{"symbol":"SBIT","url":"https://intraalpha.com/companies/SBIT","capturedAt":"2026-10-23T17:37:51.046Z","state":"ready","quote":{"symbol":"SBIT","last_price":31.745,"prev_close":31.9,"regular_close":31.745,"change":-0.155,"change_pct":-0.4859,"regular_change":-0.155,"regular_change_pct":-0.4859,"extended_change":0,"extended_change_pct":0,"bid":31.79,"ask":31.81,"bid_size":600,"ask_size":200,"volume":440044,"vwap":31.763631,"open":31.77,"high":32.23,"low":31.44,"close":31.745,"trade_count":5115,"last_trade_at":"2026-10-23T17:36:42.327946738Z","last_quote_at":"2026-10-23T17:37:47.713751645Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:37:44.506440187-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":127500000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0989,"inception_date":"2024-04-01","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:37:47.781754+00:00"},"optionObservedAt":"2026-10-23T17:23:25.333Z","bars":[{"c":31.47,"h":31.6041,"l":31.32,"n":62,"o":31.6041,"t":"2026-10-16T08:00:00Z","v":3754,"vw":31.540994},{"c":31.39,"h":31.41,"l":31.39,"n":7,"o":31.41,"t":"2026-10-16T08:25:00Z","v":5556,"vw":31.392596},{"c":31.5,"h":31.5,"l":31.49,"n":12,"o":31.49,"t":"2026-10-16T09:20:00Z","v":1070,"vw":31.497273},{"c":31.5074,"h":31.5074,"l":31.5074,"n":2,"o":31.5074,"t":"2026-10-16T09:25:00Z","v":157,"vw":31.5074},{"c":31.49,"h":31.49,"l":31.49,"n":1,"o":31.49,"t":"2026-10-16T09:35:00Z","v":239,"vw":31.49},{"c":31.54,"h":31.54,"l":31.51,"n":10,"o":31.51,"t":"2026-10-16T09:40:00Z","v":650,"vw":31.515455},{"c":31.5979,"h":31.5979,"l":31.5979,"n":1,"o":31.5979,"t":"2026-10-16T09:55:00Z","v":1305,"vw":31.5979},{"c":31.71,"h":31.72,"l":31.71,"n":4,"o":31.72,"t":"2026-10-16T10:10:00Z","v":550,"vw":31.71565},{"c":31.47,"h":31.54,"l":31.47,"n":6,"o":31.54,"t":"2026-10-16T10:30:00Z","v":1906,"vw":31.490526},{"c":31.5864,"h":31.5864,"l":31.5864,"n":1,"o":31.5864,"t":"2026-10-16T10:35:00Z","v":131,"vw":31.5864},{"c":31.47,"h":31.47,"l":31.47,"n":2,"o":31.47,"t":"2026-10-16T10:50:00Z","v":110,"vw":31.47},{"c":31.41,"h":31.41,"l":31.41,"n":1,"o":31.41,"t":"2026-10-16T10:55:00Z","v":150,"vw":31.41},{"c":31.4,"h":31.4,"l":31.4,"n":3,"o":31.4,"t":"2026-10-16T11:00:00Z","v":667,"vw":31.4},{"c":31.39,"h":31.39,"l":31.39,"n":2,"o":31.39,"t":"2026-10-16T11:05:00Z","v":324,"vw":31.39},{"c":31.195,"h":31.35,"l":31.195,"n":11,"o":31.35,"t":"2026-10-16T11:10:00Z","v":449,"vw":31.271285},{"c":31.04,"h":31.15,"l":31.04,"n":21,"o":31.12,"t":"2026-10-16T11:15:00Z","v":2584,"vw":31.117646},{"c":30.98,"h":31.06,"l":30.96,"n":35,"o":31.05,"t":"2026-10-16T11:20:00Z","v":14004,"vw":30.984186},{"c":30.89,"h":30.95,"l":30.89,"n":27,"o":30.92,"t":"2026-10-16T11:25:00Z","v":4453,"vw":30.903619},{"c":31.01,"h":31.01,"l":30.97,"n":5,"o":30.97,"t":