{"symbol":"RDWR","url":"https://intraalpha.com/companies/RDWR","capturedAt":"2026-10-22T18:29:51.454Z","state":"ready","quote":{"symbol":"RDWR","last_price":29.72,"prev_close":30.28,"regular_close":29.745,"change":-0.56,"change_pct":-1.8494,"regular_change":-0.535,"regular_change_pct":-1.7668,"extended_change":-0.025,"extended_change_pct":-0.084,"bid":29.64,"ask":29.79,"bid_size":100,"ask_size":300,"volume":81721,"vwap":29.637016,"open":30.28,"high":30.45,"low":29.2901,"close":29.745,"trade_count":1854,"last_trade_at":"2026-10-22T18:29:09.995725423Z","last_quote_at":"2026-10-22T18:29:16.236785648Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:29:48.912806992-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"RDWR","fetched_at":"2026-10-22T18:29:51.039359+00:00","name":"Radware Ltd","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Radware Ltd. develops, manufactures and markets cybersecurity and application delivery solutions for applications in physical, virtual, cloud and software-defined data centers globally. The company is headquartered in Tel Aviv, Israel.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1274258000,"ebitda":20819000,"pe_ratio":61.8,"peg_ratio":30.49,"book_value":7.62,"dividend_per_share":null,"dividend_yield":null,"eps":0.49,"revenue_ttm":317813000,"gross_profit_ttm":256009000,"profit_margin":0.0533,"operating_margin_ttm":0.0312,"return_on_assets_ttm":0.0087,"return_on_equity_ttm":0.0467,"quarterly_earnings_growth":-0.551,"quarterly_revenue_growth":0.109,"analyst_target_price":30.5,"analyst_number":null,"beta":0.865,"fifty_two_week_high":32.79,"fifty_two_week_low":21.68,"fifty_day_ma":29.05,"two_hundred_day_ma":27.41,"shares_outstanding":42082500,"forward_pe":26.74,"price_to_sales":4.01,"price_to_book":3.921,"ev_to_revenue":3.298,"ev_to_ebitda":50.01},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:29:51.039359+00:00"},"optionObservedAt":"2026-10-22T18:27:33.010Z","bars":[{"c":28,"h":28,"l":27.8,"n":8,"o":27.8,"t":"2026-10-15T12:25:00Z","v":500,"vw":27.9},{"c":28.065,"h":28.16,"l":27.41,"n":52,"o":28.16,"t":"2026-10-15T13:30:00Z","v":4239,"vw":28.089288},{"c":28.425,"h":28.63,"l":28.425,"n":72,"o":28.56,"t":"2026-10-15T13:40:00Z","v":2693,"vw":28.514461},{"c":28.355,"h":28.415,"l":28.355,"n":21,"o":28.415,"t":"2026-10-15T13:45:00Z","v":697,"vw":28.375},{"c":28.1451,"h":28.44,"l":28.1451,"n":23,"o":28.44,"t":"2026-10-15T13:50:00Z","v":1702,"vw":28.2521},{"c":28.32,"h":28.32,"l":28.28,"n":53,"o":28.3,"t":"2026-10-15T13:55:00Z","v":1700,"vw":28.30785},{"c":28.53,"h":28.58,"l":28.45,"n":73,"o":28.455,"t":"2026-10-15T14:00:00Z","v":2750,"vw":28.521596},{"c":28.5,"h":28.52,"l":28.4,"n":35,"o":28.5,"t":"2026-10-15T14:05:00Z","v":892,"vw":28.488571},{"c":28.335,"h":28.53,"l":28.335,"n":21,"o":28.53,"t":"2026-10-15T14:10:00Z","v":941,"vw":28.498125},{"c":28.42,"h":28.44,"l":28.36,"n":83,"o":28.44,"t":"2026-10-15T14:15:00Z","v":2893,"vw":28.423109},{"c":28.45,"h":28.459213,"l":28.3558,"n":51,"o":28.42,"t":"2026-10-15T14:20:00Z","v":1803,"vw":28.422859},{"c":28.46,"h":28.46,"l":28.46,"n":23,"o":28.46,"t":"2026-10-15T14:25:00Z","v":511,"vw":28.46},{"c":28.41,"h":28.45,"l":28.28,"n":44,"o":28.45,"t":"2026-10-15T14:30:00Z","v":1476,"vw":28.414175},{"c":28.39,"h":28.47,"l":28.39,"n":20,"o":28.47,"t":"2026-10-15T14:35:00Z","v":857,"vw":28.437143},{"c":28.552711,"h":28.587289,"l":28.5,"n":30,"o":28.5,"t":"2026-10-15T14:40:00Z","v":1259,"vw":28.541286},{"c":28.465,"h":28.5,"l":28.45,"n":41,"o":28.5,"t":"2026-10-15T14:45:00Z","v":1354,"vw":28.491269},{"c":28.49,"h":28.55,"l":28.49,"n":82,"o":28.515,"t":"2026-10-15T14:55:00Z","v":2821,"vw":28.516334},{"c":28.5,"h":28.55,"l":28.49,"n":56,"o":28.53,"t":"2026-10-15T15:00:00Z","v":2048,"vw":28.512647},{"c":28.56,"h":28.56,"l":28.33,"n":162,"o":28.545,"t":"2026-10-15T15:05:00Z","v":8291,"vw":28.426979},{"c":28.64,"h":28.64,"l":28.64,"n":8,"o":28.64,"t":"2026-10-15T15:15:00Z","v":131,"vw":28.64},{"c":28.6,"h":28.6,"l":28.6,"n":10,"o":28.6,"t":"2026-10-15T15:20:00Z","v":368,"vw":28.6},{"c":28.5,"h":28.52,"l":28.5,"n":64,"o":28.52,"t":"2026-10-15T15:30:00Z","v":2710,"vw":28.502222},{"c":28.535,"h":28.56,"l":28.535,"n":140,"o":28.56,"t":"2026-10-15T15:35:00Z","v":3587,"vw":28.536296},{"c":28.56,"h":28.56,"l":28.475,"n":57,"o":28.51,"t":"2026-10-15T15:40:00Z","v":3499,"vw":28.506786},{"c":28.475,"h":28.52,"l":28.405,"n":131,"o":28.52,"t":"2026-10-15T15:45:00Z","v":7043,"vw":28.453622},{"c":28.52,"h":28.52,"l":28.52,"n":7,"o":28.52,"t":"2026-10-15T15:55:00Z","v":230,"vw":28.52},{"c":28.535,"h":28.54,"l":28.535,"n":10,"o":28.54,"t":"2026-10-15T16:00:00Z","v":377,"vw":28.538333},{"c":28.51,"h":28.57,"l":28.51,"n":22,"o":28.57,"t":"2026-10-15T16:05:00Z","v":1057,"vw":28.54},{"c":28.6,"h":28.6,"l":28.53,"n":49,"o":28.53,"t":"2026-10-15T16:10:00Z","v":2355,"vw":28.542895},{"c":28.56,"h":28.56,"l":28.56,"n":5,"o":28.56,"t":"2026-10-15T16:15:00Z","v":129,"vw":28.56},{"c":28.57,"h":28.57,"l":28.57,"n":8,"o":28.57,"t":"2026-10-15T16:20:00Z","v":155,"vw":28.57},{"c":28.55,"h":28.55,"l":28.5,"n":37,"o":28.52,"t":"2026-10-15T16:25:00Z","v":2530,"vw":28.51},{"c":28.555,"h":28.555,"l":28.555,"n":13,"o":28.555,"t":"2026-10-15T16:30:00Z","v":832,"vw":28.555},{"c":28.79,"h":28.79,"l":28.6,"n":76,"o":28.6,"t":"2026-10-15T16:35:00Z","v":2256,"vw":28.707751},{"c":28.735,"h":28.735,"l":28.735,"n":9,"o":28.735,"t":"2026-10-15T16:40:00Z","v":227,"vw":28.735},{"c":28.69,"h":28.71,"l":28.6,"n":65,"o":28.71,"t":"2026-10-15T16:45:00Z","v":2407,"vw":28.648682},{"c":28.69,"h":28.69,"l":28.69,"n":4,"o":28.69,"t":"2026-10-15T16:50:00Z","v":193,"vw":28.69},{"c":28.62,"h":28.69,"l":28.62,"n":27,"o":28.69,"t":"2026-10-15T17:10:00Z","v":937,"vw":28.641852},{"c":28.515,"h":28.6,"l":28.515,"n":103,"o":28.59,"t":"2026-10-15T17:20:00Z","v":2621,"vw":28.582976},{"c":28.56,"h":28.56,"l":28.56,"n":14,"o":28.56,"t":"2026-10-15T17:25:00Z","v":945,"vw":28.56},{"c":28.32,"h":28.56,"l":28.32,"n":106,"o":28.55,"t":"2026-10-15T17:30:00Z","v":11372,"vw":28.513484},{"c":28.36,"h":28.3801,"l":28.36,"n":20,"o":28.37,"t":"2026-10-15T17:35:00Z","v":1458,"vw":28.377749},{"c":28.19,"h":28.35,"l":28.17,"n":109,"o":28.33,"t":"2026-10-15T17:40:00Z","v":13018,"vw":28.264382},{"c":28.05,"h":28.165,"l":28.05,"n":32,"o":28.165,"t":"2026-10-15T17:45:00Z","v":806,"vw":28.13625},{"c":28.1,"h":28.12,"l":28.07,"n":34,"o":28.07,"t":"2026-10-15T17:50:00Z","v":1120,"vw":28.107778},{"c":28.17,"h":28.2,"l":28.03,"n":177,"o":28.03,"t":"2026-10-15T17:55:00Z","v":6922,"vw":28.127115},{"c":28.2267,"h":28.2267,"l":28.19,"n":19,"o":28.21,"t":"2026-10-15T18:00:00Z","v":785,"vw":28.212553},{"c":28.22,"h":28.24,"l":28.165,"n":102,"o":28.235,"t":"2026-10-15T18:05:00Z","v":13597,"vw":28.196366},{"c":28.245,"h":28.27,"l":28.245,"n":64,"o":28.27,"t":"2026-10-15T18:10:00Z","v":1675,"vw":28.264936},{"c":28.125,"h":28.23,"l":28.125,"n":62,"o":28.23,"t":"2026-10-15T18:15:00Z","v":7669,"vw":28.171758},{"c":28.18,"h":28.22,"l":28.17,"n":96,"o":28.21,"t":"2026-10-15T18:35:00Z","v":11374,"vw":28.188968},{"c":28.19,"h":28.19,"l":28.07,"n":125,"o":28.18,"t":"2026-10-15T18:40:00Z","v":11534,"vw":28.142251},{"c":28.18,"h":28.21,"l":28.175,"n":78,"o":28.175,"t":"2026-10-15T18:45:00Z","v":809,"vw":28.18625},{"c":28.24,"h":28.245,"l":28.24,"n":14,"o":28.245,"t":"2026-10-15T18:50:00Z","v":557,"vw":28.241479},{"c":28.28,"h":28.28,"l":28.24,"n":52,"o":28.25,"t":"2026-10-15T18:55:00Z","v":1157,"vw":28.2525},{"c":28.275,"h":28.33,"l":28.27,"n":66,"o":28.33,"t":"2026-10-15T19:00:00Z","v":5979,"vw":28.299331},{"c":28.32,"h":28.32,"l":28.21,"n":93,"o":28.32,"t":"2026-10-15T19:05:00Z","v":7084,"vw":28.279595},{"c":28.24,"h":28.32,"l":28.225,"n":89,"o":28.32,"t":"2026-10-15T19:10:00Z","v":7194,"vw":28.251916},{"c":28.365,"h":28.365,"l":28.265,"n":117,"o":28.31,"t":"2026-10-15T19:15:00Z","v":6631,"vw":28.304912},{"c":28.365,"h":28.38,"l":28.36,"n":60,"o":28.37,"t":"2026-10-15T19:20:00Z","v":1534,"vw":28.3685},{"c":28.275,"h":28.4,"l":28.275,"n":133,"o":28.361,"t":"2026-10-15T19:25:00Z","v":14633,"vw":28.336435},{"c":28.265,"h":28.31,"l":28.225,"n":153,"o":28.285,"t":"2026-10-15T19:30:00Z","v":13463,"vw":28.26405},{"c":28.26,"h":28.275,"l":28.2,"n":156,"o":28.265,"t":"2026-10-15T19:35:00Z","v":12133,"vw":28.250394},{"c":28.37,"h":28.385,"l":28.175,"n":306,"o":28.26,"t":"2026-10-15T19:40:00Z","v":42279,"vw":28.241572},{"c":28.37,"h":28.42,"l":28.335,"n":126,"o":28.34,"t":"2026-10-15T19:45:00Z","v":6385,"vw":28.372601},{"c":28.37,"h":28.38,"l":28.33,"n":176,"o":28.38,"t":"2026-10-15T19:50:00Z","v":4241,"vw":28.357541},{"c":28.36,"h":28.42,"l":28.32,"n":660,"o":28.35,"t":"2026-10-15T19:55:00Z","v":38943,"vw":28.365245},{"c":28.37,"h":28.37,"l":28.37,"n":19,"o":28.37,"t":"2026-10-15T20:00:00Z","v":73926,"vw":28.37},{"c":28.065,"h":29.0711,"l":28.065,"n":131,"o":28.49,"t":"2026-10-16T13:30:00Z","v":15192,"vw":28.481877},{"c":27.905,"h":28.34,"l":27.89,"n":51,"o":28.34,"t":"2026-10-16T13:35:00Z","v":2120,"vw":27.965741},{"c":27.805,"h":27.9,"l":27.7,"n":60,"o":27.9,"t":"2026-10-16T13:40:00Z","v":4218,"vw":27.876194},{"c":27.64,"h":27.805,"l":27.64,"n":37,"o":27.7,"t":"2026-10-16T13:45:00Z","v":2061,"vw":27.670048},{"c":27.555,"h":27.64,"l":27.5,"n":35,"o":27.64,"t":"2026-10-16T13:50:00Z","v":1148,"vw":27.556667},{"c":27.37,"h":27.485,"l":27.37,"n":25,"o":27.485,"t":"2026-10-16T13:55:00Z","v":1455,"vw":27.428277},{"c":27.5475,"h":27.5475,"l":27.27,"n":43,"o":27.29,"t":"2026-10-16T14:00:00Z","v":1695,"vw":27.419775},{"c":27.54,"h":27.55,"l":27.37,"n":29,"o":27.54,"t":"2026-10-16T14:05:00Z","v":2100,"vw":27.509487},{"c":27.74,"h":27.74,"l":27.37,"n":44,"o":27.54,"t":"2026-10-16T14:10:00Z","v":1655,"vw":27.616544},{"c":27.68,"h":27.7025,"l":27.68,"n":59,"o":27.695,"t":"2026-10-16T14:15:00Z","v":5172,"vw":27.686029},{"c":27.57,"h":27.68,"l":27.57,"n":36,"o":27.68,"t":"2026-10-16T14:20:00Z","v":1529,"vw":27.619541},{"c":27.31,"h":27.55,"l":27.31,"n":50,"o":27.55,"t":"2026-10-16T14:25:00Z","v":1603,"vw":27.456279},{"c":27.385,"h":27.4,"l":27.27,"n":125,"o":27.335,"t":"2026-10-16T14:30:00Z","v":6011,"vw":27.308832},{"c":27.27,"h":27.515,"l":27.27,"n":126,"o":27.355,"t":"2026-10-16T14:35:00Z","v":10655,"vw":27.435017},{"c":27.345,"h":27.44,"l":27.225,"n":41,"o":27.27,"t":"2026-10-16T14:40:00Z","v":1721,"vw":27.32222},{"c":27.47,"h":27.47,"l":27.425,"n":30,"o":27.4675,"t":"2026-10-16T14:45:00Z","v":1242,"vw":27.457728},{"c":27.3,"h":27.47,"l":27.3,"n":57,"o":27.47,"t":"2026-10-16T14:50:00Z","v":1652,"vw":27.360783},{"c":27.12,"h":27.23,"l":27.12,"n":37,"o":27.23,"t":"2026-10-16T14:55:00Z","v":1150,"vw":27.172777},{"c":26.965,"h":27.08,"l":26.965,"n":78,"o":27.08,"t":"2026-10-16T15:00:00Z","v":2937,"vw":27.024703},{"c":26.87,"h":26.87,"l":26.72,"n":82,"o":26.865,"t":"2026-10-16T15:05:00Z","v":4688,"vw":26.775059},{"c":26.705,"h":26.865,"l":26.705,"n":33,"o":26.865,"t":"2026-10-16T15:10:00Z","v":997,"vw":26.795},{"c":26.775,"h":26.775,"l":26.6819,"n":24,"o":26.6819,"t":"2026-10-16T15:15:00Z","v":493,"vw":26.711362},{"c":26.635,"h":26.77,"l":26.62,"n":77,"o":26.77,"t":"2026-10-16T15:20:00Z","v":3108,"vw":26.707599},{"c":26.585,"h":26.74,"l":26.58,"n":53,"o":26.73,"t":"2026-10-16T15:25:00Z","v":2126,"vw":26.663525},{"c":26.5425,"h":26.55,"l":26.5425,"n":9,"o":26.55,"t":"2026-10-16T15:30:00Z","v":415,"vw":26.545833},{"c":26.42,"h":26.56,"l":26.31,"n":141,"o":26.54,"t":"2026-10-16T15:35:00Z","v":10570,"vw":26.40988},{"c":26.44,"h":26.5075,"l":26.32,"n":78,"o":26.39,"t":"2026-10-16T15:40:00Z","v":7648,"vw":26.412287},{"c":26.425,"h":26.53,"l":26.35,"n":104,"o":26.52,"t":"2026-10-16T15:45:00Z","v":9533,"vw":26.44309},{"c":26.54,"h":26.58,"l":26.46,"n":97,"o":26.46,"t":"2026-10-16T15:50:00Z","v":3073,"vw":26.485},{"c":26.535,"h":26.56,"l":26.49,"n":103,"o":26.54,"t":"2026-10-16T15:55:00Z","v":1489,"vw":26.523333},{"c":26.515,"h":26.5425,"l":26.46,"n":55,"o":26.53,"t":"2026-10-16T16:00:00Z","v":4441,"vw":26.512299},{"c":26.54,"h":26.555,"l":26.465,"n":34,"o":26.465,"t":"2026-10-16T16:05:00Z","v":718,"vw":26.529},{"c":26.49,"h":26.54,"l":26.49,"n":18,"o":26.54,"t":"2026-10-16T16:10:00Z","v":391,"vw":26.523333},{"c":26.445,"h":26.595,"l":26.445,"n":66,"o":26.595,"t":"2026-10-16T16:15:00Z","v":2999,"vw":26.551769},{"c":26.43,"h":26.43,"l":26.43,"n":29,"o":26.43,"t":"2026-10-16T16:20:00Z","v":288,"vw":26.43},{"c":26.48,"h":26.5,"l":26.29,"n":128,"o":26.43,"t":"2026-10-16T16:25:00Z","v":10640,"vw":26.410458},{"c":26.505,"h":26.5325,"l":26.505,"n":27,"o":26.5325,"t":"2026-10-16T16:30:00Z","v":611,"vw":26.51875},{"c":26.68,"h":26.68,"l":26.49,"n":99,"o":26.505,"t":"2026-10-16T16:35:00Z","v":6725,"vw":26.519859},{"c":26.67,"h":26.72,"l":26.67,"n":47,"o":26.68,"t":"2026-10-16T16:40:00Z","v":2545,"vw":26.696261},{"c":26.665,"h":26.71,"l":26.645,"n":81,"o":26.7,"t":"2026-10-16T16:45:00Z","v":3289,"vw":26.682342},{"c":26.675,"h":26.685,"l":26.675,"n":50,"o":26.675,"t":"2026-10-16T16:50:00Z","v":1774,"vw":26.675833},{"c":26.705,"h":26.73,"l":26.64,"n":118,"o":26.71,"t":"2026-10-16T16:55:00Z","v":6858,"vw":26.68635},{"c":26.675,"h":26.765,"l":26.675,"n":65,"o":26.75,"t":"2026-10-16T17:00:00Z","v":2612,"vw":26.732895},{"c":26.63,"h":26.69,"l":26.63,"n":31,"o":26.69,"t":"2026-10-16T17:05:00Z","v":1074,"vw":26.652857},{"c":26.55,"h":26.61,"l":26.55,"n":25,"o":26.61,"t":"2026-10-16T17:10:00Z","v":884,"vw":26.57831},{"c":26.575,"h":26.575,"l":26.455,"n":30,"o":26.455,"t":"2026-10-16T17:15:00Z","v":614,"vw":26.539},{"c":26.4,"h":26.53,"l":26.4,"n":74,"o":26.53,"t":"2026-10-16T17:20:00Z","v":3786,"vw":26.462284},{"c":26.42,"h":26.42,"l":26.42,"n":10,"o":26.42,"t":"2026-10-16T17:35:00Z","v":553,"vw":26.42},{"c":26.55,"h":26.5998,"l":26.445,"n":165,"o":26.49,"t":"2026-10-16T17:40:00Z","v":11645,"vw":26.478278},{"c":26.48,"h":26.55,"l":26.48,"n":49,"o":26.55,"t":"2026-10-16T17:45:00Z","v":1290,"vw":26.517778},{"c":26.53,"h":26.535,"l":26.53,"n":11,"o":26.535,"t":"2026-10-16T17:50:00Z","v":297,"vw":26.532512},{"c":26.55,"h":26.56,"l":26.51,"n":37,"o":26.51,"t":"2026-10-16T17:55:00Z","v":835,"vw":26.538},{"c":26.38,"h":26.52,"l":26.36,"n":128,"o":26.43,"t":"2026-10-16T18:00:00Z","v":6896,"vw":26.405724},{"c":26.54,"h":26.565,"l":26.475,"n":38,"o":26.52,"t":"2026-10-16T18:10:00Z","v":1535,"vw":26.52254},{"c":26.525,"h":26.55,"l":26.525,"n":47,"o":26.55,"t":"2026-10-16T18:15:00Z","v":3571,"vw":26.528581},{"c":26.6,"h":26.65,"l":26.6,"n":32,"o":26.65,"t":"2026-10-16T18:20:00Z","v":1682,"vw":26.627863},{"c":26.62,"h":26.62,"l":26.57,"n":33,"o":26.58,"t":"2026-10-16T18:25:00Z","v":964,"vw":26.599445},{"c":26.69,"h":26.7,"l":26.63,"n":23,"o":26.64,"t":"2026-10-16T18:30:00Z","v":1051,"vw":26.683334},{"c":26.73,"h":26.735,"l":26.595,"n":82,"o":26.69,"t":"2026-10-16T18:35:00Z","v":5070,"vw":26.632019},{"c":26.7,"h":26.735,"l":26.7,"n":30,"o":26.73,"t":"2026-10-16T18:40:00Z","v":1389,"vw":26.72875},{"c":26.715,"h":26.735,"l":26.715,"n":20,"o":26.735,"t":"2026-10-16T18:45:00Z","v":775,"vw":26.729},{"c":26.71,"h":26.71,"l":26.655,"n":76,"o":26.68,"t":"2026-10-16T18:50:00Z","v":3200,"vw":26.681017},{"c":26.74,"h":26.745,"l":26.735,"n":30,"o":26.745,"t":"2026-10-16T18:55:00Z","v":949,"vw":26.738604},{"c":26.68,"h":26.74,"l":26.67,"n":90,"o":26.74,"t":"2026-10-16T19:00:00Z","v":3007,"vw":26.711111},{"c":26.58,"h":26.725,"l":26.565,"n":123,"o":26.695,"t":"2026-10-16T19:05:00Z","v":4925,"vw":26.650625},{"c":26.605,"h":26.68,"l":26.6,"n":99,"o":26.64,"t":"2026-10-16T19:10:00Z","v":4838,"vw":26.60541},{"c":26.795,"h":26.8,"l":26.68,"n":191,"o":26.725,"t":"2026-10-16T19:15:00Z","v":12395,"vw":26.734661},{"c":26.975,"h":26.98,"l":26.795,"n":159,"o":26.795,"t":"2026-10-16T19:20:00Z","v":5217,"vw":26.929309},{"c":26.99,"h":27.005,"l":26.93,"n":68,"o":26.94,"t":"2026-10-16T19:25:00Z","v":2126,"vw":26.959643},{"c":26.94,"h":27.02,"l":26.94,"n":63,"o":27.02,"t":"2026-10-16T19:30:00Z","v":2262,"vw":26.960205},{"c":26.975,"h":27.03,"l":26.91,"n":350,"o":27.01,"t":"2026-10-16T19:35:00Z","v":12870,"vw":26.981887},{"c":26.87,"h":27.03,"l":26.87,"n":211,"o":26.985,"t":"2026-10-16T19:40:00Z","v":8867,"vw":26.961583},{"c":27.03,"h":27.03,"l":26.91,"n":80,"o":26.915,"t":"2026-10-16T19:45:00Z","v":3864,"vw":26.935027},{"c":27.05,"h":27.185,"l":26.865,"n":545,"o":27,"t":"2026-10-16T19:50:00Z","v":47319,"vw":27.012999},{"c":27.13,"h":27.19,"l":26.98,"n":723,"o":27.03,"t":"2026-10-16T19:55:00Z","v":44012,"vw":27.095721},{"c":27.16,"h":27.16,"l":27.16,"n":16,"o":27.16,"t":"2026-10-16T20:00:00Z","v":74856,"vw":27.16},{"c":27.16,"h":27.16,"l":27.16,"n":1,"o":27.16,"t":"2026-10-16T20:40:00Z","v":1269,"vw":27.16},{"c":27.94,"h":27.9675,"l":27.105,"n":78,"o":27.16,"t":"2026-10-19T13:30:00Z","v":6874,"vw":27.616621},{"c":27.87,"h":27.94,"l":27.86,"n":58,"o":27.89,"t":"2026-10-19T13:35:00Z","v":6902,"vw":27.883145},{"c":27.87,"h":27.98,"l":27.87,"n":25,"o":27.98,"t":"2026-10-19T13:40:00Z","v":896,"vw":27.935},{"c":27.99,"h":28.065,"l":27.8475,"n":71,"o":27.8475,"t":"2026-10-19T13:45:00Z","v":4606,"vw":28.003466},{"c":28,"h":28,"l":28,"n":29,"o":28,"t":"2026-10-19T13:50:00Z","v":1593,"vw":28},{"c":27.94,"h":28,"l":27.94,"n":32,"o":28,"t":"2026-10-19T13:55:00Z","v":1564,"vw":27.985714},{"c":27.705,"h":27.94,"l":27.705,"n":42,"o":27.94,"t":"2026-10-19T14:00:00Z","v":743,"vw":27.857},{"c":27.86,"h":27.86,"l":27.86,"n":33,"o":27.86,"t":"2026-10-19T14:05:00Z","v":662,"vw":27.86},{"c":27.86,"h":27.86,"l":27.86,"n":29,"o":27.86,"t":"2026-10-19T14:10:00Z","v":1609,"vw":27.86},{"c":28.075,"h":28.11,"l":28,"n":142,"o":28.01,"t":"2026-10-19T14:15:00Z","v":4054,"vw":28.038985},{"c":27.95,"h":27.96,"l":27.95,"n":33,"o":27.955,"t":"2026-10-19T14:20:00Z","v":863,"vw":27.954},{"c":28.06,"h":28.095,"l":28.01,"n":80,"o":28.01,"t":"2026-10-19T14:30:00Z","v":3775,"vw":28.043069},{"c":28.1,"h":28.1,"l":28.1,"n":22,"o":28.1,"t":"2026-10-19T14:35:00Z","v":797,"vw":28.1},{"c":28.14,"h":28.19,"l":28.11,"n":52,"o":28.11,"t":"2026-10-19T14:40:00Z","v":1342,"vw":28.136111},{"c":28.13,"h":28.15,"l":28.13,"n":21,"o":28.15,"t":"2026-10-19T14:45:00Z","v":956,"vw":28.146667},{"c":28.3,"h":28.31,"l":28.245,"n":51,"o":28.245,"t":"2026-10-19T14:50:00Z","v":2126,"vw":28.282834},{"c":28.27,"h":28.315,"l":28.265,"n":19,"o":28.265,"t":"2026-10-19T14:55:00Z","v":765,"vw":28.283333},{"c":28.33,"h":28.375,"l":28.2675,"n":69,"o":28.2675,"t":"2026-10-19T15:00:00Z","v":2831,"vw":28.333636},{"c":28.285,"h":28.35,"l":28.285,"n":62,"o":28.35,"t":"2026-10-19T15:05:00Z","v":2078,"vw":28.328333},{"c":28.38,"h":28.44,"l":28.33,"n":56,"o":28.38,"t":"2026-10-19T15:10:00Z","v":3371,"vw":28.382125},{"c":28.43,"h":28.475,"l":28.375,"n":100,"o":28.38,"t":"2026-10-19T15:15:00Z","v":3072,"vw":28.428125},{"c":28.47,"h":28.48,"l":28.43,"n":20,"o":28.43,"t":"2026-10-19T15:20:00Z","v":814,"vw":28.46178},{"c":28.49,"h":28.52,"l":28.44,"n":105,"o":28.47,"t":"2026-10-19T15:25:00Z","v":4362,"vw":28.482905},{"c":28.56,"h":28.56,"l":28.43,"n":81,"o":28.49,"t":"2026-10-19T15:30:00Z","v":1935,"vw":28.492778},{"c":28.64,"h":28.725,"l":28.58,"n":57,"o":28.58,"t":"2026-10-19T15:35:00Z","v":2043,"vw":28.645},{"c":28.58,"h":28.75,"l":28.58,"n":29,"o":28.635,"t":"2026-10-19T15:40:00Z","v":730,"vw":28.661},{"c":28.595,"h":28.595,"l":28.53,"n":40,"o":28.55,"t":"2026-10-19T15:45:00Z","v":1790,"vw":28.561786},{"c":28.76,"h":28.76,"l":28.66,"n":53,"o":28.66,"t":"2026-10-19T15:50:00Z","v":2202,"vw":28.708393},{"c":28.77,"h":28.77,"l":28.77,"n":2,"o":28.77,"t":"2026-10-19T15:55:00Z","v":102,"vw":28.77},{"c":28.65,"h":28.725,"l":28.65,"n":57,"o":28.69,"t":"2026-10-19T16:00:00Z","v":1780,"vw":28.693333},{"c":28.61,"h":28.61,"l":28.6,"n":11,"o":28.61,"t":"2026-10-19T16:05:00Z","v":653,"vw":28.608},{"c":28.685,"h":28.685,"l":28.6,"n":30,"o":28.6,"t":"2026-10-19T16:10:00Z","v":1480,"vw":28.616364},{"c":28.64,"h":28.675,"l":28.64,"n":10,"o":28.675,"t":"2026-10-19T16:25:00Z","v":583,"vw":28.64875},{"c":28.705,"h":28.755,"l":28.65,"n":73,"o":28.69,"t":"2026-10-19T16:30:00Z","v":3675,"vw":28.6998},{"c":28.7,"h":28.7,"l":28.66,"n":16,"o":28.66,"t":"2026-10-19T16:35:00Z","v":721,"vw":28.685},{"c":28.7,"h":28.7,"l":28.63,"n":24,"o":28.63,"t":"2026-10-19T16:40:00Z","v":2215,"vw":28.641501},{"c":28.67,"h":28.67,"l":28.64,"n":21,"o":28.65,"t":"2026-10-19T16:45:00Z","v":1061,"vw":28.657197},{"c":28.64,"h":28.65,"l":28.64,"n":18,"o":28.64,"t":"2026-10-19T16:50:00Z","v":1161,"vw":28.644396},{"c":28.63,"h":28.67,"l":28.63,"n":64,"o":28.65,"t":"2026-10-19T16:55:00Z","v":2580,"vw":28.649286},{"c":28.67,"h":28.68,"l":28.67,"n":16,"o":28.67,"t":"2026-10-19T17:00:00Z","v":533,"vw":28.673333},{"c":28.71,"h":28.71,"l":28.67,"n":49,"o":28.68,"t":"2026-10-19T17:05:00Z","v":1685,"vw":28.690386},{"c":28.64,"h":28.64,"l":28.64,"n":3,"o":28.64,"t":"2026-10-19T17:10:00Z","v":154,"vw":28.64},{"c":28.815,"h":28.8325,"l":28.72,"n":66,"o":28.72,"t":"2026-10-19T17:15:00Z","v":2592,"vw":28.770962},{"c":28.72,"h":28.72,"l":28.72,"n":6,"o":28.72,"t":"2026-10-19T17:20:00Z","v":223,"vw":28.72},{"c":28.835,"h":28.84,"l":28.83,"n":17,"o":28.84,"t":"2026-10-19T17:25:00Z","v":841,"vw":28.8375},{"c":28.84,"h":28.84,"l":28.84,"n":32,"o":28.84,"t":"2026-10-19T17:35:00Z","v":869,"vw":28.84},{"c":28.87,"h":28.905,"l":28.85,"n":71,"o":28.905,"t":"2026-10-19T17:40:00Z","v":2290,"vw":28.87193},{"c":28.77,"h":28.77,"l":28.75,"n":27,"o":28.75,"t":"2026-10-19T17:45:00Z","v":434,"vw":28.756667},{"c":28.71,"h":28.71,"l":28.71,"n":6,"o":28.71,"t":"2026-10-19T18:00:00Z","v":189,"vw":28.71},{"c":28.695,"h":28.7,"l":28.63,"n":14,"o":28.66,"t":"2026-10-19T18:10:00Z","v":1020,"vw":28.662222},{"c":28.715,"h":28.76,"l":28.715,"n":19,"o":28.75,"t":"2026-10-19T18:15:00Z","v":1057,"vw":28.749345},{"c":28.72,"h":28.72,"l":28.72,"n":2,"o":28.72,"t":"2026-10-19T18:20:00Z","v":101,"vw":28.72},{"c":28.64,"h":28.74,"l":28.63,"n":62,"o