,"t":"2026-08-28T19:45:00Z","v":172409,"vw":23.902872},{"c":23.9,"h":23.9,"l":23.9,"n":28,"o":23.9,"t":"2026-08-28T20:00:00Z","v":305029,"vw":23.9},{"c":23.67,"h":23.67,"l":23.67,"n":1,"o":23.67,"t":"2026-08-31T11:00:00Z","v":100,"vw":23.67},{"c":23.9,"h":23.9,"l":23.9,"n":4,"o":23.9,"t":"2026-08-31T11:15:00Z","v":233,"vw":23.9},{"c":23.9,"h":24.06,"l":23.9,"n":5,"o":24.06,"t":"2026-08-31T11:30:00Z","v":884,"vw":23.966811},{"c":23.75,"h":23.75,"l":23.75,"n":3,"o":23.75,"t":"2026-08-31T12:15:00Z","v":201,"vw":23.75},{"c":23.8,"h":23.8,"l":23.8,"n":10,"o":23.8,"t":"2026-08-31T12:30:00Z","v":298,"vw":23.8},{"c":23.48,"h":23.81,"l":23.4052,"n":500,"o":23.74,"t":"2026-08-31T13:30:00Z","v":35754,"vw":23.659861},{"c":23.54,"h":23.57,"l":23.46,"n":500,"o":23.495,"t":"2026-08-31T13:45:00Z","v":23722,"vw":23.509868},{"c":23.7,"h":23.718,"l":23.53,"n":670,"o":23.55,"t":"2026-08-31T14:00:00Z","v":34837,"vw":23.592442},{"c":23.75,"h":23.81,"l":23.69,"n":696,"o":23.7,"t":"2026-08-31T14:15:00Z","v":32686,"vw":23.761763},{"c":23.63,"h":23.7518,"l":23.59,"n":747,"o":23.75,"t":"2026-08-31T14:30:00Z","v":38353,"vw":23.687156},{"c":23.59,"h":23.64,"l":23.54,"n":810,"o":23.625,"t":"2026-08-31T14:45:00Z","v":36816,"vw":23.58567},{"c":23.655,"h":23.655,"l":23.58,"n":594,"o":23.59,"t":"2026-08-31T15:00:00Z","v":20668,"vw":23.606587},{"c":23.62,"h":23.67,"l":23.59,"n":774,"o":23.65,"t":"2026-08-31T15:15:00Z","v":41406,"vw":23.639583},{"c":23.58,"h":23.645,"l":23.57,"n":467,"o":23.63,"t":"2026-08-31T15:30:00Z","v":15957,"vw":23.612863},{"c":23.58,"h":23.6,"l":23.57,"n":423,"o":23.58,"t":"2026-08-31T15:45:00Z","v":17061,"vw":23.583518},{"c":23.56,"h":23.615,"l":23.56,"n":491,"o":23.575,"t":"2026-08-31T16:00:00Z","v":16323,"vw":23.586066},{"c":23.53,"h":23.55,"l":23.52,"n":587,"o":23.55,"t":"2026-08-31T16:15:00Z","v":23766,"vw":23.536027},{"c":23.55,"h":23.57,"l":23.52,"n":737,"o":23.54,"t":"2026-08-31T16:30:00Z","v":29512,"vw":23.540001},{"c":23.53,"h":23.57,"l":23.51,"n":567,"o":23.565,"t":"2026-08-31T16:45:00Z","v":21532,"vw":23.534797},{"c":23.54,"h":23.55,"l":23.49,"n":588,"o":23.53,"t":"2026-08-31T17:00:00Z","v":31157,"vw":23.516351},{"c":23.575,"h":23.575,"l":23.55,"n":488,"o":23.56,"t":"2026-08-31T17:15:00Z","v":17234,"vw":23.558997},{"c":23.535,"h":23.61,"l":23.535,"n":648,"o":23.575,"t":"2026-08-31T17:30:00Z","v":28028,"vw":23.576626},{"c":23.555,"h":23.56,"l":23.52,"n":493,"o":23.52,"t":"2026-08-31T17:45:00Z","v":19444,"vw":23.540414},{"c":23.53,"h":23.555,"l":23.515,"n":760,"o":23.555,"t":"2026-08-31T18:00:00Z","v":25588,"vw":23.530238},{"c":23.51,"h":23.525,"l":23.485,"n":792,"o":23.525,"t":"2026-08-31T18:15:00Z","v":33488,"vw":23.50321},{"c":23.52,"h":23.54,"l":23.52,"n":632,"o":23.52,"t":"2026-08-31T18:30:00Z","v":15182,"vw":23.530256},{"c":23.555,"h":23.555,"l":23.52,"n":802,"o":23.52,"t":"2026-08-31T18:45:00Z","v":27440,"vw":23.528809},{"c":23.53,"h":23.56,"l":23.505,"n":873,"o":23.56,"t":"2026-08-31T19:00:00Z","v":33453,"vw":23.53596},{"c":23.535,"h":23.57,"l":23.525,"n":903,"o":23.53,"t":"2026-08-31T19:15:00Z","v":32171,"vw":23.537544},{"c":23.55,"h":23.565,"l":23.49,"n":1489,"o":23.535,"t":"2026-08-31T19:30:00Z","v":75953,"vw":23.532519},{"c":23.46,"h":23.585,"l":23.45,"n":3872,"o":23.55,"t":"2026-08-31T19:45:00Z","v":247275,"vw":23.497861},{"c":23.45,"h":23.45,"l":23.45,"n":29,"o":23.45,"t":"2026-08-31T20:00:00Z","v":690921,"vw":23.45},{"c":23.37,"h":23.55,"l":23.35,"n":71,"o":23.52,"t":"2026-09-01T13:00:00Z","v":9756,"vw":23.451324},{"c":23.37,"h":23.37,"l":23.37,"n":2,"o":23.37,"t":"2026-09-01T13:15:00Z","v":195,"vw":23.37},{"c":23.79,"h":23.79,"l":23.45,"n":474,"o":23.47,"t":"2026-09-01T13:30:00Z","v":27327,"vw":23.610072},{"c":23.74,"h":23.86,"l":23.71,"n":571,"o":23.79,"t":"2026-09-01T13:45:00Z","v":28380,"vw":23.786381},{"c":23.69,"h":23.75,"l":23.642,"n":854,"o":23.745,"t":"2026-09-01T14:00:00Z","v":40340,"vw":23.700185},{"c":23.69,"h":23.75,"l":23.625,"n":685,"o":23.69,"t":"2026-09-01T14:15:00Z","v":29821,"vw":23.688706},{"c":23.7,"h":23.72,"l":23.62,"n":822,"o":23.69,"t":"2026-09-01T14:30:00Z","v":33999,"vw":23.677241},{"c":23.67,"h":23.715,"l":23.67,"n":586,"o":23.71,"t":"2026-09-01T14:45:00Z","v":28744,"vw":23.684397},{"c":23.7,"h":23.74,"l":23.65,"n":580,"o":23.675,"t":"2026-09-01T15:00:00Z","v":25744,"vw":23.679264},{"c":23.75,"h":23.79,"l":23.69,"n":535,"o":23.69,"t":"2026-09-01T15:15:00Z","v":23751,"vw":23.750763},{"c":23.88,"h":23.88,"l":23.74,"n":776,"o":23.751,"t":"2026-09-01T15:30:00Z","v":46058,"vw":23.790918},{"c":23.7535,"h":23.88,"l":23.7535,"n":463,"o":23.87,"t":"2026-09-01T15:45:00Z","v":26179,"vw":23.816003},{"c":23.75,"h":23.77,"l":23.75,"n":350,"o":23.76,"t":"2026-09-01T16:00:00Z","v":18845,"vw":23.761},{"c":23.69,"h":23.76,"l":23.69,"n":515,"o":23.75,"t":"2026-09-01T16:15:00Z","v":22132,"vw":23.724234},{"c":23.63,"h":23.69,"l":23.63,"n":275,"o":23.69,"t":"2026-09-01T16:30:00Z","v":8350,"vw":23.644502},{"c":23.585,"h":23.635,"l":23.58,"n":398,"o":23.63,"t":"2026-09-01T16:45:00Z","v":16787,"vw":23.604964},{"c":23.575,"h":23.62,"l":23.55,"n":549,"o":23.59,"t":"2026-09-01T17:00:00Z","v":17663,"vw":23.596752},{"c":23.53,"h":23.59,"l":23.51,"n":508,"o":23.575,"t":"2026-09-01T17:15:00Z","v":30568,"vw":23.53833},{"c":23.515,"h":23.525,"l":23.505,"n":393,"o":23.52,"t":"2026-09-01T17:30:00Z","v":15573,"vw":23.51363},{"c":23.505,"h":23.515,"l":23.485,"n":468,"o":23.515,"t":"2026-09-01T17:45:00Z","v":18956,"vw":23.501991},{"c":23.59,"h":23.59,"l":23.49,"n":624,"o":23.5,"t":"2026-09-01T18:00:00Z","v":30115,"vw":23.526141},{"c":23.642,"h":23.655,"l":23.59,"n":574,"o":23.6,"t":"2026-09-01T18:15:00Z","v":29509,"vw":23.623123},{"c":23.625,"h":23.65,"l":23.615,"n":434,"o":23.65,"t":"2026-09-01T18:30:00Z","v":14425,"vw":23.631428},{"c":23.62,"h":23.625,"l":23.571,"n":601,"o":23.625,"t":"2026-09-01T18:45:00Z","v":26686,"vw":23.60358},{"c":23.56,"h":23.625,"l":23.54,"n":788,"o":23.61,"t":"2026-09-01T19:00:00Z","v":54097,"vw":23.586234},{"c":23.55,"h":23.57,"l":23.52,"n":793,"o":23.565,"t":"2026-09-01T19:15:00Z","v":36692,"vw":23.54845},{"c":23.57,"h":23.625,"l":23.56,"n":1141,"o":23.56,"t":"2026-09-01T19:30:00Z","v":54283,"vw":23.595336},{"c":23.64,"h":23.68,"l":23.545,"n":3387,"o":23.575,"t":"2026-09-01T19:45:00Z","v":215392,"vw":23.628706},{"c":23.64,"h":23.64,"l":23.64,"n":42,"o":23.64,"t":"2026-09-01T20:00:00Z","v":515159,"vw":23.64},{"c":23.67,"h":23.67,"l":23.67,"n":7,"o":23.67,"t":"2026-09-02T13:15:00Z","v":388,"vw":23.67},{"c":23.94,"h":23.94,"l":23.69,"n":477,"o":23.69,"t":"2026-09-02T13:30:00Z","v":31340,"vw":23.776387},{"c":23.88,"h":23.94,"l":23.85,"n":586,"o":23.92,"t":"2026-09-02T13:45:00Z","v":30141,"vw":23.921564},{"c":23.81,"h":23.935,"l":23.78,"n":655,"o":23.9,"t":"2026-09-02T14:00:00Z","v":22890,"vw":23.857774},{"c":23.8,"h":23.87,"l":23.8,"n":556,"o":23.8,"t":"2026-09-02T14:15:00Z","v":20850,"vw":23.833688},{"c":23.83,"h":23.83,"l":23.74,"n":691,"o":23.8,"t":"2026-09-02T14:30:00Z","v":25029,"vw":23.78482},{"c":23.9,"h":23.93,"l":23.82,"n":676,"o":23.82,"t":"2026-09-02T14:45:00Z","v":21175,"vw":23.880268},{"c":23.875,"h":23.91,"l":23.86,"n":719,"o":23.88,"t":"2026-09-02T15:00:00Z","v":27123,"vw":23.88614},{"c":24.08,"h":24.095,"l":23.8797,"n":944,"o":23.8797,"t":"2026-09-02T15:15:00Z","v":77087,"vw":23.991015},{"c":24.03,"h":24.11,"l":24.03,"n":870,"o":24.08,"t":"2026-09-02T15:30:00Z","v":44927,"vw":24.0834},{"c":24.075,"h":24.09,"l":24.03,"n":750,"o":24.03,"t":"2026-09-02T15:45:00Z","v":23167,"vw":24.060468},{"c":24.08,"h":24.08,"l":24.05,"n":552,"o":24.07,"t":"2026-09-02T16:00:00Z","v":15879,"vw":24.063749},{"c":24.05,"h":24.09,"l":24.05,"n":760,"o":24.07,"t":"2026-09-02T16:15:00Z","v":32814,"vw":24.078313},{"c":24.029,"h":24.05,"l":24.029,"n":496,"o":24.04,"t":"2026-09-02T16:30:00Z","v":13287,"vw":24.040161},{"c":24.04,"h":24.06,"l":24.01,"n":476,"o":24.02,"t":"2026-09-02T16:45:00Z","v":14743,"vw":24.036149},{"c":24.06,"h":24.07,"l":24.045,"n":540,"o":24.05,"t":"2026-09-02T17:00:00Z","v":14281,"vw":24.056938},{"c":24.04,"h":24.08,"l":24.021,"n":347,"o":24.07,"t":"2026-09-02T17:15:00Z","v":9976,"vw":24.048529},{"c":23.99,"h":24.03,"l":23.955,"n":520,"o":24.03,"t":"2026-09-02T17:30:00Z","v":19723,"vw":23.978285},{"c":24.06,"h":24.08,"l":23.99,"n":674,"o":23.99,"t":"2026-09-02T17:45:00Z","v":21691,"vw":24.040532},{"c":23.975,"h":24.06,"l":23.975,"n":468,"o":24.06,"t":"2026-09-02T18:00:00Z","v":15070,"vw":23.997301},{"c":23.97,"h":23.995,"l":23.955,"n":484,"o":23.97,"t":"2026-09-02T18:15:00Z","v":12474,"vw":23.97672},{"c":24.04,"h":24.04,"l":23.975,"n":674,"o":23.975,"t":"2026-09-02T18:30:00Z","v":22145,"vw":24.011473},{"c":24.005,"h":24.05,"l":24.005,"n":522,"o":24.035,"t":"2026-09-02T18:45:00Z","v":16266,"vw":24.027638},{"c":23.905,"h":24.02,"l":23.895,"n":843,"o":24.005,"t":"2026-09-02T19:00:00Z","v":27279,"vw":23.964529},{"c":23.89,"h":23.91,"l":23.85,"n":859,"o":23.9,"t":"2026-09-02T19:15:00Z","v":30271,"vw":23.878304},{"c":23.895,"h":23.91,"l":23.845,"n":963,"o":23.89,"t":"2026-09-02T19:30:00Z","v":31945,"vw":23.881537},{"c":23.86,"h":23.9,"l":23.81,"n":4099,"o":23.89,"t":"2026-09-02T19:45:00Z","v":243969,"vw":23.850663},{"c":23.85,"h":23.85,"l":23.85,"n":52,"o":23.85,"t":"2026-09-02T20:00:00Z","v":317613,"vw":23.85},{"c":23.85,"h":23.85,"l":23.55,"n":32,"o":23.55,"t":"2026-09-03T10:15:00Z","v":464,"vw":23.7},{"c":23.6,"h":23.6,"l":23.55,"n":9,"o":23.55,"t":"2026-09-03T12:00:00Z","v":974,"vw":23.561751},{"c":23.8,"h":23.8,"l":23.8,"n":2,"o":23.8,"t":"2026-09-03T12:15:00Z","v":101,"vw":23.8},{"c":23.95,"h":23.95,"l":23.95,"n":4,"o":23.95,"t":"2026-09-03T12:30:00Z","v":103,"vw":23.95},{"c":24.3,"h":24.3,"l":23.95,"n":25,"o":23.95,"t":"2026-09-03T13:15:00Z","v":2753,"vw":24.235493},{"c":24.09,"h":24.4,"l":24.045,"n":507,"o":24.12,"t":"2026-09-03T13:30:00Z","v":68357,"vw":24.166874},{"c":24.039,"h":24.11,"l":23.855,"n":559,"o":24.095,"t":"2026-09-03T13:45:00Z","v":35443,"vw":23.973328},{"c":24.01,"h":24.11,"l":23.98,"n":484,"o":24.04,"t":"2026-09-03T14:00:00Z","v":32146,"vw":24.028067},{"c":23.92,"h":24.02,"l":23.89,"n":448,"o":24,"t":"2026-09-03T14:15:00Z","v":22487,"vw":23.936683},{"c":23.98,"h":23.985,"l":23.87,"n":538,"o":23.92,"t":"2026-09-03T14:30:00Z","v":22759,"vw":23.913072},{"c":24.06,"h":24.08,"l":23.97,"n":482,"o":23.97,"t":"2026-09-03T14:45:00Z","v":20957,"vw":24.038809},{"c":24.21,"h":24.23,"l":24.055,"n":596,"o":24.07,"t":"2026-09-03T15:00:00Z","v":24393,"vw":24.137526},{"c":24.22,"h":24.24,"l":24.2,"n":531,"o":24.21,"t":"2026-09-03T15:15:00Z","v":22268,"vw":24.222031},{"c":24.2,"h":24.27,"l":24.16,"n":525,"o":24.24,"t":"2026-09-03T15:30:00Z","v":29534,"vw":24.206806},{"c":24.31,"h":24.345,"l":24.17,"n":585,"o":24.2,"t":"2026-09-03T15:45:00Z","v":30290,"vw":24.224031},{"c":24.32,"h":24.38,"l":24.295,"n":671,"o":24.34,"t":"2026-09-03T16:00:00Z","v":18246,"vw":24.327239},{"c":24.365,"h":24.365,"l":24.3,"n":387,"o":24.315,"t":"2026-09-03T16:15:00Z","v":13058,"vw":24.331396},{"c":24.38,"h":24.39,"l":24.365,"n":406,"o":24.365,"t":"2026-09-03T16:30:00Z","v":12691,"vw":24.379903},{"c":24.36,"h":24.4,"l":24.355,"n":446,"o":24.38,"t":"2026-09-03T16:45:00Z","v":17519,"vw":24.374997},{"c":24.405,"h":24.405,"l":24.3501,"n":548,"o":24.365,"t":"2026-09-03T17:00:00Z","v":21137,"vw":24.369439},{"c":24.42,"h":24.44,"l":24.4,"n":515,"o":24.41,"t":"2026-09-03T17:15:00Z","v":17712,"vw":24.427391},{"c":24.3951,"h":24.43,"l":24.395,"n":468,"o":24.42,"t":"2026-09-03T17:30:00Z","v":26494,"vw":24.408934},{"c":24.395,"h":24.405,"l":24.39,"n":421,"o":24.395,"t":"2026-09-03T17:45:00Z","v":13963,"vw":24.395902},{"c":24.365,"h":24.4,"l":24.34,"n":597,"o":24.395,"t":"2026-09-03T18:00:00Z","v":28352,"vw":24.364065},{"c":24.33,"h":24.38,"l":24.33,"n":435,"o":24.37,"t":"2026-09-03T18:15:00Z","v":17944,"vw":24.359554},{"c":24.295,"h":24.335,"l":24.29,"n":483,"o":24.335,"t":"2026-09-03T18:30:00Z","v":18484,"vw":24.309153},{"c":24.285,"h":24.305,"l":24.27,"n":604,"o":24.295,"t":"2026-09-03T18:45:00Z","v":25781,"vw":24.287169},{"c":24.345,"h":24.355,"l":24.27,"n":834,"o":24.285,"t":"2026-09-03T19:00:00Z","v":37686,"vw":24.320244},{"c":24.39,"h":24.39,"l":24.315,"n":823,"o":24.345,"t":"2026-09-03T19:15:00Z","v":35104,"vw":24.341307},{"c":24.46,"h":24.465,"l":24.385,"n":1220,"o":24.395,"t":"2026-09-03T19:30:00Z","v":61816,"vw":24.422985},{"c":24.465,"h":24.52,"l":24.445,"n":3905,"o":24.47,"t":"2026-09-03T19:45:00Z","v":253439,"vw":24.479569},{"c":24.46,"h":24.46,"l":24.46,"n":39,"o":24.46,"t":"2026-09-03T20:00:00Z","v":589383,"vw":24.46},{"c":24.43,"h":24.43,"l":24.43,"n":2,"o":24.43,"t":"2026-09-03T21:15:00Z","v":147,"vw":24.43},{"c":24.5,"h":24.5,"l":24.3,"n":57,"o":24.36,"t":"2026-09-04T08:00:00Z","v":4032,"vw":24.397117},{"c":24.4,"h":24.4,"l":24.38,"n":10,"o":24.4,"t":"2026-09-04T08:30:00Z","v":860,"vw":24.39375},{"c":24.49,"h":24.49,"l":24.49,"n":35,"o":24.49,"t":"2026-09-04T11:00:00Z","v":236,"vw":24.49},{"c":24.3,"h":24.3,"l":24.3,"n":5,"o":24.3,"t":"2026-09-04T13:00:00Z","v":204,"vw":24.3},{"c":24.384,"h":24.4,"l":24.24,"n":547,"o":24.27,"t":"2026-09-04T13:30:00Z","v":65030,"vw":24.301983},{"c":24.205,"h":24.4,"l":24.18,"n":470,"o":24.385,"t":"2026-09-04T13:45:00Z","v":30970,"vw":24.288847},{"c":24.31,"h":24.34,"l":24.165,"n":609,"o":24.195,"t":"2026-09-04T14:00:00Z","v":71772,"vw":24.252303},{"c":24.25,"h":24.31,"l":24.215,"n":763,"o":24.3,"t":"2026-09-04T14:15:00Z","v":51168,"vw":24.270745},{"c":24.21,"h":24.255,"l":24.18,"n":626,"o":24.25,"t":"2026-09-04T14:30:00Z","v":30577,"vw":24.215753},{"c":24.22,"h":24.22,"l":24.12,"n":502,"o":24.2,"t":"2026-09-04T14:45:00Z","v":18565,"vw":24.161894},{"c":24.27,"h":24.29,"l":24.23,"n":400,"o":24.23,"t":"2026-09-04T15:00:00Z","v":16710,"vw":24.261341},{"c":24.3,"h":24.3,"l":24.25,"n":343,"o":24.265,"t":"2026-09-04T15:15:00Z","v":11379,"vw":24.271093},{"c":24.23,"h":24.29,"l":24.21,"n":579,"o":24.29,"t":"2026-09-04T15:30:00Z","v":23465,"vw":24.252023},{"c":24.25,"h":24.27,"l":24.1999,"n":571,"o":24.24,"t":"2026-09-04T15:45:00Z","v":31384,"vw":24.222414},{"c":24.265,"h":24.27,"l":24.22,"n":378,"o":24.26,"t":"2026-09-04T16:00:00Z","v":12292,"vw":24.246138},{"c":24.27,"h":24.31,"l":24.26,"n":448,"o":24.26,"t":"2026-09-04T16:15:00Z","v":18064,"vw":24.286868},{"c":24.275,"h":24.275,"l":24.24,"n":352,"o":24.27,"t":"2026-09-04T16:30:00Z","v":12802,"vw":24.255204},{"c":24.21,"h":24.26,"l":24.2,"n":327,"o":24.251,"t":"2026-09-04T16:45:00Z","v":11065,"vw":24.226002},{"c":24.215,"h":24.235,"l":24.2,"n":322,"o":24.2,"t":"2026-09-04T17:00:00Z","v":11582,"vw":24.218995},{"c":24.18,"h":24.22,"l":24.175,"n":387,"o":24.215,"t":"2026-09-04T17:15:00Z","v":14616,"vw":24.193909},{"c":24.165,"h":24.19,"l":24.155,"n":426,"o":24.17,"t":"2026-09-04T17:30:00Z","v":17028,"vw":24.17972},{"c":24.11,"h":24.165,"l":24.1,"n":449,"o":24.165,"t":"2026-09-04T17:45:00Z","v":18690,"vw":24.119511},{"c":24.17,"h":24.17,"l":24.11,"n":532,"o":24.11,"t":"2026-09-04T18:00:00Z","v":21963,"vw":24.143103},{"c":24.185,"h":24.185,"l":24.16,"n":337,"o":24.16,"t":"2026-09-04T18:15:00Z","v":12352,"vw":24.174987},{"c":24.18,"h":24.185,"l":24.165,"n":394,"o":24.185,"t":"2026-09-04T18:30:00Z","v":13867,"vw":24.175793},{"c":24.245,"h":24.26,"l":24.18,"n":674,"o":24.18,"t":"2026-09-04T18:45:00Z","v":25980,"vw":24.220233},{"c":24.265,"h":24.27,"l":24.225,"n":801,"o":24.245,"t":"2026-09-04T19:00:00Z","v":32178,"vw":24.24137},{"c":24.27,"h":24.305,"l":24.26,"n":1032,"o":24.26,"t":"2026-09-04T19:15:00Z","v":38206,"vw":24.29121},{"c":24.285,"h":24.315,"l":24.23,"n":1384,"o":24.27,"t":"2026-09-04T19:30:00Z","v":64990,"vw":24.273506},{"c":24.22,"h":24.29,"l":24.16,"n":3107,"o":24.29,"t":"2026-09-04T19:45:00Z","v":175767,"vw":24.214939},{"c":24.19,"h":24.21,"l":24.17,"n":39,"o":24.21,"t":"2026-09-04T20:00:00Z","v":265175,"vw":24.209904},{"c":24.2,"h":24.2,"l":24.2,"n":10,"o":24.2,"t":"2026-09-08T08:30:00Z","v":507,"vw":24.2},{"c":23.699,"h":24.045,"l":23.645,"n":686,"o":23.87,"t":"2026-09-08T13:30:00Z","v":49520,"vw":23.847194},{"c":23.91,"h":23.94,"l":23.7,"n":787,"o":23.705,"t":"2026-09-08T13:45:00Z","v":83126,"vw":23.818685},{"c":23.945,"h":23.975,"l":23.87,"n":732,"o":23.905,"t":"2026-09-08T14:00:00Z","v":43871,"vw":23.912355},{"c":23.875,"h":23.995,"l":23.855,"n":699,"o":23.93,"t":"2026-09-08T14:15:00Z","v":28451,"vw":23.926043},{"c":23.795,"h":23.9,"l":23.735,"n":586,"o":23.87,"t":"2026-09-08T14:30:00Z","v":22410,"vw":23.809811},{"c":23.78,"h":23.81,"l":23.76,"n":561,"o":23.795,"t":"2026-09-08T14:45:00Z","v":22999,"vw":23.78701},{"c":23.75,"h":23.835,"l":23.75,"n":642,"o":23.79,"t":"2026-09-08T15:00:00Z","v":33546,"vw":23.788015},{"c":23.755,"h":23.755,"l":23.69,"n":623,"o":23.74,"t":"2026-09-08T15:15:00Z","v":48236,"vw":23.705143},{"c":23.74,"h":23.78,"l":23.73,"n":605,"o":23.76,"t":"2026-09-08T15:30:00Z","v":22552,"vw":23.751367},{"c":23.8,"h":23.805,"l":23.74,"n":753,"o":23.74,"t":"2026-09-08T15:45:00Z","v":28361,"vw":23.771683},{"c":23.695,"h":23.79,"l":23.675,"n":536,"o":23.79,"t":"2026-09-08T16:00:00Z","v":18911,"vw":23.72983},{"c":23.75,"h":23.76,"l":23.71,"n":626,"o":23.71,"t":"2026-09-08T16:15:00Z","v":19106,"vw":23.737705},{"c":23.76,"h":23.79,"l":23.735,"n":699,"o":23.76,"t":"2026-09-08T16:30:00Z","v":27865,"vw":23.754686},{"c":23.84,"h":23.845,"l":23.755,"n":705,"o":23.76,"t":"2026-09-08T16:45:00Z","v":34883,"vw":23.805657},{"c":23.85,"h":23.85,"l":23.83,"n":383,"o":23.835,"t":"2026-09-08T17:00:00Z","v":11609,"vw":23.841993},{"c":23.84,"h":23.85,"l":23.815,"n":570,"o":23.845,"t":"2026-09-08T17:15:00Z","v":20819,"vw":23.833885},{"c":23.87,"h":23.87,"l":23.845,"n":453,"o":23.845,"t":"2026-09-08T17:30:00Z","v":17439,"vw":23.862611},{"c":23.92,"h":23.925,"l":23.875,"n":741,"o":23.875,"t":"2026-09-08T17:45:00Z","v":28381,"vw":23.909805},{"c":23.955,"h":23.97,"l":23.925,"n":656,"o":23.93,"t":"2026-09-08T18:00:00Z","v":25244,"vw":23.943798},{"c":23.945,"h":23.995,"l":23.945,"n":726,"o":23.955,"t":"2026-09-08T18:15:00Z","v":40824,"vw":23.962729},{"c":23.965,"h":23.98,"l":23.93,"n":680,"o":23.945,"t":"2026-09-08T18:30:00Z","v":24811,"vw":23.95235},{"c":23.91,"h":23.96,"l":23.85,"n":806,"o":23.96,"t":"2026-09-08T18:45:00Z","v":35353,"vw":23.894165},{"c":23.93,"h":23.94,"l":23.89,"n":757,"o":23.905,"t":"2026-09-08T19:00:00Z","v":31535,"vw":23.916184},{"c":23.91,"h":23.955,"l":23.885,"n":799,"o":23.93,"t":"2026-09-08T19:15:00Z","v":36725,"vw":23.919744},{"c":23.955,"h":23.975,"l":23.885,"n":1285,"o":23.91,"t":"2026-09-08T19:30:00Z","v":72990,"vw":23.935421},{"c":23.74,"h":23.955,"l":23.71,"n":5729,"o":23.95,"t":"2026-09-08T19:45:00Z","v":466341,"vw":23.820287},{"c":23.74,"h":23.74,"l":23.74,"n":50,"o":23.74,"t":"2026-09-08T20:00:00Z","v":632262,"vw":23.74},{"c":23.64,"h":23.93,"l":23.41,"n":272,"o":23.75,"t":"2026-09-09T13:15:00Z","v":28992,"vw":23.721781},{"c":23.365,"h":23.69,"l":23.26,"n":507,"o":23.49,"t":"2026-09-09T13:30:00Z","v":51945,"vw":23.517067},{"c":23.275,"h":23.38,"l":23.25,"n":930,"o":23.35,"t":"2026-09-09T13:45:00Z","v":43802,"vw":23.301195},{"c":23.34,"h":23.365,"l":23.25,"n":900,"o":23.26,"t":"2026-09-09T14:00:00Z","v":31923,"vw":23.308806},{"c":23.56,"h":23.59,"l":23.335,"n":1016,"o":23.34,"t":"2026-09-09T14:15:00Z","v":35041,"vw":23.463297},{"c":23.615,"h":23.65,"l":23.48,"n":1235,"o":23.56,"t":"2026-09-09T14:30:00Z","v":46993,"vw":23.566501},{"c":23.62,"h":23.655,"l":23.59,"n":643,"o":23.63,"t":"2026-09-09T14:45:00Z","v":31106,"vw":23.634691},{"c":23.59,"h":23.63,"l":23.555,"n":757,"o":23.62,"t":"2026-09-09T15:00:00Z","v":26603,"vw":23.58179},{"c":23.64,"h":23.65,"l":23.58,"n":731,"o":23.595,"t":"2026-09-09T15:15:00Z","v":21126,"vw":23.617577},{"c":23.58,"h":23.66,"l":23.57,"n":684,"o":23.66,"t":"2026-09-09T15:30:00Z","v":21528,"vw":23.610948},{"c":23.53,"h":23.605,"l":23.53,"n":642,"o":23.5683,"t":"2026-09-09T15:45:00Z","v":20119,"vw":23.575132},{"c":23.6,"h":23.61,"l":23.52,"n":722,"o":23.52,"t":"2026-09-09T16:00:00Z","v":25704,"vw":23.569204},{"c":23.64,"h":23.64,"l":23.585,"n":677,"o":23.605,"t":"2026-09-09T16:15:00Z","v":19690,"vw":23.600711},{"c":23.61,"h":23.64,"l":23.59,"n":552,"o":23.63,"t":"2026-09-09T16:30:00Z","v":17003,"vw":23.614639},{"c":23.64,"h":23.645,"l":23.6,"n":522,"o":23.6,"t":"2026-09-09T16:45:00Z","v":13876,"vw":23.635792},{"c":23.73,"h":23.73,"l":23.625,"n":768,"o":23.64,"t":"2026-09-09T17:00:00Z","v":50051,"vw":23.678043},{"c":23.72,"h":23.74,"l":23.7,"n":480,"o":23.725,"t":"2026-09-09T17:15:00Z","v":17714,"vw":23.72146},{"c":23.71,"h":23.725,"l":23.68,"n":572,"o":23.72,"t":"2026-09-09T17:30:00Z","v":23671,"vw":23.703041},{"c":23.77,"h":23.78,"l":23.71,"n":502,"o":23.72,"t":"2026-09-09T17:45:00Z","v":16808,"vw":23.741002},{"c":23.765,"h":23.77,"l":23.7,"n":541,"o":23.77,"t":"2026-09-09T18:00:00Z","v":20228,"vw":23.750916},{"c":23.75,"h":23.77,"l":23.73,"n":570,"o":23.76,"t":"2026-09-09T18:15:00Z","v":18116,"vw":23.747147},{"c":23.675,"h":23.75,"l":23.675,"n":783,"o":23.75,"t":"2026-09-09T18:30:00Z","v":26830,"vw":23.701631},{"c":23.71,"h":23.725,"l":23.675,"n":736,"o":23.675,"t":"2026-09-09T18:45:00Z","v":21210,"vw":23.702312},{"c":23.725,"h":23.735,"l":23.705,"n":650,"o":23.71,"t":"2026-09-09T19:00:00Z","v":22203,"vw":23.721426},{"c":23.795,"h":23.8,"l":23.71,"n":930,"o":23.72,"t":"2026-09-09T19:15:00Z","v":27780,"vw":23.755886},{"c":23.6925,"h":23.79,"l":23.6925,"n":1643,"o":23.79,"t":"2026-09-09T19:30:00Z","v":62771,"vw":23.735949},{"c":23.65,"h":23.695,"l":23.58,"n":4085,"o":23.695,"t":"2026-09-09T19:45:00Z","v":231024,"vw":23.635574},{"c":23.64,"h":23.64,"l":23.64,"n":29,"o":23.64,"t":"2026-09-09T20:00:00Z","v":400859,"vw":23.64},{"c":23.85,"h":23.85,"l":23.85,"n":2,"o":23.85,"t":"2026-09-10T12:15:00Z","v":101,"vw":23.85},{"c":23.85,"h":23.85,"l":23.85,"n":4,"o":23.85,"t":"2026-09-10T12:30:00Z","v":103,"vw":23.85},{"c":23.65,"h":23.7,"l":23.6,"n":60,"o":23.7,"t":"2026-09-10T13:00:00Z","v":6846,"vw":23.658191},{"c":23.78,"h":23.78,"l":23.67,"n":30,"o":23.67,"t":"2026-09-10T13:15:00Z","v":2905,"vw":23.702451},{"c":24.04,"h":24.04,"l":23.595,"n":1037,"o":23.69,"t":"2026-09-10T13:30:00Z","v":59062,"vw":23.818588},{"c":23.94,"h":24.08,"l":23.925,"n":815,"o":24.05,"t":"2026-09-10T13:45:00Z","v":25819,"vw":24.022013},{"c":23.8338,"h":23.915,"l":23.81,"n":682,"o":23.915,"t":"2026-09-10T14:00:00Z","v":17184,"vw":23.837569},{"c":23.895,"h":23.95,"l":23.81,"n":1142,"o":23.83,"t":"2026-09-10T14:15:00Z","v":31602,"vw":23.899204},{"c":23.72,"h":23.895,"l":23.7,"n":614,"o":23.895,"t":"2026-09-10T14:30:00Z","v":14934,"vw":23.795563},{"c":23.69,"h":23.745,"l":23.68,"n":629,"o":23.7,"t":"2026-09-10T14:45:00Z","v":14797,"vw":23.718829},{"c":23.7,"h":23.73,"l":23.68,"n":526,"o":23.7,"t":"2026-09-10T15:00:00Z","v":15867,"vw":23.706377},{"c":23.765,"h":23.765,"l":23.68,"n":678,"o":23.7,"t":"2026-09-10T15:15:00Z","v":26232,"vw":23.717332},{"c":23.7908,"h":23.82,"l":23.77,"n":778,"o":23.78,"t":"2026-09-10T15:30:00Z","v":24579,"vw":23.795063},{"c":23.82,"h":23.84,"l":23.75,"n":1229,"o":23.795,"t":"2026-09-10T15:45:00Z","v":56237,"vw":23.795321},{"c":23.81,"h":23.825,"l":23.79,"n":586,"o":23.81,"t":"2026-09-10T16:00:00Z","v":19756,"vw":23.804927},{"c":23.81,"h":23.825,"l":23.78,"n":683,"o":23.82,"t":"2026-09-10T16:15:00Z","v":21456,"vw":23.803064},{"c":23.82,"h":23.83,"l":23.79,"n":608,"o":23.82,"t":"2026-09-10T16:30:00Z","v":17127,"vw":23.809144},{"c":23.755,"h":23.83,"l":23.75,"n":665,"o":23.83,"t":"2026-09-10T16:45:00Z","v":25686,"vw":23.785222},{"c":23.8,"h":23.82,"l":23.76,"n":559,"o":23.76,"t":"2026-09-10T17:00:00Z","v":18370,"vw":23.787204},{"c":23.81,"h":23.815,"l":23.765,"n":571,"o":23.79,"t":"2026-09-10T17:15:00Z","v":20461,"vw":23.780149},{"c":23.765,"h":23.8,"l":23.76,"n":461,"o":23.8,"t":"2026-09-10T17:30:00Z","v":23032,"vw":23.773071},{"c":23.765,"h":23.79,"l":23.73,"n":777,"o":23.77,"t":"2026-09-10T17:45:00Z","v":28050,"vw":23.763901},{"c":23.735,"h":23.8,"l":23.735,"n":574,"o":23.77,"t":"2026-09-10T18:00:00Z","v":22763,"vw":23.773008},{"c":23.8,"h":23.8,"l":23.72,"n":715,"o":23.73,"t":"2026-09-10T18:15:00Z","v":28610,"vw":23.76787},{"c":23.785,"h":23.805,"l":23.775,"n":678,"o":23.795,"t":"2026-09-10T18:30:00Z","v":27067,"vw":23.787409},{"c":23.73,"h":23.805,"l":23.73,"n":858,"o":23.785,"t":"2026-09-10T18:45:00Z","v":38748,"vw":23.775017},{"c":23.755,"h":23.775,"l":23.68,"n":1180,"o":23.73,"t":"2026-09-10T19:00:00Z","v":77639,"vw":23.711606},{"c":23.745,"h":23.77,"l":23.725,"n":1028,"o":23.755,"t":"2026-09-10T19:15:00Z","v":44583,"vw":23.751169},{"c":23.685,"h":23.775,"l":23.68,"n":1438,"o":23.745,"t":"2026-09-10T19:30:00Z","v":64580,"vw":23.741659},{"c":23.64,"h":23.73,"l":23.595,"n":4575,"o":23.685,"t":"2026-09-10T19:45:00Z","v":343692,"vw":23.655502},{"c":23.72,"h":23.79,"l":23.63,"n":41,"o":23.63,"t":"2026-09-10T20:00:00Z","v":425742,"vw":23.630681},{"c":23.72,"h":24.05,"l":23.4,"n":270,"o":23.57,"t":"2026-09-11T12:00:00Z","v":30286,"vw":23.763772},{"c":23.99,"h":23.99,"l":23.65,"n":48,"o":23.75,"t":"2026-09-11T12:15:00Z","v":1209,"vw":23.849649},{"c":23.81,"h":23.85,"l":23.45,"n":486,"o":23.85,"t":"2026-09-11T12:30:00Z","v":63634,"vw":23.747962},{"c":23.7,"h":23.85,"l":23.7,"n":204,"o":23.76,"t":"2026-09-11T12:45:00Z","v":23440,"vw":23.762178},{"c":23.71,"h":23.85,"l":23.71,"n":19,"o":23.72,"t":"2026-09-11T13:00:00Z","v":914,"vw":23.74},{"c":23.62,"h":24.06,"l":23.59,"n":377,"o":23.93,"t":"2026-09-11T13:30:00Z","v":57594,"vw":23.861713},{"c":23.49,"h":23.65,"l":23.42,"n":442,"o":23.64,"t":"2026-09-11T13:45:00Z","v":28018,"vw":23.48952},{"c":23.61,"h":23.61,"l":23.43,"n":513,"o":23.5,"t":"2026-09-11T14:00:00Z","v":24789,"vw":23.509207},{"c":23.545,"h":23.68,"l":23.545,"n":415,"o":23.62,"t":"2026-09-11T14:15:00Z","v":15309,"vw":23.634605},{"c":23.53,"h":23.62,"l":23.51,"n":600,"o":23.53,"t":"2026-09-11T14:30:00Z","v":28952,"vw":23.56372},{"c":23.55,"h":23.61,"l":23.53,"n":625,"o":23.55,"t":"2026-09-11T14:45:00Z","v":24258,"vw":23.575215},{"c":23.54,"h":23.56,"l":23.5,"n":619,"o":23.55,"t":"2026-09-11T15:00:00Z","v":20680,"vw":23.531591},{"c":23.56,"h":23.65,"l":23.54,"n":875,"o":23.54,"t":"2026-09-11T15:15:00Z","v":60978,"vw":23.595424},{"c":23.57,"h":23.58,"l":23.52,"n":572,"o":23.5601,"t":"2026-09-11T15:30:00Z","v":22658,"vw":23.544456},{"c":23.59,"h":23.59,"l":23.545,"n":626,"o":23.585,"t":"2026-09-11T15:45:00Z","v":35589,"vw":23.565361},{"c":23.57,"h":23.59,"l":23.54,"n":572,"o":23.585,"t":"2026-09-11T16:00:00Z","v":26776,"vw":23.566585},{"c":23.6,"h":23.615,"l":23.58,"n":357,"o":23.58,"t":"2026-09-11T16:15:00Z","v":11259,"vw":23.594242},{"c":23.59,"h":23.63,"l":23.58,"n":489,"o":23.62,"t":"2026-09-11T16:30:00Z","v":16589,"vw":23.603406},{"c":23.555,"h":23.6,"l":23.515,"n":857,"o":23.6,"t":"2026-09-11T16:45:00Z","v":47377,"vw":23.562045},{"c":23.58,"h":23.62,"l":23.555,"n":626,"o":23.555,"t":"2026-09-11T17:00:00Z","v":66554,"vw":23.566182},{"c":23.595,"h":23.6,"l":23.56,"n":709,"o":23.58,"t":"2026-09-11T17:15:00Z","v":34976,"vw":23.579793},{"c":23.605,"h":23.605,"l":23.59,"n":578,"o":23.59,"t":"2026-09-11T17:30:00Z","v":14727,"vw":23.596725},{"c":23.58,"h":23.6,"l":23.56,"n":491,"o":23.6,"t":"2026-09-11T17:45:00Z","v":15141,"vw":23.577558},{"c":23.58,"h":23.595,"l":23.54,"n":536,"o":23.585,"t":"2026-09-11T18:00:00Z","v":13573,"vw":23.571593},{"c":23.58,"h":23.63,"l":23.565,"n":686,"o":23.585,"t":"2026-09-11T18:15:00Z","v":18903,"vw":23.596237},{"c":23.57,"h":23.6,"l":23.55,"n":760,"o":23.585,"t":"2026-09-11T18:30:00Z","v":26989,"vw":23.58055},{"c":23.56,"h":23.57,"l":23.53,"n":707,"o":23.565,"t":"2026-09-11T18:45:00Z","v":34249,"vw":23.543976},{"c":23.52,"h":23.57,"l":23.515,"n":771,"o":23.56,"t":"2026-09-11T19:00:00Z","v":25133,"vw":23.536124},{"c":23.545,"h":23.55,"l":23.52,"n":930,"o":23.5294,"t":"2026-09-11T19:15:00Z","v":31418,"vw":23.538268},{"c":23.51,"h":23.58,"l":23.495,"n":1126,"o":23.545,"t":"2026-09-11T19:30:00Z","v":52584,"vw":23.535048},{"c":23.48,"h":23.57,"l":23.45,"n":4004,"o":23.51,"t":"2026-09-11T19:45:00Z","v":341502,"vw":23.508899},{"c":23.48,"h":23.48,"l":23.48,"n":45,"o":23.48,"t":"2026-09-11T20:00:00Z","v":491442,"vw":23.48},{"c":23.45,"h":23.8,"l":23.45,"n":30,"o":23.8,"t":"2026-09-14T10:45:00Z","v":2482,"vw":23.769513},{"c":23.5,"h":23.55,"l":23.35,"n":29,"o":23.35,"t":"2026-09-14T12:00:00Z","v":5407,"vw":23.394298},{"c":23.61,"h":23.61,"l":23.55,"n":19,"o":23.55,"t":"2026-09-14T12:15:00Z","v":995,"vw":23.566974},{"c":23.78,"h":23.98,"l":23.77,"n":89,"o":23.77,"t":"2026-09-14T13:15:00Z","v":8063,"vw":23.895082},{"c":24,"h":24.09,"l":23.72,"n":453,"o":23.72,"t":"2026-09-14T13:30:00Z","v":44626,"vw":23.853441},{"c":23.985,"h":24.08,"l":23.915,"n":425,"o":24.01,"t":"2026-09-14T13:45:00Z","v":21574,"vw":23.979968},{"c":23.775,"h":23.96,"l":23.775,"n":424,"o":23.96,"t":"2026-09-14T14:00:00Z","v":16266,"vw":23.86695},{"c":23.69,"h":23.76,"l":23.635,"n":390,"o":23.76,"t":"2026-09-14T14:15:00Z","v":18111,"vw":23.677296},{"c":23.71,"h":23.78,"l":23.68,"n":412,"o":23.68,"t":"2026-09-14T14:30:00Z","v":14459,"vw":23.724262},{"c":23.75,"h":23.8118,"l":23.685,"n":577,"o":23.71,"t":"2026-09-14T14:45:00Z","v":25473,"vw":23.742911},{"c":23.73,"h":23.79,"l":23.73,"n":649,"o":23.74,"t":"2026-09-14T15:00:00Z","v":23229,"vw":23.76262},{"c":23.63,"h":23.735,"l":23.61,"n":562,"o":23.735,"t":"2026-09-14T15:15:00Z","v":31275,"vw":23.662226},{"c":23.74,"h":23.74,"l":23.61,"n":863,"o":23.63,"t":"2026-09-14T15:30:00Z","v":35900,"vw":23.668631},{"c":23.73,"h":23.75,"l":23.7,"n":577,"o":23.74,"t":"2026-09-14T15:45:00Z","v":17998,"vw":23.731123},{"c":23.81,"h":23.82,"l":23.73,"n":577,"o":23.73,"t":"2026-09-14T16:00:00Z","v":23064,"vw":23.76447},{"c":23.7,"h":23.8,"l":23.68,"n":579,"o":23.8,"t":"2026-09-14T16:15:00Z","v":19537,"vw":23.735641},{"c":23.71,"h":23.74,"l":23.7,"n":582,"o":23.7,"t":"2026-09-14T16:30:00Z","v":21117,"vw":23.712505},{"c":23.75,"h":23.775,"l":23.71,"n":682,"o":23.71,"t":"2026-09-14T16:45:00Z","v":25394,"vw":23.746215},{"c":23.735,"h":23.76,"l":23.705,"n":513,"o":23.745,"t":"2026-09-14T17:00:00Z","v":19939,"vw":23.731225},{"c":23.75,"h":23.755,"l":23.705,"n":524,"o":23.74,"t":"2026-09-14T17:15:00Z","v":21473,"vw":23.736309},{"c":23.75,"h":23.82,"l":23.75,"n":953,"o":23.77,"t":"2026-09-14T17:30:00Z","v":61489,"vw":23.790056},{"c":23.76,"h":23.795,"l":23.73,"n":625,"o":23.74,"t":"2026-09-14T17:45:00Z","v":22327,"vw":23.756963},{"c":23.78,"h":23.79,"l":23.75,"n":604,"o":23.765,"t":"2026-09-14T18:00:00Z","v":26418,"vw":23.765873},{"c":23.8,"h":23.8,"l":23.7601,"n":647,"o":23.77,"t":"2026-09-14T18:15:00Z","v":24636,"vw":23.780097},{"c":23.775,"h":23.815,"l":23.775,"n":869,"o":23.795,"t":"2026-09-14T18:30:00Z","v":64558,"vw":23.796846},{"c":23.805,"h":23.82,"l":23.77,"n":650,"o":23.775,"t":"2026-09-14T18:45:00Z","v":36673,"vw":23.800638},{"c":23.87,"h":23.88,"l":23.81,"n":837,"o":23.81,"t":"2026-09-14T19:00:00Z","v":35526,"vw":23.846553},{"c":23.85,"h":23.89,"l":23.84,"n":703,"o":23.862,"t":"2026-09-14T19:15:00Z","v":30391,"vw":23.865397},{"c":24,"h":24,"l":23.835,"n":2174,"o":23.85,"t":"2026-09-14T19:30:00Z","v":184653,"vw":23.90601},{"c":23.985,"h":24.06,"l":23.955,"n":3671,"o":23.995,"t":"2026-09-14T19:45:00Z","v":273015,"vw":24.001558},{"c":23.99,"h":23.99,"l":23.97,"n":51,"o":23.99,"t":"2026-09-14T20:00:00Z","v":375770,"vw":23.989976},{"c":23.43,"h":23.94,"l":23.3601,"n":850,"o":23.94,"t":"2026-09-15T13:30:00Z","v":86820,"vw":23.545841},{"c":23.545,"h":23.545,"l":23.31,"n":873,"o":23.42,"t":"2026-09-15T13:45:00Z","v":59373,"vw":23.438264},{"c":23.645,"h":23.67,"l":23.505,"n":667,"o":23.53,"t":"2026-09-15T14:00:00Z","v":45512,"vw":23.57548},{"c":23.67,"h":23.71,"l":23.62,"n":822,"o":23.645,"t":"2026-09-15T14:15:00Z","v":64301,"vw":23.641251},{"c":23.78,"h":23.81,"l":23.61,"n":1770,"o":23.695,"t":"2026-09-15T14:30:00Z","v":204226,"vw":23.704917},{"c":23.94,"h":23.945,"l":23.73,"n":1373,"o":23.77,"t":"2026-09-15T14:45:00Z","v":132228,"vw":23.818706},{"c":24.0192,"h":24.02,"l":23.85,"n":973,"o":23.935,"t":"2026-09-15T15:00:00Z","v":58173,"vw":23.92594},{"c":24.04,"h":24.165,"l":24.01,"n":1503,"o":24.015,"t":"2026-09-15T15:15:00Z","v":144328,"vw":24.073778},{"c":24.04,"h":24.08,"l":23.975,"n":688,"o":24.04,"t":"2026-09-15T15:30:00Z","v":36829,"vw":24.025135},{"c":24.06,"h":24.12,"l":23.93,"n":1175,"o":24.03,"t":"2026-09-15T15:45:00Z","v":130082,"vw":24.061741},{"c":24.02,"h":24.065,"l":24.0102,"n":543,"o":24.05,"t":"2026-09-15T16:00:00Z","v":24293,"vw":24.035684},{"c":23.975,"h":24.04,"l":23.975,"n":593,"o":24.02,"t":"2026-09-15T16:15:00Z","v":35437,"vw":24.011516},{"c":23.87,"h":23.995,"l":23.86,"n":599,"o":23.97,"t":"2026-09-15T16:30:00Z","v":26612,"vw":23.915099},{"c":23.82,"h":23.875,"l":23.81,"n":585,"o":23.86,"t":"2026-09-15T16:45:00Z","v":27149,"vw":23.851097},{"c":23.64,"h":23.89,"l":23.605,"n":1465,"o":23.82,"t":"2026-09-15T17:00:00Z","v":152129,"vw":23.830967},{"c":23.6,"h":23.65,"l":23.555,"n":982,"o":23.63,"t":"2026-09-15T17:15:00Z","v":49366,"vw":23.582831},{"c":23.595,"h":23.61,"l":23.57,"n":618,"o":23.6,"t":"2026-09-15T17:30:00Z","v":25330,"vw":23.583591},{"c":23.575,"h":23.615,"l":23.565,"n":726,"o":23.595,"t":"2026-09-15T17:45:00Z","v":34483,"vw":23.58719},{"c":23.595,"h":23.62,"l":23.57,"n":687,"o":23.579,"t":"2026-09-15T18:00:00Z","v":28414,"vw":23.591412},{"c":23.63,"h":23.6497,"l":23.59,"n":621,"o":23.595,"t":"2026-09-15T18:15:00Z","v":32128,"vw":23.622422},{"c":23.695,"h":23.7051,"l":23.59,"n":959,"o":23.63,"t":"2026-09-15T18:30:00Z","v":49478,"vw":23.652985},{"c":23.655,"h":23.695,"l":23.635,"n":969,"o":23.695,"t":"2026-09-15T18:45:00Z","v":60673,"vw":23.668456},{"c":23.645,"h":23.675,"l":23.625,"n":1059,"o":23.655,"t":"2026-09-15T19:00:00