"2026-10-16T11:30:00Z","v":430,"vw":30.99},{"c":31.03,"h":31.05,"l":31.02,"n":17,"o":31.03,"t":"2026-10-16T11:35:00Z","v":1468,"vw":31.031635},{"c":31.07,"h":31.07,"l":31.03,"n":34,"o":31.04,"t":"2026-10-16T11:40:00Z","v":7692,"vw":31.042338},{"c":31.08,"h":31.08,"l":31.08,"n":2,"o":31.08,"t":"2026-10-16T11:45:00Z","v":187,"vw":31.08},{"c":31.1,"h":31.13,"l":31.09,"n":7,"o":31.1113,"t":"2026-10-16T11:55:00Z","v":885,"vw":31.102376},{"c":31.29,"h":31.29,"l":31.16,"n":4,"o":31.16,"t":"2026-10-16T12:00:00Z","v":581,"vw":31.221205},{"c":31.31,"h":31.33,"l":31.31,"n":8,"o":31.33,"t":"2026-10-16T12:05:00Z","v":943,"vw":31.322353},{"c":31.4284,"h":31.4284,"l":31.31,"n":60,"o":31.31,"t":"2026-10-16T12:10:00Z","v":14166,"vw":31.39429},{"c":31.4,"h":31.4,"l":31.4,"n":2,"o":31.4,"t":"2026-10-16T12:15:00Z","v":1000,"vw":31.4},{"c":31.36,"h":31.4,"l":31.35,"n":7,"o":31.4,"t":"2026-10-16T12:20:00Z","v":842,"vw":31.358935},{"c":31.37,"h":31.37,"l":31.33,"n":11,"o":31.34,"t":"2026-10-16T12:25:00Z","v":661,"vw":31.34625},{"c":31.31,"h":31.38,"l":31.31,"n":8,"o":31.38,"t":"2026-10-16T12:30:00Z","v":1630,"vw":31.335653},{"c":31.3841,"h":31.3841,"l":31.3841,"n":1,"o":31.3841,"t":"2026-10-16T12:40:00Z","v":650,"vw":31.3841},{"c":31.55,"h":31.55,"l":31.52,"n":6,"o":31.52,"t":"2026-10-16T12:45:00Z","v":1399,"vw":31.547599},{"c":31.6193,"h":31.6193,"l":31.52,"n":16,"o":31.52,"t":"2026-10-16T12:50:00Z","v":2756,"vw":31.597747},{"c":31.6,"h":31.6,"l":31.58,"n":5,"o":31.58,"t":"2026-10-16T12:55:00Z","v":850,"vw":31.582439},{"c":31.61,"h":31.61,"l":31.61,"n":4,"o":31.61,"t":"2026-10-16T13:00:00Z","v":271,"vw":31.61},{"c":31.63,"h":31.63,"l":31.63,"n":3,"o":31.63,"t":"2026-10-16T13:10:00Z","v":911,"vw":31.63},{"c":31.6,"h":31.62,"l":31.59,"n":13,"o":31.62,"t":"2026-10-16T13:20:00Z","v":680,"vw":31.606916},{"c":31.64,"h":31.64,"l":31.57,"n":30,"o":31.57,"t":"2026-10-16T13:25:00Z","v":3106,"vw":31.58151},{"c":31.76,"h":31.81,"l":31.54,"n":150,"o":31.6,"t":"2026-10-16T13:30:00Z","v":17819,"vw":31.701056},{"c":31.655,"h":31.79,"l":31.65,"n":206,"o":31.75,"t":"2026-10-16T13:35:00Z","v":32567,"vw":31.724078},{"c":31.62,"h":31.75,"l":31.62,"n":171,"o":31.65,"t":"2026-10-16T13:40:00Z","v":23377,"vw":31.678998},{"c":31.72,"h":31.77,"l":31.57,"n":200,"o":31.6301,"t":"2026-10-16T13:45:00Z","v":33063,"vw":31.660471},{"c":31.62,"h":31.855,"l":31.62,"n":147,"o":31.72,"t":"2026-10-16T13:50:00Z","v":21772,"vw":31.787573},{"c":31.59,"h":31.63,"l":31.48,"n":187,"o":31.62,"t":"2026-10-16T13:55:00Z","v":37999,"vw":31.567151},{"c":31.6,"h":31.67,"l":31.55,"n":271,"o":31.61,"t":"2026-10-16T14:00:00Z","v":36825,"vw":31.594773},{"c":31.65,"h":31.685,"l":31.58,"n":149,"o":31.61,"t":"2026-10-16T14:05:00Z","v":35287,"vw":31.615351},{"c":31.46,"h":31.73,"l":31.435,"n":87,"o":31.