":28.74,"t":"2026-10-19T18:25:00Z","v":2569,"vw":28.66158},{"c":28.68,"h":28.69,"l":28.63,"n":8,"o":28.63,"t":"2026-10-19T18:30:00Z","v":308,"vw":28.666667},{"c":28.68,"h":28.68,"l":28.62,"n":8,"o":28.62,"t":"2026-10-19T18:35:00Z","v":413,"vw":28.66},{"c":28.62,"h":28.62,"l":28.62,"n":2,"o":28.62,"t":"2026-10-19T18:40:00Z","v":101,"vw":28.62},{"c":28.69,"h":28.69,"l":28.63,"n":130,"o":28.68,"t":"2026-10-19T18:45:00Z","v":4608,"vw":28.66868},{"c":28.69,"h":28.7,"l":28.69,"n":32,"o":28.69,"t":"2026-10-19T18:50:00Z","v":1064,"vw":28.691429},{"c":28.69,"h":28.69,"l":28.645,"n":23,"o":28.645,"t":"2026-10-19T18:55:00Z","v":765,"vw":28.67},{"c":28.74,"h":28.74,"l":28.61,"n":74,"o":28.69,"t":"2026-10-19T19:00:00Z","v":2428,"vw":28.696805},{"c":28.705,"h":28.7075,"l":28.705,"n":22,"o":28.7075,"t":"2026-10-19T19:05:00Z","v":756,"vw":28.705833},{"c":28.625,"h":28.66,"l":28.595,"n":100,"o":28.66,"t":"2026-10-19T19:10:00Z","v":4023,"vw":28.641261},{"c":28.6,"h":28.7,"l":28.58,"n":30,"o":28.7,"t":"2026-10-19T19:15:00Z","v":1299,"vw":28.623717},{"c":28.6,"h":28.6,"l":28.54,"n":18,"o":28.6,"t":"2026-10-19T19:20:00Z","v":864,"vw":28.582857},{"c":28.61,"h":28.63,"l":28.5,"n":315,"o":28.55,"t":"2026-10-19T19:25:00Z","v":18721,"vw":28.527045},{"c":28.59,"h":28.63,"l":28.58,"n":82,"o":28.62,"t":"2026-10-19T19:30:00Z","v":4695,"vw":28.604339},{"c":28.59,"h":28.61,"l":28.57,"n":87,"o":28.6,"t":"2026-10-19T19:35:00Z","v":4438,"vw":28.588238},{"c":28.59,"h":28.62,"l":28.59,"n":92,"o":28.6,"t":"2026-10-19T19:40:00Z","v":3187,"vw":28.604064},{"c":28.585,"h":28.62,"l":28.575,"n":55,"o":28.62,"t":"2026-10-19T19:45:00Z","v":2388,"vw":28.585432},{"c":28.485,"h":28.57,"l":28.485,"n":167,"o":28.56,"t":"2026-10-19T19:50:00Z","v":7510,"vw":28.524626},{"c":28.62,"h":28.62,"l":28.495,"n":584,"o":28.495,"t":"2026-10-19T19:55:00Z","v":28855,"vw":28.55607},{"c":28.55,"h":28.55,"l":28.55,"n":19,"o":28.55,"t":"2026-10-19T20:00:00Z","v":49755,"vw":28.55},{"c":28.32,"h":28.925,"l":28.29,"n":113,"o":28.52,"t":"2026-10-20T13:30:00Z","v":8775,"vw":28.589773},{"c":28.51,"h":28.605,"l":28.485,"n":58,"o":28.605,"t":"2026-10-20T13:40:00Z","v":4915,"vw":28.513154},{"c":28.37,"h":28.51,"l":28.36,"n":44,"o":28.5,"t":"2026-10-20T13:45:00Z","v":2180,"vw":28.467},{"c":28.52,"h":28.58,"l":28.49,"n":56,"o":28.5,"t":"2026-10-20T13:50:00Z","v":3337,"vw":28.516559},{"c":28.69,"h":28.69,"l":28.5772,"n":36,"o":28.5772,"t":"2026-10-20T13:55:00Z","v":777,"vw":28.609276},{"c":28.7183,"h":28.7183,"l":28.61,"n":32,"o":28.61,"t":"2026-10-20T14:00:00Z","v":1196,"vw":28.6706},{"c":28.705,"h":28.705,"l":28.705,"n":10,"o":28.705,"t":"2026-10-20T14:05:00Z","v":231,"vw":28.705},{"c":28.72,"h":28.72,"l":28.72,"n":7,"o":28.72,"t":"2026-10-20T14:10:00Z","v":690,"vw":28.72},{"c":28.745,"h":28.745,"l":28.745,"n":3,"o":28.745,"t":"2026-10-20T14:20:00Z","v":123,"vw":28.745},{"c":28.985,"h":28.985,"l":28.985,"n":9,"o":28.985,"t":"2026-10-20T14:25:00Z","v":220,"vw":28.985},{"c":28.83,"h":28.83,"l":28.74,"n":27,"o":28.76,"t":"2026-10-20T14:30:00Z","v":505,"vw":28.776667},{"c":28.88,"h":28.885,"l":28.81,"n":49,"o":28.81,"t":"2026-10-20T14:35:00Z","v":1062,"vw":28.848287},{"c":28.865,"h":28.94,"l":28.865,"n":15,"o":28.94,"t":"2026-10-20T14:40:00Z","v":459,"vw":28.88375},{"c":28.81,"h":28.845,"l":28.81,"n":37,"o":28.845,"t":"2026-10-20T15:10:00Z","v":860,"vw":28.82875},{"c":28.97,"h":28.99,"l":28.86,"n":46,"o":28.86,"t":"2026-10-20T15:15:00Z","v":1620,"vw":28.901938},{"c":28.95,"h":28.96,"l":28.9,"n":37,"o":28.91,"t":"2026-10-20T15:20:00Z","v":1701,"vw":28.923333},{"c":29.07,"h":29.07,"l":28.95,"n":95,"o":28.95,"t":"2026-10-20T15:25:00Z","v":3907,"vw":28.990516},{"c":28.975,"h":28.99,"l":28.97,"n":29,"o":28.97,"t":"2026-10-20T15:30:00Z","v":875,"vw":28.977447},{"c":28.96,"h":28.96,"l":28.96,"n":8,"o":28.96,"t":"2026-10-20T15:35:00Z","v":428,"vw":28.96},{"c":29.01,"h":29.01,"l":28.95,"n":25,"o":28.95,"t":"2026-10-20T15:40:00Z","v":873,"vw":28.981686},{"c":29.06,"h":29.07,"l":29,"n":61,"o":29,"t":"2026-10-20T15:50:00Z","v":1095,"vw":29.032},{"c":28.98,"h":29.03,"l":28.98,"n":40,"o":29.03,"t":"2026-10-20T15:55:00Z","v":1666,"vw":29.000497},{"c":29.13,"h":29.2075,"l":29.01,"n":106,"o":29.01,"t":"2026-10-20T16:05:00Z","v":5105,"vw":29.136204},{"c":29.2175,"h":29.2175,"l":29.13,"n":51,"o":29.13,"t":"2026-10-20T16:15:00Z","v":1697,"vw":29.166683},{"c":29.125,"h":29.125,"l":29.125,"n":11,"o":29.125,"t":"2026-10-20T16:20:00Z","v":360,"vw":29.125},{"c":29.2,"h":29.2,"l":29.145,"n":25,"o":29.145,"t":"2026-10-20T16:25:00Z","v":710,"vw":29.17625},{"c":29.225,"h":29.225,"l":29.2,"n":40,"o":29.2,"t":"2026-10-20T16:30:00Z","v":1642,"vw":29.202787},{"c":29.23,"h":29.23,"l":29.23,"n":12,"o":29.23,"t":"2026-10-20T16:35:00Z","v":314,"vw":29.23},{"c":29.26,"h":29.26,"l":29.25,"n":23,"o":29.25,"t":"2026-10-20T16:40:00Z","v":686,"vw":29.253333},{"c":29.21,"h":29.23,"l":29.2,"n":46,"o":29.23,"t":"2026-10-20T16:50:00Z","v":2582,"vw":29.203902},{"c":29.16,"h":29.21,"l":29.16,"n":90,"o":29.21,"t":"2026-10-20T16:55:00Z","v":3027,"vw":29.190466},{"c":29.11,"h":29.145,"l":29.11,"n":32,"o":29.12,"t":"2026-10-20T17:00:00Z","v":1111,"vw":29.13},{"c":29.09,"h":29.09,"l":29.09,"n":8,"o":29.09,"t":"2026-10-20T17:05:00Z","v":153,"vw":29.09},{"c":29.08,"h":29.1,"l":29.08,"n":43,"o":29.08,"t":"2026-10-20T17:10:00Z","v":2214,"vw":29.088215},{"c":29.11,"h":29.11,"l":29.08,"n":16,"o":29.085,"t":"2026-10-20T17:15:00Z","v":405,"vw":29.091667},{"c":29.08,"h":29.1,"l":29.08,"n":66,"o":29.1,"t":"2026-10-20T17:20:00Z","v":2218,"vw":29.095},{"c":29.145,"h":29.145,"l":29.05,"n":58,"o":29.09,"t":"2026-10-20T17:25:00Z","v":2882,"vw":29.079368},{"c":29.18,"h":29.18,"l":29.18,"n":41,"o":29.18,"t":"2026-10-20T17:35:00Z","v":869,"vw":29.18},{"c":29.18,"h":29.18,"l":29.18,"n":20,"o":29.18,"t":"2026-10-20T17:40:00Z","v":458,"vw":29.18},{"c":29.19,"h":29.2,"l":29.19,"n":18,"o":29.2,"t":"2026-10-20T17:45:00Z","v":1132,"vw":29.191111},{"c":29.17,"h":29.2,"l":29.1625,"n":52,"o":29.18,"t":"2026-10-20T17:50:00Z","v":2927,"vw":29.190761},{"c":29.19,"h":29.19,"l":29.19,"n":9,"o":29.19,"t":"2026-10-20T17:55:00Z","v":157,"vw":29.19},{"c":29.2,"h":29.2,"l":29.1999,"n":25,"o":29.1999,"t":"2026-10-20T18:05:00Z","v":912,"vw":29.199942},{"c":29.19,"h":29.21,"l":29.18,"n":42,"o":29.19,"t":"2026-10-20T18:10:00Z","v":3919,"vw":29.196502},{"c":29.235,"h":29.235,"l":29.235,"n":8,"o":29.235,"t":"2026-10-20T18:20:00Z","v":175,"vw":29.235},{"c":29.22,"h":29.23,"l":29.22,"n":23,"o":29.22,"t":"2026-10-20T18:25:00Z","v":530,"vw":29.223333},{"c":29.2225,"h":29.2225,"l":29.17,"n":80,"o":29.2,"t":"2026-10-20T18:30:00Z","v":3930,"vw":29.197734},{"c":29.13,"h":29.13,"l":29.13,"n":11,"o":29.13,"t":"2026-10-20T18:45:00Z","v":238,"vw":29.13},{"c":29.14,"h":29.14,"l":29.09,"n":47,"o":29.1,"t":"2026-10-20T18:50:00Z","v":1588,"vw":29.099047},{"c":29.16,"h":29.18,"l":29.16,"n":33,"o":29.16,"t":"2026-10-20T18:55:00Z","v":1423,"vw":29.170989},{"c":29.175,"h":29.175,"l":29.155,"n":49,"o":29.155,"t":"2026-10-20T19:00:00Z","v":2423,"vw":29.166536},{"c":29.13,"h":29.165,"l":29.12,"n":77,"o":29.165,"t":"2026-10-20T19:10:00Z","v":2064,"vw":29.139259},{"c":29.15,"h":29.15,"l":29.105,"n":36,"o":29.105,"t":"2026-10-20T19:15:00Z","v":1314,"vw":29.139531},{"c":29.14,"h":29.15,"l":29.14,"n":42,"o":29.15,"t":"2026-10-20T19:20:00Z","v":1463,"vw":29.148182},{"c":29.18,"h":29.18,"l":29.1,"n":27,"o":29.1,"t":"2026-10-20T19:25:00Z","v":635,"vw":29.142216},{"c":29.24,"h":29.24,"l":29.155,"n":84,"o":29.18,"t":"2026-10-20T19:30:00Z","v":3267,"vw":29.18961},{"c":29.205,"h":29.24,"l":29.2,"n":56,"o":29.205,"t":"2026-10-20T19:35:00Z","v":2955,"vw":29.206364},{"c":29.24,"h":29.24,"l":29.2,"n":113,"o":29.24,"t":"2026-10-20T19:40:00Z","v":3612,"vw":29.225834},{"c":29.24,"h":29.24,"l":29.215,"n":57,"o":29.24,"t":"2026-10-20T19:45:00Z","v":2601,"vw":29.222666},{"c":29.32,"h":29.32,"l":29.205,"n":160,"o":29.205,"t":"2026-10-20T19:50:00Z","v":6040,"vw":29.255797},{"c":29.32,"h":29.41,"l":29.26,"n":495,"o":29.3123,"t":"2026-10-20T19:55:00Z","v":25383,"vw":29.327673},{"c":29.325,"h":29.325,"l":29.325,"n":17,"o":29.325,"t":"2026-10-20T20:00:00Z","v":40539,"vw":29.325},{"c":29.91,"h":29.91,"l":29.8,"n":6,"o":29.8,"t":"2026-10-21T11:05:00Z","v":501,"vw":29.878571},{"c":29.91,"h":29.91,"l":29.91,"n":6,"o":29.91,"t":"2026-10-21T12:50:00Z","v":932,"vw":29.91},{"c":29.792,"h":30.25,"l":29.3,"n":217,"o":29.58,"t":"2026-10-21T13:30:00Z","v":39070,"vw":29.869355},{"c":29.812,"h":29.9,"l":29.45,"n":32,"o":29.46,"t":"2026-10-21T13:35:00Z","v":2709,"vw":29.62836},{"c":29.757,"h":30.0519,"l":29.757,"n":22,"o":29.812,"t":"2026-10-21T13:40:00Z","v":1660,"vw":29.880017},{"c":29.945,"h":30.04,"l":29.832,"n":68,"o":29.832,"t":"2026-10-21T13:45:00Z","v":3769,"vw":29.978574},{"c":30.142,"h":30.19,"l":30,"n":50,"o":30,"t":"2026-10-21T13:50:00Z","v":3664,"vw":30.12414},{"c":30.105,"h":30.142,"l":30,"n":19,"o":30.142,"t":"2026-10-21T13:55:00Z","v":1079,"vw":30.063402},{"c":29.94,"h":29.94,"l":29.94,"n":10,"o":29.94,"t":"2026-10-21T14:00:00Z","v":471,"vw":29.94},{"c":29.95,"h":29.95,"l":29.95,"n":16,"o":29.95,"t":"2026-10-21T14:05:00Z","v":474,"vw":29.95},{"c":29.955,"h":29.955,"l":29.955,"n":6,"o":29.955,"t":"2026-10-21T14:10:00Z","v":233,"vw":29.955},{"c":30.35,"h":30.35,"l":30.16,"n":32,"o":30.16,"t":"2026-10-21T14:15:00Z","v":1066,"vw":30.191294},{"c":30.4,"h":30.415,"l":30.3,"n":41,"o":30.41,"t":"2026-10-21T14:20:00Z","v":2677,"vw":30.40625},{"c":30.425,"h":30.46,"l":30.21,"n":49,"o":30.45,"t":"2026-10-21T14:25:00Z","v":4652,"vw":30.368125},{"c":30.335,"h":30.335,"l":30.33,"n":16,"o":30.33,"t":"2026-10-21T14:30:00Z","v":405,"vw":30.3325},{"c":30.09,"h":30.395,"l":30.09,"n":41,"o":30.395,"t":"2026-10-21T14:35:00Z","v":2239,"vw":30.218634},{"c":30.22,"h":30.375,"l":30.16,"n":132,"o":30.25,"t":"2026-10-21T14:40:00Z","v":10367,"vw":30.234968},{"c":30.255,"h":30.255,"l":30.255,"n":5,"o":30.255,"t":"2026-10-21T14:50:00Z","v":202,"vw":30.255},{"c":30.255,"h":30.255,"l":30.15,"n":51,"o":30.15,"t":"2026-10-21T14:55:00Z","v":1597,"vw":30.175806},{"c":30.28,"h":30.28,"l":30.28,"n":14,"o":30.28,"t":"2026-10-21T15:00:00Z","v":529,"vw":30.28},{"c":30.3,"h":30.3,"l":30.3,"n":6,"o":30.3,"t":"2026-10-21T15:05:00Z","v":296,"vw":30.3},{"c":30.33,"h":30.365,"l":30.3,"n":78,"o":30.32,"t":"2026-10-21T15:10:00Z","v":3864,"vw":30.321592},{"c":30.28,"h":30.41,"l":30.28,"n":30,"o":30.41,"t":"2026-10-21T15:15:00Z","v":784,"vw":30.368636},{"c":30.1,"h":30.2,"l":30.1,"n":68,"o":30.2,"t":"2026-10-21T15:30:00Z","v":2610,"vw":30.186885},{"c":30.27,"h":30.27,"l":30.19,"n":56,"o":30.19,"t":"2026-10-21T15:35:00Z","v":2025,"vw":30.22706},{"c":30.29,"h":30.29,"l":30.29,"n":6,"o":30.29,"t":"2026-10-21T15:40:00Z","v":124,"vw":30.29},{"c":30.3661,"h":30.45,"l":30.285,"n":285,"o":30.285,"t":"2026-10-21T15:45:00Z","v":17040,"vw":30.405165},{"c":30.365,"h":30.365,"l":30.365,"n":15,"o":30.365,"t":"2026-10-21T15:50:00Z","v":394,"vw":30.365},{"c":30.355,"h":30.355,"l":30.355,"n":8,"o":30.355,"t":"2026-10-21T15:55:00Z","v":202,"vw":30.355},{"c":30.33,"h":30.355,"l":30.3,"n":62,"o":30.355,"t":"2026-10-21T16:00:00Z","v":1401,"vw":30.312778},{"c":30.285,"h":30.29,"l":30.285,"n":24,"o":30.29,"t":"2026-10-21T16:05:00Z","v":619,"vw":30.28878},{"c":30.28,"h":30.28,"l":30.28,"n":8,"o":30.28,"t":"2026-10-21T16:10:00Z","v":214,"vw":30.28},{"c":30.285,"h":30.29,"l":30.285,"n":15,"o":30.29,"t":"2026-10-21T16:15:00Z","v":320,"vw":30.28812},{"c":30.32,"h":30.32,"l":30.32,"n":19,"o":30.32,"t":"2026-10-21T16:20:00Z","v":714,"vw":30.32},{"c":30.26,"h":30.31,"l":30.26,"n":35,"o":30.31,"t":"2026-10-21T16:30:00Z","v":868,"vw":30.28},{"c":30.2,"h":30.23,"l":30.115,"n":98,"o":30.2,"t":"2026-10-21T16:35:00Z","v":5957,"vw":30.193491},{"c":30.2,"h":30.2,"l":30.185,"n":20,"o":30.185,"t":"2026-10-21T16:45:00Z","v":383,"vw":30.192212},{"c":30.285,"h":30.29,"l":30.2,"n":66,"o":30.2,"t":"2026-10-21T16:50:00Z","v":4352,"vw":30.230278},{"c":30.2503,"h":30.2503,"l":30.2503,"n":5,"o":30.2503,"t":"2026-10-21T16:55:00Z","v":146,"vw":30.2503},{"c":30.24,"h":30.28,"l":30.22,"n":56,"o":30.28,"t":"2026-10-21T17:00:00Z","v":1437,"vw":30.2415},{"c":30.23,"h":30.235,"l":30.23,"n":33,"o":30.235,"t":"2026-10-21T17:05:00Z","v":1327,"vw":30.230873},{"c":30.37,"h":30.47,"l":30.235,"n":82,"o":30.235,"t":"2026-10-21T17:10:00Z","v":13066,"vw":30.350621},{"c":30.64,"h":30.64,"l":30.37,"n":225,"o":30.37,"t":"2026-10-21T17:15:00Z","v":36047,"vw":30.571333},{"c":30.56,"h":30.6,"l":30.56,"n":43,"o":30.6,"t":"2026-10-21T17:20:00Z","v":2030,"vw":30.585309},{"c":30.56,"h":30.56,"l":30.56,"n":4,"o":30.56,"t":"2026-10-21T17:25:00Z","v":1144,"vw":30.56},{"c":30.34,"h":30.49,"l":30.34,"n":75,"o":30.49,"t":"2026-10-21T17:30:00Z","v":4304,"vw":30.466184},{"c":30.495,"h":30.53,"l":30.495,"n":17,"o":30.53,"t":"2026-10-21T17:40:00Z","v":779,"vw":30.524167},{"c":30.5,"h":30.5,"l":30.5,"n":9,"o":30.5,"t":"2026-10-21T17:45:00Z","v":138,"vw":30.5},{"c":30.345,"h":30.4,"l":30.345,"n":73,"o":30.4,"t":"2026-10-21T17:55:00Z","v":2007,"vw":30.390625},{"c":30.2,"h":30.3,"l":30.19,"n":35,"o":30.3,"t":"2026-10-21T18:05:00Z","v":4680,"vw":30.220828},{"c":30.25,"h":30.25,"l":30.19,"n":15,"o":30.19,"t":"2026-10-21T18:10:00Z","v":308,"vw":30.214291},{"c":30.25,"h":30.335,"l":30.25,"n":18,"o":30.335,"t":"2026-10-21T18:15:00Z","v":5529,"vw":30.33027},{"c":30.17,"h":30.272,"l":30.17,"n":59,"o":30.272,"t":"2026-10-21T18:20:00Z","v":6585,"vw":30.263505},{"c":30.16,"h":30.16,"l":30.16,"n":11,"o":30.16,"t":"2026-10-21T18:25:00Z","v":192,"vw":30.16},{"c":30.215,"h":30.215,"l":30.215,"n":21,"o":30.215,"t":"2026-10-21T18:30:00Z","v":277,"vw":30.215},{"c":30.15,"h":30.215,"l":30.15,"n":11,"o":30.215,"t":"2026-10-21T18:35:00Z","v":489,"vw":30.200491},{"c":30.215,"h":30.215,"l":30.15,"n":17,"o":30.16,"t":"2026-10-21T18:40:00Z","v":571,"vw":30.18375},{"c":30.065,"h":30.15,"l":30.065,"n":77,"o":30.15,"t":"2026-10-21T18:45:00Z","v":2001,"vw":30.138072},{"c":30.065,"h":30.065,"l":30.065,"n":7,"o":30.065,"t":"2026-10-21T18:50:00Z","v":119,"vw":30.065},{"c":30.2,"h":30.32,"l":30.15,"n":145,"o":30.18,"t":"2026-10-21T18:55:00Z","v":14574,"vw":30.213492},{"c":30.045,"h":30.12,"l":29.98,"n":45,"o":30.12,"t":"2026-10-21T19:00:00Z","v":1390,"vw":30.094091},{"c":30.055,"h":30.055,"l":29.97,"n":10,"o":29.97,"t":"2026-10-21T19:05:00Z","v":273,"vw":30.0125},{"c":30.12,"h":30.12,"l":29.9761,"n":10,"o":29.9761,"t":"2026-10-21T19:15:00Z","v":2872,"vw":29.9814},{"c":30.14,"h":30.14,"l":30.13,"n":16,"o":30.13,"t":"2026-10-21T19:25:00Z","v":420,"vw":30.135},{"c":30.11,"h":30.16,"l":30.1,"n":47,"o":30.1,"t":"2026-10-21T19:30:00Z","v":998,"vw":30.132532},{"c":30.19,"h":30.19,"l":30.145,"n":13,"o":30.145,"t":"2026-10-21T19:35:00Z","v":250,"vw":30.1675},{"c":30.24,"h":30.24,"l":30.17,"n":45,"o":30.17,"t":"2026-10-21T19:40:00Z","v":1110,"vw":30.193605},{"c":30.205,"h":30.25,"l":30.172,"n":70,"o":30.22,"t":"2026-10-21T19:45:00Z","v":1968,"vw":30.207579},{"c":30.2,"h":30.25,"l":30.2,"n":131,"o":30.205,"t":"2026-10-21T19:50:00Z","v":4298,"vw":30.214565},{"c":30.28,"h":30.3,"l":30.13,"n":453,"o":30.19,"t":"2026-10-21T19:55:00Z","v":20255,"vw":30.202488},{"c":30.28,"h":30.28,"l":30.28,"n":14,"o":30.28,"t":"2026-10-21T20:00:00Z","v":31961,"vw":30.28},{"c":30.19,"h":30.42,"l":30.19,"n":22,"o":30.28,"t":"2026-10-22T13:30:00Z","v":6255,"vw":30.285088},{"c":30.195,"h":30.195,"l":30.195,"n":3,"o":30.195,"t":"2026-10-22T13:35:00Z","v":133,"vw":30.195},{"c":30.425,"h":30.45,"l":30.185,"n":9,"o":30.185,"t":"2026-10-22T13:40:00Z","v":507,"vw":30.375},{"c":30.18,"h":30.19,"l":30.18,"n":19,"o":30.18,"t":"2026-10-22T13:45:00Z","v":462,"vw":30.183333},{"c":30.055,"h":30.055,"l":30.055,"n":7,"o":30.055,"t":"2026-10-22T13:55:00Z","v":107,"vw":30.055},{"c":29.97,"h":29.97,"l":29.9449,"n":8,"o":29.9449,"t":"2026-10-22T14:00:00Z","v":537,"vw":29.95024},{"c":29.61,"h":29.73,"l":29.61,"n":63,"o":29.71,"t":"2026-10-22T14:20:00Z","v":2942,"vw":29.696667},{"c":29.475,"h":29.48,"l":29.2901,"n":28,"o":29.48,"t":"2026-10-22T14:30:00Z","v":1227,"vw":29.394018},{"c":29.5058,"h":29.5058,"l":29.44,"n":133,"o":29.44,"t":"2026-10-22T14:35:00Z","v":5208,"vw":29.455174},{"c":29.585,"h":29.595,"l":29.44,"n":166,"o":29.44,"t":"2026-10-22T14:40:00Z","v":4661,"vw":29.544602},{"c":29.6,"h":29.6,"l":29.495,"n":25,"o":29.58,"t":"2026-10-22T14:45:00Z","v":1463,"vw":29.563703},{"c":29.61,"h":29.62,"l":29.47,"n":50,"o":29.47,"t":"2026-10-22T14:55:00Z","v":2108,"vw":29.495658},{"c":29.59,"h":29.59,"l":29.59,"n":15,"o":29.59,"t":"2026-10-22T15:00:00Z","v":598,"vw":29.59},{"c":29.43,"h":29.47,"l":29.43,"n":16,"o":29.43,"t":"2026-10-22T15:05:00Z","v":876,"vw":29.441667},{"c":29.525,"h":29.525,"l":29.43,"n":37,"o":29.46,"t":"2026-10-22T15:10:00Z","v":5456,"vw":29.468529},{"c":29.59,"h":29.59,"l":29.5125,"n":38,"o":29.55,"t":"2026-10-22T15:15:00Z","v":1287,"vw":29.545682},{"c":29.5,"h":29.5,"l":29.495,"n":8,"o":29.495,"t":"2026-10-22T15:25:00Z","v":263,"vw":29.4975},{"c":29.46,"h":29.55,"l":29.405,"n":41,"o":29.52,"t":"2026-10-22T15:30:00Z","v":11227,"vw":29.481864},{"c":29.435,"h":29.435,"l":29.435,"n":4,"o":29.435,"t":"2026-10-22T15:35:00Z","v":181,"vw":29.435},{"c":29.555,"h":29.64,"l":29.34,"n":77,"o":29.5397,"t":"2026-10-22T15:40:00Z","v":10715,"vw":29.526459},{"c":29.6564,"h":29.6564,"l":29.565,"n":17,"o":29.565,"t":"2026-10-22T15:50:00Z","v":1854,"vw":29.609124},{"c":29.615,"h":29.65,"l":29.59,"n":14,"o":29.59,"t":"2026-10-22T15:55:00Z","v":746,"vw":29.610215},{"c":29.68,"h":29.68,"l":29.68,"n":11,"o":29.68,"t":"2026-10-22T16:00:00Z","v":355,"vw":29.68},{"c":29.73,"h":29.73,"l":29.73,"n":3,"o":29.73,"t":"2026-10-22T16:05:00Z","v":106,"vw":29.73},{"c":29.74,"h":29.905,"l":29.74,"n":50,"o":29.86,"t":"2026-10-22T16:20:00Z","v":1659,"vw":29.822143},{"c":29.805,"h":29.805,"l":29.74,"n":4,"o":29.74,"t":"2026-10-22T16:25:00Z","v":202,"vw":29.7725},{"c":29.67,"h":29.74,"l":29.67,"n":37,"o":29.74,"t":"2026-10-22T16:30:00Z","v":2270,"vw":29.712647},{"c":29.44,"h":29.53,"l":29.44,"n":66,"o":29.53,"t":"2026-10-22T16:45:00Z","v":1613,"vw":29.45625},{"c":29.5922,"h":29.63,"l":29.52,"n":37,"o":29.52,"t":"2026-10-22T16:55:00Z","v":1058,"vw":29.58897},{"c":29.71,"h":29.78,"l":29.71,"n":22,"o":29.72,"t":"2026-10-22T17:00:00Z","v":1851,"vw":29.722302},{"c":29.715,"h":29.715,"l":29.715,"n":1,"o":29.715,"t":"2026-10-22T17:05:00Z","v":200,"vw":29.715},{"c":29.725,"h":29.725,"l":29.725,"n":1,"o":29.725,"t":"2026-10-22T17:20:00Z","v":1000,"vw":29.725},{"c":29.69,"h":29.73,"l":29.69,"n":20,"o":29.73,"t":"2026-10-22T17:25:00Z","v":714,"vw":29.703962},{"c":29.6904,"h":29.6904,"l":29.6904,"n":7,"o":29.6904,"t":"2026-10-22T17:35:00Z","v":571,"vw":29.6904},{"c":29.71,"h":29.75,"l":29.71,"n":43,"o":29.74,"t":"2026-10-22T17:45:00Z","v":893,"vw":29.729663},{"c":29.61,"h":29.64,"l":29.51,"n":33,"o":29.64,"t":"2026-10-22T18:00:00Z","v":1407,"vw":29.601818},{"c":29.67,"h":29.67,"l":29.65,"n":11,"o":29.65,"t":"2026-10-22T18:05:00Z","v":717,"vw":29.652857},{"c":29.71,"h":29.745,"l":29.71,"n":45,"o":29.72,"t":"2026-10-22T18:15:00Z","v":1576,"vw":29.732228},{"c":29.745,"h":29.77,"l":29.745,"n":22,"o":29.77,"t":"2026-10-22T18:20:00Z","v":653,"vw":29.762556}],"history":[{"c":23.26,"h":24.3399,"l":23.24,"n":4115,"o":23.28,"t":"2024-10-21T04:00:00Z","v":204757,"vw":23.585204},{"c":23.06,"h":23.365,"l":22.92,"n":2559,"o":23.24,"t":"2024-10-22T04:00:00Z","v":79004,"vw":23.105554},{"c":22.34,"h":22.97,"l":22.26,"n":2752,"o":22.96,"t":"2024-10-23T04:00:00Z","v":79364,"vw":22.474952},{"c":22.29,"h":22.44,"l":21.97,"n":3397,"o":22.38,"t":"2024-10-24T04:00:00Z","v":71465,"vw":22.290669},{"c":22.38,"h":22.74,"l":21.63,"n":2715,"o":22.4,"t":"2024-10-25T04:00:00Z","v":76881,"vw":22.383864},{"c":22.62,"h":23.07,"l":22.43,"n":2634,"o":22.43,"t":"2024-10-28T04:00:00Z","v":342757,"vw":22.728199},{"c":22.53,"h":22.7,"l":22.43,"n":2584,"o":22.51,"t":"2024-10-29T04:00:00Z","v":73749,"vw":22.51005},{"c":22.19,"h":22.6339,"l":21.99,"n":5847,"o":22.39,"t":"2024-10-30T04:00:00Z","v":243736,"vw":22.350689},{"c":22.51,"h":23.5,"l":19.7622,"n":6022,"o":23,"t":"2024-10-31T04:00:00Z","v":257942,"vw":21.775024},{"c":21.69,"h":22.87,"l":21.25,"n":5209,"o":22.5,"t":"2024-11-01T04:00:00Z","v":211531,"vw":21.653361},{"c":21.63,"h":22.1,"l":21.21,"n":6184,"o":21.37,"t":"2024-11-04T05:00:00Z","v":354935,"vw":21.699119},{"c":22.35,"h":22.49,"l":21.2,"n":4335,"o":21.28,"t":"2024-11-05T05:00:00Z","v":255160,"vw":22.219568},{"c":21.89,"h":22.75,"l":21.71,"n":5079,"o":22.5,"t":"2024-11-06T05:00:00Z","v":207359,"vw":21.996354},{"c":22.25,"h":22.27,"l":21.7,"n":4168,"o":21.91,"t":"2024-11-07T05:00:00Z","v":168483,"vw":22.115601},{"c":21.79,"h":22.255,"l":21.49,"n":4723,"o":22.25,"t":"2024-11-08T05:00:00Z","v":554911,"vw":21.780105},{"c":22.23,"h":22.39,"l":21.66,"n":3986,"o":21.82,"t":"2024-11-11T05:00:00Z","v":173908,"vw":22.205157},{"c":22.06,"h":22.535,"l":21.73,"n":5190,"o":22.08,"t":"2024-11-12T05:00:00Z","v":705941,"vw":22.148336},{"c":23.92,"h":24.34,"l":22.09,"n":7611,"o":22.1,"t":"2024-11-13T05:00:00Z","v":520096,"vw":23.651732},{"c":23.47,"h":24.345,"l":23.45,"n":4939,"o":24.28,"t":"2024-11-14T05:00:00Z","v":751497,"vw":23.728975},{"c":23.07,"h":23.46,"l":22.97,"n":2979,"o":23.38,"t":"2024-11-15T05:00:00Z","v":149458,"vw":23.156248},{"c":23.02,"h":23.99,"l":22.995,"n":3375,"o":23.1,"t":"2024-11-18T05:00:00Z","v":203387,"vw":23.347243},{"c":22.98,"h":23.305,"l":22.55,"n":3258,"o":22.87,"t":"2024-11-19T05:00:00Z","v":129971,"vw":23.091025},{"c":23.11,"h":23.195,"l":22.42,"n":3403,"o":22.99,"t":"2024-11-20T05:00:00Z","v":109085,"vw":23.007035},{"c":23.18,"h":23.34,"l":22.92,"n":4014,"o":23,"t":"2024-11-21T05:00:00Z","v":141258,"vw":23.14357},{"c":23.17,"h":23.68,"l":23.17,"n":2636,"o":23.18,"t":"2024-11-22T05:00:00Z","v":102242,"vw":23.300935},{"c":22.88,"