Z","v":61541,"vw":23.651645},{"c":23.61,"h":23.66,"l":23.6,"n":969,"o":23.645,"t":"2026-09-15T19:15:00Z","v":51237,"vw":23.634273},{"c":23.56,"h":23.62,"l":23.535,"n":1780,"o":23.61,"t":"2026-09-15T19:30:00Z","v":115424,"vw":23.580975},{"c":23.53,"h":23.63,"l":23.485,"n":4948,"o":23.565,"t":"2026-09-15T19:45:00Z","v":433229,"vw":23.551938},{"c":23.57,"h":23.57,"l":23.52,"n":46,"o":23.52,"t":"2026-09-15T20:00:00Z","v":323392,"vw":23.520273},{"c":23.62,"h":23.64,"l":23.55,"n":47,"o":23.55,"t":"2026-09-16T08:45:00Z","v":890,"vw":23.595},{"c":23.32,"h":23.87,"l":23.25,"n":1168,"o":23.57,"t":"2026-09-16T13:30:00Z","v":118682,"vw":23.600675},{"c":23.38,"h":23.49,"l":23.225,"n":772,"o":23.29,"t":"2026-09-16T13:45:00Z","v":49022,"vw":23.364006},{"c":23.52,"h":23.61,"l":23.405,"n":808,"o":23.405,"t":"2026-09-16T14:00:00Z","v":45325,"vw":23.504897},{"c":23.565,"h":23.63,"l":23.47,"n":1092,"o":23.52,"t":"2026-09-16T14:15:00Z","v":65841,"vw":23.552524},{"c":23.69,"h":23.71,"l":23.56,"n":1081,"o":23.565,"t":"2026-09-16T14:30:00Z","v":59620,"vw":23.636325},{"c":23.795,"h":23.805,"l":23.685,"n":1270,"o":23.69,"t":"2026-09-16T14:45:00Z","v":101275,"vw":23.765859},{"c":23.735,"h":23.8,"l":23.705,"n":1043,"o":23.795,"t":"2026-09-16T15:00:00Z","v":56998,"vw":23.756501},{"c":23.69,"h":23.75,"l":23.68,"n":740,"o":23.75,"t":"2026-09-16T15:15:00Z","v":37262,"vw":23.711735},{"c":23.855,"h":23.86,"l":23.68,"n":1092,"o":23.695,"t":"2026-09-16T15:30:00Z","v":82559,"vw":23.762371},{"c":23.89,"h":23.96,"l":23.8,"n":1309,"o":23.855,"t":"2026-09-16T15:45:00Z","v":108142,"vw":23.862503},{"c":24.1,"h":24.12,"l":23.83,"n":1925,"o":23.885,"t":"2026-09-16T16:00:00Z","v":134835,"vw":23.968092},{"c":24.075,"h":24.11,"l":24.015,"n":973,"o":24.09,"t":"2026-09-16T16:15:00Z","v":67920,"vw":24.060163},{"c":24.02,"h":24.085,"l":23.99,"n":715,"o":24.08,"t":"2026-09-16T16:30:00Z","v":34029,"vw":24.040878},{"c":24.035,"h":24.07,"l":24.01,"n":772,"o":24.02,"t":"2026-09-16T16:45:00Z","v":28607,"vw":24.038924},{"c":24.075,"h":24.08,"l":24.01,"n":908,"o":24.04,"t":"2026-09-16T17:00:00Z","v":42913,"vw":24.036701},{"c":24.14,"h":24.15,"l":24.075,"n":974,"o":24.075,"t":"2026-09-16T17:15:00Z","v":58109,"vw":24.118079},{"c":24.155,"h":24.19,"l":24.11,"n":975,"o":24.13,"t":"2026-09-16T17:30:00Z","v":58098,"vw":24.147812},{"c":24.24,"h":24.405,"l":24.16,"n":1256,"o":24.16,"t":"2026-09-16T17:45:00Z","v":102132,"vw":24.264829},{"c":24.29,"h":24.38,"l":24.195,"n":1509,"o":24.24,"t":"2026-09-16T18:00:00Z","v":102910,"vw":24.301377},{"c":24.605,"h":24.62,"l":24.29,"n":1726,"o":24.29,"t":"2026-09-16T18:15:00Z","v":161630,"vw":24.401699},{"c":24.79,"h":24.79,"l":24.5,"n":2204,"o":24.61,"t":"2026-09-16T18:30:00Z","v":162628,"vw":24.630279},{"c":24.715,"h":24.88,"l":24.705,"n":2694,"o":24.79,"t":"2026-09-16T18:45:00Z","v":248833,"vw":24.786269},{"c":24.48,"h":24.72,"l":24.405,"n":1952,"o":24.72,"t":"2026-09-16T19:00:00Z","v":173271,"vw":24.594813},{"c":24.5,"h":24.58,"l":24.31,"n":2251,"o":24.48,"t":"2026-09-16T19:15:00Z","v":202037,"vw":24.418022},{"c":24.525,"h":24.6,"l":24.43,"n":2518,"o":24.505,"t":"2026-09-16T19:30:00Z","v":169312,"vw":24.537215},{"c":24.48,"h":24.57,"l":24.355,"n":7490,"o":24.525,"t":"2026-09-16T19:45:00Z","v":621158,"vw":24.497464},{"c":24.47,"h":24.47,"l":24.47,"n":45,"o":24.47,"t":"2026-09-16T20:00:00Z","v":606558,"vw":24.47},{"c":24.62,"h":24.62,"l":24.62,"n":12,"o":24.62,"t":"2026-09-17T11:00:00Z","v":582,"vw":24.62},{"c":24.29,"h":24.56,"l":24.29,"n":26,"o":24.56,"t":"2026-09-17T13:15:00Z","v":2379,"vw":24.332877},{"c":24.095,"h":24.49,"l":24.07,"n":940,"o":24.44,"t":"2026-09-17T13:30:00Z","v":127747,"vw":24.310039},{"c":23.81,"h":24.105,"l":23.81,"n":768,"o":24.105,"t":"2026-09-17T13:45:00Z","v":51677,"vw":24.021867},{"c":23.765,"h":23.8,"l":23.66,"n":1061,"o":23.79,"t":"2026-09-17T14:00:00Z","v":52619,"vw":23.736303},{"c":23.875,"h":23.925,"l":23.72,"n":1026,"o":23.77,"t":"2026-09-17T14:15:00Z","v":57274,"vw":23.850004},{"c":24.03,"h":24.06,"l":23.875,"n":1215,"o":23.875,"t":"2026-09-17T14:30:00Z","v":76469,"vw":24.000817},{"c":24.04,"h":24.095,"l":23.965,"n":1002,"o":24.025,"t":"2026-09-17T14:45:00Z","v":80011,"vw":24.036564},{"c":23.96,"h":24.06,"l":23.94,"n":1285,"o":24.05,"t":"2026-09-17T15:00:00Z","v":90574,"vw":23.99607},{"c":23.84,"h":23.95,"l":23.8,"n":1069,"o":23.95,"t":"2026-09-17T15:15:00Z","v":80446,"vw":23.860539},{"c":23.94,"h":23.99,"l":23.81,"n":1561,"o":23.835,"t":"2026-09-17T15:30:00Z","v":108025,"vw":23.902565},{"c":24.049,"h":24.11,"l":23.91,"n":1622,"o":23.94,"t":"2026-09-17T15:45:00Z","v":123487,"vw":23.994005},{"c":24.045,"h":24.145,"l":24.02,"n":1142,"o":24.045,"t":"2026-09-17T16:00:00Z","v":62270,"vw":24.068729},{"c":24.04,"h":24.06,"l":23.97,"n":1126,"o":24.049,"t":"2026-09-17T16:15:00Z","v":63497,"vw":24.012964},{"c":23.785,"h":24.03,"l":23.78,"n":1049,"o":24.025,"t":"2026-09-17T16:30:00Z","v":67226,"vw":23.920505},{"c":23.9,"h":23.91,"l":23.775,"n":1228,"o":23.78,"t":"2026-09-17T16:45:00Z","v":88940,"vw":23.831004},{"c":24.01,"h":24.05,"l":23.84,"n":1073,"o":23.9,"t":"2026-09-17T17:00:00Z","v":72764,"vw":23.956117},{"c":24.04,"h":24.065,"l":23.97,"n":1050,"o":24.025,"t":"2026-09-17T17:15:00Z","v":71214,"vw":24.014616},{"c":24.115,"h":24.15,"l":24.04,"n":1356,"o":24.04,"t":"2026-09-17T17:30:00Z","v":89384,"vw":24.108947},{"c":24.16,"h":24.16,"l":24.1,"n":1198,"o":24.115,"t":"2026-09-17T17:45:00Z","v":84392,"vw":24.124555},{"c":24.32,"h":24.348,"l":24.12,"n":1682,"o":24.15,"t":"2026-09-17T18:00:00Z","v":270558,"vw":24.17863},{"c":24.36,"h":24.37,"l":24.24,"n":1702,"o":24.32,"t":"2026-09-17T18:15:00Z","v":90245,"vw":24.313923},{"c":24.295,"h":24.35,"l":24.24,"n":1501,"o":24.35,"t":"2026-09-17T18:30:00Z","v":86380,"vw":24.293349},{"c":24.29,"h":24.32,"l":24.245,"n":1832,"o":24.295,"t":"2026-09-17T18:45:00Z","v":110263,"vw":24.279567},{"c":24.27,"h":24.335,"l":24.22,"n":1798,"o":24.29,"t":"2026-09-17T19:00:00Z","v":123010,"vw":24.27476},{"c":24.375,"h":24.375,"l":24.265,"n":1927,"o":24.265,"t":"2026-09-17T19:15:00Z","v":120167,"vw":24.325146},{"c":24.35,"h":24.47,"l":24.35,"n":3198,"o":24.375,"t":"2026-09-17T19:30:00Z","v":416572,"vw":24.403718},{"c":24.51,"h":24.56,"l":24.34,"n":7796,"o":24.35,"t":"2026-09-17T19:45:00Z","v":682261,"vw":24.458358},{"c":24.5,"h":24.5,"l":24.5,"n":43,"o":24.5,"t":"2026-09-17T20:00:00Z","v":451054,"vw":24.5},{"c":24.2575,"h":24.48,"l":24.045,"n":1047,"o":24.48,"t":"2026-09-18T13:30:00Z","v":344429,"vw":24.401131},{"c":24.15,"h":24.34,"l":24.035,"n":1181,"o":24.25,"t":"2026-09-18T13:45:00Z","v":97830,"vw":24.207131},{"c":23.77,"h":24.17,"l":23.745,"n":1549,"o":24.155,"t":"2026-09-18T14:00:00Z","v":139833,"vw":23.990039},{"c":23.935,"h":23.98,"l":23.77,"n":1120,"o":23.77,"t":"2026-09-18T14:15:00Z","v":84540,"vw":23.915061},{"c":24,"h":24.03,"l":23.91,"n":887,"o":23.935,"t":"2026-09-18T14:30:00Z","v":55318,"vw":23.978396},{"c":24.12,"h":24.18,"l":24,"n":1937,"o":24,"t":"2026-09-18T14:45:00Z","v":132109,"vw":24.088691},{"c":24.11,"h":24.115,"l":24.025,"n":1506,"o":24.11,"t":"2026-09-18T15:00:00Z","v":133853,"vw":24.078184},{"c":24.085,"h":24.15,"l":24.05,"n":1104,"o":24.11,"t":"2026-09-18T15:15:00Z","v":72703,"vw":24.112471},{"c":24.13,"h":24.135,"l":24.085,"n":899,"o":24.09,"t":"2026-09-18T15:30:00Z","v":58930,"vw":24.106381},{"c":24.065,"h":24.135,"l":24.04,"n":994,"o":24.125,"t":"2026-09-18T15:45:00Z","v":81080,"vw":24.091379},{"c":24.13,"h":24.155,"l":24.06,"n":956,"o":24.07,"t":"2026-09-18T16:00:00Z","v":62257,"vw":24.105229},{"c":24.16,"h":24.2,"l":24.115,"n":897,"o":24.135,"t":"2026-09-18T16:15:00Z","v":47871,"vw":24.150818},{"c":24.145,"h":24.175,"l":24.12,"n":677,"o":24.15,"t":"2026-09-18T16:30:00Z","v":62966,"vw":24.149419},{"c":24.075,"h":24.145,"l":24.06,"n":805,"o":24.145,"t":"2026-09-18T16:45:00Z","v":57017,"vw":24.100567},{"c":24.175,"h":24.21,"l":24.06,"n":945,"o":24.07,"t":"2026-09-18T17:00:00Z","v":49094,"vw":24.135024},{"c":24.195,"h":24.205,"l":24.17,"n":487,"o":24.175,"t":"2026-09-18T17:15:00Z","v":21478,"vw":24.191641},{"c":24.25,"h":24.26,"l":24.17,"n":924,"o":24.195,"t":"2026-09-18T17:30:00Z","v":49014,"vw":24.197311},{"c":24.255,"h":24.275,"l":24.255,"n":706,"o":24.255,"t":"2026-09-18T17:45:00Z","v":28341,"vw":24.269036},{"c":24.245,"h":24.265,"l":24.24,"n":676,"o":24.255,"t":"2026-09-18T18:00:00Z","v":33857,"vw":24.247935},{"c":24.185,"h":24.25,"l":24.18,"n":741,"o":24.245,"t":"2026-09-18T18:15:00Z","v":38318,"vw":24.210215},{"c":24.215,"h":24.2599,"l":24.18,"n":818,"o":24.185,"t":"2026-09-18T18:30:00Z","v":43850,"vw":24.222704},{"c":24.255,"h":24.26,"l":24.195,"n":869,"o":24.215,"t":"2026-09-18T18:45:00Z","v":52547,"vw":24.231452},{"c":24.265,"h":24.28,"l":24.21,"n":1190,"o":24.255,"t":"2026-09-18T19:00:00Z","v":75996,"vw":24.24158},{"c":24.29,"h":24.29,"l":24.21,"n":1056,"o":24.265,"t":"2026-09-18T19:15:00Z","v":65227,"vw":24.256517},{"c":24.265,"h":24.315,"l":24.25,"n":1185,"o":24.29,"t":"2026-09-18T19:30:00Z","v":73367,"vw":24.2812},{"c":24.3,"h":24.365,"l":24.2,"n":5560,"o":24.265,"t":"2026-09-18T19:45:00Z","v":483771,"vw":24.268328},{"c":24.3,"h":24.3,"l":24.23,"n":50,"o":24.3,"t":"2026-09-18T20:00:00Z","v":2919774,"vw":24.299971},{"c":24.3025,"h":24.305,"l":24.3025,"n":2,"o":24.305,"t":"2026-09-18T20:15:00Z","v":26301,"vw":24.303405},{"c":24.215,"h":24.375,"l":24.09,"n":862,"o":24.34,"t":"2026-09-21T13:30:00Z","v":134455,"vw":24.266094},{"c":24.16,"h":24.25,"l":24.1,"n":734,"o":24.23,"t":"2026-09-21T13:45:00Z","v":36950,"vw":24.153927},{"c":24.171,"h":24.27,"l":24.13,"n":957,"o":24.155,"t":"2026-09-21T14:00:00Z","v":41869,"vw":24.192396},{"c":24.11,"h":24.175,"l":24.075,"n":1132,"o":24.175,"t":"2026-09-21T14:15:00Z","v":84778,"vw":24.105487},{"c":23.93,"h":24.09,"l":23.92,"n":911,"o":24.09,"t":"2026-09-21T14:30:00Z","v":42560,"vw":24.00001},{"c":24,"h":24.01,"l":23.915,"n":801,"o":23.94,"t":"2026-09-21T14:45:00Z","v":29648,"vw":23.971038},{"c":23.99,"h":24.015,"l":23.94,"n":895,"o":24,"t":"2026-09-21T15:00:00Z","v":39786,"vw":23.971435},{"c":24.01,"h":24.03,"l":23.96,"n":909,"o":23.995,"t":"2026-09-21T15:15:00Z","v":47627,"vw":23.990724},{"c":24.17,"h":24.185,"l":24,"n":955,"o":24,"t":"2026-09-21T15:30:00Z","v":59501,"vw":24.099387},{"c":24.155,"h":24.2,"l":24.15,"n":944,"o":24.17,"t":"2026-09-21T15:45:00Z","v":45929,"vw":24.17026},{"c":24.215,"h":24.215,"l":24.1,"n":1753,"o":24.155,"t":"2026-09-21T16:00:00Z","v":220460,"vw":24.132176},{"c":24.17,"h":24.23,"l":24.1501,"n":606,"o":24.21,"t":"2026-09-21T16:15:00Z","v":24388,"vw":24.189216},{"c":24.16,"h":24.185,"l":24.16,"n":515,"o":24.175,"t":"2026-09-21T16:30:00Z","v":21393,"vw":24.174401},{"c":24.06,"h":24.165,"l":24.06,"n":872,"o":24.1635,"t":"2026-09-21T16:45:00Z","v":36643,"vw":24.105273},{"c":24.045,"h":24.075,"l":24.03,"n":735,"o":24.065,"t":"2026-09-21T17:00:00Z","v":29038,"vw":24.046883},{"c":24.015,"h":24.065,"l":24.015,"n":1391,"o":24.04,"t":"2026-09-21T17:15:00Z","v":102367,"vw":24.043583},{"c":23.9,"h":24.05,"l":23.9,"n":1202,"o":24.015,"t":"2026-09-21T17:30:00Z","v":203667,"vw":24.016865},{"c":23.875,"h":23.91,"l":23.85,"n":882,"o":23.89,"t":"2026-09-21T17:45:00Z","v":44400,"vw":23.87569},{"c":23.865,"h":23.915,"l":23.855,"n":663,"o":23.88,"t":"2026-09-21T18:00:00Z","v":35052,"vw":23.880136},{"c":23.89,"h":23.91,"l":23.865,"n":874,"o":23.865,"t":"2026-09-21T18:15:00Z","v":40890,"vw":23.883608},{"c":23.955,"h":23.955,"l":23.87,"n":883,"o":23.89,"t":"2026-09-21T18:30:00Z","v":50303,"vw":23.902644},{"c":23.985,"h":23.985,"l":23.94,"n":767,"o":23.955,"t":"2026-09-21T18:45:00Z","v":30034,"vw":23.952916},{"c":23.88,"h":24.04,"l":23.88,"n":1425,"o":23.985,"t":"2026-09-21T19:00:00Z","v":176820,"vw":23.986047},{"c":23.975,"h":24.015,"l":23.865,"n":1929,"o":23.88,"t":"2026-09-21T19:15:00Z","v":172417,"vw":23.959894},{"c":23.935,"h":23.99,"l":23.83,"n":2021,"o":23.975,"t":"2026-09-21T19:30:00Z","v":171447,"vw":23.911558},{"c":23.96,"h":23.98,"l":23.81,"n":6617,"o":23.935,"t":"2026-09-21T19:45:00Z","v":649843,"vw":23.922445},{"c":23.95,"h":23.95,"l":23.95,"n":40,"o":23.95,"t":"2026-09-21T20:00:00Z","v":511913,"vw":23.95},{"c":23.9,"h":23.9,"l":23.85,"n":14,"o":23.85,"t":"2026-09-22T11:45:00Z","v":406,"vw":23.875},{"c":24.05,"h":24.05,"l":23.85,"n":117,"o":23.85,"t":"2026-09-22T13:00:00Z","v":9789,"vw":23.97823},{"c":24.18,"h":24.2,"l":23.9,"n":369,"o":24.08,"t":"2026-09-22T13:30:00Z","v":43523,"vw":24.014498},{"c":24.31,"h":24.415,"l":24.14,"n":960,"o":24.15,"t":"2026-09-22T13:45:00Z","v":75954,"vw":24.329337},{"c":24.46,"h":24.48,"l":24.31,"n":643,"o":24.335,"t":"2026-09-22T14:00:00Z","v":62566,"vw":24.399358},{"c":24.35,"h":24.4599,"l":24.335,"n":600,"o":24.44,"t":"2026-09-22T14:15:00Z","v":49458,"vw":24.416076},{"c":24.21,"h":24.37,"l":24.21,"n":383,"o":24.365,"t":"2026-09-22T14:30:00Z","v":22675,"vw":24.300571},{"c":24.115,"h":24.24,"l":24.1,"n":548,"o":24.18,"t":"2026-09-22T14:45:00Z","v":21000,"vw":24.197662},{"c":24.05,"h":24.13,"l":24.035,"n":529,"o":24.11,"t":"2026-09-22T15:00:00Z","v":21868,"vw":24.086768},{"c":24.085,"h":24.13,"l":24.0499,"n":671,"o":24.06,"t":"2026-09-22T15:15:00Z","v":38744,"vw":24.076951},{"c":24.075,"h":24.085,"l":24.045,"n":392,"o":24.085,"t":"2026-09-22T15:30:00Z","v":19378,"vw":24.07048},{"c":24.18,"h":24.2,"l":24.08,"n":638,"o":24.08,"t":"2026-09-22T15:45:00Z","v":16573,"vw":24.137397},{"c":24.21,"h":24.23,"l":24.18,"n":287,"o":24.18,"t":"2026-09-22T16:00:00Z","v":13504,"vw":24.205866},{"c":24.2,"h":24.23,"l":24.185,"n":466,"o":24.21,"t":"2026-09-22T16:15:00Z","v":18562,"vw":24.207744},{"c":24.19,"h":24.2,"l":24.18,"n":287,"o":24.2,"t":"2026-09-22T16:30:00Z","v":12554,"vw":24.189823},{"c":24.27,"h":24.32,"l":24.19,"n":1244,"o":24.19,"t":"2026-09-22T16:45:00Z","v":79834,"vw":24.232464},{"c":24.26,"h":24.28,"l":24.24,"n":653,"o":24.27,"t":"2026-09-22T17:00:00Z","v":24742,"vw":24.260074},{"c":24.27,"h":24.33,"l":24.26,"n":970,"o":24.26,"t":"2026-09-22T17:15:00Z","v":56357,"vw":24.296511},{"c":24.32,"h":24.33,"l":24.27,"n":835,"o":24.27,"t":"2026-09-22T17:30:00Z","v":29760,"vw":24.297769},{"c":24.35,"h":24.41,"l":24.3,"n":1036,"o":24.31,"t":"2026-09-22T17:45:00Z","v":52506,"vw":24.351053},{"c":24.375,"h":24.45,"l":24.31,"n":1355,"o":24.36,"t":"2026-09-22T18:00:00Z","v":96530,"vw":24.40095},{"c":24.32,"h":24.375,"l":24.295,"n":636,"o":24.375,"t":"2026-09-22T18:15:00Z","v":28485,"vw":24.324579},{"c":24.27,"h":24.328,"l":24.25,"n":493,"o":24.31,"t":"2026-09-22T18:30:00Z","v":19591,"vw":24.282709},{"c":24.23,"h":24.295,"l":24.225,"n":654,"o":24.27,"t":"2026-09-22T18:45:00Z","v":30476,"vw":24.268284},{"c":24.14,"h":24.245,"l":24.135,"n":822,"o":24.23,"t":"2026-09-22T19:00:00Z","v":47743,"vw":24.184711},{"c":24.135,"h":24.15,"l":24.105,"n":998,"o":24.12,"t":"2026-09-22T19:15:00Z","v":47687,"vw":24.133731},{"c":24.13,"h":24.23,"l":24.1,"n":1648,"o":24.135,"t":"2026-09-22T19:30:00Z","v":123571,"vw":24.145937},{"c":23.9,"h":24.135,"l":23.88,"n":4498,"o":24.13,"t":"2026-09-22T19:45:00Z","v":385971,"vw":23.941811},{"c":23.9,"h":23.94,"l":23.9,"n":28,"o":23.9,"t":"2026-09-22T20:00:00Z","v":557596,"vw":23.900152},{"c":23.745,"h":23.88,"l":23.67,"n":372,"o":23.88,"t":"2026-09-23T13:30:00Z","v":23347,"vw":23.812515},{"c":24.02,"h":24.06,"l":23.69,"n":1501,"o":23.69,"t":"2026-09-23T13:45:00Z","v":100698,"vw":23.972361},{"c":24.12,"h":24.1399,"l":23.945,"n":901,"o":24.015,"t":"2026-09-23T14:00:00Z","v":55128,"vw":24.035898},{"c":23.94,"h":24.14,"l":23.935,"n":853,"o":24.12,"t":"2026-09-23T14:15:00Z","v":64737,"vw":24.096503},{"c":23.84,"h":24.005,"l":23.825,"n":574,"o":23.95,"t":"2026-09-23T14:30:00Z","v":25572,"vw":23.937553},{"c":23.8,"h":23.87,"l":23.75,"n":387,"o":23.82,"t":"2026-09-23T14:45:00Z","v":15676,"vw":23.818464},{"c":23.735,"h":23.87,"l":23.7324,"n":307,"o":23.8,"t":"2026-09-23T15:00:00Z","v":12779,"vw":23.800463},{"c":23.775,"h":23.82,"l":23.72,"n":500,"o":23.73,"t":"2026-09-23T15:15:00Z","v":21764,"vw":23.762202},{"c":23.86,"h":23.885,"l":23.78,"n":598,"o":23.78,"t":"2026-09-23T15:30:00Z","v":23166,"vw":23.835637},{"c":23.835,"h":23.89,"l":23.82,"n":438,"o":23.86,"t":"2026-09-23T15:45:00Z","v":21122,"vw":23.862801},{"c":23.75,"h":23.835,"l":23.72,"n":381,"o":23.835,"t":"2026-09-23T16:00:00Z","v":11578,"vw":23.769345},{"c":23.685,"h":23.76,"l":23.65,"n":768,"o":23.745,"t":"2026-09-23T16:15:00Z","v":54422,"vw":23.718675},{"c":23.72,"h":23.75,"l":23.69,"n":461,"o":23.69,"t":"2026-09-23T16:30:00Z","v":14782,"vw":23.723238},{"c":23.56,"h":23.725,"l":23.525,"n":547,"o":23.715,"t":"2026-09-23T16:45:00Z","v":24413,"vw":23.620809},{"c":23.58,"h":23.59,"l":23.54,"n":367,"o":23.59,"t":"2026-09-23T17:00:00Z","v":10583,"vw":23.567381},{"c":23.51,"h":23.57,"l":23.49,"n":647,"o":23.57,"t":"2026-09-23T17:15:00Z","v":31754,"vw":23.527573},{"c":23.48,"h":23.515,"l":23.45,"n":488,"o":23.51,"t":"2026