68,"t":"2026-10-16T14:10:00Z","v":10657,"vw":31.549073},{"c":31.31,"h":31.48,"l":31.31,"n":121,"o":31.44,"t":"2026-10-16T14:15:00Z","v":15217,"vw":31.357709},{"c":31.28,"h":31.4,"l":31.23,"n":141,"o":31.31,"t":"2026-10-16T14:20:00Z","v":34690,"vw":31.290223},{"c":31.33,"h":31.36,"l":31.26,"n":170,"o":31.26,"t":"2026-10-16T14:25:00Z","v":51079,"vw":31.31914},{"c":31.27,"h":31.35,"l":31.26,"n":98,"o":31.34,"t":"2026-10-16T14:30:00Z","v":11522,"vw":31.300918},{"c":31.3,"h":31.3,"l":31.23,"n":82,"o":31.275,"t":"2026-10-16T14:35:00Z","v":10058,"vw":31.273177},{"c":31.3699,"h":31.38,"l":31.33,"n":34,"o":31.33,"t":"2026-10-16T14:40:00Z","v":4627,"vw":31.354277},{"c":31.3376,"h":31.3798,"l":31.32,"n":152,"o":31.37,"t":"2026-10-16T14:45:00Z","v":9723,"vw":31.341905},{"c":31.62,"h":31.62,"l":31.325,"n":163,"o":31.3399,"t":"2026-10-16T14:50:00Z","v":21815,"vw":31.415047},{"c":31.64,"h":31.65,"l":31.54,"n":140,"o":31.6101,"t":"2026-10-16T14:55:00Z","v":17620,"vw":31.618082},{"c":31.7499,"h":31.75,"l":31.64,"n":170,"o":31.65,"t":"2026-10-16T15:00:00Z","v":13185,"vw":31.71377},{"c":31.96,"h":32,"l":31.81,"n":154,"o":31.81,"t":"2026-10-16T15:05:00Z","v":18415,"vw":31.943794},{"c":31.8101,"h":31.93,"l":31.76,"n":128,"o":31.93,"t":"2026-10-16T15:10:00Z","v":26027,"vw":31.852119},{"c":31.9,"h":31.9,"l":31.81,"n":134,"o":31.83,"t":"2026-10-16T15:15:00Z","v":11044,"vw":31.86018},{"c":31.94,"h":32.03,"l":31.88,"n":101,"o":31.89,"t":"2026-10-16T15:20:00Z","v":10325,"vw":31.966931},{"c":31.905,"h":31.94,"l":31.87,"n":82,"o":31.9301,"t":"2026-10-16T15:25:00Z","v":16291,"vw":31.91839},{"c":31.85,"h":31.94,"l":31.85,"n":93,"o":31.94,"t":"2026-10-16T15:30:00Z","v":7178,"vw":31.877578},{"c":31.87,"h":31.9,"l":31.85,"n":42,"o":31.86,"t":"2026-10-16T15:35:00Z","v":4027,"vw":31.868225},{"c":31.88,"h":31.9,"l":31.87,"n":42,"o":31.88,"t":"2026-10-16T15:40:00Z","v":3697,"vw":31.885986},{"c":31.95,"h":31.95,"l":31.84,"n":95,"o":31.89,"t":"2026-10-16T15:45:00Z","v":7048,"vw":31.873502},{"c":32.079,"h":32.08,"l":31.97,"n":222,"o":31.97,"t":"2026-10-16T15:50:00Z","v":48499,"vw":32.028628},{"c":32.14,"h":32.14,"l":32.01,"n":214,"o":32.08,"t":"2026-10-16T15:55:00Z","v":20117,"vw":32.056931},{"c":32.15,"h":32.22,"l":32.121,"n":111,"o":32.121,"t":"2026-10-16T16:00:00Z","v":7972,"vw":32.159214},{"c":32.1,"h":32.17,"l":32.07,"n":116,"o":32.13,"t":"2026-10-16T16:05:00Z","v":8952,"vw":32.099723},{"c":31.92,"h":32.07,"l":31.92,"n":146,"o":32.07,"t":"2026-10-16T16:10:00Z","v":38400,"vw":31.960882},{"c":31.97,"h":31.9968,"l":31.9,"n":143,"o":31.905,"t":"2026-10-16T16:15:00Z","v":19237,"vw":31.962841},{"c":31.89,"h":31.94,"l":31.86,"n":142,"o":31.94,"t":"2026-10-16T16:20:00Z","v":16347,"vw":31.883371},{"c":31.87,"h":31.89,"l":31.86,"n":74,"o":31.88,"t":"2026-10-16T16:25:00Z","v":3605,"vw":31.871504},{"c":31.96,"h":31.96,"l":31.87,"n":113,"o":31.88,"t":"2026-10-16T16:30:00Z","v":14969,"vw":31.918633},{"c":31.94,"h":31.965,"l":31.94,"n":57,"o":31.965,"t":"2026-10-16T16:35:00Z","v":3002,"vw":31.95625},{"c":31.95,"h":32.02,"l":31.93,"n":38,"o":31.93,"t":"2026-10-16T16:40:00Z","v":5480,"vw":31.998259},{"c":32.07,"h":32.07,"l":31.94,"n":75,"o":31.94,"t":"2026-10-16T16:45:00Z","v":4704,"vw":31.973805},{"c":32.04,"h":32.09,"l":32.04,"n":102,"o":32.05,"t":"2026-10-16T16:50:00Z","v":8688,"vw":32.053391},{"c":32.05,"h":32.07,"l":32.04,"n":40,"o":32.04,"t":"2026-10-16T16:55:00Z","v":9322,"vw":32.054812},{"c":32.16,"h":32.17,"l":32.0298,"n":85,"o":32.0298,"t":"2026-10-16T17:00:00Z","v":8271,"vw":32.102405},{"c":32.19,"h":32.27,"l":32.16,"n":68,"o":32.18,"t":"2026-10-16T17:05:00Z","v":7594,"vw":32.237352},{"c":32.27,"h":32.31,"l":32.19,"n":118,"o":32.19,"t":"2026-10-16T17:10:00Z","v":11934,"vw":32.271117},{"c":32.51,"h":32.52,"l":32.2435,"n":171,"o":32.2435,"t":"2026-10-16T17:15:00Z","v":18741,"vw":32.439167},{"c":32.4561,"h":32.515,"l":32.36,"n":115,"o":32.515,"t":"2026-10-16T17:20:00Z","v":14017,"vw":32.452609},{"c":32.45,"h":32.519,"l":32.39,"n":123,"o":32.47,"t":"2026-10-16T17:25:00Z","v":16450,"vw":32.470685},{"c":32.05,"h":32.445,"l":32.05,"n":475,"o":32.445,"t":"2026-10-16T17:30:00Z","v":53009,"vw":32.242842},{"c":32.0999,"h":32.13,"l":31.98,"n":92,"o":32.1,"t":"2026-10-16T17:35:00Z","v":9474,"vw":32.045215},{"c":31.99,"h":32.08,"l":31.78,"n":178,"o":32.08,"t":"2026-10-16T17:40:00Z","v":17877,"vw":31.912908},{"c":32.06,"h":32.06,"l":31.96,"n":46,"o":31.9875,"t":"2026-10-16T17:45:00Z","v":6649,"vw":32.018887},{"c":32.1702,"h":32.18,"l":32.09,"n":139,"o":32.09,"t":"2026-10-16T17:50:00Z","v":20296,"vw":32.108116},{"c":32.25,"h":32.25,"l":32.13,"n":54,"o":32.13,"t":"2026-10-16T17:55:00Z","v":4032,"vw":32.216834},{"c":32.22,"h":32.245,"l":32.16,"n":125,"o":32.21,"t":"2026-10-16T18:00:00Z","v":27597,"vw":32.218972},{"c":32.15,"h":32.23,"l":32.12,"n":141,"o":32.23,"t":"2026-10-16T18:05:00Z","v":12984,"vw":32.179909},{"c":32.1001,"h":32.18,"l":32.1001,"n":90,"o":32.18,"t":"2026-10-16T18:10:00Z","v":8266,"vw":32.128669},{"c":32.17,"h":32.17,"l":32.07,"n":117,"o":32.12,"t":"2026-10-16T18:15:00Z","v":10091,"vw":32.103576},{"c":32.0501,"h":32.22,"l":32.045,"n":183,"o":32.18,"t":"2026-10-16T18:20:00Z","v":20252,"vw":32.098574},{"c":32.06,"h":32.09,"l":32.0535,"n":133,"o":32.06,"t":"2026-10-16T18:25:00Z","v":15423,"vw":32.070272},{"c":32.04,"h":32.08,"l":32.02,"n":225,"o":32.08,"t":"2026-10-16T18:30:00Z","v":21137,"vw":32.063822},{"c":32.04,"h":32.08,"l":32.04,"n":102,"o":32.06,"t":"2026-10-16T18:35:00Z","v":8602,"vw":32.055492},{"c":32.34,"h":32.42,"l":32,"n":609,"o":32.01,"t":"2026-10-16T18:40:00Z","v":63109