h":23.39,"l":22.82,"n":3374,"o":23.22,"t":"2024-11-25T05:00:00Z","v":196722,"vw":23.022991},{"c":24.13,"h":24.604,"l":23,"n":5272,"o":23.08,"t":"2024-11-26T05:00:00Z","v":266583,"vw":23.990804},{"c":24.08,"h":24.185,"l":23.05,"n":4592,"o":24.03,"t":"2024-11-27T05:00:00Z","v":175853,"vw":23.795444},{"c":23.76,"h":24.42,"l":23.62,"n":2616,"o":24.1,"t":"2024-11-29T05:00:00Z","v":82380,"vw":23.901594},{"c":24.52,"h":24.76,"l":23.15,"n":7108,"o":23.62,"t":"2024-12-02T05:00:00Z","v":326302,"vw":24.339571},{"c":23.42,"h":24.42,"l":23.37,"n":3645,"o":24.42,"t":"2024-12-03T05:00:00Z","v":108732,"vw":23.650255},{"c":23.84,"h":23.84,"l":23.285,"n":3765,"o":23.36,"t":"2024-12-04T05:00:00Z","v":113937,"vw":23.710395},{"c":23.66,"h":24.035,"l":23.61,"n":2994,"o":23.86,"t":"2024-12-05T05:00:00Z","v":97777,"vw":23.726674},{"c":23.49,"h":23.72,"l":23.38,"n":3033,"o":23.72,"t":"2024-12-06T05:00:00Z","v":87213,"vw":23.517724},{"c":23.27,"h":24,"l":23.27,"n":4472,"o":23.5,"t":"2024-12-09T05:00:00Z","v":129590,"vw":23.512797},{"c":23.24,"h":23.71,"l":22.54,"n":4466,"o":23.14,"t":"2024-12-10T05:00:00Z","v":165502,"vw":23.279218},{"c":23.56,"h":23.8025,"l":23.0001,"n":3187,"o":23.34,"t":"2024-12-11T05:00:00Z","v":138845,"vw":23.513827},{"c":23.67,"h":23.8325,"l":23.42,"n":2503,"o":23.49,"t":"2024-12-12T05:00:00Z","v":76141,"vw":23.623789},{"c":23.21,"h":23.7017,"l":23.03,"n":2780,"o":23.66,"t":"2024-12-13T05:00:00Z","v":101425,"vw":23.254174},{"c":23.14,"h":23.3799,"l":22.6,"n":4623,"o":23.05,"t":"2024-12-16T05:00:00Z","v":161536,"vw":23.155441},{"c":23.11,"h":23.27,"l":22.725,"n":3143,"o":23.08,"t":"2024-12-17T05:00:00Z","v":118869,"vw":23.05727},{"c":22.15,"h":23.23,"l":22.07,"n":2908,"o":23.23,"t":"2024-12-18T05:00:00Z","v":108625,"vw":22.400871},{"c":22.11,"h":22.485,"l":21.93,"n":3226,"o":22.15,"t":"2024-12-19T05:00:00Z","v":132334,"vw":22.105655},{"c":22.58,"h":22.66,"l":22.015,"n":3254,"o":22.12,"t":"2024-12-20T05:00:00Z","v":433134,"vw":22.555132},{"c":22.44,"h":22.59,"l":22.21,"n":2137,"o":22.53,"t":"2024-12-23T05:00:00Z","v":60864,"vw":22.462627},{"c":22.91,"h":23.03,"l":22.5312,"n":1892,"o":22.58,"t":"2024-12-24T05:00:00Z","v":51299,"vw":22.886106},{"c":23.04,"h":23.15,"l":22.74,"n":2412,"o":22.74,"t":"2024-12-26T05:00:00Z","v":92072,"vw":23.039247},{"c":23.22,"h":23.22,"l":22.58,"n":2834,"o":22.95,"t":"2024-12-27T05:00:00Z","v":92038,"vw":23.012903},{"c":22.81,"h":23.015,"l":22.44,"n":2587,"o":22.89,"t":"2024-12-30T05:00:00Z","v":74626,"vw":22.812106},{"c":22.53,"h":23.031,"l":22.36,"n":2847,"o":22.8,"t":"2024-12-31T05:00:00Z","v":107596,"vw":22.540049},{"c":22.31,"h":22.75,"l":22.11,"n":3030,"o":22.57,"t":"2025-01-02T05:00:00Z","v":119665,"vw":22.345727},{"c":22.36,"h":22.5,"l":22.16,"n":2518,"o":22.33,"t":"2025-01-03T05:00:00Z","v":81551,"vw":22.349658},{"c":21.89,"h":22.725,"l":21.88,"n":2503,"o":22.31,"t":"2025-01-06T05:00:00Z","v":103967,"vw":22.119086},{"c":21.75,"h":22.37,"l":21.38,"n":2186,"o":21.82,"t":"2025-01-07T05:00:00Z","v":83729,"vw":21.812482},{"c":21.77,"h":21.775,"l":21.294,"n":3382,"o":21.59,"t":"2025-01-08T05:00:00Z","v":91863,"vw":21.609309},{"c":21.37,"h":21.64,"l":21.26,"n":2635,"o":21.64,"t":"2025-01-10T05:00:00Z","v":123231,"vw":21.396182},{"c":20.62,"h":21.355,"l":20.47,"n":4841,"o":21.24,"t":"2025-01-13T05:00:00Z","v":184058,"vw":20.734129},{"c":21.13,"h":21.17,"l":20.73,"n":5606,"o":20.83,"t":"2025-01-14T05:00:00Z","v":180655,"vw":20.98462},{"c":21.61,"h":21.66,"l":21.3,"n":3262,"o":21.46,"t":"2025-01-15T05:00:00Z","v":120354,"vw":21.533335},{"c":21.75,"h":22,"l":21.465,"n":3256,"o":21.59,"t":"2025-01-16T05:00:00Z","v":99520,"vw":21.755238},{"c":21.83,"h":22.0255,"l":21.57,"n":2978,"o":21.95,"t":"2025-01-17T05:00:00Z","v":225727,"vw":21.814447},{"c":22,"h":22.28,"l":21.83,"n":3142,"o":21.98,"t":"2025-01-21T05:00:00Z","v":103593,"vw":21.965066},{"c":22.25,"h":22.27,"l":21.92,"n":2626,"o":22.06,"t":"2025-01-22T05:00:00Z","v":88715,"vw":22.137473},{"c":22.1,"h":22.15,"l":21.9,"n":2659,"o":22.08,"t":"2025-01-23T05:00:00Z","v":77583,"vw":22.033692},{"c":22.01,"h":22.19,"l":21.87,"n":2250,"o":22.1,"t":"2025-01-24T05:00:00Z","v":72122,"vw":22.029543},{"c":21.51,"h":21.94,"l":21.275,"n":3047,"o":21.64,"t":"2025-01-27T05:00:00Z","v":100449,"vw":21.5475},{"c":22.11,"h":22.12,"l":21.39,"n":3390,"o":21.55,"t":"2025-01-28T05:00:00Z","v":150823,"vw":21.870998},{"c":22.22,"h":22.64,"l":22.05,"n":2576,"o":22.15,"t":"2025-01-29T05:00:00Z","v":85086,"vw":22.301225},{"c":22.74,"h":22.995,"l":22.24,"n":2704,"o":22.29,"t":"2025-01-30T05:00:00Z","v":102053,"vw":22.762107},{"c":22.25,"h":22.8025,"l":22.185,"n":3059,"o":22.8,"t":"2025-01-31T05:00:00Z","v":82707,"vw":22.332178},{"c":22.01,"h":22.0891,"l":21.715,"n":2626,"o":21.8,"t":"2025-02-03T05:00:00Z","v":105479,"vw":21.988537},{"c":22.43,"h":22.68,"l":21.9,"n":2613,"o":22.17,"t":"2025-02-04T05:00:00Z","v":118948,"vw":22.426254},{"c":22.9,"h":23.03,"l":22.39,"n":2839,"o":22.39,"t":"2025-02-05T05:00:00Z","v":136719,"vw":22.852089},{"c":22.94,"h":23.3703,"l":22.94,"n":3012,"o":22.94,"t":"2025-02-06T05:00:00Z","v":146165,"vw":23.069921},{"c":23.04,"h":23.395,"l":22.89,"n":3441,"o":23.1,"t":"2025-02-07T05:00:00Z","v":180556,"vw":23.024619},{"c":23.23,"h":23.4,"l":23.14,"n":3506,"o":23.23,"t":"2025-02-10T05:00:00Z","v":113971,"vw":23.220333},{"c":23.23,"h":23.5392,"l":22.99,"n":3934,"o":22.99,"t":"2025-02-11T05:00:00Z","v":132583,"vw":23.293442},{"c":24,"h":25,"l":23.47,"n":5616,"o":24.59,"t":"2025-02-12T05:00:00Z","v":307587,"vw":24.152332},{"c":24.12,"h":24.35,"l":23.43,"n":4083,"o":24.27,"t":"2025-02-13T05:00:00Z","v":189145,"vw":23.815811},{"c":24.05,"h":24.4,"l":23.95,"n":4113,"o":24.01,"t":"2025-02-14T05:00:00Z","v":191323,"vw":24.130802},{"c":23.81,"h":24.155,"l":23.65,"n":3887,"o":24.15,"t":"2025-02-18T05:00:00Z","v":185611,"vw":23.866432},{"c":23.52,"h":23.81,"l":23.41,"n":3205,"o":23.81,"t":"2025-02-19T05:00:00Z","v":102634,"vw":23.550112},{"c":23.4,"h":23.44,"l":22.935,"n":3406,"o":23.44,"t":"2025-02-20T05:00:00Z","v":123064,"vw":23.296879},{"c":22.94,"h":23.47,"l":22.91,"n":2703,"o":23.43,"t":"2025-02-21T05:00:00Z","v":120682,"vw":23.053391},{"c":23.06,"h":23.17,"l":22.65,"n":3611,"o":23.08,"t":"2025-02-24T05:00:00Z","v":133008,"vw":22.996631},{"c":22.78,"h":23.03,"l":22.59,"n":2357,"o":22.99,"t":"2025-02-25T05:00:00Z","v":83047,"vw":22.770019},{"c":23.19,"h":23.19,"l":22.71,"n":2915,"o":22.78,"t":"2025-02-26T05:00:00Z","v":129021,"vw":23.085633},{"c":22.54,"h":23.19,"l":22.46,"n":2195,"o":23.19,"t":"2025-02-27T05:00:00Z","v":64840,"vw":22.649935},{"c":21.64,"h":22.99,"l":21.47,"n":5082,"o":22.94,"t":"2025-02-28T05:00:00Z","v":311940,"vw":21.751164},{"c":21.71,"h":22.38,"l":21.444,"n":4086,"o":21.6,"t":"2025-03-03T05:00:00Z","v":147879,"vw":21.844454},{"c":22.15,"h":22.43,"l":21.15,"n":3527,"o":21.67,"t":"2025-03-04T05:00:00Z","v":142302,"vw":21.954744},{"c":22.27,"h":22.4,"l":21.89,"n":3236,"o":22.25,"t":"2025-03-05T05:00:00Z","v":121687,"vw":22.248537},{"c":21.91,"h":22.24,"l":21.735,"n":2607,"o":22.1,"t":"2025-03-06T05:00:00Z","v":115776,"vw":21.934428},{"c":22.1,"h":22.28,"l":21.35,"n":1975,"o":21.89,"t":"2025-03-07T05:00:00Z","v":108499,"vw":21.904137},{"c":21.46,"h":21.78,"l":21.075,"n":3630,"o":21.78,"t":"2025-03-10T04:00:00Z","v":124994,"vw":21.404708},{"c":21.41,"h":21.63,"l":21.21,"n":3240,"o":21.38,"t":"2025-03-11T04:00:00Z","v":92677,"vw":21.424079},{"c":21.62,"h":21.63,"l":21.4,"n":2125,"o":21.53,"t":"2025-03-12T04:00:00Z","v":60545,"vw":21.554294},{"c":20.99,"h":21.53,"l":20.92,"n":2138,"o":21.53,"t":"2025-03-13T04:00:00Z","v":65961,"vw":21.076746},{"c":21.19,"h":21.25,"l":20.955,"n":2841,"o":21.14,"t":"2025-03-14T04:00:00Z","v":58813,"vw":21.181434},{"c":22.55,"h":22.56,"l":21.27,"n":5329,"o":21.27,"t":"2025-03-17T04:00:00Z","v":193566,"vw":22.374683},{"c":22.09,"h":22.53,"l":22.07,"n":3080,"o":22.51,"t":"2025-03-18T04:00:00Z","v":105794,"vw":22.117859},{"c":22.34,"h":22.63,"l":21.94,"n":2535,"o":22.13,"t":"2025-03-19T04:00:00Z","v":86281,"vw":22.363672},{"c":22.62,"h":22.62,"l":22.18,"n":3686,"o":22.34,"t":"2025-03-20T04:00:00Z","v":154084,"vw":22.491813},{"c":22.99,"h":23.11,"l":22.07,"n":5947,"o":22.34,"t":"2025-03-21T04:00:00Z","v":830455,"vw":22.947844},{"c":22.96,"h":23.37,"l":22.79,"n":3132,"o":23,"t":"2025-03-24T04:00:00Z","v":112373,"vw":22.966854},{"c":23.02,"h":23.195,"l":22.765,"n":2708,"o":22.94,"t":"2025-03-25T04:00:00Z","v":73905,"vw":23.014725},{"c":22.83,"h":23.04,"l":22.57,"n":2961,"o":23.04,"t":"2025-03-26T04:00:00Z","v":93337,"vw":22.809453},{"c":22.53,"h":22.85,"l":22.46,"n":2408,"o":22.78,"t":"2025-03-27T04:00:00Z","v":49363,"vw":22.57983},{"c":21.98,"h":22.45,"l":21.762,"n":2430,"o":22.45,"t":"2025-03-28T04:00:00Z","v":81067,"vw":21.95817},{"c":21.62,"h":21.75,"l":21.5,"n":2414,"o":21.67,"t":"2025-03-31T04:00:00Z","v":90242,"vw":21.619557},{"c":21.69,"h":21.79,"l":21.4556,"n":2860,"o":21.62,"t":"2025-04-01T04:00:00Z","v":104072,"vw":21.632519},{"c":22.18,"h":22.23,"l":21.38,"n":2115,"o":21.51,"t":"2025-04-02T04:00:00Z","v":69804,"vw":22.063653},{"c":20.99,"h":21.54,"l":20.91,"n":2986,"o":21.39,"t":"2025-04-03T04:00:00Z","v":75814,"vw":21.043451},{"c":19.76,"h":20.455,"l":19.6216,"n":3556,"o":20.34,"t":"2025-04-04T04:00:00Z","v":119731,"vw":19.898959},{"c":19.81,"h":20.19,"l":18.4565,"n":4703,"o":19,"t":"2025-04-07T04:00:00Z","v":227796,"vw":19.770538},{"c":19.43,"h":20.49,"l":18.98,"n":3545,"o":20.38,"t":"2025-04-08T04:00:00Z","v":133292,"vw":19.527613},{"c":20.54,"h":20.81,"l":19.16,"n":3381,"o":19.38,"t":"2025-04-09T04:00:00Z","v":120186,"vw":20.233009},{"c":19.7,"h":20.26,"l":19.3,"n":2782,"o":20.26,"t":"2025-04-10T04:00:00Z","v":101779,"vw":19.773215},{"c":20.62,"h":21.185,"l":19.83,"n":3318,"o":19.97,"t":"2025-04-11T04:00:00Z","v":191617,"vw":20.33558},{"c":20.87,"h":21.2,"l":20.54,"n":3222,"o":20.94,"t":"2025-04-14T04:00:00Z","v":128700,"vw":20.846351},{"c":21.1,"h":21.24,"l":20.685,"n":3288,"o":20.84,"t":"2025-04-15T04:00:00Z","v":188969,"vw":21.053943},{"c":21.065,"h":21.45,"l":20.575,"n":2531,"o":20.92,"t":"2025-04-16T04:00:00Z","v":129763,"vw":21.073423},{"c":21.28,"h":21.55,"l":21.08,"n":2626,"o":21.18,"t":"2025-04-17T04:00:00Z","v":566185,"vw":21.27305},{"c":20.83,"h":21.27,"l":20.66,"n":2208,"o":21.27,"t":"2025-04-21T04:00:00Z","v":97462,"vw":20.87036},{"c":21.08,"h":21.14,"l":19.64,"n":2462,"o":21.05,"t":"2025-04-22T04:00:00Z","v":83734,"vw":21.036051},{"c":22.24,"h":22.35,"l":21.08,"n":5541,"o":21.08,"t":"2025-04-23T04:00:00Z","v":350095,"vw":22.003926},{"c":23.07,"h":23.19,"l":21.741,"n":3361,"o":22.29,"t":"2025-04-24T04:00:00Z","v":263179,"vw":22.946007},{"c":23.19,"h":23.75,"l":22.95,"n":3236,"o":23.1,"t":"2025-04-25T04:00:00Z","v":168903,"vw":23.323009},{"c":23.28,"h":23.36,"l":22.96,"n":2855,"o":23.23,"t":"2025-04-28T04:00:00Z","v":117674,"vw":23.214465},{"c":23.69,"h":23.8,"l":23.26,"n":3553,"o":23.26,"t":"2025-04-29T04:00:00Z","v":128724,"vw":23.626728},{"c":23.86,"h":23.87,"l":23.238,"n":4197,"o":23.75,"t":"2025-04-30T04:00:00Z","v":161498,"vw":23.762817},{"c":23.46,"h":24.285,"l":23.38,"n":3719,"o":23.87,"t":"2025-05-01T04:00:00Z","v":183759,"vw":23.726346},{"c":23.42,"h":23.84,"l":23.32,"n":3597,"o":23.75,"t":"2025-05-02T04:00:00Z","v":136413,"vw":23.533668},{"c":23.12,"h":23.54,"l":23.09,"n":4340,"o":23.41,"t":"2025-05-05T04:00:00Z","v":137209,"vw":23.26662},{"c":22.76,"h":23.49,"l":22.73,"n":4365,"o":22.99,"t":"2025-05-06T04:00:00Z","v":143630,"vw":22.914439},{"c":22.42,"h":24.19,"l":21.29,"n":6680,"o":23.65,"t":"2025-05-07T04:00:00Z","v":318048,"vw":22.489916},{"c":22.03,"h":22.89,"l":21.81,"n":7112,"o":22.89,"t":"2025-05-08T04:00:00Z","v":303696,"vw":22.132633},{"c":22.07,"h":22.1,"l":21.425,"n":7802,"o":22.02,"t":"2025-05-09T04:00:00Z","v":810240,"vw":21.99067},{"c":23.35,"h":23.77,"l":22.66,"n":5210,"o":22.74,"t":"2025-05-12T04:00:00Z","v":285053,"vw":23.346959},{"c":24.06,"h":24.335,"l":23.35,"n":4679,"o":23.35,"t":"2025-05-13T04:00:00Z","v":215354,"vw":24.006504},{"c":23.74,"h":24.255,"l":23.66,"n":2618,"o":24.1,"t":"2025-05-14T04:00:00Z","v":101349,"vw":23.870537},{"c":23.68,"h":23.835,"l":23.435,"n":3163,"o":23.74,"t":"2025-05-15T04:00:00Z","v":103084,"vw":23.601},{"c":23.8,"h":23.8924,"l":23.56,"n":2741,"o":23.65,"t":"2025-05-16T04:00:00Z","v":81012,"vw":23.786464},{"c":23.77,"h":23.79,"l":23.48,"n":2809,"o":23.58,"t":"2025-05-19T04:00:00Z","v":86080,"vw":23.706706},{"c":23.68,"h":23.85,"l":23.496,"n":2256,"o":23.74,"t":"2025-05-20T04:00:00Z","v":65609,"vw":23.675595},{"c":23.43,"h":23.68,"l":23.325,"n":1591,"o":23.48,"t":"2025-05-21T04:00:00Z","v":58459,"vw":23.472242},{"c":23.63,"h":23.71,"l":23.36,"n":2386,"o":23.44,"t":"2025-05-22T04:00:00Z","v":95133,"vw":23.533227},{"c":23.3,"h":23.5,"l":23.09,"n":2351,"o":23.5,"t":"2025-05-23T04:00:00Z","v":75693,"vw":23.303018},{"c":23.89,"h":23.95,"l":23.4112,"n":2813,"o":23.47,"t":"2025-05-27T04:00:00Z","v":108129,"vw":23.813195},{"c":23.59,"h":23.9699,"l":23.445,"n":2344,"o":23.95,"t":"2025-05-28T04:00:00Z","v":105048,"vw":23.667058},{"c":23.4,"h":23.776,"l":23.2975,"n":2002,"o":23.66,"t":"2025-05-29T04:00:00Z","v":69679,"vw":23.448473},{"c":23.32,"h":23.41,"l":22.92,"n":2134,"o":23.37,"t":"2025-05-30T04:00:00Z","v":141351,"vw":23.265409},{"c":23.83,"h":23.835,"l":23.3652,"n":5007,"o":23.37,"t":"2025-06-02T04:00:00Z","v":186142,"vw":23.661573},{"c":24.06,"h":24.26,"l":23.6768,"n":2598,"o":23.89,"t":"2025-06-03T04:00:00Z","v":119945,"vw":24.008354},{"c":23.92,"h":24.29,"l":23.83,"n":1998,"o":24.06,"t":"2025-06-04T04:00:00Z","v":79749,"vw":24.012921},{"c":24.03,"h":24.495,"l":23.99,"n":2822,"o":23.99,"t":"2025-06-05T04:00:00Z","v":134683,"vw":24.119134},{"c":24.28,"h":24.305,"l":23.94,"n":2924,"o":24.18,"t":"2025-06-06T04:00:00Z","v":107690,"vw":24.224317},{"c":24.58,"h":24.715,"l":23.96,"n":4226,"o":24.3,"t":"2025-06-09T04:00:00Z","v":119595,"vw":24.475477},{"c":24.31,"h":24.78,"l":24.195,"n":3491,"o":24.68,"t":"2025-06-10T04:00:00Z","v":112398,"vw":24.3763},{"c":24.37,"h":24.69,"l":24.25,"n":3100,"o":24.5,"t":"2025-06-11T04:00:00Z","v":127964,"vw":24.442295},{"c":24.41,"h":24.7,"l":24.3012,"n":2115,"o":24.33,"t":"2025-06-12T04:00:00Z","v":61141,"vw":24.498435},{"c":26.6,"h":27.11,"l":24.35,"n":13542,"o":24.37,"t":"2025-06-13T04:00:00Z","v":890942,"vw":26.170358},{"c":27.29,"h":28.36,"l":27,"n":12101,"o":27,"t":"2025-06-16T04:00:00Z","v":729312,"vw":27.697096},{"c":27.64,"h":28.42,"l":27,"n":9505,"o":27.02,"t":"2025-06-17T04:00:00Z","v":520657,"vw":27.888733},{"c":27.84,"h":28.59,"l":27.29,"n":10546,"o":27.75,"t":"2025-06-18T04:00:00Z","v":545521,"vw":28.041473},{"c":27.49,"h":28,"l":27.0601,"n":13131,"o":27.91,"t":"2025-06-20T04:00:00Z","v":3245285,"vw":27.493055},{"c":28.25,"h":28.28,"l":27.1326,"n":5649,"o":27.34,"t":"2025-06-23T04:00:00Z","v":235874,"vw":27.998721},{"c":28.35,"h":28.9,"l":28.31,"n":4771,"o":28.5,"t":"2025-06-24T04:00:00Z","v":219215,"vw":28.4666},{"c":28.63,"h":28.9699,"l":28.0735,"n":5700,"o":28.48,"t":"2025-06-25T04:00:00Z","v":592108,"vw":28.737186},{"c":29.13,"h":29.18,"l":28.5298,"n":3679,"o":28.83,"t":"2025-06-26T04:00:00Z","v":437068,"vw":28.887158},{"c":29.17,"h":29.44,"l":28.74,"n":4519,"o":29.23,"t":"2025-06-27T04:00:00Z","v":367026,"vw":29.150189},{"c":29.44,"h":29.5035,"l":29.22,"n":4773,"o":29.32,"t":"2025-06-30T04:00:00Z","v":191169,"vw":29.372699},{"c":29.58,"h":29.71,"l":29,"n":5167,"o":29.44,"t":"2025-07-01T04:00:00Z","v":289955,"vw":29.395258},{"c":29.68,"h":29.7782,"l":29.2212,"n":4265,"o":29.46,"t":"2025-07-02T04:00:00Z","v":252219,"vw":29.578573},{"c":30.49,"h":30.572,"l":29.835,"n":3992,"o":29.97,"t":"2025-07-03T04:00:00Z","v":263920,"vw":30.309477},{"c":30.25,"h":30.83,"l":29.92,"n":4325,"o":30.51,"t":"2025-07-07T04:00:00Z","v":158479,"vw":30.231742},{"c":30.8,"h":31.5719,"l":30.4098,"n":6632,"o":30.95,"t":"2025-07-08T04:00:00Z","v":396661,"vw":30.85366},{"c":30.56,"h":31,"l":30.04,"n":4483,"o":31,"t":"2025-07-09T04:00:00Z","v":236805,"vw":30.481986},{"c":29.31,"h":30.56,"l":29.24,"n":4729,"o":30.56,"t":"2025-07-10T04:00:00Z","v":220123,"vw":29.610387},{"c":28.29,"h":29.19,"l":28,"n":5467,"o":29.19,"t":"2025-07-11T04:00:00Z","v":192457,"vw":28.5765},{"c":28.14,"h":28.39,"l":27.64,"n":7219,"o":28.1,"t":"2025-07-14T04:00:00Z","v":319391,"vw":28.079969},{"c":27.68,"h":28.54,"l":27.625,"n":4526,"o":28.34,"t":"2025-07-15T04:00:00Z","v":251290,"vw":28.01756},{"c":28.24,"h":28.44,"l":27.7986,"n":4371,"o":27.87,"t":"2025-07-16T04:00:00Z","v":168739,"vw":28.159133},{"c":28.59,"h":28.79,"l":28.29,"n":4304,"o":28.29,"t":"2025-07-17T04:00:00Z","v":262322,"vw":28.580939},{"c":29.17,"h":29.17,"l":28.66,"n":4177,"o":28.73,"t":"2025-07-18T04:00:00Z","v":635136,"vw":29.119589},{"c":29.79,"h":29.84,"l":29.25,"n":5226,"o":29.25,"t":"2025-07-21T04:00:00Z","v":228788,"vw":29.605773},{"c":29.04,"h":29.835,"l":29.04,"n":3340,"o":29.8,"t":"2025-07-22T04:00:00Z","v":351047,"vw":29.274074},{"c":28.8,"h":29.4177,"l":28.66,"n":4934,"o":29.09,"t":"2025-07-23T04:00:00Z","v":395287,"vw":28.889867},{"c":28.59,"h":28.93,"l":28.385,"n":3534,"o":28.93,"t":"2025-07-24T04:00:00Z","v":393604,"vw":28.622925},{"c":28.51,"h":29.23,"l":28.4225,"n":4201,"o":28.7,"t":"2025-07-25T04:00:00Z","v":179139,"vw":28.737253},{"c":27.98,"h":28.73,"l":27.95,"n":4561,"o":28.64,"t":"2025-07-28T04:00:00Z","v":182178,"vw":28.158188},{"c":28.33,"h":28.54,"l":27.65,"n":7405,"o":28.22,"t":"2025-07-29T04:00:00Z","v":403116,"vw":28.140875},{"c":26.69,"h":27.765,"l":25.302,"n":8411,"o":27.25,"t":"2025-07-30T04:00:00Z","v":442532,"vw":26.396365},{"c":25.6,"h":27.0996,"l":25.55,"n":5568,"o":26.69,"t":"2025-07-31T04:00:00Z","v":285214,"vw":25.850075},{"c":25.33,"h":25.48,"l":24.805,"n":6750,"o":25.38,"t":"2025-08-01T04:00:00Z","v":215677,"vw":25.297756},{"c":25.51,"h":25.965,"l":25.2618,"n":4850,"o":25.47,"t":"2025-08-04T04:00:00Z","v":309072,"vw":25.52918},{"c":25,"h":25.73,"l":24.95,"n":3431,"o":25.73,"t":"2025-08-05T04:00:00Z","v":126276,"vw":25.120797},{"c":25.28,"h":25.43,"l":24.91,"n":5756,"o":25.17,"t":"2025-08-06T04:00:00Z","v":209841,"vw":25.202688},{"c":24.85,"h":25.44,"l":24.42,"n":4508,"o":25.44,"t":"2025-08-07T04:00:00Z","v":152929,"vw":24.747812},{"c":24.58,"h":25.24,"l":24.575,"n":4414,"o":25.07,"t":"2025-08-08T04:00:00Z","v":146008,"vw":24.734377},{"c":24.29,"h":24.9,"l":24.21,"n":3861,"o":24.62,"t":"2025-08-11T04:00:00Z","v":155678,"vw":24.446246},{"c":24.8,"h":25.07,"l":24.15,"n":5068,"o":24.42,"t":"2025-08-12T04:00:00Z","v":207963,"vw":24.768577},{"c":24.85,"h":25,"l":24.6988,"n":3010,"o":24.96,"t":"2025-08-13T04:00:00Z","v":86477,"vw":24.852739},{"c":24.24,"h":24.8,"l":24.11,"n":3718,"o":24.8,"t":"2025-08-14T04:00:00Z","v":111656,"vw":24.277345},{"c":24.68,"h":25.09,"l":23.8,"n":4258,"o":24.2,"t":"2025-08-15T04:00:00Z","v":159928,"vw":24.648178},{"c":25.39,"h":25.435,"l":24.44,"n":7114,"o":24.7,"t":"2025-08-18T04:00:00Z","v":516928,"vw":25.044365},{"c":24.73,"h":25.84,"l":24.57,"n":4454,"o":25.47,"t":"2025-08-19T04:00:00Z","v":150096,"vw":25.005282},{"c":24.59,"h":24.886,"l":24.2188,"n":3313,"o":24.87,"t":"2025-08-20T04:00:00Z","v":121152,"vw":24.519398},{"c":24.86,"h":24.87,"l":24.24,"n":3631,"o":24.55,"t":"2025-08-21T04:00:00Z","v":136626,"vw":24.670355},{"c":25.15,"h":25.41,"l":24.9616,"n":3468,"o":25,"t":"2025-08-22T04:00:00Z","v":102161,"vw":25.174557},{"c":24.71,"h":25.15,"l":24.63,"n":3061,"o":25.15,"t":"2025-08-25T04:00:00Z","v":83022,"vw":24.828623},{"c":24.92,"h":25.2,"l":24.5497,"n":3403,"o":24.69,"t":"2025-08-26T04:00:00Z","v":137880,"vw":24.982943},{"c":25.74,"h":25.78,"l":25.11,"n":4313,"o":25.12,"t":"2025-08-27T04:00:00Z","v":228722,"vw":25.575016},{"c":25.88,"h":26.08,"l":25.7,"n":3681,"o":25.7,"t":"2025-08-28T04:00:00Z","v":120721,"vw":25.874732},{"c":25.24,"h":25.86,"l":25.18,"n":3348,"o":25.73,"t":"2025-08-29T04:00:00Z","v":117326,"vw":25.334389},{"c":24.59,"h":24.93,"l":24.4245,"n":4046,"o":24.92,"t":"2025-09-02T04:00:00Z","v":164110,"vw":24.615798},{"c":24.82,"h":24.8775,"l":24.49,"n":3319,"o":24.67,"t":"2025-09-03T04:00:00Z","v":103252,"vw":24.722706},{"c":24.84,"h":24.86,"l":24.61,"n":2979,"o":24.83,"t":"2025-09-04T04:00:00Z","v":108873,"vw":24.763432},{"c":25.01,"h":25.18,"l":24.75,"n":3726,"o":25.12,"t":"2025-09-05T04:00:00Z","v":115088,"vw":24.941907},{"c":25.55,"h":25.5983,"l":24.9679,"n":4747,"o":25.05,"t":"2025-09-08T04:00:00Z","v":96721,"vw":25.409188},{"c":25.77,"h":25.8325,"l":25.2487,"n":4691,"o":25.6,"t":"2025-09-09T04:00:00Z","v":102564,"vw":25.671248},{"c":25.72,"h":25.97,"l":25.5,"n":4184,"o":25.88,"t":"2025-09-10T04:00:00Z","v":140701,"vw":25.665718},{"c":26.27,"h":26.3628,"l":25.655,"n":3231,"o":25.71,"t":"2025-09-11T04:00:00Z","v":100205,"vw":26.190431},{"c":25.75,"h":26.29,"l":25.69,"n":2822,"o":26.27,"t":"2025-09-12T04:00:00Z","v":76209,"vw":25.867086},{"c":25.66,"h":25.95,"l":25.48,"n":6895,"o":25.84,"t":"2025-09-15T04:00:00Z","v":233781,"vw":25.716684},{"c":25.61,"h":25.64,"l":25.255,"n":4463,"o":25.62,"t":"2025-09-16T04:00:00Z","v":167801,"vw":25.52111},{"c":26.05,"h":26.18,"l":25.665,"n":4244,"o":25.71,"t":"2025-09-17T04:00:00Z","v":157187,"vw":25.922503},{"c":26.59,"h":27.12,"l":26.29,"n":6254,"o":26.29,"t":"2025-09-18T04:00:00Z","v":366527,"vw":26.691436},{"c":27.44,"h":27.625,"l":26.6,"n":6501,"o":26.76,"t":"2025-09-19T04:00:00Z","v":1081173,"vw":27.375747},{"c":27.56,"h":27.7,"l":27.02,"n":3851,"o":27.35,"t":"2025-09-22T04:00:00Z","v":124549,"vw":27.482339},{"c":27.38,"h":27.84,"l":27.2601,"n":3343,"o":27.7,"t":"2025-09-23T04:00:00Z","v":91600,"vw":27.474989},{"c":27.17,"h":27.685,"l":26.89,"n":3837,"o":27.47,"t":"2025-09-24T04:00:00Z","v":159948,"vw":27.283839},{"c":26.42,"h":26.93,"l":26.29,"n":5209,"o":26.93,"t":"2025-09-25T04:00:00Z","v":164266,"vw":26.534004},{"c":26.9,"h":26.91,"l":26.25,"n":3421,"o":26.6,"t":