-09-23T17:30:00Z","v":22876,"vw":23.475704},{"c":23.5,"h":23.54,"l":23.48,"n":692,"o":23.48,"t":"2026-09-23T17:45:00Z","v":31999,"vw":23.512802},{"c":23.43,"h":23.51,"l":23.415,"n":539,"o":23.5,"t":"2026-09-23T18:00:00Z","v":21924,"vw":23.453222},{"c":23.37,"h":23.435,"l":23.355,"n":512,"o":23.425,"t":"2026-09-23T18:15:00Z","v":17055,"vw":23.39519},{"c":23.335,"h":23.3793,"l":23.33,"n":672,"o":23.37,"t":"2026-09-23T18:30:00Z","v":34245,"vw":23.355645},{"c":23.3,"h":23.39,"l":23.29,"n":525,"o":23.335,"t":"2026-09-23T18:45:00Z","v":18780,"vw":23.340624},{"c":23.325,"h":23.33,"l":23.28,"n":625,"o":23.31,"t":"2026-09-23T19:00:00Z","v":25002,"vw":23.297004},{"c":23.34,"h":23.35,"l":23.295,"n":740,"o":23.325,"t":"2026-09-23T19:15:00Z","v":32821,"vw":23.316521},{"c":23.3,"h":23.34,"l":23.27,"n":1269,"o":23.34,"t":"2026-09-23T19:30:00Z","v":51991,"vw":23.290719},{"c":23.35,"h":23.41,"l":23.28,"n":3731,"o":23.28,"t":"2026-09-23T19:45:00Z","v":291432,"vw":23.359394},{"c":23.34,"h":23.34,"l":23.34,"n":36,"o":23.34,"t":"2026-09-23T20:00:00Z","v":249457,"vw":23.34},{"c":23.0088,"h":23.0088,"l":23.0088,"n":1,"o":23.0088,"t":"2026-09-23T23:15:00Z","v":100,"vw":23.0088},{"c":23.4,"h":23.4,"l":23.4,"n":4,"o":23.4,"t":"2026-09-24T11:15:00Z","v":103,"vw":23.4},{"c":23.35,"h":23.4,"l":23.2,"n":78,"o":23.4,"t":"2026-09-24T12:00:00Z","v":8148,"vw":23.355507},{"c":23.4,"h":23.4,"l":23.35,"n":24,"o":23.35,"t":"2026-09-24T13:00:00Z","v":3473,"vw":23.368219},{"c":23.42,"h":23.515,"l":23.31,"n":290,"o":23.31,"t":"2026-09-24T13:30:00Z","v":20650,"vw":23.350236},{"c":23.45,"h":23.52,"l":23.36,"n":309,"o":23.385,"t":"2026-09-24T13:45:00Z","v":12538,"vw":23.455945},{"c":23.43,"h":23.46,"l":23.38,"n":453,"o":23.445,"t":"2026-09-24T14:00:00Z","v":26644,"vw":23.414357},{"c":23.305,"h":23.43,"l":23.3,"n":448,"o":23.41,"t":"2026-09-24T14:15:00Z","v":21203,"vw":23.366049},{"c":23.26,"h":23.365,"l":23.245,"n":548,"o":23.3,"t":"2026-09-24T14:30:00Z","v":20037,"vw":23.304698},{"c":23.155,"h":23.25,"l":23.155,"n":430,"o":23.25,"t":"2026-09-24T14:45:00Z","v":25645,"vw":23.221795},{"c":23.11,"h":23.17,"l":23.055,"n":512,"o":23.17,"t":"2026-09-24T15:00:00Z","v":25466,"vw":23.104612},{"c":23.07,"h":23.17,"l":23.0614,"n":590,"o":23.11,"t":"2026-09-24T15:15:00Z","v":24035,"vw":23.128456},{"c":23.105,"h":23.2,"l":23.06,"n":480,"o":23.06,"t":"2026-09-24T15:30:00Z","v":31668,"vw":23.128531},{"c":23.05,"h":23.09,"l":23,"n":596,"o":23.09,"t":"2026-09-24T15:45:00Z","v":31035,"vw":23.061527},{"c":23.05,"h":23.09,"l":23.025,"n":291,"o":23.05,"t":"2026-09-24T16:00:00Z","v":10441,"vw":23.04726},{"c":23.11,"h":23.18,"l":23.065,"n":870,"o":23.065,"t":"2026-09-24T16:15:00Z","v":44441,"vw":23.125729},{"c":23.055,"h":23.13,"l":23.055,"n":548,"o":23.105,"t":"2026-09-24T16:30:00Z","v":24440,"vw":23.091564},{"c":22.975,"h":23.07,"l":22.97,"n":578,"o":23.05,"t":"2026-09-24T16:45:00Z","v":23591,"vw":23.03775},{"c":23,"h":23,"l":22.96,"n":648,"o":22.97,"t":"2026-09-24T17:00:00Z","v":30960,"vw":22.976785},{"c":22.95,"h":23,"l":22.91,"n":700,"o":22.98,"t":"2026-09-24T17:15:00Z","v":39921,"vw":22.952064},{"c":22.93,"h":22.97,"l":22.91,"n":471,"o":22.95,"t":"2026-09-24T17:30:00Z","v":17233,"vw":22.937368},{"c":22.92,"h":22.94,"l":22.915,"n":424,"o":22.935,"t":"2026-09-24T17:45:00Z","v":15205,"vw":22.931097},{"c":22.96,"h":22.96,"l":22.91,"n":556,"o":22.93,"t":"2026-09-24T18:00:00Z","v":22481,"vw":22.928828},{"c":22.99,"h":22.99,"l":22.94,"n":508,"o":22.97,"t":"2026-09-24T18:15:00Z","v":18542,"vw":22.964348},{"c":23.01,"h":23.06,"l":22.95,"n":597,"o":22.98,"t":"2026-09-24T18:30:00Z","v":23024,"vw":22.997053},{"c":22.98,"h":23.015,"l":22.95,"n":576,"o":23.015,"t":"2026-09-24T18:45:00Z","v":19969,"vw":22.981035},{"c":22.975,"h":23,"l":22.96,"n":634,"o":22.975,"t":"2026-09-24T19:00:00Z","v":25854,"vw":22.975304},{"c":22.95,"h":23.02,"l":22.925,"n":1223,"o":22.98,"t":"2026-09-24T19:15:00Z","v":82294,"vw":22.968292},{"c":22.905,"h":22.95,"l":22.86,"n":1344,"o":22.95,"t":"2026-09-24T19:30:00Z","v":87489,"vw":22.898404},{"c":22.94,"h":22.99,"l":22.83,"n":3882,"o":22.91,"t":"2026-09-24T19:45:00Z","v":355046,"vw":22.929049},{"c":22.94,"h":22.94,"l":22.94,"n":41,"o":22.94,"t":"2026-09-24T20:00:00Z","v":354193,"vw":22.94},{"c":22.9,"h":22.9,"l":22.9,"n":5,"o":22.9,"t":"2026-09-25T11:15:00Z","v":104,"vw":22.9},{"c":22.9,"h":23.05,"l":22.9,"n":86,"o":22.9,"t":"2026-09-25T13:15:00Z","v":9251,"vw":22.974461},{"c":23.005,"h":23.005,"l":22.72,"n":274,"o":22.82,"t":"2026-09-25T13:30:00Z","v":24215,"vw":22.861407},{"c":22.95,"h":23.01,"l":22.905,"n":576,"o":22.99,"t":"2026-09-25T13:45:00Z","v":27748,"vw":22.951292},{"c":22.81,"h":22.94,"l":22.73,"n":429,"o":22.94,"t":"2026-09-25T14:00:00Z","v":18966,"vw":22.806557},{"c":22.88,"h":22.885,"l":22.81,"n":312,"o":22.81,"t":"2026-09-25T14:15:00Z","v":9619,"vw":22.85855},{"c":22.89,"h":22.895,"l":22.82,"n":391,"o":22.88,"t":"2026-09-25T14:30:00Z","v":18195,"vw":22.869195},{"c":22.84,"h":22.92,"l":22.81,"n":555,"o":22.875,"t":"2026-09-25T14:45:00Z","v":24426,"vw":22.876241},{"c":22.865,"h":22.9,"l":22.84,"n":610,"o":22.84,"t":"2026-09-25T15:00:00Z","v":29211,"vw":22.879482},{"c":22.9,"h":22.94,"l":22.86,"n":467,"o":22.865,"t":"2026-09-25T15:15:00Z","v":17273,"vw":22.906114},{"c":22.96,"h":22.97,"l":22.86,"n":639,"o":22.9,"t":"2026-09-25T15:30:00Z","v":62455,"vw":22.90733},{"c":23,"h":23.06,"l":22.9479,"n":630,"o":22.9479,"t":"2026-09-25T15:45:00Z","v":33702,"vw":22.994308},{"c":23.045,"h":23.105,"l":23.015,"n":537,"o":23.015,"t":"2026-09-25T16:00:00Z","v":23698,"vw":23.067062},{"c":23.06,"h":23.06,"l":23.025,"n":363,"o":23.04,"t":"2026-09-25T16:15:00Z","v":15811,"vw":23.042342},{"c":23.06,"h":23.085,"l":23.035,"n":544,"o":23.065,"t":"2026-09-25T16:30:00Z","v":27343,"vw":23.064907},{"c":23.015,"h":23.05,"l":22.98,"n":562,"o":23.05,"t":"2026-09-25T16:45:00Z","v":33215,"vw":23.008768},{"c":22.995,"h":23.03,"l":22.99,"n":409,"o":23.015,"t":"2026-09-25T17:00:00Z","v":13390,"vw":23.006484},{"c":23.01,"h":23.01,"l":22.95,"n":506,"o":22.995,"t":"2026-09-25T17:15:00Z","v":21502,"vw":22.971484},{"c":23.005,"h":23.025,"l":22.98,"n":615,"o":23.02,"t":"2026-09-25T17:30:00Z","v":38452,"vw":23.01167},{"c":23.01,"h":23.03,"l":23,"n":372,"o":23.01,"t":"2026-09-25T17:45:00Z","v":11935,"vw":23.013997},{"c":22.98,"h":23,"l":22.96,"n":514,"o":23,"t":"2026-09-25T18:00:00Z","v":24329,"vw":22.984024},{"c":22.98,"h":22.985,"l":22.965,"n":592,"o":22.98,"t":"2026-09-25T18:15:00Z","v":20867,"vw":22.977004},{"c":23.01,"h":23.025,"l":22.99,"n":539,"o":22.99,"t":"2026-09-25T18:30:00Z","v":22051,"vw":23.01028},{"c":23.06,"h":23.06,"l":22.97,"n":688,"o":23,"t":"2026-09-25T18:45:00Z","v":30749,"vw":23.000463},{"c":23.08,"h":23.1,"l":23.03,"n":696,"o":23.07,"t":"2026-09-25T19:00:00Z","v":35599,"vw":23.072598},{"c":23.05,"h":23.09,"l":23.05,"n":509,"o":23.08,"t":"2026-09-25T19:15:00Z","v":18988,"vw":23.07368},{"c":23.04,"h":23.06,"l":23.02,"n":980,"o":23.055,"t":"2026-09-25T19:30:00Z","v":58421,"vw":23.03538},{"c":23.075,"h":23.15,"l":23.035,"n":2959,"o":23.035,"t":"2026-09-25T19:45:00Z","v":199812,"vw":23.08071},{"c":23.07,"h":23.07,"l":23.07,"n":33,"o":23.07,"t":"2026-09-25T20:00:00Z","v":284754,"vw":23.07},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-09-28T11:00:00Z","v":462,"vw":23.1},{"c":23.19,"h":23.285,"l":23.03,"n":609,"o":23.07,"t":"2026-09-28T13:30:00Z","v":42637,"vw":23.131848},{"c":23.1,"h":23.21,"l":23.09,"n":474,"o":23.19,"t":"2026-09-28T13:45:00Z","v":16019,"vw":23.165866},{"c":23.3801,"h":23.5,"l":23.09,"n":1557,"o":23.09,"t":"2026-09-28T14:00:00Z","v":102337,"vw":23.293424},{"c":23.42,"h":23.46,"l":23.375,"n":590,"o":23.4,"t":"2026-09-28T14:15:00Z","v":25797,"vw":23.411121},{"c":23.32,"h":23.425,"l":23.27,"n":796,"o":23.425,"t":"2026-09-28T14:30:00Z","v":37118,"vw":23.348088},{"c":23.39,"h":23.425,"l":23.29,"n":870,"o":23.31,"t":"2026-09-28T14:45:00Z","v":42306,"vw":23.359427},{"c":23.325,"h":23.39,"l":23.31,"n":636,"o":23.39,"t":"2026-09-28T15:00:00Z","v":28926,"vw":23.331446},{"c":23.17,"h":23.355,"l":23.17,"n":886,"o":23.33,"t":"2026-09-28T15:15:00Z","v":39976,"vw":23.282896},{"c":23.25,"h":23.26,"l":23.16,"n":694,"o":23.17,"t":"2026-09-28T15:30:00Z","v":21309,"vw":23.189528},{"c":23.26,"h":23.26,"l":23.2,"n":759,"o":23.245,"t":"2026-09-28T15:45:00Z","v":28275,"vw":23.240431},{"c":23.275,"h":23.28,"l":23.21,"n":708,"o":23.26,"t":"2026-09-28T16:00:00Z","v":26507,"vw":23.245261},{"c":23.38,"h":23.395,"l":23.27,"n":908,"o":23.2701,"t":"2026-09-28T16:15:00Z","v":42842,"vw":23.331148},{"c":23.28,"h":23.38,"l":23.26,"n":538,"o":23.38,"t":"2026-09-28T16:30:00Z","v":21869,"vw":23.325062},{"c":23.26,"h":23.355,"l":23.24,"n":782,"o":23.29,"t":"2026-09-28T16:45:00Z","v":39106,"vw":23.298769},{"c":23.26,"h":23.32,"l":23.23,"n":940,"o":23.25,"t":"2026-09-28T17:00:00Z","v":50885,"vw":23.269346},{"c":23.155,"h":23.26,"l":23.15,"n":740,"o":23.26,"t":"2026-09-28T17:15:00Z","v":35347,"vw":23.199621},{"c":23.1,"h":23.15,"l":23.04,"n":896,"o":23.15,"t":"2026-09-28T17:30:00Z","v":51944,"vw":23.081816},{"c":23.11,"h":23.165,"l":23.11,"n":726,"o":23.12,"t":"2026-09-28T17:45:00Z","v":37255,"vw":23.131643},{"c":23.09,"h":23.125,"l":23.05,"n":823,"o":23.12,"t":"2026-09-28T18:00:00Z","v":46576,"vw":23.09231},{"c":23.1,"h":23.14,"l":23.06,"n":778,"o":23.1,"t":"2026-09-28T18:15:00Z","v":54809,"vw":23.103236},{"c":23.085,"h":23.1,"l":23.05,"n":822,"o":23.09,"t":"2026-09-28T18:30:00Z","v":55946,"vw":23.074575},{"c":23.05,"h":23.11,"l":23.05,"n":815,"o":23.085,"t":"2026-09-28T18:45:00Z","v":41651,"vw":23.073344},{"c":22.985,"h":23.05,"l":22.98,"n":902,"o":23.05,"t":"2026-09-28T19:00:00Z","v":36531,"vw":23.015651},{"c":22.99,"h":23.035,"l":22.96,"n":1217,"o":22.981,"t":"2026-09-28T19:15:00Z","v":70761,"vw":23.006779},{"c":22.935,"h":23.01,"l":22.93,"n":1919,"o":23,"t":"2026-09-28T19:30:00Z","v":104658,"vw":22.974576},{"c":22.9,"h":22.98,"l":22.85,"n":5091,"o":22.93,"t":"2026-09-28T19:45:00Z","v":326866,"vw":22.906507},{"c":22.94,"h":23.08,"l":22.9,"n":42,"o":22.9,"t":"2026-09-28T20:00:00Z","v":450452,"vw":22.900208},{"c":23.23,"h":23.23,"l":23.17,"n":5,"o":23.17,"t":"2026-09-28T20:15:00Z","v":1325,"vw":23.192127},{"c":22.685,"h":22.77,"l":22.56,"n":507,"o":22.71,"t":"2026-09-29T13:30:00Z","v":49340,"vw":22.668652},{"c":22.555,"h":22.7,"l":22.555,"n":540,"o":22.67,"t":"2026-09-29T13:45:00Z","v":28346,"vw":22.659132},{"c":22.68,"h":22.68,"l":22.54,"n":456,"o":22.55,"t":"2026-09-29T14:00:00Z","v":20466,"vw":22.609582},{"c":22.745,"h":22.8,"l":22.635,"n":853,"o":22.685,"t":"2026-09-29T14:15:00Z","v":53657,"vw":22.69974},{"c":22.69,"h":22.75,"l":22.67,"n":495,"o":22.745,"t":"2026-09-29T14:30:00Z","v":24321,"vw":22.718988},{"c":22.71,"h":22.76,"l":22.67,"n":597,"o":22.695,"t":"2026-09-29T14:45:00Z","v":34646,"vw":22.720366},{"c":22.71,"h":22.73,"l":22.69,"n":575,"o":22.71,"t":"2026-09-29T15:00:00Z","v":23401,"vw":22.707115},{"c":22.705,"h":22.755,"l":22.69,"n":622,"o":22.71,"t":"2026-09-29T15:15:00Z","v":31935,"vw":22.720433},{"c":22.67,"h":22.72,"l":22.63,"n":896,"o":22.7,"t":"2026-09-29T15:30:00Z","v":53900,"vw":22.666099},{"c":22.66,"h":22.725,"l":22.63,"n":760,"o":22.6698,"t":"2026-09-29T15:45:00Z","v":41722,"vw":22.676796},{"c":22.63,"h":22.66,"l":22.62,"n":613,"o":22.655,"t":"2026-09-29T16:00:00Z","v":36106,"vw":22.636298},{"c":22.6,"h":22.63,"l":22.59,"n":606,"o":22.63,"t":"2026-09-29T16:15:00Z","v":26216,"vw":22.61885},{"c":22.66,"h":22.66,"l":22.6,"n":565,"o":22.605,"t":"2026-09-29T16:30:00Z","v":29827,"vw":22.625691},{"c":22.62,"h":22.675,"l":22.62,"n":561,"o":22.665,"t":"2026-09-29T16:45:00Z","v":32477,"vw":22.644822},{"c":22.65,"h":22.66,"l":22.6,"n":594,"o":22.61,"t":"2026-09-29T17:00:00Z","v":27481,"vw":22.630857},{"c":22.64,"h":22.6899,"l":22.62,"n":626,"o":22.655,"t":"2026-09-29T17:15:00Z","v":29933,"vw":22.65342},{"c":22.655,"h":22.66,"l":22.62,"n":552,"o":22.64,"t":"2026-09-29T17:30:00Z","v":28833,"vw":22.640268},{"c":22.66,"h":22.68,"l":22.63,"n":747,"o":22.65,"t":"2026-09-29T17:45:00Z","v":41416,"vw":22.651278},{"c":22.74,"h":22.74,"l":22.65,"n":1312,"o":22.66,"t":"2026-09-29T18:00:00Z","v":110951,"vw":22.685249},{"c":22.7,"h":22.79,"l":22.695,"n":845,"o":22.74,"t":"2026-09-29T18:15:00Z","v":49392,"vw":22.740392},{"c":22.76,"h":22.78,"l":22.67,"n":888,"o":22.705,"t":"2026-09-29T18:30:00Z","v":52695,"vw":22.723001},{"c":22.78,"h":22.78,"l":22.735,"n":867,"o":22.76,"t":"2026-09-29T18:45:00Z","v":58264,"vw":22.760396},{"c":22.82,"h":22.825,"l":22.74,"n":815,"o":22.78,"t":"2026-09-29T19:00:00Z","v":60438,"vw":22.794565},{"c":22.8,"h":22.84,"l":22.77,"n":1144,"o":22.82,"t":"2026-09-29T19:15:00Z","v":92368,"vw":22.813049},{"c":22.78,"h":22.84,"l":22.76,"n":1216,"o":22.83,"t":"2026-09-29T19:30:00Z","v":90094,"vw":22.808117},{"c":22.82,"h":22.86,"l":22.7,"n":3639,"o":22.775,"t":"2026-09-29T19:45:00Z","v":315050,"vw":22.789603},{"c":22.81,"h":22.81,"l":22.81,"n":15,"o":22.81,"t":"2026-09-29T20:00:00Z","v":302740,"vw":22.81},{"c":22.45,"h":22.83,"l":22.45,"n":328,"o":22.83,"t":"2026-09-30T13:30:00Z","v":26032,"vw":22.684037},{"c":22.44,"h":22.625,"l":22.44,"n":575,"o":22.48,"t":"2026-09-30T13:45:00Z","v":25498,"vw":22.525504},{"c":22.395,"h":22.43,"l":22.34,"n":662,"o":22.405,"t":"2026-09-30T14:00:00Z","v":29734,"vw":22.378881},{"c":22.365,"h":22.45,"l":22.36,"n":515,"o":22.395,"t":"2026-09-30T14:15:00Z","v":34344,"vw":22.422618},{"c":22.495,"h":22.495,"l":22.37,"n":417,"o":22.37,"t":"2026-09-30T14:30:00Z","v":19939,"vw":22.433636},{"c":22.515,"h":22.61,"l":22.485,"n":615,"o":22.49,"t":"2026-09-30T14:45:00Z","v":57924,"vw":22.538886},{"c":22.51,"h":22.59,"l":22.49,"n":576,"o":22.5,"t":"2026-09-30T15:00:00Z","v":29406,"vw":22.546143},{"c":22.7,"h":22.7,"l":22.485,"n":548,"o":22.51,"t":"2026-09-30T15:15:00Z","v":26872,"vw":22.568114},{"c":22.52,"h":22.73,"l":22.52,"n":591,"o":22.705,"t":"2026-09-30T15:30:00Z","v":40737,"vw":22.661037},{"c":22.525,"h":22.545,"l":22.5,"n":361,"o":22.52,"t":"2026-09-30T15:45:00Z","v":18081,"vw":22.516649},{"c":22.55,"h":22.56,"l":22.52,"n":316,"o":22.52,"t":"2026-09-30T16:00:00Z","v":16311,"vw":22.543375},{"c":22.555,"h":22.57,"l":22.52,"n":529,"o":22.54,"t":"2026-09-30T16:15:00Z","v":33715,"vw":22.539339},{"c":22.55,"h":22.565,"l":22.515,"n":486,"o":22.56,"t":"2026-09-30T16:30:00Z","v":29269,"vw":22.532944},{"c":22.6,"h":22.6,"l":22.525,"n":589,"o":22.54,"t":"2026-09-30T16:45:00Z","v":33207,"vw":22.561018},{"c":22.61,"h":22.65,"l":22.59,"n":369,"o":22.605,"t":"2026-09-30T17:00:00Z","v":19850,"vw":22.621563},{"c":22.64,"h":22.64,"l":22.575,"n":596,"o":22.6,"t":"2026-09-30T17:15:00Z","v":36076,"vw":22.596277},{"c":22.67,"h":22.69,"l":22.645,"n":579,"o":22.645,"t":"2026-09-30T17:30:00Z","v":30746,"vw":22.67157},{"c":22.585,"h":22.65,"l":22.57,"n":558,"o":22.65,"t":"2026-09-30T17:45:00Z","v":28843,"vw":22.606471},{"c":22.59,"h":22.6,"l":22.565,"n":400,"o":22.585,"t":"2026-09-30T18:00:00Z","v":25238,"vw":22.584516},{"c":22.575,"h":22.585,"l":22.55,"n":564,"o":22.58,"t":"2026-09-30T18:15:00Z","v":20774,"vw":22.567037},{"c":22.57,"h":22.595,"l":22.55,"n":613,"o":22.58,"t":"2026-09-30T18:30:00Z","v":29000,"vw":22.569464},{"c":22.565,"h":22.5951,"l":22.545,"n":529,"o":22.58,"t":"2026-09-30T18:45:00Z","v":23827,"vw":22.573013},{"c":22.52,"h":22.57,"l":22.49,"n":592,"o":22.565,"t":"2026-09-30T19:00:00Z","v":25727,"vw":22.52383},{"c":22.565,"h":22.57,"l":22.505,"n":724,"o":22.515,"t":"2026-09-30T19:15:00Z","v":33905,"vw":22.546771},{"c":22.51,"h":22.585,"l":22.5,"n":1163,"o":22.565,"t":"2026-09-30T19:30:00Z","v":67085,"vw":22.550511},{"c":22.505,"h":22.57,"l":22.485,"n":3216,"o":22.51,"t":"2026-09-30T19:45:00Z","v":298824,"vw":22.534164},{"c":22.65,"h":22.65,"l":22.49,"n":44,"o":22.49,"t":"2026-09-30T20:00:00Z","v":465602,"vw":22.490306},{"c":22.54,"h":22.54,"l":22.4,"n":40,"o":22.4,"t":"2026-10-01T12:00:00Z","v":4633,"vw":22.45418},{"c":22.55,"h":22.55,"l":22.49,"n":19,"o":22.49,"t":"2026-10-01T13:15:00Z","v":458,"vw":22.519524},{"c":22.565,"h":22.88,"l":22.29,"n":483,"o":22.56,"t":"2026-10-01T13:30:00Z","v":48765,"vw":22.595559},{"c":22.42,"h":22.59,"l":22.41,"n":584,"o":22.59,"t":"2026-10-01T13:45:00Z","v":36152,"vw":22.476835},{"c":22.52,"h":22.555,"l":22.37,"n":411,"o":22.405,"t":"2026-10-01T14:00:00Z","v":17117,"vw":22.470774},{"c":22.61,"h":22.63,"l":22.51,"n":596,"o":22.53,"t":"2026-10-01T14:15:00Z","v":29416,"vw":22.568812},{"c":22.64,"h":22.65,"l":22.59,"n":586,"o":22.61,"t":"2026-10-01T14:30:00Z","v":33372,"vw":22.620748},{"c":22.57,"h":22.64,"l":22.525,"n":695,"o":22.625,"t":"2026-10-01T14:45:00Z","v":28923,"vw":22.562152},{"c":22.57,"h":22.61,"l":22.54,"n":710,"o":22.57,"t":"2026-10-01T15:00:00Z","v":35667,"vw":22.570203},{"c":22.49,"h":22.56,"l":22.435,"n":712,"o":22.56,"t":"2026-10-01T15:15:00Z","v":38614,"vw":22.493067},{"c":22.555,"h":22.57,"l":22.465,"