"2025-09-26T04:00:00Z","v":104534,"vw":26.717983},{"c":26.83,"h":27.39,"l":26.6226,"n":2760,"o":27.1,"t":"2025-09-29T04:00:00Z","v":74246,"vw":26.893287},{"c":26.49,"h":26.945,"l":26.43,"n":3393,"o":26.86,"t":"2025-09-30T04:00:00Z","v":107565,"vw":26.556513},{"c":26.62,"h":26.79,"l":26.33,"n":3103,"o":26.54,"t":"2025-10-01T04:00:00Z","v":79990,"vw":26.56972},{"c":27.25,"h":27.32,"l":26.43,"n":2994,"o":26.75,"t":"2025-10-02T04:00:00Z","v":71046,"vw":27.055552},{"c":27.09,"h":27.7399,"l":26.95,"n":2452,"o":27.31,"t":"2025-10-03T04:00:00Z","v":71581,"vw":27.230194},{"c":27.56,"h":27.9,"l":27.035,"n":4094,"o":27.29,"t":"2025-10-06T04:00:00Z","v":130095,"vw":27.558001},{"c":26.48,"h":28,"l":26.43,"n":3299,"o":27.685,"t":"2025-10-07T04:00:00Z","v":88527,"vw":26.90096},{"c":26.84,"h":26.89,"l":26.49,"n":2737,"o":26.62,"t":"2025-10-08T04:00:00Z","v":65736,"vw":26.768665},{"c":26.93,"h":26.98,"l":26.41,"n":2405,"o":26.89,"t":"2025-10-09T04:00:00Z","v":68419,"vw":26.810209},{"c":26.01,"h":27.11,"l":25.8109,"n":2965,"o":26.93,"t":"2025-10-10T04:00:00Z","v":95905,"vw":26.197126},{"c":25.93,"h":26.52,"l":25.7302,"n":2765,"o":26.52,"t":"2025-10-13T04:00:00Z","v":76611,"vw":25.981525},{"c":25.67,"h":25.96,"l":25.14,"n":2932,"o":25.58,"t":"2025-10-14T04:00:00Z","v":111452,"vw":25.738891},{"c":25.53,"h":25.98,"l":25.28,"n":2303,"o":25.81,"t":"2025-10-15T04:00:00Z","v":68669,"vw":25.575181},{"c":25.26,"h":25.66,"l":24.8788,"n":3573,"o":25.53,"t":"2025-10-16T04:00:00Z","v":100978,"vw":25.23328},{"c":25.18,"h":25.36,"l":24.93,"n":2669,"o":25.04,"t":"2025-10-17T04:00:00Z","v":142774,"vw":25.160097},{"c":25.63,"h":25.7,"l":25.25,"n":1857,"o":25.35,"t":"2025-10-20T04:00:00Z","v":61751,"vw":25.529776},{"c":26.28,"h":26.37,"l":25.4,"n":4783,"o":25.63,"t":"2025-10-21T04:00:00Z","v":261402,"vw":26.098214},{"c":25.69,"h":26.34,"l":25.4,"n":2715,"o":26.28,"t":"2025-10-22T04:00:00Z","v":79111,"vw":25.722967},{"c":26.24,"h":26.24,"l":25.675,"n":2688,"o":25.79,"t":"2025-10-23T04:00:00Z","v":51961,"vw":26.105828},{"c":26.5,"h":26.62,"l":26.08,"n":2322,"o":26.41,"t":"2025-10-24T04:00:00Z","v":105489,"vw":26.469738},{"c":26.15,"h":26.91,"l":25.98,"n":2448,"o":26.75,"t":"2025-10-27T04:00:00Z","v":59387,"vw":26.311851},{"c":26.62,"h":26.81,"l":26.0525,"n":4279,"o":26.15,"t":"2025-10-28T04:00:00Z","v":148873,"vw":26.576635},{"c":25.99,"h":27.49,"l":25.47,"n":5959,"o":26.69,"t":"2025-10-29T04:00:00Z","v":227792,"vw":26.344344},{"c":25.4,"h":27.23,"l":25.14,"n":6661,"o":26.01,"t":"2025-10-30T04:00:00Z","v":313410,"vw":25.613306},{"c":25.63,"h":25.99,"l":25.37,"n":3441,"o":25.79,"t":"2025-10-31T04:00:00Z","v":158503,"vw":25.627018},{"c":24.86,"h":25.58,"l":24.51,"n":4836,"o":25.44,"t":"2025-11-03T05:00:00Z","v":174658,"vw":24.931763},{"c":23.76,"h":24.85,"l":23.6,"n":3383,"o":24.43,"t":"2025-11-04T05:00:00Z","v":125687,"vw":24.108496},{"c":23.8,"h":23.9636,"l":23.445,"n":3126,"o":23.76,"t":"2025-11-05T05:00:00Z","v":116502,"vw":23.708434},{"c":23.52,"h":23.87,"l":23.4,"n":3323,"o":23.8,"t":"2025-11-06T05:00:00Z","v":91945,"vw":23.605015},{"c":23.18,"h":23.47,"l":22.85,"n":4264,"o":23.47,"t":"2025-11-07T05:00:00Z","v":161210,"vw":23.129738},{"c":23.08,"h":23.75,"l":22.38,"n":5864,"o":23.38,"t":"2025-11-10T05:00:00Z","v":289194,"vw":23.034423},{"c":23.12,"h":23.295,"l":22.815,"n":5026,"o":23.04,"t":"2025-11-11T05:00:00Z","v":427191,"vw":23.099501},{"c":22.84,"h":23.42,"l":22.74,"n":4607,"o":23.42,"t":"2025-11-12T05:00:00Z","v":194338,"vw":22.896812},{"c":22.81,"h":23.19,"l":22.48,"n":4456,"o":22.94,"t":"2025-11-13T05:00:00Z","v":180725,"vw":22.75187},{"c":23.3,"h":23.38,"l":22.28,"n":6900,"o":22.53,"t":"2025-11-14T05:00:00Z","v":1099415,"vw":23.245764},{"c":22.22,"h":23.2799,"l":22.15,"n":3679,"o":23.17,"t":"2025-11-17T05:00:00Z","v":163797,"vw":22.353679},{"c":22.44,"h":22.63,"l":22.03,"n":4261,"o":22.25,"t":"2025-11-18T05:00:00Z","v":156459,"vw":22.402659},{"c":21.74,"h":22.48,"l":21.68,"n":2161,"o":22.39,"t":"2025-11-19T05:00:00Z","v":109278,"vw":21.935929},{"c":22.03,"h":22.845,"l":22,"n":3018,"o":22.15,"t":"2025-11-20T05:00:00Z","v":140711,"vw":22.12137},{"c":22.11,"h":22.36,"l":21.7501,"n":2808,"o":22.02,"t":"2025-11-21T05:00:00Z","v":112530,"vw":22.119354},{"c":22.3,"h":22.53,"l":21.92,"n":2608,"o":22.18,"t":"2025-11-24T05:00:00Z","v":157320,"vw":22.295403},{"c":22.57,"h":22.67,"l":22.29,"n":2524,"o":22.33,"t":"2025-11-25T05:00:00Z","v":88805,"vw":22.51954},{"c":22.73,"h":22.9825,"l":22.53,"n":2394,"o":22.54,"t":"2025-11-26T05:00:00Z","v":131391,"vw":22.747887},{"c":22.94,"h":23.16,"l":22.76,"n":1824,"o":22.76,"t":"2025-11-28T05:00:00Z","v":69378,"vw":22.994106},{"c":22.67,"h":23.085,"l":22.61,"n":2875,"o":22.81,"t":"2025-12-01T05:00:00Z","v":125910,"vw":22.799227},{"c":23.18,"h":23.29,"l":22.72,"n":2858,"o":22.72,"t":"2025-12-02T05:00:00Z","v":146418,"vw":23.105},{"c":23.51,"h":23.58,"l":23.035,"n":3742,"o":23.07,"t":"2025-12-03T05:00:00Z","v":192277,"vw":23.397739},{"c":23.65,"h":23.79,"l":23.4,"n":3534,"o":23.52,"t":"2025-12-04T05:00:00Z","v":158950,"vw":23.64052},{"c":23.75,"h":24.015,"l":23.62,"n":2715,"o":23.63,"t":"2025-12-05T05:00:00Z","v":111137,"vw":23.791056},{"c":23.84,"h":24.35,"l":23.7829,"n":4914,"o":23.92,"t":"2025-12-08T05:00:00Z","v":213725,"vw":23.969027},{"c":24.12,"h":24.35,"l":23.6875,"n":4221,"o":23.87,"t":"2025-12-09T05:00:00Z","v":159506,"vw":24.126737},{"c":24.27,"h":24.46,"l":23.98,"n":4229,"o":24.15,"t":"2025-12-10T05:00:00Z","v":134297,"vw":24.208843},{"c":24.21,"h":24.36,"l":24.05,"n":3421,"o":24.24,"t":"2025-12-11T05:00:00Z","v":119428,"vw":24.212552},{"c":23.76,"h":24.37,"l":23.44,"n":4840,"o":24.2,"t":"2025-12-12T05:00:00Z","v":552883,"vw":24.003214},{"c":23.76,"h":24.26,"l":23.6,"n":7204,"o":23.905,"t":"2025-12-15T05:00:00Z","v":362769,"vw":23.806647},{"c":23.43,"h":23.86,"l":23.16,"n":5458,"o":23.45,"t":"2025-12-16T05:00:00Z","v":368881,"vw":23.509818},{"c":23.4,"h":23.79,"l":23.21,"n":6376,"o":23.58,"t":"2025-12-17T05:00:00Z","v":372173,"vw":23.440253},{"c":23.87,"h":24.305,"l":23.48,"n":6080,"o":23.48,"t":"2025-12-18T05:00:00Z","v":374079,"vw":23.969544},{"c":23.96,"h":24.07,"l":23.67,"n":7587,"o":23.88,"t":"2025-12-19T05:00:00Z","v":1765170,"vw":23.950888},{"c":24.4,"h":24.8,"l":23.975,"n":4048,"o":24.06,"t":"2025-12-22T05:00:00Z","v":176264,"vw":24.52569},{"c":24.29,"h":24.68,"l":24.045,"n":4533,"o":24.44,"t":"2025-12-23T05:00:00Z","v":236475,"vw":24.253667},{"c":24.28,"h":24.395,"l":24.03,"n":2179,"o":24.39,"t":"2025-12-24T05:00:00Z","v":96333,"vw":24.300946},{"c":24.37,"h":24.46,"l":24.12,"n":2901,"o":24.28,"t":"2025-12-26T05:00:00Z","v":117414,"vw":24.33941},{"c":24.39,"h":24.4,"l":23.92,"n":3505,"o":24.28,"t":"2025-12-29T05:00:00Z","v":166499,"vw":24.226714},{"c":24.13,"h":24.385,"l":24.09,"n":3151,"o":24.33,"t":"2025-12-30T05:00:00Z","v":134042,"vw":24.209519},{"c":24.09,"h":24.305,"l":23.87,"n":4216,"o":24.09,"t":"2025-12-31T05:00:00Z","v":189240,"vw":24.110317},{"c":23.78,"h":24.28,"l":23.5301,"n":4955,"o":24.17,"t":"2026-01-02T05:00:00Z","v":353019,"vw":23.802245},{"c":24.18,"h":24.5,"l":23.79,"n":3960,"o":23.79,"t":"2026-01-05T05:00:00Z","v":176585,"vw":24.225684},{"c":24.05,"h":24.3899,"l":23.805,"n":3852,"o":24.18,"t":"2026-01-06T05:00:00Z","v":291490,"vw":24.042531},{"c":24.4,"h":24.51,"l":23.86,"n":4401,"o":24.11,"t":"2026-01-07T05:00:00Z","v":304301,"vw":24.279184},{"c":24.06,"h":24.4,"l":23.68,"n":4454,"o":24.4,"t":"2026-01-08T05:00:00Z","v":294707,"vw":23.988216},{"c":24.13,"h":24.42,"l":23.775,"n":3797,"o":24.18,"t":"2026-01-09T05:00:00Z","v":142608,"vw":24.11796},{"c":24.39,"h":24.5464,"l":24,"n":2977,"o":24.13,"t":"2026-01-12T05:00:00Z","v":154602,"vw":24.366379},{"c":24.14,"h":24.64,"l":23.865,"n":3951,"o":24.46,"t":"2026-01-13T05:00:00Z","v":152225,"vw":24.124673},{"c":24.18,"h":24.39,"l":23.94,"n":3327,"o":24.14,"t":"2026-01-14T05:00:00Z","v":126951,"vw":24.193513},{"c":24.64,"h":24.86,"l":24.025,"n":2984,"o":24.24,"t":"2026-01-15T05:00:00Z","v":104950,"vw":24.64406},{"c":24.03,"h":24.931,"l":23.97,"n":3958,"o":24.6,"t":"2026-01-16T05:00:00Z","v":206025,"vw":24.130529},{"c":23.77,"h":24.07,"l":23.575,"n":4853,"o":23.73,"t":"2026-01-20T05:00:00Z","v":241868,"vw":23.824348},{"c":24.12,"h":24.29,"l":23.72,"n":3395,"o":23.84,"t":"2026-01-21T05:00:00Z","v":153940,"vw":24.03604},{"c":24.41,"h":24.835,"l":24.27,"n":4482,"o":24.27,"t":"2026-01-22T05:00:00Z","v":231013,"vw":24.499863},{"c":24.66,"h":24.96,"l":24.43,"n":3691,"o":24.43,"t":"2026-01-23T05:00:00Z","v":204286,"vw":24.698188},{"c":25.1,"h":25.15,"l":24.694,"n":3326,"o":24.78,"t":"2026-01-26T05:00:00Z","v":187222,"vw":25.014265},{"c":25.34,"h":25.53,"l":24.87,"n":4691,"o":25.16,"t":"2026-01-27T05:00:00Z","v":244843,"vw":25.314559},{"c":25.06,"h":25.73,"l":24.96,"n":4570,"o":25.54,"t":"2026-01-28T05:00:00Z","v":272024,"vw":25.308583},{"c":24.26,"h":24.87,"l":23.95,"n":7166,"o":24.87,"t":"2026-01-29T05:00:00Z","v":314013,"vw":24.312604},{"c":24.15,"h":24.4929,"l":23.91,"n":4392,"o":24.13,"t":"2026-01-30T05:00:00Z","v":179501,"vw":24.17542},{"c":24.54,"h":24.82,"l":23.88,"n":3683,"o":24.07,"t":"2026-02-02T05:00:00Z","v":134776,"vw":24.568603},{"c":24.16,"h":24.58,"l":23.84,"n":6402,"o":24.55,"t":"2026-02-03T05:00:00Z","v":240090,"vw":24.10486},{"c":24.43,"h":24.58,"l":23.75,"n":5613,"o":24.11,"t":"2026-02-04T05:00:00Z","v":234216,"vw":24.305458},{"c":24.18,"h":25.115,"l":24,"n":6143,"o":24.47,"t":"2026-02-05T05:00:00Z","v":255903,"vw":24.457219},{"c":25.03,"h":25.1,"l":24.34,"n":5553,"o":24.54,"t":"2026-02-06T05:00:00Z","v":222310,"vw":24.840386},{"c":25.45,"h":25.64,"l":24.78,"n":3461,"o":24.98,"t":"2026-02-09T05:00:00Z","v":237268,"vw":25.354159},{"c":26.28,"h":26.64,"l":25.55,"n":6811,"o":25.8,"t":"2026-02-10T05:00:00Z","v":465055,"vw":26.253829},{"c":27.71,"h":28.81,"l":26.59,"n":8158,"o":26.75,"t":"2026-02-11T05:00:00Z","v":589986,"vw":27.677157},{"c":26.39,"h":28.56,"l":25.8732,"n":6110,"o":28,"t":"2026-02-12T05:00:00Z","v":361516,"vw":26.794563},{"c":27.92,"h":28,"l":26.71,"n":5393,"o":27.64,"t":"2026-02-13T05:00:00Z","v":350193,"vw":27.594062},{"c":26.89,"h":27.85,"l":25.47,"n":4307,"o":27.68,"t":"2026-02-17T05:00:00Z","v":385439,"vw":26.825586},{"c":26.26,"h":26.99,"l":25.875,"n":5394,"o":26.72,"t":"2026-02-18T05:00:00Z","v":522039,"vw":26.231035},{"c":25.04,"h":26.47,"l":24.855,"n":4329,"o":26.19,"t":"2026-02-19T05:00:00Z","v":438253,"vw":25.551285},{"c":24.21,"h":25.38,"l":24.08,"n":3553,"o":24.71,"t":"2026-02-20T05:00:00Z","v":316199,"vw":24.43413},{"c":22.55,"h":23.9,"l":22.32,"n":4324,"o":23.9,"t":"2026-02-23T05:00:00Z","v":246727,"vw":22.671335},{"c":22.345,"h":23.54,"l":22.2,"n":3928,"o":22.6,"t":"2026-02-24T05:00:00Z","v":249420,"vw":22.629064},{"c":22.99,"h":23.15,"l":22.022,"n":3244,"o":22.47,"t":"2026-02-25T05:00:00Z","v":218285,"vw":22.877209},{"c":23.23,"h":23.66,"l":23.03,"n":4560,"o":23.03,"t":"2026-02-26T05:00:00Z","v":249807,"vw":23.315803},{"c":23.15,"h":23.29,"l":22.37,"n":4361,"o":22.92,"t":"2026-02-27T05:00:00Z","v":218682,"vw":23.134183},{"c":23.59,"h":23.9,"l":22.95,"n":3740,"o":22.95,"t":"2026-03-02T05:00:00Z","v":242167,"vw":23.61184},{"c":24.02,"h":24.045,"l":23.09,"n":5452,"o":23.09,"t":"2026-03-03T05:00:00Z","v":434281,"vw":23.736602},{"c":24.37,"h":24.48,"l":23.8,"n":3963,"o":24,"t":"2026-03-04T05:00:00Z","v":242184,"vw":24.237636},{"c":24.91,"h":25.1,"l":24.31,"n":4471,"o":24.31,"t":"2026-03-05T05:00:00Z","v":233087,"vw":24.786758},{"c":24.72,"h":24.975,"l":23.875,"n":4128,"o":24.72,"t":"2026-03-06T05:00:00Z","v":176537,"vw":24.678624},{"c":24.85,"h":25.025,"l":24.2,"n":3512,"o":24.51,"t":"2026-03-09T04:00:00Z","v":152681,"vw":24.724859},{"c":24.75,"h":25.24,"l":24.52,"n":3170,"o":24.86,"t":"2026-03-10T04:00:00Z","v":175890,"vw":24.858841},{"c":25.06,"h":25.34,"l":24.75,"n":2752,"o":24.81,"t":"2026-03-11T04:00:00Z","v":224131,"vw":25.012959},{"c":25.6,"h":25.93,"l":24.8,"n":4974,"o":24.88,"t":"2026-03-12T04:00:00Z","v":366863,"vw":25.5899},{"c":25.08,"h":25.96,"l":24.7695,"n":3444,"o":25.6,"t":"2026-03-13T04:00:00Z","v":256546,"vw":25.253271},{"c":25.095,"h":25.53,"l":24.845,"n":5342,"o":25.1,"t":"2026-03-16T04:00:00Z","v":315952,"vw":25.171531},{"c":25.45,"h":25.63,"l":25.01,"n":7054,"o":25.01,"t":"2026-03-17T04:00:00Z","v":288916,"vw":25.41885},{"c":25.11,"h":25.63,"l":24.95,"n":4806,"o":25.34,"t":"2026-03-18T04:00:00Z","v":233966,"vw":25.278417},{"c":25.49,"h":25.63,"l":24.85,"n":5741,"o":24.85,"t":"2026-03-19T04:00:00Z","v":230931,"vw":25.38743},{"c":25.22,"h":25.66,"l":25.13,"n":4764,"o":25.65,"t":"2026-03-20T04:00:00Z","v":1576628,"vw":25.243705},{"c":25.73,"h":25.95,"l":25.3,"n":4478,"o":25.42,"t":"2026-03-23T04:00:00Z","v":191622,"vw":25.65767},{"c":25.88,"h":26.585,"l":24.955,"n":6043,"o":25.7,"t":"2026-03-24T04:00:00Z","v":426466,"vw":26.060375},{"c":27.55,"h":27.705,"l":26.03,"n":8441,"o":26.17,"t":"2026-03-25T04:00:00Z","v":749463,"vw":27.311365},{"c":27.04,"h":27.73,"l":26.82,"n":6192,"o":27.55,"t":"2026-03-26T04:00:00Z","v":323214,"vw":27.164965},{"c":25.74,"h":26.825,"l":25.6625,"n":5025,"o":26.65,"t":"2026-03-27T04:00:00Z","v":243139,"vw":25.872506},{"c":25.54,"h":26.1799,"l":25.2,"n":5847,"o":26,"t":"2026-03-30T04:00:00Z","v":245167,"vw":25.59135},{"c":26.32,"h":26.365,"l":25.535,"n":4770,"o":25.68,"t":"2026-03-31T04:00:00Z","v":192943,"vw":26.114097},{"c":27.02,"h":27.15,"l":26.165,"n":3800,"o":26.55,"t":"2026-04-01T04:00:00Z","v":157798,"vw":26.990813},{"c":27.2,"h":27.64,"l":26.615,"n":5317,"o":26.85,"t":"2026-04-02T04:00:00Z","v":231389,"vw":27.100694},{"c":27.6,"h":27.63,"l":27.215,"n":3489,"o":27.25,"t":"2026-04-06T04:00:00Z","v":205358,"vw":27.462618},{"c":27.88,"h":28.2,"l":27.35,"n":2589,"o":27.56,"t":"2026-04-07T04:00:00Z","v":124039,"vw":27.805117},{"c":27.4,"h":28.5,"l":27.4,"n":2942,"o":28.4,"t":"2026-04-08T04:00:00Z","v":122798,"vw":27.657126},{"c":25.66,"h":27.53,"l":25.65,"n":3556,"o":27.32,"t":"2026-04-09T04:00:00Z","v":184754,"vw":26.164565},{"c":23.37,"h":25.83,"l":23.33,"n":5978,"o":25.83,"t":"2026-04-10T04:00:00Z","v":365891,"vw":23.996633},{"c":24.39,"h":24.49,"l":23.24,"n":5466,"o":23.42,"t":"2026-04-13T04:00:00Z","v":304999,"vw":24.201665},{"c":24,"h":24.87,"l":23.79,"n":3866,"o":24.48,"t":"2026-04-14T04:00:00Z","v":200775,"vw":24.255281},{"c":24.91,"h":24.97,"l":24.25,"n":3248,"o":24.25,"t":"2026-04-15T04:00:00Z","v":166070,"vw":24.791867},{"c":25.49,"h":25.79,"l":25.16,"n":4266,"o":25.24,"t":"2026-04-16T04:00:00Z","v":206168,"vw":25.468895},{"c":25.76,"h":26.04,"l":25.62,"n":3466,"o":25.85,"t":"2026-04-17T04:00:00Z","v":276120,"vw":25.800252},{"c":25.6,"h":26.03,"l":25.33,"n":3692,"o":25.76,"t":"2026-04-20T04:00:00Z","v":173328,"vw":25.628428},{"c":26.78,"h":27.12,"l":25.43,"n":5726,"o":25.6,"t":"2026-04-21T04:00:00Z","v":258167,"vw":26.746963},{"c":26.81,"h":26.96,"l":26.58,"n":4003,"o":26.78,"t":"2026-04-22T04:00:00Z","v":173319,"vw":26.782165},{"c":25.63,"h":27.02,"l":25.33,"n":4023,"o":26.76,"t":"2026-04-23T04:00:00Z","v":135325,"vw":25.801001},{"c":26.16,"h":26.25,"l":25.66,"n":3514,"o":25.67,"t":"2026-04-24T04:00:00Z","v":126051,"vw":25.991784},{"c":26.48,"h":26.515,"l":26.06,"n":3817,"o":26.16,"t":"2026-04-27T04:00:00Z","v":144674,"vw":26.40955},{"c":25.84,"h":26.78,"l":25.64,"n":3816,"o":26.46,"t":"2026-04-28T04:00:00Z","v":141357,"vw":25.933395},{"c":26.27,"h":26.47,"l":25.51,"n":4874,"o":25.89,"t":"2026-04-29T04:00:00Z","v":345284,"vw":26.165425},{"c":26.8,"h":26.915,"l":25.63,"n":4547,"o":26.34,"t":"2026-04-30T04:00:00Z","v":160881,"vw":26.555643},{"c":26.725,"h":27.35,"l":26.49,"n":5145,"o":27.07,"t":"2026-05-01T04:00:00Z","v":214710,"vw":26.742537},{"c":27.23,"h":27.48,"l":26.53,"n":3908,"o":26.73,"t":"2026-05-04T04:00:00Z","v":180232,"vw":27.193378},{"c":27.48,"h":27.57,"l":27.015,"n":4025,"o":27.35,"t":"2026-05-05T04:00:00Z","v":149456,"vw":27.35368},{"c":26.86,"h":27.26,"l":26.475,"n":6291,"o":27.25,"t":"2026-05-06T04:00:00Z","v":158694,"vw":26.815525},{"c":28.36,"h":28.845,"l":27.25,"n":6557,"o":27.25,"t":"2026-05-07T04:00:00Z","v":274544,"vw":28.193325},{"c":27.48,"h":29.48,"l":27.37,"n":6471,"o":28.97,"t":"2026-05-08T04:00:00Z","v":471667,"vw":27.714026},{"c":27.34,"h":27.95,"l":26.97,"n":5285,"o":27.36,"t":"2026-05-11T04:00:00Z","v":260264,"vw":27.407217},{"c":26.79,"h":27.46,"l":26.53,"n":3638,"o":27.46,"t":"2026-05-12T04:00:00Z","v":176292,"vw":26.892914},{"c":26.95,"h":27.03,"l":26.58,"n":4410,"o":26.76,"t":"2026-05-13T04:00:00Z","v":845252,"vw":26.867376},{"c":27.35,"h":27.64,"l":26.91,"n":4714,"o":27,"t":"2026-05-14T04:00:00Z","v":226112,"vw":27.378189},{"c":27.96,"h":28.2599,"l":27.305,"n":4050,"o":27.4,"t":"2026-05-15T04:00:00Z","v":210251,"vw":27.845265},{"c":27.95,"h":28.31,"l":27.62,"n":3587,"o":27.95,"t":"2026-05-18T04:00:00Z","v":139624,"vw":27.917692},{"c":28.34,"h":28.49,"l":27.81,"n":3834,"o":28.12,"t":"2026-05-19T04:00:00Z","v":175053,"vw":28.187963},{"c":28.69,"h":28.75,"l":27.501,"n":3734,"o":28.34,"t":"2026-05-20T04:00:00Z","v":133438,"vw":28.453083},{"c":28.76,"h":28.88,"l":28.255,"n":2594,"o":28.62,"t":"2026-05-21T04:00:00Z","v":103884,"vw":28.650378},{"c":29.53,"h":29.9804,"l":28.91,"n":4236,"o":28.95,"t":"2026-05-22T04:00:00Z","v":220595,"vw":29.522541},{"c":29.9,"h":29.95,"l":29.05,"n":4317,"o":29.51,"t":"2026-05-26T04:00:00Z","v":177312,"vw":29.672848},{"c":29.01,"h":29.6,"l":28.8219,"n":3566,"o":29.58,"t":"2026-05-27T04:00:00Z","v":143412,"vw":29.074304},{"c":29.39,"h":29.68,"l":29.17,"n":3233,"o":29.26,"t":"2026-05-28T04:00:00Z","v":142524,"vw":29.396639},{"c":30.34,"h":30.62,"l":29.48,"n":4672,"o":29.64,"t":"2026-05-29T04:00:00Z","v":300580,"vw":30.151637},{"c":31.69,"h":31.92,"l":30.68,"n":6704,"o":30.68,"t":"2026-06-01T04:00:00Z","v":483927,"vw":31.505103},{"c":31.55,"h":31.75,"l":31.105,"n":4603,"o":31.21,"t":"2026-06-02T04:00:00Z","v":182984,"vw":31.496323},{"c":29.77,"h":31.36,"l":29.63,"n":6586,"o":31.19,"t":"2026-06-03T04:00:00Z","v":261847,"vw":30.074179},{"c":29.12,"h":29.91,"l":29.09,"n":4710,"o":29.74,"t":"2026-06-04T04:00:00Z","v":181717,"vw":29.282081},{"c":27.94,"h":29.12,"l":27.615,"n":4415,"o":29.12,"t":"2026-06-05T04:00:00Z","v":168596,"vw":28.044869},{"c":28.45,"h":28.565,"l":27.95,"n":4333,"o":28.2,"t":"2026-06-08T04:00:00Z","v":124545,"vw":28.322248},{"c":28.27,"h":28.6795,"l":27.2,"n":3642,"o":28.4,"t":"2026-06-09T04:00:00Z","v":145658,"vw":27.941184},{"c":28.5,"h":28.91,"l":27.965,"n":5342,"o":28.12,"t":"2026-06-10T04:00:00Z","v":125490,"vw":28.542375},{"c":29.11,"h":29.15,"l":28.25,"n":3230,"o":28.42,"t":"2026-06-11T04:00:00Z","v":105912,"vw":28.888022},{"c":28.23,"h":29.21,"l":28.01,"n":4394,"o":28.95,"t":"2026-06-12T04:00:00Z","v":186793,"vw":28.26287},{"c":28.49,"h":28.5476,"l":28.05,"n":4424,"o":28.34,"t":"2026-06-15T04:00:00Z","v":179964,"vw":28.455463},{"c":28.26,"h":28.82,"l":27.87,"n":3591,"o":28.45,"t":"2026-06-16T04:00:00Z","v":133711,"vw":28.260401},{"c":27.33,"h":28.42,"l":27.26,"n":3905,"o":28.07,"t":"2026-06-17T04:00:00Z","v":194761,"vw":27.59106},{"c":27.1,"h":27.94,"l":26.445,"n":5429,"o":27.94,"t":"2026-06-18T04:00:00Z","v":1396495,"vw":27.074023},{"c":27.65,"h":27.72,"l":26.82,"n":5175,"o":26.86,"t":"2026-06-22T04:00:00Z","v":198345,"vw":27.289036},{"c":28.17,"h":28.68,"l":27.46,"n":4434,"o":27.61,"t":"2026-06-23T04:00:00Z","v":146332,"vw":28.154221},{"c":28.1,"h":28.68,"l":26.1,"n":3474,"o":28.17,"t":"2026-06-24T04:00:00Z","v":147528,"vw":28.231262},{"c":28.14,"h":28.908,"l":27.45,"n":4141,"o":28.13,"t":"2026-06-25T04:00:00Z","v":155510,"vw":28.29542},{"c":29.41,"h":29.5,"l":27.87,"n":3282,"o":27.87,"t":"2026-06-26T04:00:00Z","v":101820,"vw":28.996492},{"c":29.9,"h":30.065,"l":28.53,"n":5687,"o":28.53,"t":"2026-06-29T04:00:00Z","v":306391,"vw":29.465837},{"c":30.86,"h":31,"l":29.8,"n":4209,"o":29.8,"t":"2026-06-30T04:00:00Z","v":161067,"vw":30.729825},{"c":30.76,"h":31.46,"l":30.63,"n":3462,"o":31.12,"t":"2026-07-01T04:00:00Z","v":108026,"vw":30.980159},{"c":29.69,"h":30.75,"l":29.62,"n":4093,"o":30.75,"t":"2026-07-02T04:00:00Z","v":175411,"vw":29.946073},{"c":30.32,"h":30.9499,"l":29.52,"n":3844,"o":29.7,"t":"2026-07-06T04:00:00Z","v":180378,"vw":30.321028},{"c":30.49,"h":31.04,"l":30.035,"n":4472,"o":30.72,"t":"2026-07-07T04:00:00Z","v":165438,"vw":30.467515},{"c":30.41,"h":30.57,"l":29.93,"n":2988,"o":30.49,"t":"2026-07-08T04:00:00Z","v":105290,"vw":30.271691},{"c":32.13,"h":32.18,"l":30.3,"n":4710,"o":30.3,"t":"2026-07-09T04:00:00Z","v":238262,"vw":31.885036},{"c":31.45,"h":32.791,"l":31.17,"n":3675,"o":32.765,"t":"2026-07-10T04:00:00Z","v":213863,"vw":31.529542},{"c":30.82,"h":31.33,"l":29.72,"n":8678,"o":31.33,"t":"2026-07-13T04:00:00Z","v":303260,"vw":30.695192},{"c":31.19,"h":31.65,"l":30.3201,"n":5179,"o":30.41,"t":"2026-07-14T04:00:00Z","v":233049,"vw":31.250744},{"c":30.31,"h":32.01,"l":29.925,"n":5141,"o":31.62,"t":"2026-07-15T04:00:00Z","v":176574,"vw":30.411801},{"c":30.07,"h":30.38,"l":29.53,"n":5488,"o":30.38,"t":"2026-07-16T04:00:00Z","v":201928,"vw":29.971189},{"c":30.29,"h":30.39,"l":29.3517,"n":5883,"o":29.59,"t":"2026-07-17T04:00:00Z","v":790862,"vw":30.272609},{"c":30.42,"h":30.945,"l":29.75,"n":4588,"o":30.58,"t":"2026-07-20T04:00:00Z","v":195423,"vw":30.352879},{"c":30.01,"h":30.74,"l":29.78,"n":6437,"o":30.42,"t":"2026-07-21T04:00:00Z","v":242999,"vw":30.144096},{"c":29.47,"h":30.01,"l":29.17,"n":4705,"o":30.01,"t":"2026-07-22T04:00:00Z","v":167288,"vw":29.477167},{"c":28.94,"h":29.45,"l":28.44,"n":5583,"o":29.45,"t":"2026-07-23T04:00:00Z","v":306751,"vw":28.908087},{"c":29.51,"h":29.935,"l":29.09,"n":4608,"o":29.79,"t":"2026-07-24T04:00:00Z","v":229580,"vw":29.574372},{"c":29.3,"h":30.11,"l":28.925,"n":6591,"o":29.9,"t":"2026-07-27T04:00:00Z","v":473529,"vw":29.482616},{"c":28.21,"h":29.68,"l":28.21,"n":6087,"o":29.68,"t":"2026-07-28T04:00:00Z","v":230956,"vw":28.438487},{"c":23.35,"h":26.8,"l":23.15,"n":9848,"o":26.8,"t":"2026-07-29T04:00:00Z","v":605304,"vw":24.412771},{"c":24.93,"h":25.155,"l":23.35,"n":8240,"o":23.56,"t":"2026-07-30T04:00:00Z","v":434133,"vw":24.814725},{"c":26.19,"h":26.25,"l":24.365,"n":5645,"o":25.21,"t":"2026-07-31T04:00:00Z","v":260049,"vw":25.828522},{"c":27.46,"h":27.59,"l":26.59,"n":5199,"o":26.67,"t":"2026-08-03T04:00:00Z","v":210363,"vw":27.239974},{"c":28.74,"h":28.99,"l":27.54,"n":7744,"o":27.54,"t":"2026-08-04T04:00:00Z","v":208383,"vw":28.661099},{"c":28.51,"h":29.285,"l":28.43,"n":5165,"o":29.03,"t":"2026-08-05T04:00:00Z","v":319070,"vw":28.585389},{"c":27.91,"h":28.26,"l":27.14,"n":4446,"o":28.02,"t":"2026-08-06T04:00:00Z","v":180543,"vw":27.784806},{"c":28.3,"h":28.98,"l":28.14,"n":4523,"o":28.43,"t":"2026-08-07T04:00:00Z","v":165579,"vw":28.414762},{"c":28.46,"h":29.13,"l":28.3,"n":3977,"o":28.3,"t":"2026-08-10T04:00:00Z","v":116970,"vw":28.619039},{"c":28.58,"h":29.01,"l":28.205,"n":2762,"o":28.54,"t":"2026-08-11T04:00:00Z","v":106599,"vw":28.608843},{"c":29.1,"h":29.34,"l":28.57,"n":4483,"o":28.79,"t":"2026-08-12T04:00:00Z","v":119462,"vw":29.018252},{"c":29.68,"h":29.785,"l":28.9,"n":4419,"o":29.36,"t":"2026-08-13T04:00:00Z","v":154637,"vw":29.491476},{"c":29.34,"h":29.68,"l":28.9,"n":2865,"o":29.68,"t":"2026-08-14T04:00:00Z","v":89542,"vw":29.296135},{"c":28.86,"h":29.21,"l":28.525,"n":3277,"o":29.21,"t":"2026-08-17T04:00:00Z","v":125982,"vw":28.850229},{"c":28.11,"h":28.95,"l":28.06,"n":3838,"o":28.56,"t":"2026-08-18T04:00:00Z","v":145091,"vw":28.289426},{"c":27.05,"h":28.43,"l":26.99,"n":6108,"o":28.16,"t":"2026-08-19T04:00:00Z","v":402764,"vw":27.330941},{"c":26.99,"h":27.415,"l":26.54,"n":5721,"o":27.06,"t":"2026-08-20T04:00:00Z","v":356946,"vw":26.864273},{"c":27.85,"h":27.86,"l":27.08,"n":4877,"o":27.35,"t":"2026-08-21T04:00:00Z","v":272440,"vw":27.588314},{"c":27.68,"h":28.18,"l":27.445,"n":4445,"o":27.72,"t":"2026-08-24T04:00:00Z","v":330389,"vw":27.771298},{"c":27.85,"h":27.99,"l":27.46,"n":2610,"o":27.76,"t":"2026-08-25T04:00:00Z","v":233265,"vw":27.768422},{"c":28.42,"h":29,"l":27.38,"n":3496,"o":27.67,"t":"2026-08-26T04:00:00Z","v":273276,"vw":28.463921},{"c":29.57,"h":30.165,"l":29.03,"n":5371,"o":29.07,"t":"2026-08-27T04:00:00Z","v":396542,"vw":29.592084},{"c":28.6,"h":29.54,"l":28.4325,"n":3596,"o":29.42,"t":"2026-08-28T04:00:00Z","v":129967,"vw":28.755557},{"c":28.88,"h":29.17,"l":28.34,"n":3370,"o":28.6,"t":"2026-08-31T04:00:00Z","v":218958,"vw":28.877158},{"c":27.93,"h":28.53,"l":27.69,"n":4460,"o":28.43,"t":"2026-09-01T04:00:00Z","v":183899,"vw":27.976719},{"c":27.8,"h":28.8,"l":27.42,"n":3874,"o":28.01,"t":"2026-09-02T04:00:00Z","v":167763,"vw":27.812447},{"c":28.53,"h":28.65,"l":27.86,"n":4193,"o":28.14,"t":"2026-09-03T04:00:00Z","v":173712,"vw":28.477844},{"c":28.28,"h":28.7,"l":28.1,"n":3358,"o":28.51,"t":"2026-09-04T04:00:00Z","v":150948,"vw":28.401629},{"c":27.99,"h":28.28,"l":27.66,"n":4326,"o":28.17,"t":"2026-09-08T04:00:00Z","v":183309,"vw":27.992011},{"c":28,"h":28.325,"l":27.94,"n":3850,"o":27.99,"t":"2026-09-09T04:00:00Z","v":175491,"vw":28.050052},{"c":28,"h":28.34,"l":27.695,"n":3970,"o":27.78,"t":"2026-09-10T04:00:00Z","v":168539,"vw":28.102135},{"c":27.9,"h":28.71,"l":27.835,"n":3298,"o":28.27,"t":"2026-09-11T04:00:00Z","v":144090,"vw":27.982125},{"c":29.5,"h":29.86,"l":27.78,"n":6559,"o":28,"t":"2026-09-14T04:00:00Z","v":284738,"vw":29.507193},{"c":29.77,"h":29.99,"l":29.06,"n":7996,"o":29.34,"t":"2026-09-15T04:00:00Z","v":365416,"vw":29.666241},{"c":29.45,"h":30,"l":29.2,"n":5995,"o":29.53,"t":"2026-09-16T04:00:00Z","v":258956,"vw":29.47831},{"c":30.55,"h":31.65,"l":30.029,"n":7826,"o":30.21,"t":"2026-09-17T04:00:00Z","v":608766,"vw":30.768658},{"c":29.13,"h":31.6999,"l":28.7701,"n":5902,"o":30.5,"t":"2026-09-18T04:00:00Z","v":1157391,"vw":29.144596},{"c":29.5,"h":29.64,"l":28.65,"n":5818,"o":29.14,"t":"2026-09-21T04:00:00Z","v":430650,"vw":29.401925},{"c":29.64,"h":29.77,"l":28.59,"n":7477,"o":29.77,"t":"2026-09-22T04:00:00Z","v":369222,"vw":29.312948},{"c":30.44,"h":30.525,"l":29.38,"n":6146,"o":29.71,"t":"2026-09-23T04:00:00Z","v":304877,"vw":30.145629},{"c":29.79,"h":30.48,"l":29.67,"n":5754,"o":30.45,"t":"2026-09-24T04:00:00Z","v":294603,"vw":29.882949},{"c":29.56,"h":30.39,"l":29.49,"n":4377,"o":29.9,"t":"2026-09-25T04:00:00Z","v":377527,"vw":29.636681},{"c":29.46,"h":29.68,"l":28.5,"n":6642,"o":29.15,"t":"2026-09-28T04:00:00Z","v":413184,"vw":29.203408},{"c":29.25,"h":29.49,"l":28.7875,"n":5517,"o":29.46,"t":"2026-09-29T04:00:00Z","v":360172,"vw":29.14655},{"c":29.81,"h":30.07,"l":28.94,"n":6902,"o":29.38,"t":"2026-09-30T04:00:00Z","v":405856,"vw":29.75241},{"c":30.12,"h":30.34,"l":29.41,"n":5216,"o":30.22,"t":"2026-10-01T04:00:00Z","v":415328,"vw":30.036233},{"c":30.7,"h":30.755,"l":29.7801,"n":5863,"o":30.29,"t":"2026-10-02T04:00:00Z","v":417389,"vw":30.404652},{"c":30.68,"h":30.985,"l":30.525,"n":4130,"o":30.83,"t":"2026-10-05T04:00:00Z","v":419029,"vw":30.714979},{"c":30.64,"h":31.64,"l":30.47,"n":6038,"o":31,"t":"2026-10-06T04:00:00Z","v":293015,"vw":30.850004},{"c":30.12,"h":30.4,"l":29.71,"n":4615,"o":30.4,"t":"2026-10-07T04:00:00Z","v":219051,"vw":30.0586},{"c":29.39,"h":30.2,"l":29.24,"n":5494,"o":30.09,"t":"2026-10-08T04:00:00Z","v":268824,"vw":29.532692},{"c":30.98,"h":30.99,"l":29.355,"n":8230,"o":29.72,"t":"2026-10-09T04:00:00Z","v":502786,"vw":30.524594},{"c":29.64,"h":31.24,"l":29.49,"n":5102,"o":31.1,"t":"2026-10-12T04:00:00Z","v":189062,"vw":30.043858},{"c":29.36,"h":30.28,"l":29.24,"n":4671,"o":29.63,"t":"2026-10-13T04:00:00Z","v":186616,"vw":29.460247},{"c":28.72,"h":30.1,"l":28.415,"n":5420,"o":29.21,"t":"2026-10-14T04:00:00Z","v":239704,"vw":28.654107},{"c":28.37,"h":28.79,"l":27.41,"n":6592,"o":28.16,"t":"2026-10-15T04:00:00Z","v":408761,"vw":28.325841},{"c":27.16,"h":29.0711,"l":26.29,"n":7525,"o":28.49,"t":"2026-10-16T04:00:00Z","v":443809,"vw":26.990028},{"c":28.55,"h":28.905,"l":27.105,"n":5328,"o":27.16,"t":"2026-10-19T04:00:00Z","v":249500,"vw":28.449475},{"c":29.325,"h":29.41,"l":28.29,"n":4745,"o":28.52,"t":"2026-10-20T04:00:00Z","v":190578,"vw":29.127899},{"c":30.28,"h":30.64,"l":29.3,"n":5177,"o":29.58,"t":"2026-10-21T04:00:00Z","v":295777,"vw":30.239079},{"c":29.745,"h":30.45,"l":29.2901,"n":1854,"o":30.28,"t":"2026-10-22T04:00:00Z","v":81721,"vw":29.637016}],"volatilityBars":[{"c":29.6,"h":29.6,"l":29.6,"n":4,"o":29.6,"t":"2026-09-21T08:00:00Z","v":690,"vw":29.6},{"c":29.555,"h":29.555,"l":28.65,"n":140,"o":29.14,"t":"2026-09-21T13:30:00Z","v":11779,"vw":29.098398},{"c":29.64,"h":29.64,"l":29.245,"n":105,"o":29.44,"t":"2026-09-21T13:45:00Z","v":4033,"vw":29.385488},{"c":29.435,"h":29.575,"l":29.29,"n":164,"o":29.575,"t":"2026-09-21T14:00:00Z","v":8439,"vw":29.431962},{"c":29.43,"h":29.43,"l":29.35,"n":114,"o":29.35,"t":"2026-09-21T14:15:00Z","v":1853,"vw":29.42197},{"c":29.31,"h":29.45,"l":29.3,"n":103,"o":29.45,"t":"2026-09-21T14:30:00Z","v":2806,"vw":29.351103},{"c":29.546,"h":29.546,"l":29.27,"n":163,"o":29.29,"t":"2026-09-21T14:45:00Z","v":7330,"vw":29.386953},{"c":29.3445,"h":29.42,"l":29.32,"n":155,"o":29.41,"t":"2026-09-21T15:00:00Z","v":8137,"vw":29.365279},{"c":29.1301,"h":29.34,"l":29.13,"n":167,"o":29.34,"t":"2026-09-21T15:15:00Z","v":10042,"vw":29.176179},{"c":29.14,"h":29.24,"l":29.1,"n":116,"o":29.1355,"t":"2026-09-21T15:30:00Z","v":6437,"vw":29.155455},{"c":29.3,"h":29.3899,"l":29.1,"n":212,"o":29.14,"t":"2026-09-21T15:45:00Z","v":10492,"vw":29.224098},{"c":29.045,"h":29.305,"l":29.04,"n":251,"o":29.29,"t":"2026-09-21T16:00:00Z","v":8173,"vw":29.158424},{"c":29.09,"h":29.13,"l":29.045,"n":143,"o":29.045,"t":"2026-09-21T16:15:00Z","v":4526,"vw":29.090962},{"c":29.06,"h":29.1999,"l":29.06,"n":128,"o":29.09,"t":"2026-09-21T16:30:00Z","v":3919,"vw":29.147326},{"c":29.125,"h":29.125,"l":29.125,"n":19,"o":29.125,"t":"2026-09-21T16:45:00Z","v":425,"vw":29.125},{"c":29.145,"h":29.19,"l":29.13,"n":55,"o":29.19,"t":"2026-09-21T17:00:00Z","v":1358,"vw":29.160556},{"c":29.2,"h":29.22,"l":29.17,"n":48,"o":29.17,"t":"2026-09-21T17:15:00Z","v":2616,"vw":29.197389},{"c":29.23,"h":29.24,"l":29.2,"n":85,"o":29.22,"t":"2026-09-21T17:30:00Z","v":2038,"vw":29.223},{"c":29.34,"h":29.34,"l":29.27,"n":51,"o":29.28,"t":"2026-09-21T18:00:00Z","v":1671,"vw":29.297822},{"c":29.36,"h":29.36,"l":29.31,"n":53,"o":29.32,"t":"2026-09-21T18:15:00Z","v":1133,"vw":29.3325},{"c":29.3,"h":29.325,"l":29.29,"n":100,"o":29.305,"t":"2026-09-21T18:30:00Z","v":1917,"vw":29.306667},{"c":29.39,"h":29.395,"l":29.32,"n":180,"o":29.32,"t":"2026-09-21T18:45:00Z","v":6132,"vw":29.36627},{"c":29.37,"h":29.385,"l":29.34,"n":130,"o":29.36,"t":"2026-09-21T19:00:00Z","v":3089,"vw":29.363158},{"c":29.33,"h":29.47,"l":29.33,"n":183,"o":29.38,"t":"2026-09-21T19:15:00Z","v":8515,"vw":29.394066},{"c":29.48,"h":29.52,"l":29.33,"n":190,"o":29.365,"t":"2026-09-21T19:30:00Z","v":11709,"vw":29.406792},{"c":29.5,"h":29.62,"l":29.325,"n":943,"o":29.56,"t":"2026-09-21T19:45:00Z","v":45649,"vw":29.500627},{"c":29.5,"h":29.5,"l":29.5,"n":16,"o":29.5,"t":"2026-09-21T20:00:00Z","v":86730,"vw":29.5},{"c":29.42,"h":29.77,"l":29.15,"n":251,"o":29.77,"t":"2026-09-22T13:30:00Z","v":15651,"vw":29.550962},{"c":29.29,"h":29.32,"l":29.07,"n":162,"o":29.28,"t":"2026-09-22T13:45:00Z","v":5963,"vw":29.163494},{"c":29.41,"h":29.4385,"l":29.34,"n":76,"o":29.425,"t":"2026-09-22T14:00:00Z","v":4468,"vw":29.39232},{"c":29.06,"h":29.325,"l":29.06,"n":51,"o":29.325,"t":"2026-09-22T14:15:00Z","v":2603,"vw":29.195313},{"c":28.87,"h":29.135,"l":28.86,"n":143,"o":29.05,"t":"2026-09-22T14:30:00Z","v":6534,"vw":28.926471},{"c":28.71,"h":28.88,"l":28.71,"n":162,"o":28.87,"t":"2026-09-22T14:45:00Z","v":5891,"vw":28.792134},{"c":28.82,"h":28.82,"l":28.72,"n":71,"o":28.725,"t":"2026-09-22T15:00:00Z","v":2691,"vw":28.755556},{"c":28.72,"h":28.77,"l":28.7,"n":85,"o":28.77,"t":"2026-09-22T15:15:00Z","v":2800,"vw":28.741006},{"c":28.71,"h":28.71,"l":28.71,"n":20,"o":28.71,"t":"2026-09-22T15:30:00Z","v":351,"vw":28.71},{"c":28.74,"h":28.74,"l":28.68,"n":73,"o":28.68,"t":"2026-09-22T15:45:00Z","v":1983,"vw":28.7},{"c":28.74,"h":28.74,"l":28.69,"n":75,"o":28.69,"t":"2026-09-22T16:00:00Z","v":1743,"vw":28.734063},{"c":28.675,"h":28.7,"l":28.59,"n":123,"o":28.7,"t":"2026-09-22T16:15:00Z","v":2501,"vw":28.678383},{"c":28.76,"h":28.91,"l":28.67,"n":591,"o":28.7699,"t":"2026-09-22T16:30:00Z","v":44141,"vw":28.800268},{"c":28.92,"h":29,"l":28.755,"n":357,"o":28.76,"t":"2026-09-22T16:45:00Z","v":12930,"vw":28.879332},{"c":28.94,"h":29,"l":28.88,"n":166,"o":28.92,"t":"2026-09-22T17:00:00Z","v":4786,"vw":28.917431},{"c":29.195,"h":29.2,"l":29.02,"n":147,"o":29.02,"t":"2026-09-22T17:15:00Z","v":7827,"vw":29.166008},{"c":29.2,"h":29.205,"l":29.13,"n":98,"o":29.15,"t":"2026-09-22T17:30:00Z","v":2600,"vw":29.172032},{"c":29.06,"h":29.21,"l":29.06,"n":179,"o":29.21,"t":"2026-09-22T17:45:00Z","v":6285,"vw":29.145289},{"c":29.18,"h":29.2,"l":29.12,"n":131,"o":29.12,"t":"2026-09-22T18:00:00Z","v":2579,"vw":29.167971},{"c":29.328,"h":29.328,"l":29.18,"n":350,"o":29.2,"t":"2026-09-22T18:15:00Z","v":14337,"vw":29.230886},{"c":29.34,"h":29.34,"l":29.285,"n":84,"o":29.34,"t":"2026-09-22T18:30:00Z","v":2159,"vw":29.315453},{"c":29.315,"h":29.355,"l":29.315,"n":251,"o":29.315,"t":"2026-09-22T18:45:00Z","v":4715,"vw":29.337917},{"c":29.48,"h":29.48,"l":29.305,"n":285,"o":29.315,"t":"2026-09-22T19:00:00Z","v":12689,"vw":29.367454},{"c":29.47,"h":29.495,"l":29.44,"n":169,"o":29.48,"t":"2026-09-22T19:15:00Z","v":5974,"vw":29.473155},{"c":29.56,"h":29.61,"l":29.45,"n":433,"o":29.455,"t":"2026-09-22T19:30:00Z","v":23430,"vw":29.518162},{"c":29.56,"h":29.7,"l":29.52,"n":1247,"o":29.585,"t":"2026-09-22T19:45:00Z","v":59196,"vw":29.636261},{"c":29.64,"h":29.64,"l":29.53,"n":17,"o":29.55,"t":"2026-09-22T20:00:00Z","v":46544,"vw":29.639569},{"c":29.61,"h":29.71,"l":29.38,"n":42,"o":29.71,"t":"2026-09-23T13:30:00Z","v":2759,"vw":29.61793},{"c":30.035,"h":30.09,"l":29.605,"n":187,"o":29.605,"t":"2026-09-23T13:45:00Z","v":10345,"vw":29.908078},{"c":29.605,"h":29.99,"l":29.585,"n":98,"o":29.99,"t":"2026-09-23T14:00:00Z","v":3431,"vw":29.747667},{"c":29.7006,"h":29.8,"l":29.59,"n":229,"o":29.76,"t":"2026-09-23T14:15:00Z","v":16921,"vw":29.711801},{"c":29.665,"h":29.81,"l":29.59,"n":231,"o":29.78,"t":"2026-09-23T14:30:00Z","v":16980,"vw":29.687344},{"c":30.14,"h":30.16,"l":29.865,"n":87,"o":29.865,"t":"2026-09-23T14:45:00Z","v":2350,"vw":29.989896},{"c":29.995,"h":30.13,"l":29.995,"n":135,"o":30.13,"t":"2026-09-23T15:00:00Z","v":8662,"vw":30.049242},{"c":30.005,"h":30.08,"l":29.94,"n":118,"o":29.995,"t":"2026-09-23T15:15:00Z","v":6128,"vw":29.987708},{"c":29.95,"h":29.95,"l":29.86,"n":105,"o":29.92,"t":"2026-09-23T15:30:00Z","v":5178,"vw":29.892957},{"c":30.04,"h":30.04,"l":29.855,"n":171,"o":29.855,"t":"2026-09-23T15:45:00Z","v":8063,"vw":29.914435},{"c":29.88,"h":30,"l":29.88,"n":97,"o":29.99,"t":"2026-09-23T16:00:00Z","v":3182,"vw":29.930846},{"c":29.835,"h":29.88,"l":29.825,"n":50,"o":29.88,"t":"2026-09-23T16:15:00Z","v":2034,"vw":29.853571},{"c":29.71,"h":29.82,"l":29.71,"n":75,"o":29.82,"t":"2026-09-23T16:30:00Z","v":1500,"vw":29.74},{"c":29.705,"h":29.76,"l":29.705,"n":78,"o":29.73,"t":"2026-09-23T16:45:00Z","v":1365,"vw":29.722642},{"c":29.92,"h":29.94,"l":29.8,"n":166,"o":29.8,"t":"2026-09-23T17:00:00Z","v":5329,"vw":29.87576},{"c":29.9602,"h":30,"l":29.89,"n":134,"o":30,"t":"2026-09-23T17:15:00Z","v":7825,"vw":29.913671},{"c":29.92,"h":29.97,"l":29.87,"n":88,"o":29.97,"t":"2026-09-23T17:30:00Z","v":4414,"vw":29.914831},{"c":30,"h":30.03,"l":29.92,"n":149,"o":29.92,"t":"2026-09-23T17:45:00Z","v":6645,"vw":29.980578},{"c":30.045,"h":30.05,"l":29.92,"n":98,"o":29.96,"t":"2026-09-23T18:00:00Z","v":5185,"vw":29.9935},{"c":30.01,"h":30.045,"l":29.98,"n":105,"o":30.045,"t":"2026-09-23T18:15:00Z","v":3411,"vw":29.992371},{"c":30.18,"h":30.18,"l":29.98,"n":97,"o":30.005,"t":"2026-09-23T18:30:00Z","v":4937,"vw":30.104907},{"c":30.1,"h":30.24,"l":30.07,"n":129,"o":30.12,"t":"2026-09-23T18:45:00Z","v":5120,"vw":30.161505},{"c":30.21,"h":30.21,"l":30.08,"n":98,"o":30.08,"t":"2026-09-23T19:00:00Z","v":4043,"vw":30.167853},{"c":30.15,"h":30.26,"l":30.15,"n":220,"o":30.26,"t":"2026-09-23T19:15:00Z","v":5259,"vw":30.209079},{"c":30.23,"h":30.24,"l":30.14,"n":374,"o":30.22,"t":"2026-09-23T19:30:00Z","v":16266,"vw":30.206849},{"c":30.42,"h":30.525,"l":30.215,"n":1130,"o":30.215,"t":"2026-09-23T19:45:00Z","v":56803,"vw":30.445109},{"c":30.44,"h":30.44,"l":30.44,"n":18,"o":30.44,"t":"2026-09-23T20:00:00Z","v":49656,"vw":30.44},{"c":30.035,"h":30.48,"l":29.79,"n":91,"o":30.45,"t":"2026-09-24T13:30:00Z","v":6433,"vw":30.199881},{"c":29.945,"h":29.945,"l":29.67,"n":58,"o":29.91,"t":"2026-09-24T13:45:00Z","v":2191,"vw":29.878406},{"c":30.095,"h":30.095,"l":29.83,"n":110,"o":29.83,"t":"2026-09-24T14:00:00Z","v":5134,"vw":30.013048},{"c":30.06,"h":30.065,"l":29.981,"n":80,"o":30.01,"t":"2026-09-24T14:15:00Z","v":3324,"vw":30.045308},{"c":30.055,"h":30.0575,"l":30.055,"n":88,"o":30.055,"t":"2026-09-24T14:30:00Z","v":3383,"vw":30.055109},{"c":30.14,"h":30.15,"l":30.01,"n":174,"o":30.05,"t":"2026-09-24T14:45:00Z","v":12762,"vw":30.074384},{"c":30.09,"h":30.28,"l":30.09,"n":194,"o":30.14,"t":"2026-09-24T15:00:00Z","v":9511,"vw":30.181205},{"c":29.915,"h":30.115,"l":29.915,"n":145,"o":30.115,"t":"2026-09-24T15:15:00Z","v":10327,"vw":29.955801},{"c":29.9,"h":30,"l":29.8,"n":220,"o":29.84,"t":"2026-09-24T15:30:00Z","v":16700,"vw":29.887199},{"c":29.93,"h":29.94,"l":29.93,"n":47,"o":29.93,"t":"2026-09-24T15:45:00Z","v":2876,"vw":29.930384},{"c":29.75,"h":29.92,"l":29.75,"n":73,"o":29.92,"t":"2026-09-24T16:00:00Z","v":7372,"vw":29.854194},{"c":30.09,"h":30.09,"l":29.75,"n":62,"o":29.75,"t":"2026-09-24T16:15:00Z","v":2049,"vw":29.889817},{"c":30.04,"h":30.13,"l":29.98,"n":99,"o":29.98,"t":"2026-09-24T16:30:00Z","v":6379,"vw":30.058143},{"c":30.015,"h":30.05,"l":29.96,"n":143,"o":30.02,"t":"2026-09-24T16:45:00Z","v":7690,"vw":30.013513},{"c":29.99,"h":30.04,"l":29.99,"n":94,"o":30.025,"t":"2026-09-24T17:00:00Z","v":4400,"vw":30.004486},{"c":29.94,"h":30.03,"l":29.93,"n":116,"o":29.98,"t":"2026-09-24T17:15:00Z","v":9582,"vw":29.969259},{"c":29.91,"h":29.95,"l":29.91,"n":44,"o":29.95,"t":"2026-09-24T17:30:00Z","v":1063,"vw":29.925714},{"c":29.92,"h":29.95,"l":29.87,"n":94,"o":29.91,"t":"2026-09-24T17:45:00Z","v":3778,"vw":29.912759},{"c":29.82,"h":29.88,"l":29.815,"n":117,"o":29.88,"t":"2026-09-24T18:00:00Z","v":7866,"vw":29.835862},{"c":29.84,"h":29.86,"l":29.77,"n":208,"o":29.835,"t":"2026-09-24T18:15:00Z","v":10994,"vw":29.81608},{"c":29.8,"h":29.825,"l":29.6706,"n":101,"o":29.825,"t":"2026-09-24T18:30:00Z","v":2145,"vw":29.771105},{"c":29.75,"h":29.86,"l":29.73,"n":159,"o":29.8,"t":"2026-09-24T18:45:00Z","v":6199,"vw":29.794169},{"c":29.795,"h":29.84,"l":29.7307,"n":103,"o":29.795,"t":"2026-09-24T19:00:00Z","v":4044,"vw":29.791767},{"c":29.86,"h":29.93,"l":29.835,"n":264,"o":29.835,"t":"2026-09-24T19:15:00Z","v":11156,"vw":29.875679},{"c":29.705,"h":29.89,"l":29.705,"n":227,"o":29.83,"t":"2026-09-24T19:30:00Z","v":7475,"vw":29.861779},{"c":29.77,"h":29.83,"l":29.67,"n":918,"o":29.71,"t":"2026-09-24T19:45:00Z","v":53187,"vw":29.752726},{"c":29.79,"h":29.79,"l":29.79,"n":22,"o":29.79,"t":"2026-09-24T20:00:00Z","v":44324,"vw":29.79},{"c":29.975,"h":30.39,"l":29.9,"n":56,"o":29.9,"t":"2026-09-25T13:30:00Z","v":3740,"vw":29.973182},{"c":30.175,"h":30.186,"l":30.0875,"n":22,"o":30.186,"t":"2026-09-25T13:45:00Z","v":643,"vw":30.164902},{"c":29.9539,"h":30.29,"l":29.855,"n":226,"o":30.23,"t":"2026-09-25T14:00:00Z","v":15671,"vw":29.975231},{"c":29.975,"h":30.1,"l":29.8366,"n":93,"o":29.855,"t":"2026-09-25T14:15:00Z","v":5909,"vw":29.978806},{"c":29.82,"h":29.985,"l":29.8,"n":57,"o":29.98,"t":"2026-09-25T14:30:00Z","v":1731,"vw":29.864835},{"c":29.61,"h":29.765,"l":29.6,"n":96,"o":29.765,"t":"2026-09-25T14:45:00Z","v":5437,"vw":29.630978},{"c":29.685,"h":29.685,"l":29.56,"n":71,"o":29.685,"t":"2026-09-25T15:00:00Z","v":3061,"vw":29.671137},{"c":29.715,"h":29.77,"l":29.56,"n":71,"o":29.56,"t":"2026-09-25T15:15:00Z","v":2363,"vw":29.694637},{"c":29.715,"h":29.83,"l":29.66,"n":113,"o":29.76,"t":"2026-09-25T15:30:00Z","v":6327,"vw":29.742576},{"c":29.76,"h":29.76,"l":29.5,"n":83,"o":29.66,"t":"2026-09-25T15:45:00Z","v":2644,"vw":29.628823},{"c":29.73,"h":29.79,"l":29.73,"n":64,"o":29.765,"t":"2026-09-25T16:00:00Z","v":2304,"vw":29.742408},{"c":29.75,"h":29.75,"l":29.75,"n":2,"o":29.75,"t":"2026-09-25T16:15:00Z","v":200,"vw":29.75},{"c":29.7475,"h":29.81,"l":29.7,"n":93,"o":29.75,"t":"2026-09-25T16:30:00Z","v":3112,"vw":29.7605},{"c":29.73,"h":29.81,"l":29.73,"n":37,"o":29.81,"t":"2026-09-25T16:45:00Z","v":862,"vw":29.7428},{"c":29.73,"h":29.815,"l":29.72,"n":106,"o":29.8,"t":"2026-09-25T17:00:00Z","v":7832,"vw":29.780156},{"c":29.75,"h":29.8,"l":29.67,"n":139,"o":29.735,"t":"2026-09-25T17:15:00Z","v":10683,"vw":29.73492},{"c":29.905,"h":29.905,"l":29.745,"n":49,"o":29.75,"t":"2026-09-25T17:30:00Z","v":5361,"vw":29.799092},{"c":29.75,"h":29.84,"l":29.72,"n":78,"o":29.835,"t":"2026-09-25T17:45:00Z","v":1472,"vw":29.782143},{"c":29.66,"h":29.74,"l":29.66,"n":58,"o":29.74,"t":"2026-09-25T18:00:00Z","v":1384,"vw":29.717242},{"c":29.77,"h":29.8,"l":29.68,"n":21,"o":29.68,"t":"2026-09-25T18:30:00Z","v":572,"vw":29.75},{"c":29.76,"h":29.82,"l":29.76,"n":29,"o":29.78,"t":"2026-09-25T18:45:00Z","v":873,"vw":29.78582},{"c":29.73,"h":29.8,"l":29.73,"n":86,"o":29.74,"t":"2026-09-25T19:00:00Z","v":3308,"vw":29.765339},{"c":29.51,"h":29.72,"l":29.51,"n":131,"o":29.69,"t":"2026-09-25T19:15:00Z","v":3576,"vw":29.642826},{"c":29.61,"h":29.61,"l":29.51,"n":83,"o":29.59,"t":"2026-09-25T19:30:00Z","v":2024,"vw":29.557692},{"c":29.56,"h":29.65,"l":29.49,"n":1303,"o":29.56,"t":"2026-09-25T19:45:00Z","v":85150,"vw":29.534939},{"c":29.56,"h":29.56,"l":29.56,"n":13,"o":29.56,"t":"2026-09-25T20:00:00Z","v":72357,"vw":29.56},{"c":28.73,"h":29.3,"l":28.56,"n":241,"o":29.15,"t":"2026-09-28T13:30:00Z","v":31209,"vw":28.840165},{"c":28.87,"h":28.9099,"l":28.6,"n":209,"o":28.71,"t":"2026-09-28T13:45:00Z","v":8171,"vw":28.759435},{"c":28.74,"h":28.87,"l":28.59,"n":103,"o":28.87,"t":"2026-09-28T14:00:00Z","v":5214,"vw":28.698986},{"c":28.75,"h":28.83,"l":28.6501,"n":74,"o":28.83,"t":"2026-09-28T14:15:00Z","v":4062,"vw":28.740411},{"c":28.565,"h":28.68,"l":28.5,"n":55,"o":28.65,"t":"2026-09-28T14:30:00Z","v":2981,"vw":28.600978},{"c":28.74,"h":28.78,"l":28.52,"n":222,"o":28.52,"t":"2026-09-28T14:45:00Z","v":7330,"vw":28.637014},{"c":28.84,"h":29,"l":28.72,"n":137,"o":28.73,"t":"2026-09-28T15:00:00Z","v":6579,"vw":28.870441},{"c":29.12,"h":29.165,"l":28.79,"n":437,"o":28.8,"t":"2026-09-28T15:15:00Z","v":26170,"vw":29.032048},{"c":28.95,"h":29.11,"l":28.95,"n":123,"o":29.07,"t":"2026-09-28T15:30:00Z","v":4170,"vw":29.045202},{"c":29.08,"h":29.155,"l":28.95,"n":175,"o":29.01,"t":"2026-09-28T15:45:00Z","v":11705,"vw":29.036564},{"c":29.01,"h":29.11,"l":29.01,"n":190,"o":29.08,"t":"2026-09-28T16:00:00Z","v":6085,"vw":29.057121},{"c":29.02,"h":29.15,"l":28.9401,"n":259,"o":28.98,"t":"2026-09-28T16:15:00Z","v":14116,"vw":29.023122},{"c":29.09,"h":29.1,"l":28.97,"n":146,"o":29.025,"t":"2026-09-28T16:30:00Z","v":7758,"vw":29.02841},{"c":28.97,"h":29.09,"l":28.94,"n":108,"o":29.09,"t":"2026-09-28T16:45:00Z","v":6733,"vw":29.012827},{"c":29.1,"h":29.155,"l":28.94,"n":207,"o":28.97,"t":"2026-09-28T17:00:00Z","v":19703,"vw":29.052115},{"c":29.075,"h":29.15,"l":29.05,"n":86,"o":29.145,"t":"2026-09-28T17:15:00Z","v":6621,"vw":29.108541},{"c":29.165,"h":29.195,"l":29.07,"n":80,"o":29.085,"t":"2026-09-28T17:30:00Z","v":4816,"vw":29.131506},{"c":29.02,"h":29.23,"l":29.02,"n":253,"o":29.165,