n":757,"o":22.49,"t":"2026-10-01T15:30:00Z","v":38409,"vw":22.517905},{"c":22.59,"h":22.59,"l":22.54,"n":671,"o":22.55,"t":"2026-10-01T15:45:00Z","v":33433,"vw":22.561584},{"c":22.69,"h":22.69,"l":22.575,"n":737,"o":22.575,"t":"2026-10-01T16:00:00Z","v":34515,"vw":22.633517},{"c":22.72,"h":22.73,"l":22.635,"n":834,"o":22.685,"t":"2026-10-01T16:15:00Z","v":45621,"vw":22.691016},{"c":22.71,"h":22.73,"l":22.675,"n":665,"o":22.72,"t":"2026-10-01T16:30:00Z","v":32080,"vw":22.698048},{"c":22.705,"h":22.73,"l":22.68,"n":582,"o":22.71,"t":"2026-10-01T16:45:00Z","v":28088,"vw":22.70775},{"c":22.75,"h":22.75,"l":22.67,"n":676,"o":22.7,"t":"2026-10-01T17:00:00Z","v":31247,"vw":22.705178},{"c":22.725,"h":22.77,"l":22.725,"n":643,"o":22.75,"t":"2026-10-01T17:15:00Z","v":30060,"vw":22.749747},{"c":22.73,"h":22.76,"l":22.71,"n":692,"o":22.725,"t":"2026-10-01T17:30:00Z","v":35959,"vw":22.736254},{"c":22.59,"h":22.72,"l":22.565,"n":493,"o":22.72,"t":"2026-10-01T17:45:00Z","v":25130,"vw":22.634913},{"c":22.57,"h":22.59,"l":22.51,"n":556,"o":22.59,"t":"2026-10-01T18:00:00Z","v":19867,"vw":22.554996},{"c":22.63,"h":22.63,"l":22.55,"n":575,"o":22.58,"t":"2026-10-01T18:15:00Z","v":33235,"vw":22.606028},{"c":22.57,"h":22.68,"l":22.5601,"n":799,"o":22.64,"t":"2026-10-01T18:30:00Z","v":46195,"vw":22.621122},{"c":22.58,"h":22.595,"l":22.55,"n":952,"o":22.56,"t":"2026-10-01T18:45:00Z","v":51969,"vw":22.571846},{"c":22.6,"h":22.625,"l":22.585,"n":899,"o":22.59,"t":"2026-10-01T19:00:00Z","v":48474,"vw":22.605847},{"c":22.645,"h":22.67,"l":22.605,"n":933,"o":22.605,"t":"2026-10-01T19:15:00Z","v":53992,"vw":22.646044},{"c":22.58,"h":22.67,"l":22.58,"n":1620,"o":22.645,"t":"2026-10-01T19:30:00Z","v":134760,"vw":22.639045},{"c":22.575,"h":22.66,"l":22.57,"n":3503,"o":22.585,"t":"2026-10-01T19:45:00Z","v":258859,"vw":22.605865},{"c":22.64,"h":22.64,"l":22.58,"n":41,"o":22.58,"t":"2026-10-01T20:00:00Z","v":353994,"vw":22.580018},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-02T12:45:00Z","v":100,"vw":22.4},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-02T13:15:00Z","v":100,"vw":22.6},{"c":22.56,"h":22.74,"l":22.488,"n":543,"o":22.59,"t":"2026-10-02T13:30:00Z","v":54861,"vw":22.581833},{"c":22.625,"h":22.625,"l":22.41,"n":386,"o":22.555,"t":"2026-10-02T13:45:00Z","v":18789,"vw":22.541452},{"c":22.635,"h":22.635,"l":22.51,"n":376,"o":22.635,"t":"2026-10-02T14:00:00Z","v":11886,"vw":22.585607},{"c":22.78,"h":22.78,"l":22.645,"n":526,"o":22.655,"t":"2026-10-02T14:15:00Z","v":19695,"vw":22.7069},{"c":22.865,"h":22.88,"l":22.735,"n":495,"o":22.77,"t":"2026-10-02T14:30:00Z","v":14383,"vw":22.806127},{"c":22.865,"h":22.93,"l":22.845,"n":644,"o":22.875,"t":"2026-10-02T14:45:00Z","v":23739,"vw":22.889358},{"c":22.72,"h":22.875,"l":22.67,"n":639,"o":22.875,"t":"2026-10-02T15:00:00Z","v":28999,"vw":22.778641},{"c":22.8,"h":22.8,"l":22.7,"n":562,"o":22.72,"t":"2026-10-02T15:15:00Z","v":24838,"vw":22.741669},{"c":22.83,"h":22.85,"l":22.799,"n":477,"o":22.8,"t":"2026-10-02T15:30:00Z","v":17802,"vw":22.82282},{"c":22.77,"h":22.825,"l":22.765,"n":600,"o":22.82,"t":"2026-10-02T15:45:00Z","v":18559,"vw":22.796242},{"c":22.68,"h":22.82,"l":22.635,"n":716,"o":22.77,"t":"2026-10-02T16:00:00Z","v":46894,"vw":22.730345},{"c":22.58,"h":22.68,"l":22.58,"n":432,"o":22.68,"t":"2026-10-02T16:15:00Z","v":16157,"vw":22.622715},{"c":22.645,"h":22.65,"l":22.59,"n":431,"o":22.595,"t":"2026-10-02T16:30:00Z","v":15111,"vw":22.614459},{"c":22.7,"h":22.715,"l":22.64,"n":532,"o":22.65,"t":"2026-10-02T16:45:00Z","v":24563,"vw":22.688433},{"c":22.715,"h":22.73,"l":22.695,"n":428,"o":22.695,"t":"2026-10-02T17:00:00Z","v":13708,"vw":22.720646},{"c":22.69,"h":22.71,"l":22.67,"n":528,"o":22.71,"t":"2026-10-02T17:15:00Z","v":34554,"vw":22.690543},{"c":22.745,"h":22.77,"l":22.7,"n":440,"o":22.7,"t":"2026-10-02T17:30:00Z","v":16185,"vw":22.739384},{"c":22.675,"h":22.75,"l":22.675,"n":423,"o":22.75,"t":"2026-10-02T17:45:00Z","v":16912,"vw":22.706274},{"c":22.73,"h":22.73,"l":22.675,"n":493,"o":22.675,"t":"2026-10-02T18:00:00Z","v":21568,"vw":22.694863},{"c":22.74,"h":22.74,"l":22.705,"n":569,"o":22.73,"t":"2026-10-02T18:15:00Z","v":19472,"vw":22.717912},{"c":22.72,"h":22.75,"l":22.7,"n":512,"o":22.735,"t":"2026-10-02T18:30:00Z","v":19183,"vw":22.723898},{"c":22.71,"h":22.73,"l":22.7,"n":514,"o":22.715,"t":"2026-10-02T18:45:00Z","v":19998,"vw":22.717929},{"c":22.78,"h":22.78,"l":22.69,"n":766,"o":22.7,"t":"2026-10-02T19:00:00Z","v":30207,"vw":22.729943},{"c":22.73,"h":22.8,"l":22.715,"n":851,"o":22.79,"t":"2026-10-02T19:15:00Z","v":40678,"vw":22.747636},{"c":22.79,"h":22.795,"l":22.72,"n":996,"o":22.73,"t":"2026-10-02T19:30:00Z","v":54431,"vw":22.755555},{"c":22.64,"h":22.78,"l":22.64,"n":2972,"o":22.78,"t":"2026-10-02T19:45:00Z","v":255188,"vw":22.689234},{"c":22.64,"h":22.649,"l":22.64,"n":45,"o":22.64,"t":"2026-10-02T20:00:00Z","v":360143,"vw":22.640004},{"c":22.56,"h":22.65,"l":22.55,"n":32,"o":22.55,"t":"2026-10-05T13:00:00Z","v":4505,"vw":22.567202},{"c":22.6,"h":22.6,"l":22.56,"n":15,"o":22.56,"t":"2026-10-05T13:15:00Z","v":2901,"vw":22.592842},{"c":22.71,"h":22.745,"l":22.445,"n":274,"o":22.58,"t":"2026-10-05T13:30:00Z","v":22303,"vw":22.606793},{"c":22.79,"h":22.79,"l":22.655,"n":310,"o":22.715,"t":"2026-10-05T13:45:00Z","v":11380,"vw":22.716105},{"c":22.96,"h":22.975,"l":22.8,"n":516,"o":22.8,"t":"2026-10-05T14:00:00Z","v":27070,"vw":22.907997},{"c":23.075,"h":23.105,"l":22.95,"n":427,"o":22.95,"t":"2026-10-05T14:15:00Z","v":23776,"vw":23.065123},{"c":23.115,"h":23.12,"l":23.02,"n":587,"o":23.075,"t":"2026-10-05T14:30:00Z","v":30274,"vw":23.070086},{"c":23.08,"h":23.12,"l":23.05,"n":526,"o":23.12,"t":"2026-10-05T14:45:00Z","v":24166,"vw":23.087123},{"c":23.18,"h":23.19,"l":23.05,"n":634,"o":23.08,"t":"2026-10-05T15:00:00Z","v":34628,"vw":23.107844},{"c":23.19,"h":23.24,"l":23.18,"n":450,"o":23.18,"t":"2026-10-05T15:15:00Z","v":19809,"vw":23.209061},{"c":23.16,"h":23.19,"l":23.16,"n":362,"o":23.185,"t":"2026-10-05T15:30:00Z","v":15031,"vw":23.173027},{"c":23.15,"h":23.18,"l":23.13,"n":514,"o":23.15,"t":"2026-10-05T15:45:00Z","v":19771,"vw":23.154468},{"c":23.21,"h":23.22,"l":23.15,"n":398,"o":23.15,"t":"2026-10-05T16:00:00Z","v":13398,"vw":23.186345},{"c":23.21,"h":23.22,"l":23.165,"n":418,"o":23.2,"t":"2026-10-05T16:15:00Z","v":16660,"vw":23.193499},{"c":23.26,"h":23.29,"l":23.2,"n":631,"o":23.21,"t":"2026-10-05T16:30:00Z","v":24678,"vw":23.25017},{"c":23.32,"h":23.32,"l":23.27,"n":399,"o":23.27,"t":"2026-10-05T16:45:00Z","v":14308,"vw":23.298301},{"c":23.22,"h":23.32,"l":23.22,"n":475,"o":23.3,"t":"2026-10-05T17:00:00Z","v":16206,"vw":23.251718},{"c":23.215,"h":23.245,"l":23.2,"n":548,"o":23.23,"t":"2026-10-05T17:15:00Z","v":18929,"vw":23.222863},{"c":23.19,"h":23.21,"l":23.15,"n":533,"o":23.21,"t":"2026-10-05T17:30:00Z","v":32270,"vw":23.185837},{"c":23.2,"h":23.24,"l":23.18,"n":538,"o":23.21,"t":"2026-10-05T17:45:00Z","v":21730,"vw":23.214359},{"c":23.3,"h":23.3,"l":23.2,"n":520,"o":23.205,"t":"2026-10-05T18:00:00Z","v":26372,"vw":23.250149},{"c":23.345,"h":23.35,"l":23.3,"n":431,"o":23.3,"t":"2026-10-05T18:15:00Z","v":16105,"vw":23.323561},{"c":23.36,"h":23.39,"l":23.345,"n":563,"o":23.35,"t":"2026-10-05T18:30:00Z","v":29316,"vw":23.360459},{"c":23.365,"h":23.365,"l":23.32,"n":505,"o":23.36,"t":"2026-10-05T18:45:00Z","v":22214,"vw":23.342867},{"c":23.43,"h":23.43,"l":23.365,"n":586,"o":23.365,"t":"2026-10-05T19:00:00Z","v":24287,"vw":23.397254},{"c":23.48,"h":23.48,"l":23.4299,"n":672,"o":23.43,"t":"2026-10-05T19:15:00Z","v":29047,"vw":23.460714},{"c":23.435,"h":23.485,"l":23.41,"n":950,"o":23.475,"t":"2026-10-05T19:30:00Z","v":52473,"vw":23.436308},{"c":23.4,"h":23.44,"l":23.255,"n":3493,"o":23.435,"t":"2026-10-05T19:45:00Z","v":320512,"vw":23.342884},{"c":28.0126,"h":29.7,"l":23.37,"n":4037,"o":23.4,"t":"2026-10-05T20:00:00Z","v":1098971,"vw":25.68615},{"c":28.4,"h":28.5,"l":28,"n":1327,"o":28.1,"t":"2026-10-05T20:15:00Z","v":295083,"vw":28.290417},{"c":28.46,"h":28.5,"l":28.33,"n":811,"o":28.42,"t":"2026-10-05T20:30:00Z","v":283890,"vw":28.419976},{"c":28.4208,"h":28.47,"l":28.37,"n":154,"o":28.46,"t":"2026-10-05T20:45:00Z","v":28571,"vw":28.425265},{"c":28.4107,"h":28.44,"l":28.23,"n":124,"o":28.44,"t":"2026-10-05T21:00:00Z","v":36974,"vw":28.396415},{"c":28.2904,"h":28.45,"l":28.01,"n":142,"o":28.4338,"t":"2026-10-05T21:15:00Z","v":63654,"vw":28.383994},{"c":28.45,"h":28.45,"l":28.1683,"n":76,"o":28.2999,"t":"2026-10-05T21:30:00Z","v":41740,"vw":28.282001},{"c":28.4499,"h":28.4499,"l":28.38,"n":16,"o":28.4035,"t":"2026-10-05T21:45:00Z","v":1769,"vw":28.437403},{"c":28.33,"h":28.33,"l":28.2501,"n":7,"o":28.2501,"t":"2026-10-05T22:00:00Z","v":1008,"vw":28.315243},{"c":28.3439,"h":28.3483,"l":28.16,"n":36,"o":28.2655,"t":"2026-10-05T22:15:00Z","v":6271,"vw":28.267057},{"c":28.22,"h":28.3775,"l":28.22,"n":22,"o":28.25,"t":"2026-10-05T22:30:00Z","v":2399,"vw":28.32091},{"c":28.4375,"h":28.4375,"l":28.28,"n":16,"o":28.28,"t":"2026-10-05T22:45:00Z","v":5239,"vw":28.373037},{"c":28.3439,"h":28.422,"l":28.3,"n":20,"o":28.34,"t":"2026-10-05T23:00:00Z","v":7866,"vw":28.341728},{"c":28.25,"h":28.4,"l":28.25,"n":30,"o":28.34,"t":"2026-10-05T23:15:00Z","v":7434,"vw":28.357616},{"c":28.33,"h":28.3683,"l":28.3,"n":24,"o":28.3683,"t":"2026-10-05T23:30:00Z","v":3082,"vw":28.313083},{"c":28.3,"h":28.4,"l":28.26,"n":40,"o":28.33,"t":"2026-10-05T23:45:00Z","v":10994,"vw":28.314098},{"c":28.7,"h":29.65,"l":28.32,"n":330,"o":28.32,"t":"2026-10-06T08:00:00Z","v":8675,"vw":28.663578},{"c":28.3,"h":28.3,"l":28.3,"n":7,"o":28.3,"t":"2026-10-06T08:15:00Z","v":213,"vw":28.3},{"c":28.56,"h":28.75,"l":28.2883,"n":44,"o":28.2883,"t":"2026-10-06T08:30:00Z","v":2395,"vw":28.472188},{"c":28.7,"h":28.7,"l":28.57,"n":7,"o":28.57,"t":"2026-10-06T08:45:00Z","v":543,"vw":28.639474},{"c":29,"h":29,"l":28.62,"n":121,"o":28.7,"t":"2026-10-06T09:00:00Z","v":13227,"vw":28.849118},{"c":28.63,"h":29,"l":28.63,"n":23,"o":29,"t":"2026-10-06T09:15:00Z","v":1815,"vw":28.844094},{"c":28.57,"h":28.62,"l":28.55,"n":21,"o":28.62,"t":"2026-10-06T09:30:00Z","v":916,"vw":28.575128},{"c":28.2,"h":28.49,"l":27.97,"n":102,"o":28.46,"t":"2026-10-06T09:45:00Z","v":8260,"vw":28.249412},{"c":28.2,"h":28.2,"l":28.1,"n":6,"o":28.1,"t":"2026-10-06T10:00:00Z","v":425,"vw":28.159211},{"c":28.11,"h":28.11,"l":28,"n":15,"o":28.03,"t":"2026-10-06T10:15:00Z","v":977,"vw":28.024917},{"c":28,"h":28,"l":27.6,"n":18,"o":27.63,"t":"2026-10-06T10:30:00Z","v":1228,"vw":27.767612},{"c":28.19,"h":28.19,"l":28.18,"n":7,"o":28.18,"t":"2026-10-06T10:45:00Z","v":655,"vw":28.18216},{"c":28.39,"h":28.46,"l":27.97,"n":201,"o":28.16,"t":"2026-10-06T11:00:00Z","v":24439,"vw":28.202328},{"c":28.39,"h":28.4,"l":28.35,"n":22,"o":28.35,"t":"2026-10-06T11:15:00Z","v":1686,"vw":28.378076},{"c":28.3,"h":28.36,"l":28.2,"n":70,"o":28.36,"t":"2026-10-06T11:30:00Z","v":7334,"vw":28.279407},{"c":28.16,"h":28.3,"l":28.11,"n":142,"o":28.29,"t":"2026-10-06T11:45:00Z","v":9955,"vw":28.248233},{"c":31.16,"h":31.3,"l":29.88,"n":1240,"o":31.05,"t":"2026-10-06T12:15:00Z","v":336416,"vw":31.20767},{"c":31.07,"h":31.25,"l":31.06,"n":2913,"o":31.15,"t":"2026-10-06T12:30:00Z","v":3795190,"vw":31.117358},{"c":31.06,"h":31.11,"l":31.05,"n":2809,"o":31.07,"t":"2026-10-06T12:45:00Z","v":2708812,"vw":31.074439},{"c":31.1,"h":31.11,"l":31.05,"n":1285,"o":31.06,"t":"2026-10-06T13:00:00Z","v":1033218,"vw":31.084254},{"c":31.04,"h":31.1,"l":31.03,"n":1672,"o":31.1,"t":"2026-10-06T13:15:00Z","v":4400233,"vw":31.079609},{"c":31.06,"h":31.08,"l":31.015,"n":9372,"o":31.04,"t":"2026-10-06T13:30:00Z","v":6101394,"vw":31.049863},{"c":31.05,"h":31.08,"l":31,"n":5843,"o":31.06,"t":"2026-10-06T13:45:00Z","v":5114307,"vw":31.020221},{"c":31.025,"h":31.06,"l":31,"n":7863,"o":31.05,"t":"2026-10-06T14:00:00Z","v":2426068,"vw":31.031468},{"c":31.055,"h":31.07,"l":31.02,"n":3275,"o":31.03,"t":"2026-10-06T14:15:00Z","v":1040235,"vw":31.050239},{"c":31.055,"h":31.06,"l":31.03,"n":4356,"o":31.055,"t":"2026-10-06T14:30:00Z","v":980205,"vw":31.04404},{"c":31.005,"h":31.055,"l":31,"n":7694,"o":31.055,"t":"2026-10-06T14:45:00Z","v":1769903,"vw":31.014806},{"c":31.005,"h":31.03,"l":30.965,"n":8283,"o":31,"t":"2026-10-06T15:00:00Z","v":2407552,"vw":31.002491},{"c":31.005,"h":31.03,"l":31,"n":6633,"o":31.005,"t":"2026-10-06T15:15:00Z","v":1605736,"vw":31.008836},{"c":31.015,"h":31.03,"l":31,"n":4746,"o":31,"t":"2026-10-06T15:30:00Z","v":1718333,"vw":31.011064},{"c":31.06,"h":31.065,"l":31.01,"n":4537,"o":31.015,"t":"2026-10-06T15:45:00Z","v":1188152,"vw":31.042277},{"c":31.07,"h":31.09,"l":31.04,"n":4501,"o":31.06,"t":"2026-10-06T16:00:00Z","v":2039371,"vw":31.059465},{"c":31.08,"h":31.08,"l":31.06,"n":2820,"o":31.0708,"t":"2026-10-06T16:15:00Z","v":682790,"vw":31.0684},{"c":31.09,"h":31.09,"l":31.07,"n":3807,"o":31.075,"t":"2026-10-06T16:30:00Z","v":911742,"vw":31.083341},{"c":31.105,"h":31.11,"l":31.08,"n":3996,"o":31.09,"t":"2026-10-06T16:45:00Z","v":832664,"vw":31.096601},{"c":31.09,"h":31.11,"l":31.08,"n":3799,"o":31.1,"t":"2026-10-06T17:00:00Z","v":784400,"vw":31.096126},{"c":31.1,"h":31.11,"l":31.09,"n":2952,"o":31.095,"t":"2026-10-06T17:15:00Z","v":623800,"vw":31.098443},{"c":31.105,"h":31.11,"l":31.09,"n":2985,"o":31.095,"t":"2026-10-06T17:30:00Z","v":491711,"vw":31.102614},{"c":31.1,"h":31.11,"l":31.08,"n":4133,"o":31.1,"t":"2026-10-06T17:45:00Z","v":1110673,"vw":31.096265},{"c":31.09,"h":31.1,"l":31.09,"n":3426,"o":31.1,"t":"2026-10-06T18:00:00Z","v":471943,"vw":31.09593},{"c":31.05,"h":31.1,"l":31.04,"n":4446,"o":31.095,"t":"2026-10-06T18:15:00Z","v":1177898,"vw":31.068258},{"c":31.03,"h":31.06,"l":31.03,"n":5270,"o":31.055,"t":"2026-10-06T18:30:00Z","v":1156693,"vw":31.038154},{"c":31.05,"h":31.06,"l":31.03,"n":4881,"o":31.035,"t":"2026-10-06T18:45:00Z","v":994462,"vw":31.046242},{"c":31.05,"h":31.06,"l":31.04,"n":5034,"o":31.055,"t":"2026-10-06T19:00:00Z","v":1281335,"vw":31.050441},{"c":31.03,"h":31.06,"l":31.025,"n":7154,"o":31.055,"t":"2026-10-06T19:15:00Z","v":3758049,"vw":31.03775},{"c":31.025,"h":31.04,"l":31,"n":6651,"o":31.035,"t":"2026-10-06T19:30:00Z","v":2464447,"vw":31.023495},{"c":31.01,"h":31.03,"l":31,"n":17801,"o":31.025,"t":"2026-10-06T19:45:00Z","v":7303441,"vw":31.006733},{"c":30.96,"h":31.04,"l":30.96,"n":223,"o":31,"t":"2026-10-06T20:00:00Z","v":2240035,"vw":31.000504},{"c":31.03,"h":31.04,"l":30.96,"n":56,"o":30.97,"t":"2026-10-06T20:15:00Z","v":20230,"vw":31.01886},{"c":31.02,"h":31.02,"l":31.02,"n":19,"o":31.02,"t":"2026-10-06T20:30:00Z","v":6048,"vw":31.02},{"c":31.02,"h":31.02,"l":31.02,"n":36,"o":31.02,"t":"2026-10-06T20:45:00Z","v":2308,"vw":31.02},{"c":30.96,"h":30.98,"l":30.96,"n":2,"o":30.98,"t":"2026-10-06T23:00:00Z","v":235,"vw":30.968511},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-07T08:30:00Z","v":150,"vw":31},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-07T09:00:00Z","v":100,"vw":31},{"c":31.01,"h":31.01,"l":31.01,"n":2,"o":31.01,"t":"2026-10-07T10:45:00Z","v":120,"vw":31.01},{"c":31.02,"h":31.02,"l":31.01,"n":9,"o":31.01,"t":"2026-10-07T11:00:00Z","v":1174,"vw":31.011243},{"c":31.02,"h":31.02,"l":31.02,"n":3,"o":31.02,"t":"2026-10-07T11:15:00Z","v":580,"vw":31.02},{"c":31.03,"h":31.03,"l":31.03,"n":1,"o":31.03,"t":"2026-10-07T11:45:00Z","v":100,"vw":31.03},{"c":31.04,"h":31.04,"l":31.04,"n":4,"o":31.04,"t":"2026-10-07T12:15:00Z","v":251,"vw":31.04},{"c":31.0331,"h":31.0331,"l":31.0331,"n":2,"o":31.0331,"t":"2026-10-07T12:30:00Z","v":130,"vw":31.0331},{"c":31.05,"h":31.05,"l":31.03,"n":9,"o":31.03,"t":"2026-10-07T12:45:00Z","v":680,"vw":31.033077},{"c":31.03,"h":31.03,"l":31.03,"n":5,"o":31.03,"t":"2026-10-07T13:00:00Z","v":217,"vw":31.03},{"c":31.02,"h":31.03,"l":31.01,"n":161,"o":31.03,"t":"2026-10-07T13:15:00Z","v":215948,"vw":31.019462},{"c":31.0312,"h":31.055,"l":30.99,"n":6981,"o":31.02,"t":"2026-10-07T13:30:00Z","v":2279571,"vw":31.020136},{"c":31.025,"h":31.04,"l":31.02,"n":2440,"o":31.03,"t":"2026-10-07T13:45:00Z","v":543278,"vw":31.030187},{"c":31.015,"h":31.03,"l":30.99,"n":3312,"o":31.025,"t":"2026-10-07T14:00:00Z","v":986505,"vw":31.009467},{"c":31.02,"h":31.03,"l":31.015,"n":2520,"o":31.015,"t":"2026-10-07T14:15:00Z","v":368341,"vw":31.022903},{"c":31.02,"h":31.03,"l":31.02,"n":1916,"o":31.02,"t":"2026-10-07T14:30:00Z","v":220904,"vw":31.023262},{"c":31.02,"h":31.03,"l":31.01,"n":3222,"o":31.02,"t":"2026-10-07T14:45:00Z","v":621745,"vw":31.0197},{"c":31.025,"h":31.03,"l":31.01,"n":2546,"o":31.025,"t":"2026-10-07T15:00:00Z","v":535687,"vw":31.020316},{"c":31.025,"h":31.03,"l":31.01,"n":2170,"o":31.025,"t":"2026-10-07T15:15:00Z","v":807891,"vw":31.022945},{"c":31.04,"h":31.05,"l":31.02,"n":2649,"o":31.03,"t":"2026-10-07T15:30:00Z","v":602764,"vw":31.042245},{"c":31.05,"h":31.05,"l":31.03,"n":2354,"o":31.04,"t":"2026-10-07T15