"t":"2026-09-28T17:45:00Z","v":13148,"vw":29.15555},{"c":29.165,"h":29.18,"l":29.04,"n":143,"o":29.075,"t":"2026-09-28T18:00:00Z","v":8102,"vw":29.109897},{"c":29.21,"h":29.22,"l":29.11,"n":183,"o":29.165,"t":"2026-09-28T18:15:00Z","v":10195,"vw":29.184887},{"c":29.22,"h":29.24,"l":29.2,"n":115,"o":29.2,"t":"2026-09-28T18:30:00Z","v":4370,"vw":29.217725},{"c":29.22,"h":29.245,"l":29.17,"n":178,"o":29.21,"t":"2026-09-28T18:45:00Z","v":5431,"vw":29.219643},{"c":29.22,"h":29.24,"l":29.19,"n":137,"o":29.21,"t":"2026-09-28T19:00:00Z","v":4064,"vw":29.207127},{"c":29.305,"h":29.34,"l":29.205,"n":209,"o":29.21,"t":"2026-09-28T19:15:00Z","v":7880,"vw":29.24984},{"c":29.335,"h":29.38,"l":29.3,"n":173,"o":29.33,"t":"2026-09-28T19:30:00Z","v":5464,"vw":29.333612},{"c":29.43,"h":29.68,"l":29.36,"n":1445,"o":29.41,"t":"2026-09-28T19:45:00Z","v":95815,"vw":29.453171},{"c":29.46,"h":29.46,"l":29.36,"n":13,"o":29.36,"t":"2026-09-28T20:00:00Z","v":73609,"vw":29.459727},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-09-29T11:00:00Z","v":1000,"vw":29.75},{"c":29.06,"h":29.49,"l":29,"n":51,"o":29.46,"t":"2026-09-29T13:30:00Z","v":6006,"vw":29.421521},{"c":29.245,"h":29.32,"l":28.995,"n":71,"o":29.05,"t":"2026-09-29T13:45:00Z","v":4709,"vw":29.185895},{"c":29.16,"h":29.245,"l":29.1,"n":74,"o":29.245,"t":"2026-09-29T14:00:00Z","v":3784,"vw":29.179863},{"c":29.12,"h":29.22,"l":29.015,"n":136,"o":29.22,"t":"2026-09-29T14:15:00Z","v":5798,"vw":29.090505},{"c":29.12,"h":29.12,"l":29.02,"n":29,"o":29.12,"t":"2026-09-29T14:30:00Z","v":1273,"vw":29.069809},{"c":28.98,"h":29.04,"l":28.88,"n":68,"o":29.02,"t":"2026-09-29T14:45:00Z","v":3438,"vw":28.985351},{"c":28.98,"h":28.98,"l":28.91,"n":64,"o":28.975,"t":"2026-09-29T15:00:00Z","v":7531,"vw":28.963756},{"c":28.895,"h":29.02,"l":28.895,"n":165,"o":28.91,"t":"2026-09-29T15:15:00Z","v":6993,"vw":28.938382},{"c":28.91,"h":29,"l":28.91,"n":65,"o":28.96,"t":"2026-09-29T15:30:00Z","v":2348,"vw":28.94138},{"c":28.94,"h":29.03,"l":28.91,"n":89,"o":28.92,"t":"2026-09-29T15:45:00Z","v":3527,"vw":28.969126},{"c":28.83,"h":28.9,"l":28.8,"n":79,"o":28.89,"t":"2026-09-29T16:00:00Z","v":1839,"vw":28.856193},{"c":28.87,"h":28.87,"l":28.79,"n":20,"o":28.79,"t":"2026-09-29T16:15:00Z","v":788,"vw":28.81807},{"c":28.92,"h":28.93,"l":28.855,"n":86,"o":28.855,"t":"2026-09-29T16:30:00Z","v":3069,"vw":28.895575},{"c":28.81,"h":28.91,"l":28.81,"n":99,"o":28.885,"t":"2026-09-29T16:45:00Z","v":2908,"vw":28.890356},{"c":28.81,"h":28.84,"l":28.7875,"n":59,"o":28.84,"t":"2026-09-29T17:00:00Z","v":1884,"vw":28.815145},{"c":28.81,"h":28.89,"l":28.81,"n":119,"o":28.83,"t":"2026-09-29T17:15:00Z","v":3477,"vw":28.835316},{"c":28.81,"h":28.89,"l":28.81,"n":13,"o":28.89,"t":"2026-09-29T17:30:00Z","v":679,"vw":28.826495},{"c":28.92,"h":28.92,"l":28.82,"n":100,"o":28.82,"t":"2026-09-29T17:45:00Z","v":3589,"vw":28.870451},{"c":28.92,"h":28.99,"l":28.92,"n":45,"o":28.99,"t":"2026-09-29T18:00:00Z","v":1221,"vw":28.932308},{"c":29.1436,"h":29.1436,"l":28.92,"n":191,"o":28.975,"t":"2026-09-29T18:15:00Z","v":9266,"vw":29.074939},{"c":29.16,"h":29.16,"l":29.03,"n":137,"o":29.095,"t":"2026-09-29T18:30:00Z","v":3770,"vw":29.126394},{"c":29.13,"h":29.18,"l":29.05,"n":181,"o":29.14,"t":"2026-09-29T18:45:00Z","v":3843,"vw":29.117942},{"c":29.095,"h":29.17,"l":29.05,"n":363,"o":29.11,"t":"2026-09-29T19:00:00Z","v":19881,"vw":29.124416},{"c":29.11,"h":29.15,"l":29.07,"n":168,"o":29.105,"t":"2026-09-29T19:15:00Z","v":9897,"vw":29.123038},{"c":29.08,"h":29.23,"l":29.08,"n":384,"o":29.11,"t":"2026-09-29T19:30:00Z","v":22041,"vw":29.152179},{"c":29.215,"h":29.3,"l":29.05,"n":1134,"o":29.07,"t":"2026-09-29T19:45:00Z","v":70883,"vw":29.211541},{"c":29.25,"h":29.25,"l":29.25,"n":14,"o":29.25,"t":"2026-09-29T20:00:00Z","v":39096,"vw":29.25},{"c":29.575,"h":29.79,"l":28.94,"n":170,"o":29.38,"t":"2026-09-30T13:30:00Z","v":13209,"vw":29.47311},{"c":29.58,"h":29.645,"l":29.23,"n":191,"o":29.645,"t":"2026-09-30T13:45:00Z","v":9496,"vw":29.469181},{"c":29.2,"h":29.56,"l":29.2,"n":51,"o":29.56,"t":"2026-09-30T14:00:00Z","v":3847,"vw":29.444339},{"c":29.395,"h":29.52,"l":29.2,"n":156,"o":29.23,"t":"2026-09-30T14:15:00Z","v":5406,"vw":29.379596},{"c":29.52,"h":29.53,"l":29.28,"n":39,"o":29.395,"t":"2026-09-30T14:30:00Z","v":1961,"vw":29.421984},{"c":29.66,"h":29.66,"l":29.48,"n":253,"o":29.49,"t":"2026-09-30T14:45:00Z","v":17624,"vw":29.565883},{"c":29.74,"h":29.76,"l":29.59,"n":201,"o":29.62,"t":"2026-09-30T15:00:00Z","v":19288,"vw":29.658765},{"c":29.61,"h":29.795,"l":29.5,"n":197,"o":29.7,"t":"2026-09-30T15:15:00Z","v":15078,"vw":29.669459},{"c":29.6,"h":29.6975,"l":29.59,"n":76,"o":29.6975,"t":"2026-09-30T15:30:00Z","v":3768,"vw":29.627622},{"c":29.65,"h":29.655,"l":29.59,"n":44,"o":29.655,"t":"2026-09-30T15:45:00Z","v":1716,"vw":29.620909},{"c":29.725,"h":29.725,"l":29.59,"n":149,"o":29.61,"t":"2026-09-30T16:00:00Z","v":6355,"vw":29.636922},{"c":29.88,"h":29.97,"l":29.67,"n":170,"o":29.725,"t":"2026-09-30T16:15:00Z","v":15889,"vw":29.852058},{"c":29.855,"h":29.87,"l":29.85,"n":43,"o":29.87,"t":"2026-09-30T16:30:00Z","v":846,"vw":29.859},{"c":29.99,"h":29.99,"l":29.77,"n":130,"o":29.77,"t":"2026-09-30T16:45:00Z","v":4847,"vw":29.864366},{"c":29.915,"h":29.98,"l":29.915,"n":194,"o":29.97,"t":"2026-09-30T17:00:00Z","v":7337,"vw":29.923106},{"c":29.72,"h":29.88,"l":29.72,"n":144,"o":29.88,"t":"2026-09-30T17:15:00Z","v":4774,"vw":29.796268},{"c":29.81,"h":29.88,"l":29.76,"n":247,"o":29.76,"t":"2026-09-30T17:30:00Z","v":10708,"vw":29.833659},{"c":29.94,"h":29.97,"l":29.79,"n":174,"o":29.79,"t":"2026-09-30T17:45:00Z","v":5753,"vw":29.874995},{"c":29.97,"h":30.02,"l":29.92,"n":143,"o":29.92,"t":"2026-09-30T18:00:00Z","v":3635,"vw":29.981647},{"c":29.93,"h":29.96,"l":29.93,"n":52,"o":29.96,"t":"2026-09-30T18:15:00Z","v":1340,"vw":29.939009},{"c":29.99,"h":30.07,"l":29.95,"n":119,"o":29.98,"t":"2026-09-30T18:30:00Z","v":4813,"vw":30.001169},{"c":30.03,"h":30.06,"l":29.96,"n":241,"o":29.96,"t":"2026-09-30T18:45:00Z","v":9030,"vw":30.012378},{"c":29.995,"h":30.035,"l":29.99,"n":337,"o":30.03,"t":"2026-09-30T19:00:00Z","v":7972,"vw":30.014054},{"c":29.91,"h":30.01,"l":29.91,"n":244,"o":29.95,"t":"2026-09-30T19:15:00Z","v":6421,"vw":29.962311},{"c":29.835,"h":29.9617,"l":29.795,"n":347,"o":29.945,"t":"2026-09-30T19:30:00Z","v":10785,"vw":29.897139},{"c":29.78,"h":29.885,"l":29.63,"n":1284,"o":29.8,"t":"2026-09-30T19:45:00Z","v":56850,"vw":29.774427},{"c":29.81,"h":29.81,"l":29.81,"n":13,"o":29.81,"t":"2026-09-30T20:00:00Z","v":72259,"vw":29.81},{"c":30.01,"h":30.34,"l":29.94,"n":117,"o":30.22,"t":"2026-10-01T13:30:00Z","v":8874,"vw":30.155201},{"c":30.12,"h":30.205,"l":29.9625,"n":126,"o":30.14,"t":"2026-10-01T13:45:00Z","v":5387,"vw":30.092329},{"c":29.84,"h":30.05,"l":29.7,"n":174,"o":30.05,"t":"2026-10-01T14:00:00Z","v":9110,"vw":29.913992},{"c":29.8,"h":29.855,"l":29.75,"n":67,"o":29.855,"t":"2026-10-01T14:15:00Z","v":2098,"vw":29.798907},{"c":29.53,"h":29.76,"l":29.53,"n":73,"o":29.76,"t":"2026-10-01T14:30:00Z","v":1989,"vw":29.621966},{"c":29.46,"h":29.575,"l":29.45,"n":89,"o":29.575,"t":"2026-10-01T14:45:00Z","v":5503,"vw":29.531082},{"c":29.68,"h":29.73,"l":29.41,"n":84,"o":29.41,"t":"2026-10-01T15:00:00Z","v":4717,"vw":29.629658},{"c":29.72,"h":29.77,"l":29.64,"n":59,"o":29.76,"t":"2026-10-01T15:15:00Z","v":4058,"vw":29.693348},{"c":29.57,"h":29.71,"l":29.48,"n":32,"o":29.71,"t":"2026-10-01T15:30:00Z","v":1530,"vw":29.63934},{"c":29.54,"h":29.625,"l":29.54,"n":31,"o":29.625,"t":"2026-10-01T15:45:00Z","v":1132,"vw":29.569277},{"c":29.84,"h":29.86,"l":29.64,"n":124,"o":29.71,"t":"2026-10-01T16:00:00Z","v":5166,"vw":29.725444},{"c":29.835,"h":29.87,"l":29.77,"n":32,"o":29.869,"t":"2026-10-01T16:15:00Z","v":2337,"vw":29.82372},{"c":29.745,"h":29.91,"l":29.745,"n":164,"o":29.835,"t":"2026-10-01T16:30:00Z","v":6696,"vw":29.827099},{"c":29.75,"h":29.83,"l":29.74,"n":117,"o":29.745,"t":"2026-10-01T16:45:00Z","v":4702,"vw":29.760112},{"c":29.91,"h":29.925,"l":29.77,"n":66,"o":29.77,"t":"2026-10-01T17:00:00Z","v":4527,"vw":29.872811},{"c":30.09,"h":30.1,"l":29.93,"n":182,"o":29.935,"t":"2026-10-01T17:15:00Z","v":5717,"vw":29.997471},{"c":30.14,"h":30.14,"l":30.04,"n":124,"o":30.1,"t":"2026-10-01T17:30:00Z","v":4910,"vw":30.091842},{"c":30,"h":30.13,"l":30,"n":177,"o":30.095,"t":"2026-10-01T17:45:00Z","v":7076,"vw":30.057274},{"c":29.99,"h":29.99,"l":29.92,"n":147,"o":29.97,"t":"2026-10-01T18:00:00Z","v":4363,"vw":29.968822},{"c":30.065,"h":30.065,"l":30.01,"n":119,"o":30.01,"t":"2026-10-01T18:15:00Z","v":6131,"vw":30.038584},{"c":30.095,"h":30.11,"l":30.065,"n":78,"o":30.065,"t":"2026-10-01T18:30:00Z","v":1402,"vw":30.089357},{"c":30.075,"h":30.19,"l":30.06,"n":140,"o":30.135,"t":"2026-10-01T18:45:00Z","v":6425,"vw":30.125349},{"c":30.095,"h":30.115,"l":30.05,"n":61,"o":30.115,"t":"2026-10-01T19:00:00Z","v":3554,"vw":30.08818},{"c":30.21,"h":30.23,"l":30.0615,"n":197,"o":30.0615,"t":"2026-10-01T19:15:00Z","v":12131,"vw":30.122797},{"c":30.16,"h":30.28,"l":30.1129,"n":157,"o":30.245,"t":"2026-10-01T19:30:00Z","v":9348,"vw":30.194543},{"c":30.08,"h":30.229,"l":29.99,"n":715,"o":30.12,"t":"2026-10-01T19:45:00Z","v":45542,"vw":30.102127},{"c":30.12,"h":30.12,"l":30.12,"n":15,"o":30.12,"t":"2026-10-01T20:00:00Z","v":65729,"vw":30.12},{"c":30.338,"h":30.46,"l":29.7801,"n":51,"o":30.29,"t":"2026-10-02T13:30:00Z","v":4804,"vw":30.176559},{"c":30.38,"h":30.58,"l":30.06,"n":171,"o":30.46,"t":"2026-10-02T13:45:00Z","v":16482,"vw":30.25276},{"c":30.19,"h":30.36,"l":30.065,"n":260,"o":30.065,"t":"2026-10-02T14:00:00Z","v":12694,"vw":30.225794},{"c":30.23,"h":30.43,"l":30.18,"n":209,"o":30.245,"t":"2026-10-02T14:15:00Z","v":11901,"vw":30.303107},{"c":30.33,"h":30.38,"l":30.23,"n":82,"o":30.27,"t":"2026-10-02T14:30:00Z","v":2006,"vw":30.318675},{"c":30.185,"h":30.29,"l":30.11,"n":88,"o":30.29,"t":"2026-10-02T14:45:00Z","v":5397,"vw":30.236844},{"c":30.05,"h":30.11,"l":30.05,"n":105,"o":30.11,"t":"2026-10-02T15:00:00Z","v":5023,"vw":30.056366},{"c":30.08,"h":30.13,"l":29.97,"n":97,"o":29.9775,"t":"2026-10-02T15:15:00Z","v":2360,"vw":30.052677},{"c":30.055,"h":30.14,"l":29.95,"n":206,"o":30.035,"t":"2026-10-02T15:30:00Z","v":12382,"vw":30.051295},{"c":30,"h":30.06,"l":29.97,"n":85,"o":30.06,"t":"2026-10-02T15:45:00Z","v":5477,"vw":29.996747},{"c":30.065,"h":30.09,"l":30.03,"n":147,"o":30.05,"t":"2026-10-02T16:00:00Z","v":4980,"vw":30.067027},{"c":30.02,"h":30.105,"l":30.02,"n":103,"o":30.1,"t":"2026-10-02T16:15:00Z","v":2851,"vw":30.070952},{"c":29.94,"h":30.01,"l":29.91,"n":119,"o":30.01,"t":"2026-10-02T16:30:00Z","v":9087,"vw":29.948078},{"c":29.9,"h":29.98,"l":29.9,"n":235,"o":29.93,"t":"2026-10-02T16:45:00Z","v":11389,"vw":29.94039},{"c":30.025,"h":30.07,"l":29.91,"n":116,"o":29.91,"t":"2026-10-02T17:00:00Z","v":27869,"vw":29.992463},{"c":30.25,"h":30.25,"l":30.18,"n":26,"o":30.18,"t":"2026-10-02T17:15:00Z","v":514,"vw":30.2325},{"c":30.415,"h":30.415,"l":30.25,"n":53,"o":30.25,"t":"2026-10-02T17:30:00Z","v":2030,"vw":30.322692},{"c":30.475,"h":30.5362,"l":30.365,"n":360,"o":30.44,"t":"2026-10-02T17:45:00Z","v":30450,"vw":30.433294},{"c":30.465,"h":30.5,"l":30.39,"n":89,"o":30.475,"t":"2026-10-02T18:00:00Z","v":14427,"vw":30.446318},{"c":30.59,"h":30.59,"l":30.44,"n":160,"o":30.52,"t":"2026-10-02T18:15:00Z","v":11870,"vw":30.473401},{"c":30.57,"h":30.64,"l":30.515,"n":133,"o":30.59,"t":"2026-10-02T18:30:00Z","v":6592,"vw":30.599525},{"c":30.36,"h":30.515,"l":30.36,"n":80,"o":30.515,"t":"2026-10-02T18:45:00Z","v":3069,"vw":30.454382},{"c":30.395,"h":30.45,"l":30.36,"n":86,"o":30.45,"t":"2026-10-02T19:00:00Z","v":3856,"vw":30.390741},{"c":30.395,"h":30.4,"l":30.32,"n":162,"o":30.395,"t":"2026-10-02T19:15:00Z","v":6030,"vw":30.357896},{"c":30.445,"h":30.539,"l":30.36,"n":263,"o":30.395,"t":"2026-10-02T19:30:00Z","v":14902,"vw":30.459642},{"c":30.67,"h":30.755,"l":30.46,"n":1066,"o":30.51,"t":"2026-10-02T19:45:00Z","v":77978,"vw":30.648446},{"c":30.7,"h":30.7,"l":30.7,"n":11,"o":30.7,"t":"2026-10-02T20:00:00Z","v":54767,"vw":30.7},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-10-02T20:15:00Z","v":2352,"vw":30.7},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-10-02T20:30:00Z","v":400,"vw":30.7},{"c":30.67,"h":30.935,"l":30.56,"n":46,"o":30.83,"t":"2026-10-05T13:30:00Z","v":5783,"vw":30.825723},{"c":30.83,"h":30.89,"l":30.68,"n":117,"o":30.71,"t":"2026-10-05T13:45:00Z","v":16793,"vw":30.795908},{"c":30.93,"h":30.98,"l":30.835,"n":101,"o":30.91,"t":"2026-10-05T14:00:00Z","v":3668,"vw":30.900902},{"c":30.725,"h":30.985,"l":30.725,"n":91,"o":30.94,"t":"2026-10-05T14:15:00Z","v":3720,"vw":30.884015},{"c":30.72,"h":30.735,"l":30.69,"n":30,"o":30.725,"t":"2026-10-05T14:30:00Z","v":1031,"vw":30.72},{"c":30.555,"h":30.7,"l":30.555,"n":22,"o":30.625,"t":"2026-10-05T14:45:00Z","v":1590,"vw":30.653988},{"c":30.73,"h":30.73,"l":30.53,"n":65,"o":30.64,"t":"2026-10-05T15:00:00Z","v":3758,"vw":30.633423},{"c":30.7,"h":30.845,"l":30.67,"n":64,"o":30.79,"t":"2026-10-05T15:15:00Z","v":4234,"vw":30.784647},{"c":30.68,"h":30.68,"l":30.68,"n":8,"o":30.68,"t":"2026-10-05T15:30:00Z","v":358,"vw":30.68},{"c":30.725,"h":30.73,"l":30.62,"n":50,"o":30.67,"t":"2026-10-05T15:45:00Z","v":3603,"vw":30.694267},{"c":30.92,"h":30.96,"l":30.725,"n":85,"o":30.725,"t":"2026-10-05T16:00:00Z","v":4675,"vw":30.852412},{"c":30.845,"h":30.96,"l":30.81,"n":85,"o":30.89,"t":"2026-10-05T16:15:00Z","v":4063,"vw":30.85957},{"c":30.84,"h":30.855,"l":30.79,"n":54,"o":30.79,"t":"2026-10-05T16:30:00Z","v":2495,"vw":30.83921},{"c":30.76,"h":30.84,"l":30.76,"n":51,"o":30.84,"t":"2026-10-05T16:45:00Z","v":3750,"vw":30.80825},{"c":30.76,"h":30.76,"l":30.71,"n":30,"o":30.71,"t":"2026-10-05T17:00:00Z","v":785,"vw":30.751667},{"c":30.765,"h":30.83,"l":30.765,"n":20,"o":30.765,"t":"2026-10-05T17:15:00Z","v":965,"vw":30.773713},{"c":30.855,"h":30.855,"l":30.765,"n":52,"o":30.765,"t":"2026-10-05T17:30:00Z","v":3099,"vw":30.804386},{"c":30.8,"h":30.845,"l":30.78,"n":36,"o":30.845,"t":"2026-10-05T17:45:00Z","v":756,"vw":30.8175},{"c":30.78,"h":30.845,"l":30.77,"n":69,"o":30.845,"t":"2026-10-05T18:00:00Z","v":5937,"vw":30.830662},{"c":30.645,"h":30.76,"l":30.525,"n":152,"o":30.76,"t":"2026-10-05T18:15:00Z","v":5357,"vw":30.598851},{"c":30.62,"h":30.66,"l":30.56,"n":128,"o":30.645,"t":"2026-10-05T18:30:00Z","v":7468,"vw":30.627776},{"c":30.67,"h":30.727,"l":30.62,"n":144,"o":30.65,"t":"2026-10-05T18:45:00Z","v":4249,"vw":30.678714},{"c":30.7,"h":30.72,"l":30.67,"n":93,"o":30.7,"t":"2026-10-05T19:00:00Z","v":3075,"vw":30.695346},{"c":30.67,"h":30.7,"l":30.65,"n":159,"o":30.69,"t":"2026-10-05T19:15:00Z","v":4072,"vw":30.682257},{"c":30.7,"h":30.74,"l":30.64,"n":187,"o":30.69,"t":"2026-10-05T19:30:00Z","v":6577,"vw":30.683484},{"c":30.65,"h":30.74,"l":30.56,"n":776,"o":30.68,"t":"2026-10-05T19:45:00Z","v":39598,"vw":30.638793},{"c":30.68,"h":30.68,"l":30.68,"n":14,"o":30.68,"t":"2026-10-05T20:00:00Z","v":117561,"vw":30.68},{"c":30.68,"h":30.68,"l":30.68,"n":1,"o":30.68,"t":"2026-10-05T20:15:00Z","v":4704,"vw":30.68},{"c":31.23,"h":31.49,"l":30.76,"n":273,"o":31,"t":"2026-10-06T13:30:00Z","v":30890,"vw":31.269967},{"c":31.445,"h":31.64,"l":31.11,"n":427,"o":31.22,"t":"2026-10-06T13:45:00Z","v":30318,"vw":31.412116},{"c":31.05,"h":31.38,"l":31.05,"n":266,"o":31.38,"t":"2026-10-06T14:00:00Z","v":9303,"vw":31.181175},{"c":30.9,"h":31.125,"l":30.9,"n":84,"o":31.125,"t":"2026-10-06T14:15:00Z","v":1936,"vw":30.997981},{"c":30.965,"h":30.965,"l":30.87,"n":26,"o":30.87,"t":"2026-10-06T14:30:00Z","v":1560,"vw":30.942772},{"c":30.95,"h":31.06,"l":30.84,"n":168,"o":30.93,"t":"2026-10-06T14:45:00Z","v":9863,"vw":30.94001},{"c":30.92,"h":31.07,"l":30.84,"n":213,"o":30.96,"t":"2026-10-06T15:00:00Z","v":8994,"vw":30.983913},{"c":30.9,"h":30.925,"l":30.85,"n":83,"o":30.925,"t":"2026-10-06T15:15:00Z","v":2129,"vw":30.878191},{"c":30.91,"h":31.01,"l":30.9,"n":88,"o":30.9,"t":"2026-10-06T15:30:00Z","v":4493,"vw":30.943953},{"c":30.9,"h":30.95,"l":30.9,"n":30,"o":30.95,"t":"2026-10-06T15:45:00Z","v":695,"vw":30.9175},{"c":30.64,"h":30.94,"l":30.64,"n":134,"o":30.9,"t":"2026-10-06T16:00:00Z","v":6520,"vw":30.8354},{"c":30.69,"h":30.79,"l":30.68,"n":128,"o":30.685,"t":"2026-10-06T16:15:00Z","v":15219,"vw":30.747784},{"c":30.74,"h":30.78,"l":30.69,"n":98,"o":30.69,"t":"2026-10-06T16:30:00Z","v":2143,"vw":30.73415},{"c":30.6,"h":30.72,"l":30.6,"n":63,"o":30.72,"t":"2026-10-06T16:45:00Z","v":2574,"vw":30.652608},{"c":30.6,"h":30.65,"l":30.59,"n":91,"o":30.65,"t":"2026-10-06T17:00:00Z","v":4823,"vw":30.601994},{"c":30.66,"h":30.66,"l":30.62,"n":68,"o":30.62,"t":"2026-10-06T17:15:00Z","v":1848,"vw":30.646069},{"c":30.66,"h":30.69,"l":30.63,"n":33,"o":30.63,"t":"2026-10-06T17:30:00Z","v":1545,"vw":30.656277},{"c":30.6,"h":30.65,"l":30.59,"n":145,"o":30.62,"t":"2026-10-06T17:45:00Z","v":7082,"vw":30.616202},{"c":30.6,"h":30.675,"l":30.6,"n":51,"o":30.65,"t":"2026-10-06T18:00:00Z","v":3180,"vw":30.638547},{"c":30.66,"h":30.695,"l":30.6,"n":123,"o":30.675,"t":"2026-10-06T18:15:00Z","v":2967,"vw":30.654863},{"c":30.6,"h":30.69,"l":30.6,"n":175,"o":30.69,"t":"2026-10-06T18:30:00Z","v":9091,"vw":30.652927},{"c":30.505,"h":30.6,"l":30.5,"n":110,"o":30.6,"t":"2026-10-06T18:45:00Z","v":3512,"vw":30.545416},{"c":30.55,"h":30.58,"l":30.49,"n":161,"o":30.505,"t":"2026-10-06T19:00:00Z","v":5211,"vw":30.535392},{"c":30.54,"h":30.589,"l":30.47,"n":116,"o":30.53,"t":"2026-10-06T19:15:00Z","v":5312,"vw":30.518688},{"c":30.57,"h":30.64,"l":30.54,"n":380,"o":30.555,"t":"2026-10-06T19:30:00Z","v":17205,"vw":30.599567},{"c":30.61,"h":30.6699,"l":30.51,"n":781,"o":30.57,"t":"2026-10-06T19:45:00Z","v":29197,"vw":30.59184},{"c":30.64,"h":30.64,"l":30.64,"n":12,"o":30.64,"t":"2026-10-06T20:00:00Z","v":60441,"vw":30.64},{"c":30.06,"h":30.4,"l":30,"n":137,"o":30.4,"t":"2026-10-07T13:30:00Z","v":9127,"vw":30.265024},{"c":29.97,"h":30.0799,"l":29.86,"n":57,"o":30.01,"t":"2026-10-07T13:45:00Z","v":2077,"vw":29.990586},{"c":29.71,"h":30.07,"l":29.71,"n":199,"o":30.015,"t":"2026-10-07T14:00:00Z","v":11443,"vw":29.88398},{"c":29.8,"h":29.87,"l":29.71,"n":113,"o":29.775,"t":"2026-10-07T14:15:00Z","v":5258,"vw":29.796564},{"c":29.84,"h":29.895,"l":29.79,"n":56,"o":29.8,"t":"2026-10-07T14:30:00Z","v":2300,"vw":29.818389},{"c":29.77,"h":29.89,"l":29.77,"n":53,"o":29.84,"t":"2026-10-07T14:45:00Z","v":1429,"vw":29.813103},{"c":29.86,"h":29.86,"l":29.77,"n":36,"o":29.85,"t":"2026-10-07T15:00:00Z","v":1346,"vw":29.803031},{"c":29.89,"h":29.9,"l":29.79,"n":170,"o":29.79,"t":"2026-10-07T15:15:00Z","v":6018,"vw":29.847965},{"c":29.835,"h":29.89,"l":29.79,"n":146,"o":29.86,"t":"2026-10-07T15:30:00Z","v":7563,"vw":29.845417},{"c":29.875,"h":29.895,"l":29.82,"n":69,"o":29.845,"t":"2026-10-07T15:45:00Z","v":2014,"vw":29.845},{"c":29.93,"h":29.94,"l":29.82,"n":92,"o":29.84,"t":"2026-10-07T16:00:00Z","v":3937,"vw":29.892597},{"c":30.04,"h":30.04,"l":29.96,"n":115,"o":29.96,"t":"2026-10-07T16:15:00Z","v":4251,"vw":29.990069},{"c":30.02,"h":30.085,"l":30.02,"n":70,"o":30.07,"t":"2026-10-07T16:30:00Z","v":2175,"vw":30.049934},{"c":30.065,"h":30.08,"l":30.01,"n":51,"o":30.02,"t":"2026-10-07T16:45:00Z","v":1800,"vw":30.04},{"c":30.13,"h":30.13,"l":30.07,"n":51,"o":30.07,"t":"2026-10-07T17:00:00Z","v":2353,"vw":30.10155},{"c":30.06,"h":30.17,"l":30.06,"n":78,"o":30.13,"t":"2026-10-07T17:15:00Z","v":2639,"vw":30.134616},{"c":30.06,"h":30.06,"l":30.03,"n":49,"o":30.05,"t":"2026-10-07T17:30:00Z","v":1839,"vw":30.046695},{"c":30.075,"h":30.13,"l":30.05,"n":79,"o":30.09,"t":"2026-10-07T17:45:00Z","v":2839,"vw":30.082934},{"c":30.04,"h":30.09,"l":30.01,"n":72,"o":30.09,"t":"2026-10-07T18:00:00Z","v":1942,"vw":30.034752},{"c":30.14,"h":30.17,"l":30.02,"n":119,"o":30.04,"t":"2026-10-07T18:15:00Z","v":6710,"vw":30.100653},{"c":30.14,"h":30.14,"l":30.07,"n":70,"o":30.07,"t":"2026-10-07T18:45:00Z","v":1717,"vw":30.089139},{"c":30.05,"h":30.11,"l":30.01,"n":170,"o":30.11,"t":"2026-10-07T19:00:00Z","v":6767,"vw":30.049273},{"c":30.1,"h":30.1,"l":30.04,"n":25,"o":30.1,"t":"2026-10-07T19:15:00Z","v":1122,"vw":30.076338},{"c":30,"h":30.11,"l":29.98,"n":275,"o":30.065,"t":"2026-10-07T19:30:00Z","v":13493,"vw":30.054723},{"c":30.045,"h":30.15,"l":29.99,"n":713,"o":30.035,"t":"2026-10-07T19:45:00Z","v":30964,"vw":30.084192},{"c":30.12,"h":30.12,"l":30.12,"n":14,"o":30.12,"t":"2026-10-07T20:00:00Z","v":66487,"vw":30.12},{"c":29.89,"h":30.12,"l":29.81,"n":66,"o":30.09,"t":"2026-10-08T13:30:00Z","v":4490,"vw":30.051821},{"c":30.08,"h":30.135,"l":29.79,"n":39,"o":29.885,"t":"2026-10-08T13:45:00Z","v":1990,"vw":29.970275},{"c":29.9,"h":30.12,"l":29.9,"n":75,"o":29.97,"t":"2026-10-08T14:00:00Z","v":3367,"vw":29.990332},{"c":30.02,"h":30.02,"l":29.9,"n":134,"o":29.91,"t":"2026-10-08T14:15:00Z","v":11394,"vw":29.971772},{"c":30.13,"h":30.14,"l":30.055,"n":75,"o":30.055,"t":"2026-10-08T14:30:00Z","v":3418,"vw":30.107255},{"c":29.97,"h":30.2,"l":29.935,"n":144,"o":30.1839,"t":"2026-10-08T14:45:00Z","v":8023,"vw":30.10371},{"c":29.83,"h":29.9,"l":29.79,"n":71,"o":29.9,"t":"2026-10-08T15:00:00Z","v":2308,"vw":29.83699},{"c":29.74,"h":29.76,"l":29.71,"n":77,"o":29.72,"t":"2026-10-08T15:15:00Z","v":2387,"vw":29.723983},{"c":29.7,"h":29.765,"l":29.66,"n":151,"o":29.75,"t":"2026-10-08T15:30:00Z","v":6340,"vw":29.72321},{"c":29.64,"h":29.64,"l":29.64,"n":11,"o":29.64,"t":"2026-10-08T15:45:00Z","v":771,"vw":29.64},{"c":29.68,"h":29.74,"l":29.62,"n":45,"o":29.62,"t":"2026-10-08T16:00:00Z","v":1964,"vw":29.694667},{"c":29.735,"h":29.76,"l":29.69,"n":136,"o":29.69,"t":"2026-10-08T16:15:00Z","v":6827,"vw":29.728591},{"c":29.485,"h":29.735,"l":29.4212,"n":134,"o":29.735,"t":"2026-10-08T16:30:00Z","v":4353,"vw":29.532605},{"c":29.37,"h":29.45,"l":29.36,"n":86,"o":29.43,"t":"