:45:00Z","v":373134,"vw":31.042457},{"c":31.055,"h":31.06,"l":31.04,"n":2114,"o":31.045,"t":"2026-10-07T16:00:00Z","v":376282,"vw":31.051471},{"c":31.05,"h":31.06,"l":31.04,"n":2466,"o":31.06,"t":"2026-10-07T16:15:00Z","v":541541,"vw":31.051784},{"c":31.055,"h":31.06,"l":31.04,"n":1610,"o":31.045,"t":"2026-10-07T16:30:00Z","v":156926,"vw":31.05038},{"c":31.04,"h":31.0551,"l":31.04,"n":1877,"o":31.055,"t":"2026-10-07T16:45:00Z","v":204310,"vw":31.048981},{"c":31.02,"h":31.05,"l":31.02,"n":2560,"o":31.045,"t":"2026-10-07T17:00:00Z","v":286177,"vw":31.032237},{"c":31.02,"h":31.03,"l":31.01,"n":2671,"o":31.025,"t":"2026-10-07T17:15:00Z","v":561603,"vw":31.015115},{"c":31.03,"h":31.04,"l":31.01,"n":2370,"o":31.02,"t":"2026-10-07T17:30:00Z","v":477774,"vw":31.02633},{"c":31.025,"h":31.04,"l":31.02,"n":2133,"o":31.03,"t":"2026-10-07T17:45:00Z","v":556853,"vw":31.027381},{"c":31.015,"h":31.03,"l":31.01,"n":2690,"o":31.025,"t":"2026-10-07T18:00:00Z","v":309020,"vw":31.021435},{"c":31.025,"h":31.03,"l":31.01,"n":2362,"o":31.015,"t":"2026-10-07T18:15:00Z","v":255973,"vw":31.024881},{"c":31.035,"h":31.04,"l":31.02,"n":2077,"o":31.025,"t":"2026-10-07T18:30:00Z","v":187089,"vw":31.031894},{"c":31.035,"h":31.04,"l":31.03,"n":2249,"o":31.035,"t":"2026-10-07T18:45:00Z","v":204475,"vw":31.036413},{"c":31.01,"h":31.04,"l":31.01,"n":3704,"o":31.03,"t":"2026-10-07T19:00:00Z","v":503439,"vw":31.024325},{"c":31.01,"h":31.02,"l":31.01,"n":5861,"o":31.015,"t":"2026-10-07T19:15:00Z","v":672540,"vw":31.011423},{"c":31.005,"h":31.02,"l":31,"n":7438,"o":31.01,"t":"2026-10-07T19:30:00Z","v":1138091,"vw":31.007919},{"c":31.03,"h":31.04,"l":31,"n":14726,"o":31.005,"t":"2026-10-07T19:45:00Z","v":3266288,"vw":31.014895},{"c":31.03,"h":31.04,"l":31,"n":152,"o":31.01,"t":"2026-10-07T20:00:00Z","v":2080481,"vw":31.010171},{"c":31.03,"h":31.03,"l":31.02,"n":10,"o":31.02,"t":"2026-10-07T20:15:00Z","v":818,"vw":31.027143},{"c":31.02,"h":31.03,"l":31.02,"n":7,"o":31.03,"t":"2026-10-07T20:30:00Z","v":4773,"vw":31.023442},{"c":31.01,"h":31.02,"l":31.01,"n":8,"o":31.02,"t":"2026-10-07T21:00:00Z","v":307,"vw":31.013832},{"c":31.01,"h":31.01,"l":31.01,"n":1,"o":31.01,"t":"2026-10-07T21:45:00Z","v":100,"vw":31.01},{"c":31.04,"h":31.04,"l":31.04,"n":2,"o":31.04,"t":"2026-10-07T22:15:00Z","v":125,"vw":31.04},{"c":31.05,"h":31.05,"l":31.05,"n":1,"o":31.05,"t":"2026-10-08T13:15:00Z","v":188,"vw":31.05},{"c":31.015,"h":31.06,"l":31.01,"n":1453,"o":31.05,"t":"2026-10-08T13:30:00Z","v":784195,"vw":31.047336},{"c":31.055,"h":31.06,"l":31.02,"n":1710,"o":31.02,"t":"2026-10-08T13:45:00Z","v":383586,"vw":31.038047},{"c":31.06,"h":31.07,"l":31.03,"n":1615,"o":31.055,"t":"2026-10-08T14:00:00Z","v":503252,"vw":31.048897},{"c":31.055,"h":31.06,"l":31.05,"n":1094,"o":31.06,"t":"2026-10-08T14:15:00Z","v":159718,"vw":31.055872},{"c":31.06,"h":31.065,"l":31.05,"n":988,"o":31.06,"t":"2026-10-08T14:30:00Z","v":117564,"vw":31.058926},{"c":31.06,"h":31.07,"l":31.05,"n":1214,"o":31.055,"t":"2026-10-08T14:45:00Z","v":317806,"vw":31.055968},{"c":31.06,"h":31.07,"l":31.05,"n":2060,"o":31.055,"t":"2026-10-08T15:00:00Z","v":841655,"vw":31.059083},{"c":31.07,"h":31.085,"l":31.06,"n":1387,"o":31.06,"t":"2026-10-08T15:15:00Z","v":296769,"vw":31.070341},{"c":31.055,"h":31.07,"l":31.05,"n":1287,"o":31.06,"t":"2026-10-08T15:30:00Z","v":364615,"vw":31.055688},{"c":31.07,"h":31.07,"l":31.055,"n":993,"o":31.055,"t":"2026-10-08T15:45:00Z","v":100807,"vw":31.060314},{"c":31.05,"h":31.07,"l":31.05,"n":1123,"o":31.065,"t":"2026-10-08T16:00:00Z","v":147790,"vw":31.059258},{"c":31.05,"h":31.07,"l":31.05,"n":1934,"o":31.05,"t":"2026-10-08T16:15:00Z","v":410033,"vw":31.062513},{"c":31.055,"h":31.06,"l":31.05,"n":739,"o":31.055,"t":"2026-10-08T16:30:00Z","v":210749,"vw":31.053478},{"c":31.06,"h":31.065,"l":31.05,"n":1269,"o":31.06,"t":"2026-10-08T16:45:00Z","v":286513,"vw":31.056811},{"c":31.055,"h":31.07,"l":31.05,"n":1306,"o":31.055,"t":"2026-10-08T17:00:00Z","v":340489,"vw":31.057375},{"c":31.065,"h":31.065,"l":31.055,"n":1111,"o":31.055,"t":"2026-10-08T17:15:00Z","v":178953,"vw":31.059761},{"c":31.055,"h":31.07,"l":31.05,"n":1038,"o":31.065,"t":"2026-10-08T17:30:00Z","v":145101,"vw":31.059051},{"c":31.055,"h":31.06,"l":31.05,"n":1024,"o":31.055,"t":"2026-10-08T17:45:00Z","v":194524,"vw":31.052545},{"c":31.055,"h":31.06,"l":31.05,"n":1002,"o":31.06,"t":"2026-10-08T18:00:00Z","v":78038,"vw":31.056817},{"c":31.055,"h":31.06,"l":31.05,"n":1069,"o":31.055,"t":"2026-10-08T18:15:00Z","v":85923,"vw":31.057321},{"c":31.06,"h":31.07,"l":31.05,"n":1190,"o":31.055,"t":"2026-10-08T18:30:00Z","v":113369,"vw":31.060698},{"c":31.055,"h":31.07,"l":31.05,"n":1150,"o":31.065,"t":"2026-10-08T18:45:00Z","v":124731,"vw":31.063088},{"c":31.055,"h":31.06,"l":31.05,"n":963,"o":31.055,"t":"2026-10-08T19:00:00Z","v":96355,"vw":31.057726},{"c":31.055,"h":31.07,"l":31.05,"n":1418,"o":31.055,"t":"2026-10-08T19:15:00Z","v":194753,"vw":31.059701},{"c":31.055,"h":31.06,"l":31.05,"n":1808,"o":31.055,"t":"2026-10-08T19:30:00Z","v":877954,"vw":31.052658},{"c":31.05,"h":31.07,"l":31.04,"n":6399,"o":31.055,"t":"2026-10-08T19:45:00Z","v":1508249,"vw":31.053361},{"c":31.02,"h":31.0897,"l":31.02,"n":46,"o":31.05,"t":"2026-10-08T20:00:00Z","v":699382,"vw":31.04999},{"c":31.1,"h":31.1,"l":31.1,"n":1,"o":31.1,"t":"2026-10-08T20:15:00Z","v":500,"vw":31.1},{"c":31.0403,"h":31.0403,"l":31.0403,"n":1,"o":31.0403,"t":"2026-10-08T21:45:00Z","v":150,"vw":31.0403},{"c":30.86,"h":30.86,"l":30.86,"n":1,"o":30.86,"t":"2026-10-09T08:00:00Z","v":100,"vw":30.86},{"c":31.02,"h":31.02,"l":31.02,"n":2,"o":31.02,"t":"2026-10-09T11:00:00Z","v":180,"vw":31.02},{"c":31.05,"h":31.05,"l":31.05,"n":6,"o":31.05,"t":"2026-10-09T12:30:00Z","v":157,"vw":31.05},{"c":31.05,"h":31.05,"l":31.05,"n":2,"o":31.05,"t":"2026-10-09T13:15:00Z","v":723,"vw":31.05},{"c":31.04,"h":31.06,"l":31.0301,"n":1212,"o":31.05,"t":"2026-10-09T13:30:00Z","v":384058,"vw":31.04432},{"c":31.065,"h":31.07,"l":31.04,"n":798,"o":31.05,"t":"2026-10-09T13:45:00Z","v":256030,"vw":31.052035},{"c":31.065,"h":31.08,"l":31.06,"n":995,"o":31.065,"t":"2026-10-09T14:00:00Z","v":184534,"vw":31.068928},{"c":31.06,"h":31.07,"l":31.06,"n":710,"o":31.065,"t":"2026-10-09T14:15:00Z","v":104756,"vw":31.062682},{"c":31.06,"h":31.07,"l":31.06,"n":697,"o":31.065,"t":"2026-10-09T14:30:00Z","v":52929,"vw":31.061814},{"c":31.06,"h":31.07,"l":31.05,"n":670,"o":31.065,"t":"2026-10-09T14:45:00Z","v":169317,"vw":31.061267},{"c":31.075,"h":31.08,"l":31.06,"n":837,"o":31.065,"t":"2026-10-09T15:00:00Z","v":250254,"vw":31.07096},{"c":31.075,"h":31.08,"l":31.07,"n":590,"o":31.08,"t":"2026-10-09T15:15:00Z","v":53258,"vw":31.075725},{"c":31.075,"h":31.08,"l":31.07,"n":595,"o":31.075,"t":"2026-10-09T15:30:00Z","v":75943,"vw":31.07562},{"c":31.07,"h":31.08,"l":31.07,"n":725,"o":31.075,"t":"2026-10-09T15:45:00Z","v":83554,"vw":31.07544},{"c":31.08,"h":31.08,"l":31.07,"n":539,"o":31.08,"t":"2026-10-09T16:00:00Z","v":45751,"vw":31.075376},{"c":31.08,"h":31.08,"l":31.07,"n":625,"o":31.075,"t":"2026-10-09T16:15:00Z","v":66412,"vw":31.07729},{"c":31.08,"h":31.08,"l":31.07,"n":666,"o":31.075,"t":"2026-10-09T16:30:00Z","v":109106,"vw":31.074891},{"c":31.08,"h":31.08,"l":31.07,"n":641,"o":31.075,"t":"2026-10-09T16:45:00Z","v":46514,"vw":31.075134},{"c":31.075,"h":31.08,"l":31.07,"n":710,"o":31.075,"t":"2026-10-09T17:00:00Z","v":304284,"vw":31.070958},{"c":31.08,"h":31.09,"l":31.075,"n":1068,"o":31.075,"t":"2026-10-09T17:15:00Z","v":368919,"vw":31.086849},{"c":31.1,"h":31.1,"l":31.08,"n":542,"o":31.08,"t":"2026-10-09T17:30:00Z","v":46972,"vw":31.088158},{"c":31.105,"h":31.11,"l":31.09,"n":701,"o":31.1,"t":"2026-10-09T17:45:00Z","v":123260,"vw":31.102694},{"c":31.09,"h":31.105,"l":31.09,"n":1215,"o":31.105,"t":"2026-10-09T18:00:00Z","v":379589,"vw":31.09469},{"c":31.09,"h":31.1,"l":31.09,"n":722,"o":31.095,"t":"2026-10-09T18:15:00Z","v":89817,"vw":31.090539},{"c":31.085,"h":31.1,"l":31.08,"n":652,"o":31.09,"t":"2026-10-09T18:30:00Z","v":91384,"vw":31.091697},{"c":31.075,"h":31.09,"l":31.07,"n":724,"o":31.085,"t":"2026-10-09T18:45:00Z","v":132730,"vw":31.081871},{"c":31.07,"h":31.08,"l":31.07,"n":550,"o":31.07,"t":"2026-10-09T19:00:00Z","v":62016,"vw":31.074834},{"c":31.0572,"h":31.08,"l":31.05,"n":1543,"o":31.075,"t":"2026-10-09T19:15:00Z","v":1267280,"vw":31.054029},{"c":31.08,"h":31.08,"l":31.05,"n":1136,"o":31.0572,"t":"2026-10-09T19:30:00Z","v":192179,"vw":31.066312},{"c":31.08,"h":31.09,"l":31.059,"n":3716,"o":31.08,"t":"2026-10-09T19:45:00Z","v":763440,"vw":31.067561},{"c":31.05,"h":31.07,"l":31.05,"n":22,"o":31.07,"t":"2026-10-09T20:00:00Z","v":392695,"vw":31.068519},{"c":30.94,"h":31,"l":30.94,"n":3,"o":31,"t":"2026-10-12T08:00:00Z","v":201,"vw":30.97},{"c":31.04,"h":31.04,"l":31.03,"n":3,"o":31.03,"t":"2026-10-12T12:30:00Z","v":400,"vw":31.037455},{"c":31.05,"h":31.05,"l":31.05,"n":1,"o":31.05,"t":"2026-10-12T12:45:00Z","v":161,"vw":31.05},{"c":31.105,"h":31.11,"l":31.07,"n":660,"o":31.08,"t":"2026-10-12T13:30:00Z","v":115830,"vw":31.087605},{"c":31.1108,"h":31.12,"l":31.105,"n":1216,"o":31.105,"t":"2026-10-12T13:45:00Z","v":127146,"vw":31.113106},{"c":31.115,"h":31.12,"l":31.1,"n":1713,"o":31.11,"t":"2026-10-12T14:00:00Z","v":516706,"vw":31.102551},{"c":31.11,"h":31.12,"l":31.1,"n":873,"o":31.115,"t":"2026-10-12T14:15:00Z","v":88622,"vw":31.107559},{"c":31.105,"h":31.11,"l":31.1,"n":751,"o":31.105,"t":"2026-10-12T14:30:00Z","v":74932,"vw":31.105233},{"c":31.11,"h":31.11,"l":31.1,"n":527,"o":31.105,"t":"2026-10-12T14:45:00Z","v":41645,"vw":31.105234},{"c":31.11,"h":31.11,"l":31.1,"n":534,"o":31.105,"t":"2026-10-12T15:00:00Z","v":36413,"vw":31.107102},{"c":31.1,"h":31.11,"l":31.09,"n":806,"o":31.11,"t":"2026-10-12T15:15:00Z","v":102467,"vw":31.099224},{"c":31.095,"h":31.1,"l":31.09,"n":619,"o":31.09,"t":"2026-10-12T15:30:00Z","v":52373,"vw":31.092513},{"c":31.095,"h":31.1,"l":31.09,"n":542,"o":31.095,"t":"2026-10-12T15:45:00Z","v":40765,"vw":31.094333},{"c":31.095,"h":31.1,"l":31.09,"n":694,"o":31.095,"t":"2026-10-12T16:00:00Z","v":125594,"vw":31.090972},{"c":31.09,"h":31.1,"l":31.09,"n":680,"o":31.09,"t":"2026-10-12T16:15:00Z","v":61186,"vw":31.092266},{"c":31.09,"h":31.1,"l":31.09,"n":639,"o":31.1,"t":"2026-10-12T16:30:00Z","v":53037,"vw":31.092949},{"c":31.08,"h":31.1,"l":31.08,"n":717,"o":31.09,"t":"2026-10-12T16:45:00Z","v":61356,"vw":31.090153},{"c":31.08,"h":31.09,"l":31.08,"n":587,"o":31.085,"t":"2026-10-12T17:00:00Z","v":44892,"vw":31.084572},{"c":31.095,"h":31.1,"l":31.08,"n":630,"o":31.09,"t":"2026-10-12T17:15:00Z","v":57217,"vw":31.089351},{"c":31.089,"h":31.1,"l":31.08,"n":705,"o":31.1,"t":"2026-10-12T17:30:00Z","v":71103,"vw":31.090999},{"c":31.095,"h":31.1,"l":31.08,"n":568,"o":31.085,"t":"2026-10-12T17:45:00Z","v":45881,"vw":31.088482},{"c":31.1,"h":31.1,"l":31.09,"n":568,"o":31.09,"t":"2026-10-12T18:00:00Z","v":41186,"vw":31.096012},{"c":31.095,"h":31.1,"l":31.09,"n":678,"o":31.095,"t":"2026-10-12T18:15:00Z","v":42749,"vw":31.096101},{"c":31.095,"h":31.1,"l":31.09,"n":772,"o":31.095,"t":"2026-10-12T18:30:00Z","v":115926,"vw":31.091741},{"c":31.1,"h":31.105,"l":31.09,"n":947,"o":31.095,"t":"2026-10-12T18:45:00Z","v":210334,"vw":31.099336},{"c":31.11,"h":31.11,"l":31.1,"n":775,"o":31.1,"t":"2026-10-12T19:00:00Z","v":161748,"vw":31.101637},{"c":31.125,"h":31.13,"l":31.1,"n":1078,"o":31.105,"t":"2026-10-12T19:15:00Z","v":138602,"vw":31.119514},{"c":31.14,"h":31.14,"l":31.12,"n":1432,"o":31.125,"t":"2026-10-12T19:30:00Z","v":134714,"vw":31.128255},{"c":31.115,"h":31.15,"l":31.09,"n":4767,"o":31.14,"t":"2026-10-12T19:45:00Z","v":745570,"vw":31.119271},{"c":31.1,"h":31.1,"l":31.1,"n":26,"o":31.1,"t":"2026-10-12T20:00:00Z","v":678653,"vw":31.1},{"c":31.1,"h":31.1,"l":31.1,"n":1,"o":31.1,"t":"2026-10-12T20:15:00Z","v":95501,"vw":31.1},{"c":31.0569,"h":31.0569,"l":31.0569,"n":1,"o":31.0569,"t":"2026-10-12T23:30:00Z","v":263,"vw":31.0569},{"c":31.04,"h":31.04,"l":31.04,"n":1,"o":31.04,"t":"2026-10-13T08:00:00Z","v":100,"vw":31.04},{"c":31.1,"h":31.1,"l":31.1,"n":3,"o":31.1,"t":"2026-10-13T13:00:00Z","v":126,"vw":31.1},{"c":31.14,"h":31.14,"l":31.14,"n":1,"o":31.14,"t":"2026-10-13T13:15:00Z","v":255,"vw":31.14},{"c":31.145,"h":31.15,"l":31.09,"n":1642,"o":31.13,"t":"2026-10-13T13:30:00Z","v":366283,"vw":31.117351},{"c":31.135,"h":31.17,"l":31.13,"n":1485,"o":31.145,"t":"2026-10-13T13:45:00Z","v":208438,"vw":31.15229},{"c":31.115,"h":31.15,"l":31.11,"n":1151,"o":31.135,"t":"2026-10-13T14:00:00Z","v":133470,"vw":31.130198},{"c":31.1,"h":31.14,"l":31.1,"n":1201,"o":31.115,"t":"2026-10-13T14:15:00Z","v":171661,"vw":31.120302},{"c":31.11,"h":31.12,"l":31.1,"n":897,"o":31.1,"t":"2026-10-13T14:30:00Z","v":90398,"vw":31.109378},{"c":31.11,"h":31.12,"l":31.1,"n":879,"o":31.12,"t":"2026-10-13T14:45:00Z","v":79603,"vw":31.11003},{"c":31.115,"h":31.12,"l":31.1,"n":813,"o":31.1,"t":"2026-10-13T15:00:00Z","v":72609,"vw":31.110719},{"c":31.115,"h":31.125,"l":31.11,"n":864,"o":31.11,"t":"2026-10-13T15:15:00Z","v":80408,"vw":31.116201},{"c":31.105,"h":31.12,"l":31.1,"n":889,"o":31.11,"t":"2026-10-13T15:30:00Z","v":73373,"vw":31.108177},{"c":31.1,"h":31.11,"l":31.1,"n":798,"o":31.1,"t":"2026-10-13T15:45:00Z","v":63113,"vw":31.102936},{"c":31.095,"h":31.11,"l":31.09,"n":1081,"o":31.1,"t":"2026-10-13T16:00:00Z","v":130223,"vw":31.098924},{"c":31.105,"h":31.11,"l":31.09,"n":662,"o":31.095,"t":"2026-10-13T16:15:00Z","v":79351,"vw":31.101022},{"c":31.105,"h":31.11,"l":31.1,"n":482,"o":31.105,"t":"2026-10-13T16:30:00Z","v":33673,"vw":31.10563},{"c":31.105,"h":31.11,"l":31.1,"n":583,"o":31.105,"t":"2026-10-13T16:45:00Z","v":47247,"vw":31.105678},{"c":31.115,"h":31.12,"l":31.105,"n":708,"o":31.105,"t":"2026-10-13T17:00:00Z","v":71258,"vw":31.112198},{"c":31.12,"h":31.12,"l":31.1,"n":668,"o":31.1115,"t":"2026-10-13T17:15:00Z","v":54814,"vw":31.108887},{"c":31.125,"h":31.13,"l":31.115,"n":545,"o":31.115,"t":"2026-10-13T17:30:00Z","v":47017,"vw":31.123133},{"c":31.125,"h":31.13,"l":31.12,"n":437,"o":31.125,"t":"2026-10-13T17:45:00Z","v":29717,"vw":31.124042},{"c":31.125,"h":31.13,"l":31.12,"n":533,"o":31.125,"t":"2026-10-13T18:00:00Z","v":37843,"vw":31.125229},{"c":31.125,"h":31.13,"l":31.12,"n":625,"o":31.13,"t":"2026-10-13T18:15:00Z","v":59519,"vw":31.125062},{"c":31.135,"h":31.135,"l":31.12,"n":800,"o":31.125,"t":"2026-10-13T18:30:00Z","v":90181,"vw":31.129222},{"c":31.125,"h":31.14,"l":31.12,"n":700,"o":31.14,"t":"2026-10-13T18:45:00Z","v":76288,"vw":31.127414},{"c":31.125,"h":31.13,"l":31.11,"n":737,"o":31.125,"t":"2026-10-13T19:00:00Z","v":73916,"vw":31.118443},{"c":31.125,"h":31.13,"l":31.12,"n":819,"o":31.125,"t":"2026-10-13T19:15:00Z","v":81468,"vw":31.123263},{"c":31.13,"h":31.14,"l":31.12,"n":1364,"o":31.125,"t":"2026-10-13T19:30:00Z","v":138845,"vw":31.128056},{"c":31.105,"h":31.14,"l":31.1,"n":3704,"o":31.13,"t":"2026-10-13T19:45:00Z","v":497165,"vw":31.11783},{"c":31.1,"h":31.1,"l":31.1,"n":26,"o":31.1,"t":"2026-10-13T20:00:00Z","v":673420,"vw":31.1},{"c":31.1,"h":31.1,"l":31.1,"n":1,"o":31.1,"t":"2026-10-13T20:15:00Z","v":551210,"vw":31.1},{"c":31.1,"h":31.1,"l":31.1,"n":1,"o":31.1,"t":"2026-10-14T13:15:00Z","v":29357,"vw":31.1},{"c":31.09,"h":31.14,"l":31.09,"n":1702,"o":31.11,"t":"2026-10-14T13:30:00Z","v":633831,"vw":31.101639},{"c":31.11,"h":31.11,"l":31.09,"n":711,"o":31.095,"t":"2026-10-14T13:45:00Z","v":118034,"vw":31.10254},{"c":31.1,"h":31.11,"l":31.1,"n":853,"o":31.11,"t":"2026-10-14T14:00:00Z","v":99188,"vw":31.10357},{"c":31.115,"h":31.12,"l":31.1,"n":696,"o":31.105,"t":"2026-10-14T14:15:00Z","v":109193,"vw":31.110786},{"c":31.125,"h":31.13,"l":31.11,"n":561,"o":31.115,"t":"2026-10-14T14:30:00Z","v":60275,"vw":31.120256},{"c":31.125,"h":31.13,"l":31.12,"n":441,"o":31.125,"t":"2026-10-14T14:45:00Z","v":76510,"vw":31.123141},{"c":31.12,"h":31.13,"l":31.11,"n":693,"o":31.125,"t":"2026-10-14T15:00:00Z","v":98624,"vw":31.1225},{"c":31.12,"h":31.13,"l":31.11,"n":504,"o":31.115,"t":"2026-10-14T15:15:00Z","v":41028,"vw":31.120849},{"c":31.12,"h":31.13,"l":31.12,"n":489,"o":31.125,"t":"2026-10-14T15:30:00Z","v":45535,"vw":31.124224},{"c":31.115,"h":31.13,"l":31.11,"n":583,"o":31.13,"t":"2026-10-14T15:45:00Z","v":53001,"vw":31.120554},{"c":31.11,"h":31.13,"l":31.11,"n":995,"o":31.115,"t":"2026-10-14T16:00:00Z","v":154077,"vw":31.117689},{"c":31.12,"h":31.13,"l":31.11,"n":603,"o":31.115,"t":"2026-10-14T16:15:00Z","v":65044,"vw":31.120526},{"c":31.125,"h":31.13,"l":31.12,"n":587,"o":31.125,"t":"2026-10-14T16:30:00Z","v":47728,"vw":31.123475},{"c":31.135,"h":31.14,"l":31.12,"n":1118,"o":31.125,"t":"2026-10-14T16:45:00Z","v":187443,"vw":31.126881},{"c":31.145,"h":31.15,"l":31.125,"n":1172,"o":31.1301,"t":"2026-10-14T17:00:00Z","v":144025,"vw":31.134493},{"c":31.14,"h":31.15,"l":31.14,"n":832,"o":31.15,"t":"2026-10-14T17:15:00Z","v":70134,"vw":31