2026-10-08T16:45:00Z","v":2466,"vw":29.388889},{"c":29.53,"h":29.53,"l":29.44,"n":99,"o":29.44,"t":"2026-10-08T17:00:00Z","v":2616,"vw":29.474115},{"c":29.285,"h":29.51,"l":29.25,"n":109,"o":29.51,"t":"2026-10-08T17:15:00Z","v":3747,"vw":29.354017},{"c":29.43,"h":29.43,"l":29.34,"n":34,"o":29.34,"t":"2026-10-08T17:30:00Z","v":1548,"vw":29.3575},{"c":29.37,"h":29.43,"l":29.29,"n":72,"o":29.29,"t":"2026-10-08T17:45:00Z","v":2420,"vw":29.363077},{"c":29.45,"h":29.47,"l":29.34,"n":149,"o":29.41,"t":"2026-10-08T18:00:00Z","v":5185,"vw":29.413715},{"c":29.61,"h":29.63,"l":29.49,"n":101,"o":29.49,"t":"2026-10-08T18:15:00Z","v":4698,"vw":29.548742},{"c":29.49,"h":29.59,"l":29.49,"n":128,"o":29.58,"t":"2026-10-08T18:30:00Z","v":2874,"vw":29.53195},{"c":29.445,"h":29.45,"l":29.4,"n":68,"o":29.45,"t":"2026-10-08T18:45:00Z","v":2632,"vw":29.440231},{"c":29.26,"h":29.42,"l":29.24,"n":177,"o":29.42,"t":"2026-10-08T19:00:00Z","v":5236,"vw":29.323294},{"c":29.36,"h":29.4,"l":29.27,"n":233,"o":29.27,"t":"2026-10-08T19:15:00Z","v":6292,"vw":29.352391},{"c":29.35,"h":29.38,"l":29.27,"n":487,"o":29.38,"t":"2026-10-08T19:30:00Z","v":17038,"vw":29.350055},{"c":29.33,"h":29.42,"l":29.31,"n":901,"o":29.34,"t":"2026-10-08T19:45:00Z","v":41918,"vw":29.375228},{"c":29.39,"h":29.39,"l":29.39,"n":16,"o":29.39,"t":"2026-10-08T20:00:00Z","v":53162,"vw":29.39},{"c":29.39,"h":29.39,"l":29.39,"n":1,"o":29.39,"t":"2026-10-08T20:15:00Z","v":9408,"vw":29.39},{"c":29.75,"h":29.97,"l":29.75,"n":19,"o":29.97,"t":"2026-10-08T20:30:00Z","v":2061,"vw":29.911249},{"c":29.355,"h":29.97,"l":29.355,"n":45,"o":29.72,"t":"2026-10-09T13:30:00Z","v":4579,"vw":29.703592},{"c":29.91,"h":29.92,"l":29.5,"n":205,"o":29.575,"t":"2026-10-09T13:45:00Z","v":15954,"vw":29.723795},{"c":29.83,"h":29.97,"l":29.71,"n":271,"o":29.89,"t":"2026-10-09T14:00:00Z","v":17429,"vw":29.854696},{"c":29.75,"h":29.9081,"l":29.64,"n":337,"o":29.83,"t":"2026-10-09T14:15:00Z","v":12963,"vw":29.753069},{"c":29.86,"h":29.9,"l":29.72,"n":176,"o":29.72,"t":"2026-10-09T14:30:00Z","v":6085,"vw":29.777387},{"c":29.925,"h":29.925,"l":29.75,"n":252,"o":29.8,"t":"2026-10-09T14:45:00Z","v":6399,"vw":29.817217},{"c":29.88,"h":30.03,"l":29.76,"n":424,"o":29.82,"t":"2026-10-09T15:00:00Z","v":15345,"vw":29.898079},{"c":30,"h":30,"l":29.815,"n":618,"o":29.85,"t":"2026-10-09T15:15:00Z","v":16924,"vw":29.911652},{"c":30,"h":30,"l":29.94,"n":108,"o":29.98,"t":"2026-10-09T15:30:00Z","v":2382,"vw":29.969769},{"c":30.1,"h":30.17,"l":30.015,"n":146,"o":30.015,"t":"2026-10-09T15:45:00Z","v":8715,"vw":30.084023},{"c":30.19,"h":30.22,"l":30.11,"n":169,"o":30.11,"t":"2026-10-09T16:00:00Z","v":8006,"vw":30.155567},{"c":30.32,"h":30.32,"l":30.165,"n":210,"o":30.165,"t":"2026-10-09T16:15:00Z","v":10988,"vw":30.238411},{"c":30.365,"h":30.39,"l":30.33,"n":161,"o":30.33,"t":"2026-10-09T16:30:00Z","v":6808,"vw":30.350895},{"c":30.37,"h":30.41,"l":30.33,"n":166,"o":30.365,"t":"2026-10-09T16:45:00Z","v":6843,"vw":30.364084},{"c":30.39,"h":30.41,"l":30.35,"n":74,"o":30.39,"t":"2026-10-09T17:00:00Z","v":3789,"vw":30.385407},{"c":30.505,"h":30.505,"l":30.35,"n":127,"o":30.35,"t":"2026-10-09T17:15:00Z","v":5597,"vw":30.430893},{"c":30.465,"h":30.49,"l":30.43,"n":105,"o":30.475,"t":"2026-10-09T17:30:00Z","v":3087,"vw":30.453587},{"c":30.57,"h":30.59,"l":30.45,"n":228,"o":30.465,"t":"2026-10-09T17:45:00Z","v":11065,"vw":30.48683},{"c":30.665,"h":30.77,"l":30.57,"n":308,"o":30.57,"t":"2026-10-09T18:00:00Z","v":22885,"vw":30.68441},{"c":30.8,"h":30.82,"l":30.63,"n":231,"o":30.63,"t":"2026-10-09T18:15:00Z","v":8366,"vw":30.703178},{"c":30.82,"h":30.82,"l":30.725,"n":116,"o":30.76,"t":"2026-10-09T18:30:00Z","v":5151,"vw":30.781027},{"c":30.75,"h":30.82,"l":30.75,"n":170,"o":30.81,"t":"2026-10-09T18:45:00Z","v":5632,"vw":30.786573},{"c":30.81,"h":30.88,"l":30.67,"n":141,"o":30.67,"t":"2026-10-09T19:00:00Z","v":13319,"vw":30.755944},{"c":30.74,"h":30.925,"l":30.71,"n":414,"o":30.77,"t":"2026-10-09T19:15:00Z","v":35722,"vw":30.811807},{"c":30.795,"h":30.84,"l":30.73,"n":302,"o":30.765,"t":"2026-10-09T19:30:00Z","v":10355,"vw":30.785357},{"c":30.95,"h":30.99,"l":30.585,"n":1466,"o":30.805,"t":"2026-10-09T19:45:00Z","v":101040,"vw":30.792762},{"c":30.98,"h":30.98,"l":30.98,"n":12,"o":30.98,"t":"2026-10-09T20:00:00Z","v":45987,"vw":30.98},{"c":31.215,"h":31.24,"l":30.89,"n":173,"o":31.1,"t":"2026-10-12T13:30:00Z","v":15442,"vw":31.092394},{"c":30.7,"h":31.11,"l":30.69,"n":162,"o":31.11,"t":"2026-10-12T13:45:00Z","v":9214,"vw":30.839032},{"c":30.23,"h":30.61,"l":30.23,"n":283,"o":30.6,"t":"2026-10-12T14:00:00Z","v":13237,"vw":30.517239},{"c":30.18,"h":30.22,"l":30.13,"n":113,"o":30.14,"t":"2026-10-12T14:15:00Z","v":2505,"vw":30.182137},{"c":30.21,"h":30.21,"l":30.12,"n":124,"o":30.135,"t":"2026-10-12T14:30:00Z","v":4401,"vw":30.172217},{"c":30.15,"h":30.23,"l":30.105,"n":85,"o":30.19,"t":"2026-10-12T14:45:00Z","v":3044,"vw":30.183164},{"c":30.06,"h":30.15,"l":30.06,"n":66,"o":30.15,"t":"2026-10-12T15:00:00Z","v":2083,"vw":30.121111},{"c":29.97,"h":30.025,"l":29.97,"n":25,"o":30.025,"t":"2026-10-12T15:15:00Z","v":485,"vw":29.9975},{"c":30.08,"h":30.08,"l":29.92,"n":109,"o":29.97,"t":"2026-10-12T15:30:00Z","v":4160,"vw":29.99275},{"c":30.1199,"h":30.16,"l":30.07,"n":145,"o":30.08,"t":"2026-10-12T15:45:00Z","v":5651,"vw":30.099369},{"c":29.87,"h":29.97,"l":29.86,"n":86,"o":29.97,"t":"2026-10-12T16:15:00Z","v":1770,"vw":29.901097},{"c":29.85,"h":29.93,"l":29.85,"n":91,"o":29.93,"t":"2026-10-12T16:30:00Z","v":3338,"vw":29.90125},{"c":29.79,"h":29.81,"l":29.72,"n":49,"o":29.81,"t":"2026-10-12T16:45:00Z","v":1452,"vw":29.768078},{"c":29.71,"h":29.74,"l":29.71,"n":51,"o":29.72,"t":"2026-10-12T17:00:00Z","v":1744,"vw":29.726924},{"c":29.75,"h":29.76,"l":29.67,"n":42,"o":29.67,"t":"2026-10-12T17:15:00Z","v":1192,"vw":29.7325},{"c":29.7,"h":29.76,"l":29.685,"n":28,"o":29.685,"t":"2026-10-12T17:30:00Z","v":496,"vw":29.72625},{"c":29.61,"h":29.7,"l":29.61,"n":162,"o":29.7,"t":"2026-10-12T17:45:00Z","v":3606,"vw":29.659056},{"c":29.66,"h":29.67,"l":29.49,"n":121,"o":29.595,"t":"2026-10-12T18:00:00Z","v":5003,"vw":29.61979},{"c":29.65,"h":29.66,"l":29.64,"n":15,"o":29.66,"t":"2026-10-12T18:15:00Z","v":495,"vw":29.65},{"c":29.61,"h":29.655,"l":29.61,"n":23,"o":29.655,"t":"2026-10-12T18:30:00Z","v":581,"vw":29.6325},{"c":29.67,"h":29.71,"l":29.67,"n":114,"o":29.7,"t":"2026-10-12T18:45:00Z","v":4131,"vw":29.700313},{"c":29.61,"h":29.63,"l":29.54,"n":103,"o":29.59,"t":"2026-10-12T19:00:00Z","v":2880,"vw":29.594995},{"c":29.55,"h":29.57,"l":29.51,"n":100,"o":29.57,"t":"2026-10-12T19:15:00Z","v":2705,"vw":29.5475},{"c":29.66,"h":29.66,"l":29.535,"n":54,"o":29.535,"t":"2026-10-12T19:30:00Z","v":1969,"vw":29.582392},{"c":29.59,"h":29.69,"l":29.58,"n":721,"o":29.6,"t":"2026-10-12T19:45:00Z","v":24801,"vw":29.627359},{"c":29.64,"h":29.64,"l":29.64,"n":23,"o":29.64,"t":"2026-10-12T20:00:00Z","v":44686,"vw":29.64},{"c":29.92,"h":29.92,"l":29.58,"n":4,"o":29.58,"t":"2026-10-12T20:15:00Z","v":208,"vw":29.753333},{"c":29.64,"h":29.64,"l":29.64,"n":1,"o":29.64,"t":"2026-10-12T20:30:00Z","v":1177,"vw":29.64},{"c":30.255,"h":30.26,"l":29.49,"n":84,"o":29.63,"t":"2026-10-13T13:30:00Z","v":6275,"vw":29.71379},{"c":29.96,"h":30.28,"l":29.91,"n":109,"o":30.15,"t":"2026-10-13T13:45:00Z","v":10679,"vw":29.97979},{"c":29.8,"h":29.84,"l":29.74,"n":128,"o":29.82,"t":"2026-10-13T14:00:00Z","v":7437,"vw":29.805426},{"c":29.745,"h":29.88,"l":29.745,"n":74,"o":29.85,"t":"2026-10-13T14:15:00Z","v":2446,"vw":29.83225},{"c":29.62,"h":29.69,"l":29.6,"n":49,"o":29.69,"t":"2026-10-13T14:30:00Z","v":1241,"vw":29.635714},{"c":29.3401,"h":29.45,"l":29.3401,"n":133,"o":29.41,"t":"2026-10-13T15:00:00Z","v":3274,"vw":29.37761},{"c":29.45,"h":29.49,"l":29.38,"n":115,"o":29.48,"t":"2026-10-13T15:15:00Z","v":5745,"vw":29.437812},{"c":29.36,"h":29.435,"l":29.36,"n":71,"o":29.435,"t":"2026-10-13T15:30:00Z","v":1188,"vw":29.40642},{"c":29.44,"h":29.44,"l":29.36,"n":71,"o":29.37,"t":"2026-10-13T15:45:00Z","v":2273,"vw":29.419167},{"c":29.53,"h":29.53,"l":29.475,"n":74,"o":29.475,"t":"2026-10-13T16:00:00Z","v":2106,"vw":29.5},{"c":29.55,"h":29.555,"l":29.54,"n":67,"o":29.54,"t":"2026-10-13T16:15:00Z","v":1365,"vw":29.548308},{"c":29.43,"h":29.59,"l":29.43,"n":101,"o":29.58,"t":"2026-10-13T16:30:00Z","v":3290,"vw":29.549048},{"c":29.4,"h":29.46,"l":29.38,"n":74,"o":29.44,"t":"2026-10-13T16:45:00Z","v":1365,"vw":29.408571},{"c":29.46,"h":29.46,"l":29.395,"n":71,"o":29.41,"t":"2026-10-13T17:00:00Z","v":2505,"vw":29.428175},{"c":29.45,"h":29.45,"l":29.45,"n":17,"o":29.45,"t":"2026-10-13T17:15:00Z","v":384,"vw":29.45},{"c":29.47,"h":29.48,"l":29.45,"n":85,"o":29.47,"t":"2026-10-13T17:30:00Z","v":2192,"vw":29.46625},{"c":29.46,"h":29.52,"l":29.46,"n":13,"o":29.52,"t":"2026-10-13T17:45:00Z","v":472,"vw":29.477851},{"c":29.52,"h":29.56,"l":29.47,"n":120,"o":29.52,"t":"2026-10-13T18:00:00Z","v":3661,"vw":29.507806},{"c":29.47,"h":29.51,"l":29.46,"n":98,"o":29.47,"t":"2026-10-13T18:15:00Z","v":2922,"vw":29.479706},{"c":29.44,"h":29.44,"l":29.44,"n":23,"o":29.44,"t":"2026-10-13T18:30:00Z","v":477,"vw":29.44},{"c":29.47,"h":29.5,"l":29.44,"n":99,"o":29.44,"t":"2026-10-13T18:45:00Z","v":2849,"vw":29.468679},{"c":29.37,"h":29.43,"l":29.37,"n":196,"o":29.43,"t":"2026-10-13T19:00:00Z","v":4710,"vw":29.390342},{"c":29.315,"h":29.43,"l":29.3,"n":134,"o":29.409,"t":"2026-10-13T19:15:00Z","v":2797,"vw":29.369038},{"c":29.355,"h":29.355,"l":29.27,"n":204,"o":29.31,"t":"2026-10-13T19:30:00Z","v":6369,"vw":29.316914},{"c":29.35,"h":29.39,"l":29.24,"n":747,"o":29.355,"t":"2026-10-13T19:45:00Z","v":33518,"vw":29.332496},{"c":29.36,"h":29.47,"l":29.36,"n":14,"o":29.36,"t":"2026-10-13T20:00:00Z","v":51350,"vw":29.362789},{"c":28.7,"h":28.7,"l":28.7,"n":1,"o":28.7,"t":"2026-10-14T13:00:00Z","v":250,"vw":28.7},{"c":29.075,"h":30.1,"l":28.86,"n":95,"o":29.21,"t":"2026-10-14T13:30:00Z","v":5729,"vw":29.149618},{"c":28.96,"h":29.215,"l":28.96,"n":37,"o":29.215,"t":"2026-10-14T13:45:00Z","v":781,"vw":29.0875},{"c":29.08,"h":29.08,"l":28.78,"n":65,"o":29.015,"t":"2026-10-14T14:00:00Z","v":1243,"vw":28.946992},{"c":29.015,"h":29.015,"l":29.015,"n":24,"o":29.015,"t":"2026-10-14T14:15:00Z","v":515,"vw":29.015},{"c":29.24,"h":29.24,"l":29.1,"n":31,"o":29.18,"t":"2026-10-14T14:30:00Z","v":607,"vw":29.173333},{"c":29.11,"h":29.2009,"l":28.92,"n":100,"o":29.2009,"t":"2026-10-14T14:45:00Z","v":2669,"vw":29.046294},{"c":28.82,"h":28.98,"l":28.74,"n":98,"o":28.98,"t":"2026-10-14T15:00:00Z","v":3450,"vw":28.809953},{"c":28.71,"h":28.78,"l":28.64,"n":153,"o":28.72,"t":"2026-10-14T15:15:00Z","v":7160,"vw":28.707169},{"c":28.625,"h":28.65,"l":28.535,"n":126,"o":28.62,"t":"2026-10-14T15:30:00Z","v":2951,"vw":28.589172},{"c":28.69,"h":28.69,"l":28.5731,"n":18,"o":28.69,"t":"2026-10-14T15:45:00Z","v":868,"vw":28.613344},{"c":28.63,"h":28.755,"l":28.58,"n":227,"o":28.75,"t":"2026-10-14T16:00:00Z","v":12519,"vw":28.652658},{"c":28.62,"h":28.71,"l":28.62,"n":58,"o":28.635,"t":"2026-10-14T16:15:00Z","v":2264,"vw":28.647667},{"c":28.6,"h":28.73,"l":28.6,"n":63,"o":28.62,"t":"2026-10-14T16:30:00Z","v":1844,"vw":28.646667},{"c":28.72,"h":28.74,"l":28.59,"n":83,"o":28.69,"t":"2026-10-14T16:45:00Z","v":2287,"vw":28.658712},{"c":28.67,"h":28.735,"l":28.61,"n":101,"o":28.735,"t":"2026-10-14T17:00:00Z","v":1581,"vw":28.647762},{"c":28.64,"h":28.66,"l":28.58,"n":71,"o":28.66,"t":"2026-10-14T17:15:00Z","v":1864,"vw":28.610382},{"c":28.5,"h":28.58,"l":28.5,"n":253,"o":28.53,"t":"2026-10-14T17:30:00Z","v":13995,"vw":28.511221},{"c":28.53,"h":28.57,"l":28.5,"n":84,"o":28.5,"t":"2026-10-14T17:45:00Z","v":3473,"vw":28.534826},{"c":28.625,"h":28.67,"l":28.55,"n":130,"o":28.55,"t":"2026-10-14T18:00:00Z","v":5880,"vw":28.575491},{"c":28.57,"h":28.63,"l":28.53,"n":86,"o":28.63,"t":"2026-10-14T18:15:00Z","v":1721,"vw":28.578901},{"c":28.57,"h":28.6,"l":28.51,"n":82,"o":28.6,"t":"2026-10-14T18:30:00Z","v":2550,"vw":28.546538},{"c":28.5,"h":28.56,"l":28.5,"n":88,"o":28.54,"t":"2026-10-14T18:45:00Z","v":3220,"vw":28.531062},{"c":28.48,"h":28.5,"l":28.44,"n":318,"o":28.5,"t":"2026-10-14T19:00:00Z","v":21657,"vw":28.488739},{"c":28.54,"h":28.6,"l":28.485,"n":166,"o":28.49,"t":"2026-10-14T19:15:00Z","v":6692,"vw":28.530937},{"c":28.54,"h":28.61,"l":28.52,"n":158,"o":28.61,"t":"2026-10-14T19:30:00Z","v":4801,"vw":28.555289},{"c":28.68,"h":28.715,"l":28.415,"n":1130,"o":28.5,"t":"2026-10-14T19:45:00Z","v":54854,"vw":28.616205},{"c":28.72,"h":28.72,"l":28.72,"n":20,"o":28.72,"t":"2026-10-14T20:00:00Z","v":55873,"vw":28.72},{"c":28,"h":28,"l":27.8,"n":8,"o":27.8,"t":"2026-10-15T12:15:00Z","v":500,"vw":27.9},{"c":28.425,"h":28.63,"l":27.41,"n":124,"o":28.16,"t":"2026-10-15T13:30:00Z","v":6932,"vw":28.22573},{"c":28.32,"h":28.44,"l":28.1451,"n":97,"o":28.415,"t":"2026-10-15T13:45:00Z","v":4099,"vw":28.292315},{"c":28.335,"h":28.58,"l":28.335,"n":129,"o":28.455,"t":"2026-10-15T14:00:00Z","v":4583,"vw":28.507706},{"c":28.46,"h":28.46,"l":28.3558,"n":157,"o":28.44,"t":"2026-10-15T14:15:00Z","v":5207,"vw":28.426543},{"c":28.552711,"h":28.587289,"l":28.28,"n":94,"o":28.45,"t":"2026-10-15T14:30:00Z","v":3592,"vw":28.462284},{"c":28.49,"h":28.55,"l":28.45,"n":123,"o":28.5,"t":"2026-10-15T14:45:00Z","v":4175,"vw":28.505796},{"c":28.56,"h":28.56,"l":28.33,"n":218,"o":28.53,"t":"2026-10-15T15:00:00Z","v":10339,"vw":28.444387},{"c":28.6,"h":28.64,"l":28.6,"n":18,"o":28.64,"t":"2026-10-15T15:15:00Z","v":499,"vw":28.613333},{"c":28.56,"h":28.56,"l":28.475,"n":261,"o":28.52,"t":"2026-10-15T15:30:00Z","v":9796,"vw":28.514246},{"c":28.52,"h":28.52,"l":28.405,"n":138,"o":28.52,"t":"2026-10-15T15:45:00Z","v":7273,"vw":28.454795},{"c":28.6,"h":28.6,"l":28.51,"n":81,"o":28.54,"t":"2026-10-15T16:00:00Z","v":3789,"vw":28.541667},{"c":28.55,"h":28.57,"l":28.5,"n":50,"o":28.56,"t":"2026-10-15T16:15:00Z","v":2814,"vw":28.515789},{"c":28.735,"h":28.79,"l":28.555,"n":98,"o":28.555,"t":"2026-10-15T16:30:00Z","v":3315,"vw":28.668409},{"c":28.69,"h":28.71,"l":28.6,"n":69,"o":28.71,"t":"2026-10-15T16:45:00Z","v":2600,"vw":28.65249},{"c":28.62,"h":28.69,"l":28.62,"n":27,"o":28.69,"t":"2026-10-15T17:00:00Z","v":937,"vw":28.641852},{"c":28.56,"h":28.6,"l":28.515,"n":117,"o":28.59,"t":"2026-10-15T17:15:00Z","v":3566,"vw":28.57379},{"c":28.19,"h":28.56,"l":28.17,"n":235,"o":28.55,"t":"2026-10-15T17:30:00Z","v":25848,"vw":28.377538},{"c":28.17,"h":28.2,"l":28.03,"n":243,"o":28.165,"t":"2026-10-15T17:45:00Z","v":8848,"vw":28.124932},{"c":28.245,"h":28.27,"l":28.165,"n":185,"o":28.21,"t":"2026-10-15T18:00:00Z","v":16057,"vw":28.20197},{"c":28.125,"h":28.23,"l":28.125,"n":62,"o":28.23,"t":"2026-10-15T18:15:00Z","v":7669,"vw":28.171758},{"c":28.19,"h":28.22,"l":28.07,"n":221,"o":28.21,"t":"2026-10-15T18:30:00Z","v":22908,"vw":28.16619},{"c":28.28,"h":28.28,"l":28.175,"n":144,"o":28.175,"t":"2026-10-15T18:45:00Z","v":2523,"vw":28.227055},{"c":28.24,"h":28.33,"l":28.21,"n":248,"o":28.33,"t":"2026-10-15T19:00:00Z","v":20257,"vw":28.276183},{"c":28.275,"h":28.4,"l":28.265,"n":310,"o":28.31,"t":"2026-10-15T19:15:00Z","v":22798,"vw":28.329263},{"c":28.37,"h":28.385,"l":28.175,"n":615,"o":28.285,"t":"2026-10-15T19:30:00Z","v":67875,"vw":28.247302},{"c":28.36,"h":28.42,"l":28.32,"n":962,"o":28.34,"t":"2026-10-15T19:45:00Z","v":49569,"vw":28.365793},{"c":28.37,"h":28.37,"l":28.37,"n":19,"o":28.37,"t":"2026-10-15T20:00:00Z","v":73926,"vw":28.37},{"c":27.805,"h":29.0711,"l":27.7,"n":242,"o":28.49,"t":"2026-10-16T13:30:00Z","v":21530,"vw":28.307482},{"c":27.37,"h":27.805,"l":27.37,"n":97,"o":27.7,"t":"2026-10-16T13:45:00Z","v":4664,"vw":27.572253},{"c":27.74,"h":27.74,"l":27.27,"n":116,"o":27.29,"t":"2026-10-16T14:00:00Z","v":5450,"vw":27.505961},{"c":27.31,"h":27.7025,"l":27.31,"n":145,"o":27.695,"t":"2026-10-16T14:15:00Z","v":8304,"vw":27.648159},{"c":27.345,"h":27.515,"l":27.225,"n":292,"o":27.335,"t":"2026-10-16T14:30:00Z","v":18387,"vw":27.390493},{"c":27.12,"h":27.47,"l":27.12,"n":124,"o":27.4675,"t":"2026-10-16T14:45:00Z","v":4044,"vw":27.343435},{"c":26.705,"h":27.08,"l":26.705,"n":193,"o":27.08,"t":"2026-10-16T15:00:00Z","v":8622,"vw":26.867958},{"c":26.585,"h":26.775,"l":26.58,"n":154,"o":26.6819,"t":"2026-10-16T15:15:00Z","v":5727,"vw":26.691972},{"c":26.44,"h":26.56,"l":26.31,"n":228,"o":26.55,"t":"2026-10-16T15:30:00Z","v":18633,"vw":26.413468},{"c":26.535,"h":26.58,"l":26.35,"n":304,"o":26.52,"t":"2026-10-16T15:45:00Z","v":14095,"vw":26.4576},{"c":26.49,"h":26.555,"l":26.46,"n":107,"o":26.53,"t":"2026-10-16T16:00:00Z","v":5550,"vw":26.514837},{"c":26.48,"h":26.595,"l":26.29,"n":223,"o":26.595,"t":"2026-10-16T16:15:00Z","v":13927,"vw":26.434425},{"c":26.67,"h":26.72,"l":26.49,"n":173,"o":26.5325,"t":"2026-10-16T16:30:00Z","v":9881,"vw":26.559711},{"c":26.705,"h":26.73,"l":26.64,"n":249,"o":26.7,"t":"2026-10-16T16:45:00Z","v":11921,"vw":26.684},{"c":26.55,"h":26.765,"l":26.55,"n":121,"o":26.75,"t":"2026-10-16T17:00:00Z","v":4570,"vw":26.687494},{"c":26.4,"h":26.575,"l":26.4,"n":104,"o":26.455,"t":"2026-10-16T17:15:00Z","v":4400,"vw":26.474539},{"c":26.55,"h":26.5998,"l":26.42,"n":175,"o":26.42,"t":"2026-10-16T17:30:00Z","v":12198,"vw":26.477074},{"c":26.55,"h":26.56,"l":26.48,"n":97,"o":26.55,"t":"2026-10-16T17:45:00Z","v":2422,"vw":26.525943},{"c":26.54,"h":26.565,"l":26.36,"n":166,"o":26.43,"t":"2026-10-16T18:00:00Z","v":8431,"vw":26.425733},{"c":26.62,"h":26.65,"l":26.525,"n":112,"o":26.55,"t":"2026-10-16T18:15:00Z","v":6217,"vw":26.565429},{"c":26.7,"h":26.735,"l":26.595,"n":135,"o":26.64,"t":"2026-10-16T18:30:00Z","v":7510,"vw":26.652118},{"c":26.74,"h":26.745,"l":26.655,"n":126,"o":26.735,"t":"2026-10-16T18:45:00Z","v":4924,"vw":26.696939},{"c":26.605,"h":26.74,"l":26.565,"n":312,"o":26.74,"t":"2026-10-16T19:00:00Z","v":12770,"vw":26.642165},{"c":26.99,"h":27.005,"l":26.68,"n":418,"o":26.725,"t":"2026-10-16T19:15:00Z","v":19738,"vw":26.800377},{"c":26.87,"h":27.03,"l":26.87,"n":624,"o":27.02,"t":"2026-10-16T19:30:00Z","v":23999,"vw":26.971668},{"c":27.13,"h":27.19,"l":26.865,"n":1348,"o":26.915,"t":"2026-10-16T19:45:00Z","v":95195,"vw":27.046947},{"c":27.16,"h":27.16,"l":27.16,"n":16,"o":27.16,"t":"2026-10-16T20:00:00Z","v":74856,"vw":27.16},{"c":27.16,"h":27.16,"l":27.16,"n":1,"o":27.16,"t":"2026-10-16T20:30:00Z","v":1269,"vw":27.16},{"c":27.87,"h":27.98,"l":27.105,"n":161,"o":27.16,"t":"2026-10-19T13:30:00Z","v":14672,"vw":27.761642},{"c":27.94,"h":28.065,"l":27.8475,"n":132,"o":27.8475,"t":"2026-10-19T13:45:00Z","v":7763,"vw":27.999215},{"c":27.86,"h":27.94,"l":27.705,"n":104,"o":27.94,"t":"2026-10-19T14:00:00Z","v":3014,"vw":27.859286},{"c":27.95,"h":28.11,"l":27.95,"n":175,"o":28.01,"t":"2026-10-19T14:15:00Z","v":4917,"vw":28.022692},{"c":28.14,"h":28.19,"l":28.01,"n":154,"o":28.01,"t":"2026-10-19T14:30:00Z","v":5914,"vw":28.068464},{"c":28.27,"h":28.315,"l":28.13,"n":91,"o":28.15,"t":"2026-10-19T14:45:00Z","v":3847,"vw":28.252685},{"c":28.38,"h":28.44,"l":28.2675,"n":187,"o":28.2675,"t":"2026-10-19T15:00:00Z","v":8280,"vw":28.353949},{"c":28.49,"h":28.52,"l":28.375,"n":225,"o":28.38,"t":"2026-10-19T15:15:00Z","v":8248,"vw":28.466715},{"c":28.58,"h":28.75,"l":28.43,"n":167,"o":28.49,"t":"2026-10-19T15:30:00Z","v":4708,"vw":28.5934},{"c":28.77,"h":28.77,"l":28.53,"n":95,"o":28.55,"t":"2026-10-19T15:45:00Z","v":4094,"vw":28.639741},{"c":28.685,"h":28.725,"l":28.6,"n":98,"o":28.69,"t":"2026-10-19T16:00:00Z","v":3913,"vw":28.635455},{"c":28.64,"h":28.675,"l":28.64,"n":10,"o":28.675,"t":"2026-10-19T16:15:00Z","v":583,"vw":28.64875},{"c":28.7,"h":28.755,"l":28.63,"n":113,"o":28.69,"t":"2026-10-19T16:30:00Z","v":6611,"vw":28.676845},{"c":28.63,"h":28.67,"l":28.63,"n":103,"o":28.65,"t":"2026-10-19T16:45:00Z","v":4802,"vw":28.649854},{"c":28.64,"h":28.71,"l":28.64,"n":68,"o":28.67,"t":"2026-10-19T17:00:00Z","v":2372,"vw":28.680109},{"c":28.835,"h":28.84,"l":28.72,"n":89,"o":28.72,"t":"2026-10-19T17:15:00Z","v":3656,"vw":28.788375},{"c":28.87,"h":28.905,"l":28.84,"n":103,"o":28.84,"t":"2026-10-19T17:30:00Z","v":3159,"vw":28.865278},{"c":28.77,"h":28.77,"l":28.75,"n":27,"o":28.75,"t":"2026-10-19T17:45:00Z","v":434,"vw":28.756667},{"c":28.695,"h":28.71,"l":28.63,"n":20,"o":28.71,"t":"2026-10-19T18:00:00Z","v":1209,"vw":28.667},{"c":28.64,"h":28.76,"l":28.63,"n":83,"o":28.75,"t":"2026-10-19T18:15:00Z","v":3727,"vw":28.68968},{"c":28.62,"h":28.69,"l":28.62,"n":18,"o":28.63,"t":"2026-10-19T18:30:00Z","v":822,"vw":28.657143},{"c":28.69,"h":28.7,"l":28.63,"n":185,"o":28.68,"t":"2026-10-19T18:45:00Z","v":6437,"vw":28.674072},{"c":28.625,"h":28.74,"l":28.595,"n":196,"o":28.69,"t":"2026-10-19T19:00:00Z","v":7207,"vw":28.66337},{"c":28.61,"h":28.7,"l":28.5,"n":363,"o":28.7,"t":"2026-10-19T19:15:00Z","v":20884,"vw":28.533976},{"c":28.59,"h":28.63,"l":28.57,"n":261,"o":28.62,"t":"2026-10-19T19:30:00Z","v":12320,"vw":28.597749},{"c":28.62,"h":28.62,"l":28.485,"n":806,"o":28.62,"t":"2026-10-19T19:45:00Z","v":38753,"vw":28.551329},{"c":28.55,"h":28.55,"l":28.55,"n":19,"o":28.55,"t":"2026-10-19T20:00:00Z","v":49755,"vw":28.55},{"c":28.51,"h":28.925,"l":28.29,"n":171,"o":28.52,"t":"2026-10-20T13:30:00Z","v":13690,"vw":28.561976},{"c":28.69,"h":28.69,"l":28.36,"n":136,"o":28.5,"t":"2026-10-20T13:45:00Z","v":6294,"vw":28.50731},{"c":28.72,"h":28.72,"l":28.61,"n":49,"o":28.61,"t":"2026-10-20T14:00:00Z","v":2117,"vw":28.690595},{"c":28.985,"h":28.985,"l":28.745,"n":12,"o":28.745,"t":"2026-10-20T14:15:00Z","v":343,"vw":28.865},{"c":28.865,"h":28.94,"l":28.74,"n":91,"o":28.76,"t":"2026-10-20T14:30:00Z","v":2026,"vw":28.842547},{"c":28.81,"h":28.845,"l":28.81,"n":37,"o":28.845,"t":"2026-10-20T15:00:00Z","v":860,"vw":28.82875},{"c":29.07,"h":29.07,"l":28.86,"n":178,"o":28.86,"t":"2026-10-20T15:15:00Z","v":7228,"vw":28.956635},{"c":29.01,"h":29.01,"l":28.95,"n":62,"o":28.97,"t