.143682},{"c":31.14,"h":31.15,"l":31.14,"n":786,"o":31.14,"t":"2026-10-14T17:30:00Z","v":290773,"vw":31.140436},{"c":31.135,"h":31.15,"l":31.13,"n":767,"o":31.145,"t":"2026-10-14T17:45:00Z","v":72913,"vw":31.138801},{"c":31.135,"h":31.14,"l":31.13,"n":622,"o":31.135,"t":"2026-10-14T18:00:00Z","v":67869,"vw":31.134867},{"c":31.135,"h":31.14,"l":31.13,"n":657,"o":31.135,"t":"2026-10-14T18:15:00Z","v":59038,"vw":31.134648},{"c":31.13,"h":31.14,"l":31.13,"n":711,"o":31.135,"t":"2026-10-14T18:30:00Z","v":56729,"vw":31.133608},{"c":31.135,"h":31.14,"l":31.13,"n":887,"o":31.135,"t":"2026-10-14T18:45:00Z","v":86208,"vw":31.137764},{"c":31.13,"h":31.14,"l":31.13,"n":1049,"o":31.14,"t":"2026-10-14T19:00:00Z","v":132786,"vw":31.134672},{"c":31.135,"h":31.14,"l":31.13,"n":930,"o":31.13,"t":"2026-10-14T19:15:00Z","v":104703,"vw":31.134341},{"c":31.12,"h":31.14,"l":31.12,"n":1369,"o":31.13,"t":"2026-10-14T19:30:00Z","v":151794,"vw":31.127315},{"c":31.125,"h":31.13,"l":31.09,"n":5466,"o":31.125,"t":"2026-10-14T19:45:00Z","v":986804,"vw":31.110459},{"c":31.12,"h":31.12,"l":31.12,"n":34,"o":31.12,"t":"2026-10-14T20:00:00Z","v":766337,"vw":31.12},{"c":31.15,"h":31.15,"l":31.15,"n":1,"o":31.15,"t":"2026-10-14T20:30:00Z","v":150,"vw":31.15},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-10-15T11:15:00Z","v":100,"vw":31.2},{"c":31.2,"h":31.2,"l":31.2,"n":2,"o":31.2,"t":"2026-10-15T13:00:00Z","v":199,"vw":31.2},{"c":31.15,"h":31.15,"l":31.15,"n":2,"o":31.15,"t":"2026-10-15T13:15:00Z","v":240,"vw":31.15},{"c":31.14,"h":31.18,"l":31.12,"n":1737,"o":31.155,"t":"2026-10-15T13:30:00Z","v":386574,"vw":31.138125},{"c":31.15,"h":31.16,"l":31.135,"n":1463,"o":31.135,"t":"2026-10-15T13:45:00Z","v":292794,"vw":31.149668},{"c":31.16,"h":31.18,"l":31.14,"n":1198,"o":31.145,"t":"2026-10-15T14:00:00Z","v":156603,"vw":31.159874},{"c":31.142,"h":31.165,"l":31.135,"n":975,"o":31.165,"t":"2026-10-15T14:15:00Z","v":115094,"vw":31.149304},{"c":31.135,"h":31.145,"l":31.125,"n":809,"o":31.145,"t":"2026-10-15T14:30:00Z","v":121274,"vw":31.132975},{"c":31.135,"h":31.15,"l":31.13,"n":850,"o":31.135,"t":"2026-10-15T14:45:00Z","v":147117,"vw":31.140361},{"c":31.145,"h":31.15,"l":31.135,"n":629,"o":31.14,"t":"2026-10-15T15:00:00Z","v":73604,"vw":31.142306},{"c":31.14,"h":31.15,"l":31.13,"n":677,"o":31.15,"t":"2026-10-15T15:15:00Z","v":86863,"vw":31.137104},{"c":31.135,"h":31.14,"l":31.13,"n":462,"o":31.14,"t":"2026-10-15T15:30:00Z","v":56516,"vw":31.135307},{"c":31.145,"h":31.16,"l":31.13,"n":734,"o":31.132359,"t":"2026-10-15T15:45:00Z","v":116893,"vw":31.146274},{"c":31.145,"h":31.15,"l":31.14,"n":427,"o":31.14,"t":"2026-10-15T16:00:00Z","v":48284,"vw":31.143855},{"c":31.15,"h":31.16,"l":31.14,"n":897,"o":31.145,"t":"2026-10-15T16:15:00Z","v":286881,"vw":31.145602},{"c":31.15,"h":31.15,"l":31.14,"n":547,"o":31.145,"t":"2026-10-15T16:30:00Z","v":87500,"vw":31.143734},{"c":31.155,"h":31.155,"l":31.14,"n":553,"o":31.145,"t":"2026-10-15T16:45:00Z","v":57345,"vw":31.148777},{"c":31.15,"h":31.16,"l":31.145,"n":645,"o":31.155,"t":"2026-10-15T17:00:00Z","v":104097,"vw":31.153535},{"c":31.155,"h":31.16,"l":31.145,"n":571,"o":31.15,"t":"2026-10-15T17:15:00Z","v":99019,"vw":31.153672},{"c":31.155,"h":31.16,"l":31.15,"n":425,"o":31.155,"t":"2026-10-15T17:30:00Z","v":42605,"vw":31.153875},{"c":31.155,"h":31.16,"l":31.15,"n":485,"o":31.155,"t":"2026-10-15T17:45:00Z","v":85170,"vw":31.155794},{"c":31.165,"h":31.17,"l":31.16,"n":627,"o":31.16,"t":"2026-10-15T18:00:00Z","v":133587,"vw":31.164592},{"c":31.165,"h":31.17,"l":31.16,"n":515,"o":31.165,"t":"2026-10-15T18:15:00Z","v":75767,"vw":31.165943},{"c":31.165,"h":31.17,"l":31.16,"n":554,"o":31.165,"t":"2026-10-15T18:30:00Z","v":68469,"vw":31.16541},{"c":31.17,"h":31.17,"l":31.16,"n":645,"o":31.165,"t":"2026-10-15T18:45:00Z","v":103417,"vw":31.166123},{"c":31.17,"h":31.17,"l":31.16,"n":613,"o":31.165,"t":"2026-10-15T19:00:00Z","v":130130,"vw":31.165829},{"c":31.1901,"h":31.2,"l":31.16,"n":938,"o":31.165,"t":"2026-10-15T19:15:00Z","v":106999,"vw":31.18566},{"c":31.215,"h":31.225,"l":31.18,"n":1192,"o":31.195,"t":"2026-10-15T19:30:00Z","v":140499,"vw":31.200701},{"c":31.22,"h":31.24,"l":31.19,"n":2475,"o":31.21,"t":"2026-10-15T19:45:00Z","v":319509,"vw":31.218948},{"c":31.2125,"h":31.22,"l":31.21,"n":54,"o":31.22,"t":"2026-10-15T20:00:00Z","v":395755,"vw":31.219794},{"c":31.2637,"h":31.2637,"l":31.2637,"n":1,"o":31.2637,"t":"2026-10-15T23:45:00Z","v":179,"vw":31.2637},{"c":31.28,"h":31.29,"l":31.22,"n":630,"o":31.24,"t":"2026-10-16T13:30:00Z","v":83603,"vw":31.260579},{"c":31.32,"h":31.345,"l":31.28,"n":1183,"o":31.285,"t":"2026-10-16T13:45:00Z","v":159204,"vw":31.316914},{"c":31.325,"h":31.35,"l":31.315,"n":1250,"o":31.325,"t":"2026-10-16T14:00:00Z","v":170471,"vw":31.328963},{"c":31.285,"h":31.335,"l":31.28,"n":938,"o":31.32,"t":"2026-10-16T14:15:00Z","v":132262,"vw":31.317573},{"c":31.2801,"h":31.29,"l":31.28,"n":652,"o":31.28,"t":"2026-10-16T14:30:00Z","v":114560,"vw":31.28439},{"c":31.31,"h":31.31,"l":31.275,"n":546,"o":31.28,"t":"2026-10-16T14:45:00Z","v":90573,"vw":31.289915},{"c":31.28,"h":31.315,"l":31.28,"n":690,"o":31.31,"t":"2026-10-16T15:00:00Z","v":72455,"vw":31.30158},{"c":31.275,"h":31.29,"l":31.26,"n":706,"o":31.285,"t":"2026-10-16T15:15:00Z","v":63232,"vw":31.271789},{"c":31.285,"h":31.285,"l":31.27,"n":582,"o":31.27,"t":"2026-10-16T15:30:00Z","v":53849,"vw":31.280737},{"c":31.275,"h":31.29,"l":31.27,"n":519,"o":31.28,"t":"2026-10-16T15:45:00Z","v":45806,"vw":31.280221},{"c":31.275,"h":31.285,"l":31.26,"n":647,"o":31.28,"t":"2026-10-16T16:00:00Z","v":52420,"vw":31.273835},{"c":31.285,"h":31.29,"l":31.265,"n":442,"o":31.275,"t":"2026-10-16T16:15:00Z","v":35656,"vw":31.276163},{"c":31.285,"h":31.29,"l":31.28,"n":353,"o":31.285,"t":"2026-10-16T16:30:00Z","v":25446,"vw":31.285894},{"c":31.285,"h":31.29,"l":31.28,"n":415,"o":31.285,"t":"2026-10-16T16:45:00Z","v":33322,"vw":31.285397},{"c":31.26,"h":31.285,"l":31.25,"n":552,"o":31.285,"t":"2026-10-16T17:00:00Z","v":52819,"vw":31.271761},{"c":31.25,"h":31.27,"l":31.25,"n":508,"o":31.255,"t":"2026-10-16T17:15:00Z","v":70886,"vw":31.259333},{"c":31.245,"h":31.285,"l":31.245,"n":716,"o":31.255,"t":"2026-10-16T17:30:00Z","v":85630,"vw":31.266274},{"c":31.24,"h":31.26,"l":31.23,"n":673,"o":31.25,"t":"2026-10-16T17:45:00Z","v":110087,"vw":31.245959},{"c":31.225,"h":31.25,"l":31.22,"n":652,"o":31.245,"t":"2026-10-16T18:00:00Z","v":96326,"vw":31.240821},{"c":31.235,"h":31.24,"l":31.215,"n":746,"o":31.225,"t":"2026-10-16T18:15:00Z","v":175102,"vw":31.232354},{"c":31.225,"h":31.24,"l":31.21,"n":565,"o":31.24,"t":"2026-10-16T18:30:00Z","v":73192,"vw":31.22246},{"c":31.225,"h":31.24,"l":31.22,"n":612,"o":31.23,"t":"2026-10-16T18:45:00Z","v":67439,"vw":31.229579},{"c":31.2201,"h":31.24,"l":31.22,"n":606,"o":31.225,"t":"2026-10-16T19:00:00Z","v":95714,"vw":31.225641},{"c":31.195,"h":31.235,"l":31.19,"n":650,"o":31.225,"t":"2026-10-16T19:15:00Z","v":65702,"vw":31.216203},{"c":31.205,"h":31.215,"l":31.19,"n":670,"o":31.195,"t":"2026-10-16T19:30:00Z","v":55795,"vw":31.207437},{"c":31.19,"h":31.22,"l":31.175,"n":2901,"o":31.21,"t":"2026-10-16T19:45:00Z","v":332014,"vw":31.193822},{"c":31.2,"h":31.2,"l":31.2,"n":33,"o":31.2,"t":"2026-10-16T20:00:00Z","v":399840,"vw":31.2},{"c":31.1728,"h":31.1728,"l":31.1728,"n":1,"o":31.1728,"t":"2026-10-19T09:15:00Z","v":100,"vw":31.1728},{"c":31.265,"h":31.28,"l":31.2,"n":614,"o":31.22,"t":"2026-10-19T13:30:00Z","v":126940,"vw":31.250647},{"c":31.21,"h":31.275,"l":31.21,"n":845,"o":31.265,"t":"2026-10-19T13:45:00Z","v":140523,"vw":31.240511},{"c":31.19,"h":31.23,"l":31.19,"n":822,"o":31.21,"t":"2026-10-19T14:00:00Z","v":92197,"vw":31.208717},{"c":31.17,"h":31.2,"l":31.145,"n":1172,"o":31.193,"t":"2026-10-19T14:15:00Z","v":273993,"vw":31.169487},{"c":31.15,"h":31.165,"l":31.15,"n":606,"o":31.165,"t":"2026-10-19T14:30:00Z","v":75095,"vw":31.153952},{"c":31.15,"h":31.155,"l":31.14,"n":776,"o":31.15,"t":"2026-10-19T14:45:00Z","v":110726,"vw":31.145234},{"c":31.15,"h":31.16,"l":31.14,"n":638,"o":31.145,"t":"2026-10-19T15:00:00Z","v":79496,"vw":31.150676},{"c":31.15,"h":31.16,"l":31.132,"n":904,"o":31.15,"t":"2026-10-19T15:15:00Z","v":143971,"vw":31.144292},{"c":31.13,"h":31.15,"l":31.13,"n":959,"o":31.15,"t":"2026-10-19T15:30:00Z","v":244125,"vw":31.138789},{"c":31.155,"h":31.16,"l":31.13,"n":549,"o":31.1301,"t":"2026-10-19T15:45:00Z","v":187139,"vw":31.140386},{"c":31.19,"h":31.19,"l":31.15,"n":625,"o":31.15,"t":"2026-10-19T16:00:00Z","v":69573,"vw":31.168753},{"c":31.185,"h":31.19,"l":31.17,"n":601,"o":31.18,"t":"2026-10-19T16:15:00Z","v":107828,"vw":31.178519},{"c":31.19,"h":31.2,"l":31.17,"n":498,"o":31.18,"t":"2026-10-19T16:30:00Z","v":47165,"vw":31.188558},{"c":31.2,"h":31.2,"l":31.19,"n":385,"o":31.2,"t":"2026-10-19T16:45:00Z","v":38094,"vw":31.195736},{"c":31.2,"h":31.21,"l":31.19,"n":454,"o":31.2,"t":"2026-10-19T17:00:00Z","v":39642,"vw":31.196989},{"c":31.2,"h":31.21,"l":31.19,"n":511,"o":31.21,"t":"2026-10-19T17:15:00Z","v":49684,"vw":31.199339},{"c":31.185,"h":31.2,"l":31.17,"n":440,"o":31.19,"t":"2026-10-19T17:30:00Z","v":42714,"vw":31.186457},{"c":31.205,"h":31.21,"l":31.185,"n":434,"o":31.185,"t":"2026-10-19T17:45:00Z","v":40826,"vw":31.196642},{"c":31.2,"h":31.21,"l":31.19,"n":471,"o":31.2,"t":"2026-10-19T18:00:00Z","v":49284,"vw":31.201552},{"c":31.195,"h":31.21,"l":31.19,"n":385,"o":31.21,"t":"2026-10-19T18:15:00Z","v":40810,"vw":31.198851},{"c":31.19,"h":31.2,"l":31.18,"n":628,"o":31.195,"t":"2026-10-19T18:30:00Z","v":64118,"vw":31.185549},{"c":31.2,"h":31.2,"l":31.18,"n":478,"o":31.185,"t":"2026-10-19T18:45:00Z","v":48820,"vw":31.192516},{"c":31.21,"h":31.21,"l":31.195,"n":559,"o":31.2,"t":"2026-10-19T19:00:00Z","v":60135,"vw":31.202335},{"c":31.205,"h":31.21,"l":31.2,"n":655,"o":31.205,"t":"2026-10-19T19:15:00Z","v":59320,"vw":31.2046},{"c":31.225,"h":31.23,"l":31.2,"n":912,"o":31.21,"t":"2026-10-19T19:30:00Z","v":98662,"vw":31.215277},{"c":31.21,"h":31.23,"l":31.2,"n":2203,"o":31.23,"t":"2026-10-19T19:45:00Z","v":334791,"vw":31.219406},{"c":31.21,"h":31.21,"l":31.21,"n":40,"o":31.21,"t":"2026-10-19T20:00:00Z","v":204175,"vw":31.21},{"c":31.23,"h":31.23,"l":31.23,"n":3,"o":31.23,"t":"2026-10-20T13:15:00Z","v":284,"vw":31.23},{"c":31.235,"h":31.27,"l":31.2,"n":943,"o":31.27,"t":"2026-10-20T13:30:00Z","v":267600,"vw":31.223967},{"c":31.27,"h":31.28,"l":31.23,"n":845,"o":31.24,"t":"2026-10-20T13:45:00Z","v":95038,"vw":31.256994},{"c":31.27,"h":31.28,"l":31.245,"n":788,"o":31.275,"t":"2026-10-20T14:00:00Z","v":78541,"vw":31.262752},{"c":31.27,"h":31.29,"l":31.265,"n":737,"o":31.265,"t":"2026-10-20T14:15:00Z","v":77211,"vw":31.275453},{"c":31.255,"h":31.275,"l":31.25,"n":770,"o":31.27,"t":"2026-10-20T14:30:00Z","v":77253,"vw":31.259356},{"c":31.235,"h":31.255,"l":31.23,"n":682,"o":31.2539,"t":"2026-10-20T14:45:00Z","v":45482,"vw":31.240864},{"c":31.22,"h":31.24,"l":31.22,"n":724,"o":31.23,"t":"2026-10-20T15:00:00Z","v":66930,"vw":31.231629},{"c":31.225,"h":31.235,"l":31.21,"n":849,"o":31.225,"t":"2026-10-20T15:15:00Z","v":97507,"vw":31.221116},{"c":31.235,"h":31.24,"l":31.22,"n":447,"o":31.225,"t":"2026-10-20T15:30:00Z","v":33975,"vw":31.228398},{"c":31.24,"h":31.24,"l":31.23,"n":418,"o":31.24,"t":"2026-10-20T15:45:00Z","v":24524,"vw":31.233902},{"c":31.235,"h":31.24,"l":31.23,"n":474,"o":31.235,"t":"2026-10-20T16:00:00Z","v":35984,"vw":31.237283},{"c":31.23,"h":31.24,"l":31.22,"n":469,"o":31.235,"t":"2026-10-20T16:15:00Z","v":38473,"vw":31.227466},{"c":31.265,"h":31.27,"l":31.22,"n":674,"o":31.225,"t":"2026-10-20T16:30:00Z","v":472733,"vw":31.230914},{"c":31.28,"h":31.28,"l":31.26,"n":397,"o":31.265,"t":"2026-10-20T16:45:00Z","v":31085,"vw":31.270594},{"c":31.275,"h":31.29,"l":31.27,"n":457,"o":31.275,"t":"2026-10-20T17:00:00Z","v":45441,"vw":31.277576},{"c":31.275,"h":31.285,"l":31.27,"n":423,"o":31.275,"t":"2026-10-20T17:15:00Z","v":47827,"vw":31.277057},{"c":31.28,"h":31.28,"l":31.27,"n":336,"o":31.275,"t":"2026-10-20T17:30:00Z","v":20808,"vw":31.27546},{"c":31.285,"h":31.29,"l":31.27,"n":425,"o":31.28,"t":"2026-10-20T17:45:00Z","v":121942,"vw":31.28188},{"c":31.315,"h":31.32,"l":31.285,"n":470,"o":31.285,"t":"2026-10-20T18:00:00Z","v":50974,"vw":31.29588},{"c":31.3101,"h":31.32,"l":31.31,"n":416,"o":31.315,"t":"2026-10-20T18:15:00Z","v":36359,"vw":31.314913},{"c":31.305,"h":31.32,"l":31.3,"n":474,"o":31.31,"t":"2026-10-20T18:30:00Z","v":36414,"vw":31.309705},{"c":31.285,"h":31.31,"l":31.28,"n":601,"o":31.305,"t":"2026-10-20T18:45:00Z","v":62172,"vw":31.290336},{"c":31.295,"h":31.3,"l":31.28,"n":594,"o":31.29,"t":"2026-10-20T19:00:00Z","v":55324,"vw":31.291963},{"c":31.305,"h":31.31,"l":31.29,"n":676,"o":31.29,"t":"2026-10-20T19:15:00Z","v":70764,"vw":31.298497},{"c":31.325,"h":31.33,"l":31.3,"n":1068,"o":31.305,"t":"2026-10-20T19:30:00Z","v":163587,"vw":31.317162},{"c":31.36,"h":31.38,"l":31.31,"n":2523,"o":31.325,"t":"2026-10-20T19:45:00Z","v":370464,"vw":31.343676},{"c":31.4,"h":31.4,"l":31.36,"n":26,"o":31.36,"t":"2026-10-20T20:00:00Z","v":214835,"vw":31.360019},{"c":31.1791,"h":31.1791,"l":31.1791,"n":1,"o":31.1791,"t":"2026-10-21T11:15:00Z","v":150,"vw":31.1791},{"c":31.31,"h":31.31,"l":31.31,"n":8,"o":31.31,"t":"2026-10-21T13:15:00Z","v":332,"vw":31.31},{"c":31.33,"h":31.36,"l":31.28,"n":521,"o":31.33,"t":"2026-10-21T13:30:00Z","v":84234,"vw":31.318283},{"c":31.31,"h":31.355,"l":31.3,"n":818,"o":31.34,"t":"2026-10-21T13:45:00Z","v":157078,"vw":31.34024},{"c":31.295,"h":31.31,"l":31.29,"n":790,"o":31.31,"t":"2026-10-21T14:00:00Z","v":127774,"vw":31.302159},{"c":31.31,"h":31.315,"l":31.295,"n":557,"o":31.3,"t":"2026-10-21T14:15:00Z","v":54999,"vw":31.305363},{"c":31.315,"h":31.32,"l":31.305,"n":199,"o":31.305,"t":"2026-10-21T14:30:00Z","v":10698,"vw":31.314646},{"c":31.305,"h":31.32,"l":31.3,"n":386,"o":31.315,"t":"2026-10-21T14:45:00Z","v":61057,"vw":31.306652},{"c":31.305,"h":31.31,"l":31.3,"n":486,"o":31.305,"t":"2026-10-21T15:00:00Z","v":89712,"vw":31.304736},{"c":31.285,"h":31.31,"l":31.28,"n":678,"o":31.305,"t":"2026-10-21T15:15:00Z","v":44093,"vw":31.294915},{"c":31.2801,"h":31.29,"l":31.27,"n":863,"o":31.285,"t":"2026-10-21T15:30:00Z","v":184679,"vw":31.280461},{"c":31.2901,"h":31.3,"l":31.283,"n":418,"o":31.29,"t":"2026-10-21T15:45:00Z","v":16685,"vw":31.291192},{"c":31.3,"h":31.3,"l":31.29,"n":292,"o":31.3,"t":"2026-10-21T16:00:00Z","v":13068,"vw":31.2964},{"c":31.305,"h":31.31,"l":31.29,"n":267,"o":31.3,"t":"2026-10-21T16:15:00Z","v":18154,"vw":31.302574},{"c":31.295,"h":31.31,"l":31.29,"n":373,"o":31.305,"t":"2026-10-21T16:30:00Z","v":33405,"vw":31.297038},{"c":31.3,"h":31.3,"l":31.29,"n":253,"o":31.295,"t":"2026-10-21T16:45:00Z","v":19356,"vw":31.295063},{"c":31.295,"h":31.305,"l":31.29,"n":343,"o":31.3,"t":"2026-10-21T17:00:00Z","v":48918,"vw":31.293702},{"c":31.2901,"h":31.3,"l":31.29,"n":376,"o":31.295,"t":"2026-10-21T17:15:00Z","v":25513,"vw":31.292959},{"c":31.3,"h":31.3,"l":31.29,"n":251,"o":31.29,"t":"2026-10-21T17:30:00Z","v":11289,"vw":31.297007},{"c":31.305,"h":31.32,"l":31.295,"n":535,"o":31.295,"t":"2026-10-21T17:45:00Z","v":45929,"vw":31.307475},{"c":31.33,"h":31.33,"l":31.305,"n":319,"o":31.305,"t":"2026-10-21T18:00:00Z","v":19606,"vw":31.317787},{"c":31.325,"h":31.34,"l":31.32,"n":469,"o":31.325,"t":"2026-10-21T18:15:00Z","v":78073,"vw":31.333369},{"c":31.325,"h":31.33,"l":31.31,"n":482,"o":31.325,"t":"2026-10-21T18:30:00Z","v":33813,"vw":31.322448},{"c":31.3,"h":31.33,"l":31.3,"n":476,"o":31.325,"t":"2026-10-21T18:45:00Z","v":117656,"vw":31.313405},{"c":31.28,"h":31.3,"l":31.26,"n":961,"o":31.3,"t":"2026-10-21T19:00:00Z","v":255746,"vw":31.276441},{"c":31.275,"h":31.29,"l":31.27,"n":551,"o":31.2711,"t":"2026-10-21T19:15:00Z","v":68455,"vw":31.280577},{"c":31.28,"h":31.28,"l":31.255,"n":667,"o":31.275,"t":"2026-10-21T19:30:00Z","v":127882,"vw":31.263073},{"c":31.285,"h":31.29,"l":31.27,"n":1677,"o":31.275,"t":"2026-10-21T19:45:00Z","v":178944,"vw":31.282396},{"c":31.29,"h":31.29,"l":31.29,"n":31,"o":31.29,"t":"2026-10-21T20:00:00Z","v":261178,"vw":31.29},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-10-22T11:00:00Z","v":100,"vw":31.3},{"c":31.33,"h":31.33,"l":31.32,"n":7,"o":31.32,"t":"2026-10-22T13:15:00Z","v":800,"vw":31.32428},{"c":31.345,"h":31.355,"l":31.315,"n":432,"o":31.33,"t":"2026-10-22T13:30:00Z","v":71444,"vw":31.342709},{"c":31.34,"h":31.35,"l":31.32,"n":533,"o":31.345,"t":"2026-10-22T13:45:00Z","v":90584,"vw":31.333338},{"c":31.345,"h":31.35,"l":31.33,"n":344,"o":31.335,"t":"2026-10-22T14:00:00Z","v":24879,"vw":31.338809},{"c":31.35,"h":31.35,"l":31.33,"n":825,"o":31.34,"t":"2026-10-22T14:15:00Z","v":99150,"vw":31.342443},{"c":31.35,"h":31.35,"l":31.335,"n":536,"o":31.345,"t":"2026-10-22T14:30:00Z","v":96787,"vw":31.34688},{"c":31.35,"h":31.35,"l":31.34,"n":814,"o":31.35,"t":"2026-10-22T14:45:00Z","v":114968,"vw":31.348324},{"c":31.35,"h":31.35,"l":31.345,"n":290,"o":31.35,"t":"2026-10-22T15:00:00Z","v":24965,"vw":31.347717},{"c":31.345,"h":31.35,"l":31.34,"n":536,"o":31.35,"t":"2026-10-22T15:15:00Z","v":40775,"vw":31.345152},{"c":31.35,"h":31.35,"l":31.34,"n":306,"o":31.345,"t":"2026-10-22T15:30:00Z","v":18630,"vw":31.345687},{"c":31.34,"h":31.35,"l":31.34,"n":419,"o":31.345,"t":"2026-10-22T15:45:00Z","v":17490,"vw":31.34519},{"c":31.345,"h":31.35,"l":31.34,"n":340,"o":31.35,"t":"2026-10-22T16:00:00Z","v":15787,"vw":31.347121},{"c":31.34,"h":31.35,"l":31.34,"n":382,"o":31.35,"t":"2026-10-22T16:15:00Z","v":32993,"vw":31.344643},{"c":31.325,"h":31.345,"l":31.32,"n":743,"o":31.34,"t":"2026-10-22T16:30:00Z","v":102829,"vw":31.326421},{"c":31.3499,"h":31.35,"l":31.325,"n":402,"o":31.325,"t":"2026-10-22T16:45:00Z","v":36482,"vw":31.337826},{"c":31.34,"h":31.345,"l":31.33,"n":232,"o":31.345,"t":"2026-10-22T17:00:00Z","v":14065,"vw":31.338448},{"c":31.335,"h":31.34,"l":31.33,"n":311,"o":31.335,"t":"2026-10-22T17:15:00Z","v":23241,"vw":31.33555},{"c":31.34,"h":31.35,"l":31.33,"n":315,"o":31.34,"t":"2026-10-22T17:30:00Z","v":23443,"vw":31.338862},{"c":31.34,"h":31.35,"l":31.34,"n":324,"o":31.34,"t":"2026-10-22T17:45:00Z","v":21992,"vw":31.342722},{"c":31.35,"h":31.35,"l":31.34,"n":328,"o":31.345,"t":"2026-10-22T18:00:00Z","v":31306,"vw":31.342365},{"c":31.34,"h":31.345,"l":31.33,"n":323,"o":31.34,"t":"2026-10-22T18:15:00Z","v":23116,"vw":31.338215},{"c":31.345,"h":31.345,"l":31.335,"n":341,"o":31.335,"t":"2026-10-22T18:30:00Z","v":24929,"vw":31.339027},{"c":31.32,"h":31.35,"l":31.31,"n":739,"o":31.34,"t":"2026-10-22T18:45:00Z","v":104421,"vw":31.323006},{"c":31.315,"h":31.34,"l":31.31,"n":832,"o":31.33,"t":"2026-10-22T19:00:00Z","v":116996,"vw":31.330717},{"c":31.32,"h":31.33,"l":31.31,"n":516,"o":31.315,"t":"2026-10-22T19:15:00Z","v":39987,"vw":31.321632},{"c":31.315,"h":31.32,"l":31.31,"n":774,"o":31.32,"t":"2026-10-22T19:30:00Z","v":72387,"vw":31.317017},{"c":31.3,"h":31.32,"l":31.29,"n":2252,"o":31.315,"t":"2026-10-22T19:45:00Z","v":265304,"vw":31.305335},{"c":31.29,"h":31.29,"l":31.29,"n":51,"o":31.29,"t":"2026-10-22T20:00:00Z","v":377393,"vw":31.29}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.075,"strike":35.84653114311064,"iv":0.5126791573825387,"gamma":0.05589466765932002,"theta":-0.020298959727367567,"vega":0.042746468894323826,"rho":0.012392006341774515,"breakevenPct":17.997862394089616},{"delta":0.35,"premium":1.1396814064952308,"strike":34.60799147578648,"iv":0.44754121758541127,"gamma":0.06694934497741803,"theta":-0.018491206912201477,"vega":0.04353290515484502,"rho":0.014613726298217517,"breakevenPct":14.246317936342967},{"delta":0.4,"premium":1.2362624761532732,"strike":34.02265165967713,"iv":0.4164504779465817,"gamma":0.07481580256609147,"theta":-0.017379837509353537,"vega":0.04304324758199808,"rho":0.01681725610265614,"breakevenPct":12.684289344296605},{"delta":0.45,"premium":1.3328435458113157,"strike":33.437311843567784,"iv":0.38535973830775216,"gamma":0.0826822601547649,"theta":-0.016268468106505597,"vega":0.04255359000915114,"rho":0.01902078590709476,"breakevenPct":11.122260752250247},{"delta":0.5,"premium":1.429424615469358,"strike":32.85197202745844,"iv":0.35426899866892264,"gamma":0.09054871774343833,"theta":-0.015157098703657656,"vega":0.0420639324363042,"rho":0.021224315711533374,"breakevenPct":9.560232160203887},{"delta":0.55,"premium":1.5260056851274004,"strike":32.26663221134909,"iv":0.3231782590300931,"gamma":0.09841517533211176,"theta":-0.014045729300809714,"vega":0.04157427486345726,"rho":0.023427845515971997,"breakevenPct":7.998203568157525},{"delta":0.6,"premium":1.6225867547854427,"strike":31.68129239523974,"iv":0.2920875193912636,"gamma":0.10628163292078519,"theta":-0.012934359897961774,"vega":0.041084617290610324,"rho":0.025631375320410613,"breakevenPct":6.436174976111168},{"delta":0.65,"premium":1.7191678244434851,"strike":31.095952579130394,"iv":0.26099677975243407,"gamma":0.11414809050945861,"theta":-0.011822990495113834,"vega":0.04059495971776338,"rho":0.027834905124849235,"breakevenPct":4.874146384064806},{"delta":0.7,"premium":1.8157488941015276,"strike":30.510612763021044,"iv":0.22990604011360455,"gamma":0.12201454809813203,"theta":-0.010711621092265894,"vega":0.04010530214491644,"rho":0.03003843492928785,"breakevenPct":3.312117792018448},{"delta":0.75,"premium":1.9733181233287787,"strike":29.91474636822235,"iv":0.20407063490977345,"gamma":0.126019830635208,"theta":-0.009621342076292392,"vega":0.038880927314254424,"rho":0.03218821676528678,"breakevenPct":1.9113598323781673},{"delta":0.8,"premium":2.547621739664847,"strike":29.24695146550599,"iv":0.21414512746791134,"gamma":0.1036415588887456,"theta":-0.008675174466698257,"vega":0.03263620184017963,"rho":0.03397073671235065,"breakevenPct":1.612570166733266},{"delta":0.85,"premium":3.121925356000914,"strike":28.579156562789635,"iv":0.2242196200260492,"gamma":0.08126328714228323,"theta":-0.007729006857104122,"vega":0.026391476366104852,"rho":0.03575325665941452,"breakevenPct":1.3137805010883652},{"delta":0.9,"premium":3.6962289723369826,"strike":27.911361660073275,"iv":0.2342941125841871,"gamma":0.05888501539582082,"theta":-0.006782839247509986,"vega":0.02014675089203006,"rho":0.037535776606478395,"breakevenPct":1.014990835443464}],"put":[{"delta":0.1,"premium":1.075,"strike":17.931346250162427,"iv":1.4311786242073905,"gamma":0.010039321900343085,"theta":-0.02668897173252815,"vega":0.02160321229850302,"rho":-0.006673155766622833,"breakevenPct":46.12864733089668},{"delta":0.15,"premium":1.075,"strike":22.92401693472816,"iv":0.947249167973984,"gamma":0.02022890364737193,"theta":-0.023171937612617998,"vega":0.028681916932166485,"rho":-0.009225989541953826,"breakevenPct":30.17252497689945},{"delta":0.2,"premium":1.0837826103572783,"strike":25.87826103572784,"iv":0.7002376341127411,"gamma":0.0333318227225157,"theta":-0.020109007831131467,"vega":0.03433709099921611,"rho":-0.011823928857550106,"breakevenPct":20.75909739414969},{"delta":0.25,"premium":1.1062460633332993,"strike":27.812303166664968,"iv":0.5476474409912866,"gamma":0.04821562781790843,"theta":-0.017595045931035044,"vega":0.03892965239776309,"rho":-0.014462097444355398,"breakevenPct":14.649865441573446},{"delta":0.3,"premium":1.1298971304589982,"strike":28.99485652294991,"iv":0.4547463254918117,"gamma":0.06504749574556631,"theta":-0.015417163018492058,"vega":0.042359061767557556,"rho":-0.01712242643885807,"breakevenPct":10.946118911821955},{"delta":0.35,"premium":1.1632912967859412,"strike":30.066456483929706,"iv":0.37158766368914736,"gamma":0.08099872863438552,"theta":-0.013375151548252992,"vega":0.045312842185006356,"rho":-0.0197876546430355,"breakevenPct":7.628107423637687},{"delta":0.4,"premium":1.2518865187171162,"strike":30.509432593585583,"iv":0.3436264002841717,"gamma":0.09196058568478989,"theta":-0.012102941030126551,"vega":0.04557187222548453,"rho":-0.02248064008750038,"breakevenPct":6.495538271433468},{"delta":0.45,"premium":1.3404817406482912,"strike":30.952408703241456,"iv":0.31566513687919606,"gamma":0.10292244273519424,"theta":-0.010830730512000113,"vega":0.04583090226596272,"rho":-0.025173625531965255,"breakevenPct":5.362969119229252},{"delta":0.5,"premium":1.4290769625794661,"strike":31.39538481289733,"iv":0.28770387347422044,"gamma":0.11388429978559858,"theta":-0.009558519993873674,"vega":0.046089932306440894,"rho":-0.027866610976430128,"breakevenPct":4.2303999670250345},{"delta":0.55,"premium":1.5176721845106411,"strike":31.838360922553207,"iv":0.25974261006924476,"gamma":0.12484615683600295,"theta":-0.008286309475747235,"vega":0.04634896234691907,"rho":-0.030559596420895004,"breakevenPct":3.0978308148208162},{"delta":0.6,"premium":1.6062674064418159,"strike":32.28133703220908,"iv":0.23178134666426914,"gamma":0.13580801388640729,"theta":-0.007014098957620798,"vega":0.046607992387397254,"rho":-0.03325258186535988,"breakevenPct":1.9652616626165997},{"delta":0.65,"premium":1.8589110843203798,"strike":32.75791491891405,"iv":0.2193017252678138,"gamma":0.134356532596856,"theta":-0.005933610243587973,"vega":0.044586304253044336,"rho":-0.03605066814654023,"breakevenPct":1.2726678911342986},{"delta":0.7,"premium":2.271471037905027,"strike":33.26724819494448,"iv":0.22191378222651126,"gamma":0.1208043897988424,"theta":-0.005040014095567081,"vega":0.04034134644908152,"rho":-0.03895120790272629,"breakevenPct":1.0089670579066572},{"delta":0.75,"premium":2.6840309914896756,"strike":33.77658147097491,"iv":0.22452583918520871,"gamma":0.10725224700082875,"theta":-0.004146417947546187,"vega":0.036096388645118695,"rho":-0.041851747658912364,"breakevenPct":0.7452662246790152},{"delta":0.8,"premium":3.0965909450743236,"strike":34.285914747005336,"iv":0.22713789614390617,"gamma":0.0937001042028151,"theta":-0.003252821799525292,"vega":0.03185143084115587,"rho":-0.044752287415098436,"breakevenPct":0.4815653914513731},{"delta":0.85,"premium":3.5091508986589712,"strike":34.79524802303577,"iv":0.22974995310260363,"gamma":0.08014796140480149,"theta":-0.0023592256515043994,"vega":0.027606473037193054,"rho":-0.047652827171284495,"breakevenPct":0.21786455822373174},{"delta":0.9,"premium":5.765466101694919,"strike":37.11158192090396,"iv":0.30985762711864423,"gamma":0.047418361581920865,"theta":-0.0021689265536723166,"vega":0.021423446327683608,"rho":-0.0533007086131093,"breakevenPct":0.1793410649058534}]},"raw":{"call":[{"delta":0.3,"premium":1.075,"strike":35.84653114311064,"iv":0.5126791573825387,"gamma":0.05589466765932002,"theta":-0.020298959727367567,"vega":0.042746468894323826,"rho":0.012392006341774515,"breakevenPct":17.997862394089616},{"delta":0.35,"premium":1.1396814064952308,"strike":34.60799147578648,"iv":0.44754121758541127,"gamma":0.06694934497741803,"theta":-0.018491206912201477,"vega":0.04353290515484502,"rho":0.014613726298217517,"breakevenPct":14.246317936342967},{"delta":0.4,"premium":1.2362624761532732,"strike":34.02265165967713,"iv":0.4164504779465817,"gamma":0.07481580256609147,"theta":-0.017379837509353537,"vega":0.04304324758199808,"rho":0.01681725610265614,"breakevenPct":12.684289344296605},{"delta":0.45,"premium":1.3328435458113157,"strike":33.437311843567784,"iv":0.38535973830775216,"gamma":0.0826822601547649,"theta":-0.016268468106505597,"vega":0.04255359000915114,"rho":0.01902078590709476,"breakevenPct":11.122260752250247},{"delta":0.5,"premium":1.429424615469358,"strike":32.85197202745844,"iv":0.35426899866892264,"gamma":0.09054871774343833,"theta":-0.015157098703657656,"vega":0.0420639324363042,"rho":0.021224315711533374,"breakevenPct":9.560232160203887},{"delta":0.55,"premium":1.5260056851274004,"strike":32.26663221134909,"iv":0.3231782590300931,"gamma":0.09841517533211176,"theta":-0.014045729300809714,"vega":0.04157427486345726,"rho":0.023427845515971997,"breakevenPct":7.998203568157525},{"delta":0.6,"premium":1.6225867547854427,"strike":31.68129239523974,"iv":0.2920875193912636,"gamma":0.10628163292078519,"theta":-0.012934359897961774,"vega":0.041084617290610324,"rho":0.025631375320410613,"breakevenPct":6.436174976111168},{"delta":0.65,"premium":1.7191678244434851,"strike":31.095952579130394,"iv":0.26099677975243407,"gamma":0.11414809050945861,"theta":-0.011822990495113834,"vega":0.04059495971776338,"rho":0.027834905124849235,"breakevenPct":4.874146384064806},{"delta":0.7,"premium":1.8157488941015276,"strike":30.510612763021044,"iv":0.22990604011360455,"gamma":0.12201454809813203,"theta":-0.010711621092265894,"vega":0.04010530214491644,"rho":0.03003843492928785,"breakevenPct":3.312117792018448},{"delta":0.75,"premium":1.9733181233287787,"strike":29.91474636822235,"iv":0.20407063490977345,"gamma":0.126019830635208,"theta":-0.009621342076292392,"vega":0.038880927314254424,"rho":0.03218821676528678,"breakevenPct":1.9113598323781673},{"delta":0.8,"premium":2.547621739664847,"strike":29.24695146550599,"iv":0.21414512746791134,"gamma":0.1036415588887456,"theta":-0.008675174466698257,"vega":0.03263620184017963,"rho":0.03397073671235065,"breakevenPct":1.612570166733266},{"delta":0.85,"premium":3.121925356000914,"strike":28.579156562789635,"iv":0.2242196200260492,"gamma":0.08126328714228323,"theta":-0.007729006857104122,"vega":0.026391476366104852,"rho":0.03575325665941452,"breakevenPct":1.3137805010883652},{"delta":0.9,"premium":3.6962289723369826,"strike":27.911361660073275,"iv":0.2342941125841871,"gamma":0.05888501539582082,"theta":-0.006782839247509986,"vega":0.02014675089203006,"rho":0.037535776606478395,"breakevenPct":1.014990835443464}],"put":[{"delta":0.1,"premium":1.075,"strike":17.931346250162427,"iv":1.4311786242073905,"gamma":0.010039321900343085,"theta":-0.02668897173252815,"vega":0.02160321229850302,"rho":-0.006673155766622833,"breakevenPct":46.12864733089668},{"delta":0.15,"premium":1.075,"strike":22.92401693472816,"iv":0.947249167973984,"gamma":0.02022890364737193,"theta":-0.023171937612617998,"vega":0.028681916932166485,"rho":-0.009225989541953826,"breakevenPct":30.17252497689945},{"delta":0.2,"premium":1.0837826103572783,"strike":25.87826103572784,"iv":0.7002376341127411,"gamma":0.0333318227225157,"theta":-0.020109007831131467,"vega":0.03433709099921611,"rho":-0.011823928857550106,"breakevenPct":20.75909739414969},{"delta":0.25,"premium":1.1062460633332993,"strike":27.812303166664968,"iv":0.5476474409912866,"gamma":0.04821562781790843,"theta":-0.017595045931035044,"vega":0.03892965239776309,"rho":-0.014462097444355398,"breakevenPct":14.649865441573446},{"delta":0.3,"premium":1.1298971304589982,"strike":28.99485652294991,"iv":0.4547463254918117,"gamma":0.06504749574556631,"theta":-0.015417163018492058,"vega":0.042359061767557556,"rho":-0.01712242643885807,"breakevenPct":10.946118911821955},{"delta":0.35,"premium":1.1632912967859412,"strike":30.066456483929706,"iv":0.37158766368914736,"gamma":0.08099872863438552,"theta":-0.013375151548252992,"vega":0.045312842185006356,"rho":-0.0197876546430355,"breakevenPct":7.628107423637687},{"delta":0.4,"premium":1.2518865187171162,"strike":30.509432593585583,"iv":0.3436264002841717,"gamma":0.09196058568478989,"theta":-0.012102941030126551,"vega":0.04557187222548453,"rho":-0.02248064008750038,"breakevenPct":6.495538271433468},{"delta":0.45,"premium":1.3404817406482912,"strike":30.952408703241456,"iv":0.31566513687919606,"gamma":0.10292244273519424,"theta":-0.010830730512000113,"vega":0.04583090226596272,"rho":-0.025173625531965255,"breakevenPct":5.362969119229252},{"delta":0.5,"premium":1.4290769625794661,"strike":31.39538481289733,"iv":0.28770387347422044,"gamma":0.11388429978559858,"theta":-0.009558519993873674,"vega":0.046089932306440894,"rho":-0.027866610976430128,"breakevenPct":4.2303999670250345},{"delta":0.55,"premium":1.5176721845106411,"strike":31.838360922553207,"iv":0.25974261006924476,"gamma":0.12484615683600295,"theta":-0.008286309475747235,"vega":0.04634896234691907,"rho":-0.030559596420895004,"breakevenPct":3.0978308148208162},{"delta":0.6,"premium":1.6062674064418159,"strike":32.28133703220908,"iv":0.23178134666426914,"gamma":0.13580801388640729,"theta":-0.007014098957620798,"vega":0.046607992387397254,"rho":-0.03325258186535988,"breakevenPct":1.9652616626165997},{"delta":0.65,"premium":1.8589110843203798,"strike":32.75791491891405,"iv":0.2193017252678138,"gamma":0.134356532596856,"theta":-0.005933610243587973,"vega":0.044586304253044336,"rho":-0.03605066814654023,"breakevenPct":1.2726678911342986},{"delta":0.7,"premium":2.271471037905027,"strike":33.26724819494448,"iv":0.22191378222651126,"gamma":0.1208043897988424,"theta":-0.005040014095567081,"vega":0.04034134644908152,"rho":-0.03895120790272629,"breakevenPct":1.0089670579066572},{"delta":0.75,"premium":2.6840309914896756,"strike":33.77658147097491,"iv":0.22452583918520871,"gamma":0.10725224700082875,"theta":-0.004146417947546187,"vega":0.036096388645118695,"rho":-0.041851747658912364,"breakevenPct":0.7452662246790152},{"delta":0.8,"premium":3.0965909450743236,"strike":34.285914747005336,"iv":0.22713789614390617,"gamma":0.0937001042028151,"theta":-0.003252821799525292,"vega":0.03185143084115587,"rho":-0.044752287415098436,"breakevenPct":0.4815653914513731},{"delta":0.85,"premium":3.5091508986589712,"strike":34.79524802303577,"iv":0.22974995310260363,"gamma":0.08014796140480149,"theta":-0.0023592256515043994,"vega":0.027606473037193054,"rho":-0.047652827171284495,"breakevenPct":0.21786455822373174},{"delta":0.9,"premium":5.765466101694919,"strike":37.11158192090396,"iv":0.30985762711864423,"gamma":0.047418361581920865,"theta":-0.0021689265536723166,"vega":0.021423446327683608,"rho":-0.0533007086131093,"breakevenPct":0.1793410649058534}]}},"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"}}