":"2026-10-20T15:30:00Z","v":2176,"vw":28.974016},{"c":28.98,"h":29.07,"l":28.98,"n":101,"o":29,"t":"2026-10-20T15:45:00Z","v":2761,"vw":29.011242},{"c":29.13,"h":29.2075,"l":29.01,"n":106,"o":29.01,"t":"2026-10-20T16:00:00Z","v":5105,"vw":29.136204},{"c":29.2,"h":29.2175,"l":29.125,"n":87,"o":29.13,"t":"2026-10-20T16:15:00Z","v":2767,"vw":29.161608},{"c":29.26,"h":29.26,"l":29.2,"n":75,"o":29.2,"t":"2026-10-20T16:30:00Z","v":2642,"vw":29.217538},{"c":29.16,"h":29.23,"l":29.16,"n":136,"o":29.23,"t":"2026-10-20T16:45:00Z","v":5609,"vw":29.196899},{"c":29.08,"h":29.145,"l":29.08,"n":83,"o":29.12,"t":"2026-10-20T17:00:00Z","v":3478,"vw":29.102826},{"c":29.145,"h":29.145,"l":29.05,"n":140,"o":29.085,"t":"2026-10-20T17:15:00Z","v":5505,"vw":29.086439},{"c":29.18,"h":29.18,"l":29.18,"n":61,"o":29.18,"t":"2026-10-20T17:30:00Z","v":1327,"vw":29.18},{"c":29.19,"h":29.2,"l":29.1625,"n":79,"o":29.2,"t":"2026-10-20T17:45:00Z","v":4216,"vw":29.190833},{"c":29.19,"h":29.21,"l":29.18,"n":67,"o":29.1999,"t":"2026-10-20T18:00:00Z","v":4831,"vw":29.197091},{"c":29.22,"h":29.235,"l":29.22,"n":31,"o":29.235,"t":"2026-10-20T18:15:00Z","v":705,"vw":29.22625},{"c":29.2225,"h":29.2225,"l":29.17,"n":80,"o":29.2,"t":"2026-10-20T18:30:00Z","v":3930,"vw":29.197734},{"c":29.16,"h":29.18,"l":29.09,"n":91,"o":29.13,"t":"2026-10-20T18:45:00Z","v":3249,"vw":29.133884},{"c":29.13,"h":29.175,"l":29.12,"n":126,"o":29.155,"t":"2026-10-20T19:00:00Z","v":4487,"vw":29.155909},{"c":29.18,"h":29.18,"l":29.1,"n":105,"o":29.105,"t":"2026-10-20T19:15:00Z","v":3412,"vw":29.144312},{"c":29.24,"h":29.24,"l":29.155,"n":253,"o":29.18,"t":"2026-10-20T19:30:00Z","v":9834,"vw":29.207462},{"c":29.32,"h":29.41,"l":29.205,"n":712,"o":29.24,"t":"2026-10-20T19:45:00Z","v":34024,"vw":29.30761},{"c":29.325,"h":29.325,"l":29.325,"n":17,"o":29.325,"t":"2026-10-20T20:00:00Z","v":40539,"vw":29.325},{"c":29.91,"h":29.91,"l":29.8,"n":6,"o":29.8,"t":"2026-10-21T11:00:00Z","v":501,"vw":29.878571},{"c":29.91,"h":29.91,"l":29.91,"n":6,"o":29.91,"t":"2026-10-21T12:45:00Z","v":932,"vw":29.91},{"c":29.757,"h":30.25,"l":29.3,"n":271,"o":29.58,"t":"2026-10-21T13:30:00Z","v":43439,"vw":29.855444},{"c":30.105,"h":30.19,"l":29.832,"n":137,"o":29.832,"t":"2026-10-21T13:45:00Z","v":8512,"vw":30.059219},{"c":29.955,"h":29.955,"l":29.94,"n":32,"o":29.94,"t":"2026-10-21T14:00:00Z","v":1178,"vw":29.9475},{"c":30.425,"h":30.46,"l":30.16,"n":122,"o":30.16,"t":"2026-10-21T14:15:00Z","v":8395,"vw":30.363044},{"c":30.22,"h":30.395,"l":30.09,"n":189,"o":30.33,"t":"2026-10-21T14:30:00Z","v":13011,"vw":30.234324},{"c":30.255,"h":30.255,"l":30.15,"n":56,"o":30.255,"t":"2026-10-21T14:45:00Z","v":1799,"vw":30.182121},{"c":30.33,"h":30.365,"l":30.28,"n":98,"o":30.28,"t":"2026-10-21T15:00:00Z","v":4689,"vw":30.317117},{"c":30.28,"h":30.41,"l":30.28,"n":30,"o":30.41,"t":"2026-10-21T15:15:00Z","v":784,"vw":30.368636},{"c":30.29,"h":30.29,"l":30.1,"n":130,"o":30.2,"t":"2026-10-21T15:30:00Z","v":4759,"vw":30.205657},{"c":30.355,"h":30.45,"l":30.285,"n":308,"o":30.285,"t":"2026-10-21T15:45:00Z","v":17636,"vw":30.404009},{"c":30.28,"h":30.355,"l":30.28,"n":94,"o":30.355,"t":"2026-10-21T16:00:00Z","v":2234,"vw":30.303475},{"c":30.32,"h":30.32,"l":30.285,"n":34,"o":30.29,"t":"2026-10-21T16:15:00Z","v":1034,"vw":30.310208},{"c":30.2,"h":30.31,"l":30.115,"n":133,"o":30.31,"t":"2026-10-21T16:30:00Z","v":6825,"vw":30.203556},{"c":30.2503,"h":30.29,"l":30.185,"n":91,"o":30.185,"t":"2026-10-21T16:45:00Z","v":4881,"vw":30.228928},{"c":30.37,"h":30.47,"l":30.22,"n":171,"o":30.28,"t":"2026-10-21T17:00:00Z","v":15830,"vw":30.333535},{"c":30.56,"h":30.64,"l":30.37,"n":272,"o":30.37,"t":"2026-10-21T17:15:00Z","v":39221,"vw":30.57161},{"c":30.495,"h":30.53,"l":30.34,"n":92,"o":30.49,"t":"2026-10-21T17:30:00Z","v":5083,"vw":30.474091},{"c":30.345,"h":30.5,"l":30.345,"n":82,"o":30.5,"t":"2026-10-21T17:45:00Z","v":2145,"vw":30.402778},{"c":30.25,"h":30.3,"l":30.19,"n":50,"o":30.3,"t":"2026-10-21T18:00:00Z","v":4988,"vw":30.220455},{"c":30.16,"h":30.335,"l":30.16,"n":88,"o":30.335,"t":"2026-10-21T18:15:00Z","v":12306,"vw":30.293999},{"c":30.215,"h":30.215,"l":30.15,"n":49,"o":30.215,"t":"2026-10-21T18:30:00Z","v":1337,"vw":30.194958},{"c":30.2,"h":30.32,"l":30.065,"n":229,"o":30.15,"t":"2026-10-21T18:45:00Z","v":16694,"vw":30.203866},{"c":30.055,"h":30.12,"l":29.97,"n":55,"o":30.12,"t":"2026-10-21T19:00:00Z","v":1663,"vw":30.081538},{"c":30.14,"h":30.14,"l":29.9761,"n":26,"o":29.9761,"t":"2026-10-21T19:15:00Z","v":3292,"vw":29.991939},{"c":30.24,"h":30.24,"l":30.1,"n":105,"o":30.1,"t":"2026-10-21T19:30:00Z","v":2358,"vw":30.161808},{"c":30.28,"h":30.3,"l":30.13,"n":654,"o":30.22,"t":"2026-10-21T19:45:00Z","v":26521,"vw":30.204529},{"c":30.28,"h":30.28,"l":30.28,"n":14,"o":30.28,"t":"2026-10-21T20:00:00Z","v":31961,"vw":30.28},{"c":30.425,"h":30.45,"l":30.185,"n":34,"o":30.28,"t":"2026-10-22T13:30:00Z","v":6895,"vw":30.289034},{"c":30.055,"h":30.19,"l":30.055,"n":26,"o":30.18,"t":"2026-10-22T13:45:00Z","v":569,"vw":30.15125},{"c":29.97,"h":29.97,"l":29.9449,"n":8,"o":29.9449,"t":"2026-10-22T14:00:00Z","v":537,"vw":29.95024},{"c":29.61,"h":29.73,"l":29.61,"n":63,"o":29.71,"t":"2026-10-22T14:15:00Z","v":2942,"vw":29.696667},{"c":29.585,"h":29.595,"l":29.2901,"n":327,"o":29.48,"t":"2026-10-22T14:30:00Z","v":11096,"vw":29.478695},{"c":29.61,"h":29.62,"l":29.47,"n":75,"o":29.58,"t":"2026-10-22T14:45:00Z","v":3571,"vw":29.527222},{"c":29.525,"h":29.59,"l":29.43,"n":68,"o":29.59,"t":"2026-10-22T15:00:00Z","v":6930,"vw":29.475849},{"c":29.5,"h":29.59,"l":29.495,"n":46,"o":29.55,"t":"2026-10-22T15:15:00Z","v":1550,"vw":29.53827},{"c":29.555,"h":29.64,"l":29.34,"n":122,"o":29.52,"t":"2026-10-22T15:30:00Z","v":22123,"vw":29.502763},{"c":29.615,"h":29.6564,"l":29.565,"n":31,"o":29.565,"t":"2026-10-22T15:45:00Z","v":2600,"vw":29.609413},{"c":29.73,"h":29.73,"l":29.68,"n":14,"o":29.68,"t":"2026-10-22T16:00:00Z","v":461,"vw":29.6925},{"c":29.805,"h":29.905,"l":29.74,"n":54,"o":29.86,"t":"2026-10-22T16:15:00Z","v":1861,"vw":29.811111},{"c":29.67,"h":29.74,"l":29.67,"n":37,"o":29.74,"t":"2026-10-22T16:30:00Z","v":2270,"vw":29.712647},{"c":29.5922,"h":29.63,"l":29.44,"n":103,"o":29.53,"t":"2026-10-22T16:45:00Z","v":2671,"vw":29.50997},{"c":29.715,"h":29.78,"l":29.71,"n":23,"o":29.72,"t":"2026-10-22T17:00:00Z","v":2051,"vw":29.721328},{"c":29.69,"h":29.73,"l":29.69,"n":21,"o":29.725,"t":"2026-10-22T17:15:00Z","v":1714,"vw":29.717336},{"c":29.6904,"h":29.6904,"l":29.6904,"n":7,"o":29.6904,"t":"2026-10-22T17:30:00Z","v":571,"vw":29.6904},{"c":29.71,"h":29.75,"l":29.71,"n":43,"o":29.74,"t":"2026-10-22T17:45:00Z","v":893,"vw":29.729663},{"c":29.67,"h":29.67,"l":29.51,"n":44,"o":29.64,"t":"2026-10-22T18:00:00Z","v":2124,"vw":29.621667},{"c":29.745,"h":29.77,"l":29.71,"n":67,"o":29.72,"t":"2026-10-22T18:15:00Z","v":2229,"vw":29.741162}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7972794158173928,"strike":38.20610024188085,"iv":0.9139763977178899,"gamma":0.0384858989531094,"theta":-0.0383007639057305,"vega":0.02334312829497443,"rho":0.004017266141789386,"breakevenPct":31.236136129536476},{"delta":0.25,"premium":0.8914848042783066,"strike":35.613705885645906,"iv":0.7957836500817969,"gamma":0.04869245274603011,"theta":-0.037225981422278995,"vega":0.026632008305528483,"rho":0.005123063841475601,"breakevenPct":22.830385901494676},{"delta":0.3,"premium":1.0267647058823528,"strike":33.703529411764706,"iv":0.7037778823529411,"gamma":0.060425882352941176,"theta":-0.036312235294117645,"vega":0.029107058823529413,"rho":0.006179418323889185,"breakevenPct":16.858324756551337},{"delta":0.35,"premium":1.0401442307692308,"strike":32.20192307692308,"iv":0.5779951923076925,"gamma":0.07730528846153845,"theta":-0.031889423076923086,"vega":0.03104855769230769,"rho":0.007319263353279815,"breakevenPct":11.850832125478831},{"delta":0.4,"premium":1.4339285714285714,"strike":31.610544217687075,"iv":0.6396003401360544,"gamma":0.07277295918367346,"theta":-0.036625000000000005,"vega":0.032017857142857147,"rho":0.008200192966163672,"breakevenPct":11.185978429056687},{"delta":0.45,"premium":1.8803571428571426,"strike":31.185374149659864,"iv":0.7315221088435374,"gamma":0.06499234693877551,"theta":-0.042875,"vega":0.032910714285714286,"rho":0.009045968162483167,"breakevenPct":11.257507713718068},{"delta":0.5,"premium":2.0886893203883496,"strike":30.452427184466018,"iv":0.7076434951456311,"gamma":0.06762330097087378,"theta":-0.04204077669902913,"vega":0.0333547572815534,"rho":0.01005933819852072,"breakevenPct":9.492316638137188},{"delta":0.55,"premium":2.3447813822284918,"strike":29.623413258110013,"iv":0.6739682651622003,"gamma":0.0699638928067701,"theta":-0.03985317348377997,"vega":0.03306107193229901,"rho":0.011035868184041956,"breakevenPct":7.56458492711476},{"delta":0.6,"premium":2.8255462184873954,"strike":28.90252100840336,"iv":0.712864705882353,"gamma":0.06471294117647058,"theta":-0.04130470588235294,"vega":0.03234403361344538,"rho":0.01184993757308116,"breakevenPct":6.7566192021896265},{"delta":0.65,"premium":3.476806722689077,"strike":28.06218487394958,"iv":0.774629411764706,"gamma":0.05706588235294117,"theta":-0.043069411764705884,"vega":0.030999495798319326,"rho":0.012532543790027401,"breakevenPct":6.1204293292013965},{"delta":0.7,"premium":3.7869519094766617,"strike":27.345120226308346,"iv":0.7329000000000001,"gamma":0.05636902404526167,"theta":-0.03855035360678925,"vega":0.029000848656294202,"rho":0.013472587699600335,"breakevenPct":4.751252139249693},{"delta":0.75,"premium":4.168902439024389,"strike":26.609756097560975,"iv":0.6987829268292683,"gamma":0.053958536585365854,"theta":-0.033914634146341466,"vega":0.026478048780487807,"rho":0.014359007710238772,"breakevenPct":3.562108131175531},{"delta":0.8,"premium":4.71597510373444,"strike":25.79253112033195,"iv":0.6877078838174274,"gamma":0.04849502074688796,"theta":-0.029773858921161824,"vega":0.02335311203319502,"rho":0.015120263023243723,"breakevenPct":2.653116500896339},{"delta":0.85,"premium":5.807551020408163,"strike":24.518367346938774,"iv":0.7418824489795919,"gamma":0.037698775510204084,"theta":-0.02695183673469388,"vega":0.019488571428571428,"rho":0.015459092378794153,"breakevenPct":2.0387562831323724},{"delta":0.9,"premium":9.570315339369353,"strike":20.72968466063065,"iv":1.1422709842851761,"gamma":0.019231886815046964,"theta":-0.03031118337424381,"vega":0.0146524863120373,"rho":0.013688768099508627,"breakevenPct":1.951547779273223}],"put":[{"delta":0.15,"premium":1.1138888406623255,"strike":20.944442033116278,"iv":1.477703889453362,"gamma":0.020168353691666484,"theta":-0.046766135330493806,"vega":0.019327021318364078,"rho":-0.004505174540910004,"breakevenPct":33.27539302673636},{"delta":0.2,"premium":1.0848097617985473,"strike":24.450951191007263,"iv":1.0064598009750416,"gamma":0.03355530511156715,"theta":-0.03976265883133543,"vega":0.023484970998324348,"rho":-0.0057017321393147994,"breakevenPct":21.379066523523832},{"delta":0.25,"premium":1.1567817817817818,"strike":25.90890890890891,"iv":0.8388426426426426,"gamma":0.045330330330330335,"theta":-0.035663663663663664,"vega":0.025776876876876877,"rho":-0.006970098875407138,"breakevenPct":16.715588401321913},{"delta":0.3,"premium":1.356981981981982,"strike":26.90990990990991,"iv":0.7793081081081081,"gamma":0.05351351351351351,"theta":-0.03551351351351351,"vega":0.027954054054054055,"rho":-0.008334587489996798,"breakevenPct":14.021103876420158},{"delta":0.35,"premium":1.557182182182182,"strike":27.91091091091091,"iv":0.7197735735735736,"gamma":0.061696696696696696,"theta":-0.03536336336336336,"vega":0.03013123123123123,"rho":-0.009699076104586455,"breakevenPct":11.326619351518405},{"delta":0.4,"premium":1.7573823823823824,"strike":28.91191191191191,"iv":0.660239039039039,"gamma":0.06987987987987988,"theta":-0.03521321321321322,"vega":0.032308408408408415,"rho":-0.011063564719176116,"breakevenPct":8.632134826616648},{"delta":0.45,"premium":1.9357692307692307,"strike":29.584615384615386,"iv":0.6134338461538461,"gamma":0.0769723076923077,"theta":-0.03327076923076923,"vega":0.033026153846153844,"rho":-0.01240727504036465,"breakevenPct":6.968889118956409},{"delta":0.5,"premium":2.097265625,"strike":30.171875,"iv":0.5676578125,"gamma":0.08383750000000001,"theta":-0.0307828125,"vega":0.0332796875,"rho":-0.013737058715879468,"breakevenPct":5.5363076211305495},{"delta":0.55,"premium":2.2315429687500004,"strike":30.66015625,"iv":0.5215152343749999,"gamma":0.090478125,"theta":-0.027608984374999996,"vega":0.032937890625,"rho":-0.015044895583832353,"breakevenPct":4.345177384757733},{"delta":0.6,"premium":2.442795637198622,"strike":31.17451205510907,"iv":0.48926039035591273,"gamma":0.09391331802525833,"theta":-0.02498117106773823,"vega":0.03228117106773823,"rho":-0.01640745314968359,"breakevenPct":3.325314879170762},{"delta":0.65,"premium":2.830281285878301,"strike":31.748564867967854,"iv":0.4888011481056257,"gamma":0.0900097588978186,"theta":-0.02360344431687715,"vega":0.03090344431687715,"rho":-0.017895292313354755,"breakevenPct":2.697565336172431},{"delta":0.7,"premium":3.505799999999999,"strike":32.562,"iv":0.5185546,"gamma":0.08020720000000002,"theta":-0.023281,"vega":0.029063600000000002,"rho":-0.019600622945273566,"breakevenPct":2.2335127860026858},{"delta":0.75,"premium":4.11311797752809,"strike":33.315730337078655,"iv":0.5256714606741573,"gamma":0.07134258426966292,"theta":-0.021163595505617975,"vega":0.02639505617977528,"rho":-0.021253735215427585,"breakevenPct":1.740873621969838},{"delta":0.8,"premium":4.4923314606741584,"strike":33.87752808988764,"iv":0.4967950561797752,"gamma":0.0667920224719101,"theta":-0.017006292134831454,"vega":0.023361348314606737,"rho":-0.02273404605103456,"breakevenPct":1.1265254737096724},{"delta":0.85,"premium":4.852644466209599,"strike":34.38295788442703,"iv":0.4565316356513222,"gamma":0.05860039177277179,"theta":-0.012117238001958864,"vega":0.019100195886385896,"rho":-0.024191730038577917,"breakevenPct":0.6382455645442962},{"delta":0.9,"premium":5.2076885406464255,"strike":34.872673849167484,"iv":0.4130938295788443,"gamma":0.04939373163565132,"theta":-0.007024191968658179,"vega":0.01449686581782566,"rho":-0.02564310628586825,"breakevenPct":0.18510999824677532}]},"raw":{"call":[{"delta":0.2,"premium":0.7972794158173928,"strike":38.20610024188085,"iv":0.9139763977178899,"gamma":0.0384858989531094,"theta":-0.0383007639057305,"vega":0.02334312829497443,"rho":0.004017266141789386,"breakevenPct":31.236136129536476},{"delta":0.25,"premium":0.8914848042783066,"strike":35.613705885645906,"iv":0.7957836500817969,"gamma":0.04869245274603011,"theta":-0.037225981422278995,"vega":0.026632008305528483,"rho":0.005123063841475601,"breakevenPct":22.830385901494676},{"delta":0.3,"premium":1.0267647058823528,"strike":33.703529411764706,"iv":0.7037778823529411,"gamma":0.060425882352941176,"theta":-0.036312235294117645,"vega":0.029107058823529413,"rho":0.006179418323889185,"breakevenPct":16.858324756551337},{"delta":0.35,"premium":1.0401442307692308,"strike":32.20192307692308,"iv":0.5779951923076925,"gamma":0.07730528846153845,"theta":-0.031889423076923086,"vega":0.03104855769230769,"rho":0.007319263353279815,"breakevenPct":11.850832125478831},{"delta":0.4,"premium":1.4339285714285714,"strike":31.610544217687075,"iv":0.6396003401360544,"gamma":0.07277295918367346,"theta":-0.036625000000000005,"vega":0.032017857142857147,"rho":0.008200192966163672,"breakevenPct":11.185978429056687},{"delta":0.45,"premium":1.8803571428571426,"strike":31.185374149659864,"iv":0.7315221088435374,"gamma":0.06499234693877551,"theta":-0.042875,"vega":0.032910714285714286,"rho":0.009045968162483167,"breakevenPct":11.257507713718068},{"delta":0.5,"premium":2.0886893203883496,"strike":30.452427184466018,"iv":0.7076434951456311,"gamma":0.06762330097087378,"theta":-0.04204077669902913,"vega":0.0333547572815534,"rho":0.01005933819852072,"breakevenPct":9.492316638137188},{"delta":0.55,"premium":2.3447813822284918,"strike":29.623413258110013,"iv":0.6739682651622003,"gamma":0.0699638928067701,"theta":-0.03985317348377997,"vega":0.03306107193229901,"rho":0.011035868184041956,"breakevenPct":7.56458492711476},{"delta":0.6,"premium":2.8255462184873954,"strike":28.90252100840336,"iv":0.712864705882353,"gamma":0.06471294117647058,"theta":-0.04130470588235294,"vega":0.03234403361344538,"rho":0.01184993757308116,"breakevenPct":6.7566192021896265},{"delta":0.65,"premium":3.476806722689077,"strike":28.06218487394958,"iv":0.774629411764706,"gamma":0.05706588235294117,"theta":-0.043069411764705884,"vega":0.030999495798319326,"rho":0.012532543790027401,"breakevenPct":6.1204293292013965},{"delta":0.7,"premium":3.7869519094766617,"strike":27.345120226308346,"iv":0.7329000000000001,"gamma":0.05636902404526167,"theta":-0.03855035360678925,"vega":0.029000848656294202,"rho":0.013472587699600335,"breakevenPct":4.751252139249693},{"delta":0.75,"premium":4.168902439024389,"strike":26.609756097560975,"iv":0.6987829268292683,"gamma":0.053958536585365854,"theta":-0.033914634146341466,"vega":0.026478048780487807,"rho":0.014359007710238772,"breakevenPct":3.562108131175531},{"delta":0.8,"premium":4.71597510373444,"strike":25.79253112033195,"iv":0.6877078838174274,"gamma":0.04849502074688796,"theta":-0.029773858921161824,"vega":0.02335311203319502,"rho":0.015120263023243723,"breakevenPct":2.653116500896339},{"delta":0.85,"premium":5.807551020408163,"strike":24.518367346938774,"iv":0.7418824489795919,"gamma":0.037698775510204084,"theta":-0.02695183673469388,"vega":0.019488571428571428,"rho":0.015459092378794153,"breakevenPct":2.0387562831323724},{"delta":0.9,"premium":9.570315339369353,"strike":20.72968466063065,"iv":1.1422709842851761,"gamma":0.019231886815046964,"theta":-0.03031118337424381,"vega":0.0146524863120373,"rho":0.013688768099508627,"breakevenPct":1.951547779273223}],"put":[{"delta":0.15,"premium":1.1138888406623255,"strike":20.944442033116278,"iv":1.477703889453362,"gamma":0.020168353691666484,"theta":-0.046766135330493806,"vega":0.019327021318364078,"rho":-0.004505174540910004,"breakevenPct":33.27539302673636},{"delta":0.2,"premium":1.0848097617985473,"strike":24.450951191007263,"iv":1.0064598009750416,"gamma":0.03355530511156715,"theta":-0.03976265883133543,"vega":0.023484970998324348,"rho":-0.0057017321393147994,"breakevenPct":21.379066523523832},{"delta":0.25,"premium":1.1567817817817818,"strike":25.90890890890891,"iv":0.8388426426426426,"gamma":0.045330330330330335,"theta":-0.035663663663663664,"vega":0.025776876876876877,"rho":-0.006970098875407138,"breakevenPct":16.715588401321913},{"delta":0.3,"premium":1.356981981981982,"strike":26.90990990990991,"iv":0.7793081081081081,"gamma":0.05351351351351351,"theta":-0.03551351351351351,"vega":0.027954054054054055,"rho":-0.008334587489996798,"breakevenPct":14.021103876420158},{"delta":0.35,"premium":1.557182182182182,"strike":27.91091091091091,"iv":0.7197735735735736,"gamma":0.061696696696696696,"theta":-0.03536336336336336,"vega":0.03013123123123123,"rho":-0.009699076104586455,"breakevenPct":11.326619351518405},{"delta":0.4,"premium":1.7573823823823824,"strike":28.91191191191191,"iv":0.660239039039039,"gamma":0.06987987987987988,"theta":-0.03521321321321322,"vega":0.032308408408408415,"rho":-0.011063564719176116,"breakevenPct":8.632134826616648},{"delta":0.45,"premium":1.9357692307692307,"strike":29.584615384615386,"iv":0.6134338461538461,"gamma":0.0769723076923077,"theta":-0.03327076923076923,"vega":0.033026153846153844,"rho":-0.01240727504036465,"breakevenPct":6.968889118956409},{"delta":0.5,"premium":2.097265625,"strike":30.171875,"iv":0.5676578125,"gamma":0.08383750000000001,"theta":-0.0307828125,"vega":0.0332796875,"rho":-0.013737058715879468,"breakevenPct":5.5363076211305495},{"delta":0.55,"premium":2.2315429687500004,"strike":30.66015625,"iv":0.5215152343749999,"gamma":0.090478125,"theta":-0.027608984374999996,"vega":0.032937890625,"rho":-0.015044895583832353,"breakevenPct":4.345177384757733},{"delta":0.6,"premium":2.442795637198622,"strike":31.17451205510907,"iv":0.48926039035591273,"gamma":0.09391331802525833,"theta":-0.02498117106773823,"vega":0.03228117106773823,"rho":-0.01640745314968359,"breakevenPct":3.325314879170762},{"delta":0.65,"premium":2.830281285878301,"strike":31.748564867967854,"iv":0.4888011481056257,"gamma":0.0900097588978186,"theta":-0.02360344431687715,"vega":0.03090344431687715,"rho":-0.017895292313354755,"breakevenPct":2.697565336172431},{"delta":0.7,"premium":3.505799999999999,"strike":32.562,"iv":0.5185546,"gamma":0.08020720000000002,"theta":-0.023281,"vega":0.029063600000000002,"rho":-0.019600622945273566,"breakevenPct":2.2335127860026858},{"delta":0.75,"premium":4.11311797752809,"strike":33.315730337078655,"iv":0.5256714606741573,"gamma":0.07134258426966292,"theta":-0.021163595505617975,"vega":0.02639505617977528,"rho":-0.021253735215427585,"breakevenPct":1.740873621969838},{"delta":0.8,"premium":4.4923314606741584,"strike":33.87752808988764,"iv":0.4967950561797752,"gamma":0.0667920224719101,"theta":-0.017006292134831454,"vega":0.023361348314606737,"rho":-0.02273404605103456,"breakevenPct":1.1265254737096724},{"delta":0.85,"premium":4.852644466209599,"strike":34.38295788442703,"iv":0.4565316356513222,"gamma":0.05860039177277179,"theta":-0.012117238001958864,"vega":0.019100195886385896,"rho":-0.024191730038577917,"breakevenPct":0.6382455645442962},{"delta":0.9,"premium":5.2076885406464255,"strike":34.872673849167484,"iv":0.4130938295788443,"gamma":0.04939373163565132,"theta":-0.007024191968658179,"vega":0.01449686581782566,"rho":-0.02564310628586825,"breakevenPct":0.18510999824677532}]}},"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"}}