,"vw":32.278151},{"c":32.17,"h":32.44,"l":32.16,"n":548,"o":32.335,"t":"2026-10-16T18:45:00Z","v":50459,"vw":32.289349},{"c":32.4,"h":32.42,"l":32.18,"n":240,"o":32.18,"t":"2026-10-16T18:50:00Z","v":15215,"vw":32.309985},{"c":32.27,"h":32.44,"l":32.26,"n":184,"o":32.4046,"t":"2026-10-16T18:55:00Z","v":18856,"vw":32.330754},{"c":32.3,"h":32.34,"l":32.255,"n":175,"o":32.28,"t":"2026-10-16T19:00:00Z","v":11772,"vw":32.287814},{"c":32.24,"h":32.36,"l":32.24,"n":92,"o":32.28,"t":"2026-10-16T19:05:00Z","v":8336,"vw":32.296039},{"c":32.08,"h":32.23,"l":32.06,"n":232,"o":32.23,"t":"2026-10-16T19:10:00Z","v":17246,"vw":32.12055},{"c":32.025,"h":32.13,"l":32.025,"n":160,"o":32.06,"t":"2026-10-16T19:15:00Z","v":12496,"vw":32.059706},{"c":31.94,"h":32.06,"l":31.94,"n":101,"o":32.03,"t":"2026-10-16T19:20:00Z","v":8293,"vw":31.98452},{"c":31.92,"h":31.96,"l":31.83,"n":190,"o":31.96,"t":"2026-10-16T19:25:00Z","v":15459,"vw":31.902858},{"c":32.04,"h":32.04,"l":31.89,"n":135,"o":31.9198,"t":"2026-10-16T19:30:00Z","v":11214,"vw":31.957814},{"c":32.07,"h":32.085,"l":32.02,"n":214,"o":32.03,"t":"2026-10-16T19:35:00Z","v":18093,"vw":32.06443},{"c":32.11,"h":32.11,"l":32.04,"n":198,"o":32.08,"t":"2026-10-16T19:40:00Z","v":13990,"vw":32.080092},{"c":32.03,"h":32.08,"l":32.03,"n":188,"o":32.06,"t":"2026-10-16T19:45:00Z","v":18980,"vw":32.055457},{"c":31.95,"h":32.04,"l":31.9435,"n":186,"o":32.04,"t":"2026-10-16T19:50:00Z","v":26788,"vw":31.983583},{"c":31.91,"h":31.915,"l":31.85,"n":289,"o":31.915,"t":"2026-10-16T19:55:00Z","v":28170,"vw":31.886523},{"c":31.9,"h":31.9,"l":31.9,"n":28,"o":31.9,"t":"2026-10-16T20:00:00Z","v":5103,"vw":31.9},{"c":31.882,"h":31.882,"l":31.882,"n":1,"o":31.882,"t":"2026-10-16T20:05:00Z","v":1500,"vw":31.882},{"c":31.86,"h":31.86,"l":31.86,"n":3,"o":31.86,"t":"2026-10-16T20:20:00Z","v":306,"vw":31.86},{"c":31.87,"h":31.87,"l":31.87,"n":2,"o":31.87,"t":"2026-10-16T20:25:00Z","v":151,"vw":31.87},{"c":31.85,"h":31.85,"l":31.85,"n":3,"o":31.85,"t":"2026-10-16T20:50:00Z","v":110,"vw":31.85},{"c":31.85,"h":31.95,"l":31.85,"n":2,"o":31.95,"t":"2026-10-16T20:55:00Z","v":982,"vw":31.870367},{"c":31.86,"h":31.86,"l":31.86,"n":13,"o":31.86,"t":"2026-10-16T21:10:00Z","v":381,"vw":31.86},{"c":31.83,"h":31.83,"l":31.8103,"n":5,"o":31.8103,"t":"2026-10-16T21:20:00Z","v":627,"vw":31.813583},{"c":31.8,"h":31.8,"l":31.8,"n":2,"o":31.8,"t":"2026-10-16T21:25:00Z","v":201,"vw":31.8},{"c":31.75,"h":31.8599,"l":31.75,"n":2,"o":31.8599,"t":"2026-10-16T21:30:00Z","v":550,"vw":31.789964},{"c":31.8,"h":31.8,"l":31.8,"n":4,"o":31.8,"t":"2026-10-16T21:35:00Z","v":2740,"vw":31.8},{"c":31.85,"h":31.86,"l":31.85,"n":9,"o":31.85,"t":"2026-10-16T21:45:00Z","v":558,"vw":31.855783},{"c":31.33,"h":31.33,"l":31.33,"n":1,"o":31.33,"t":"2026-10-16T22:00:00Z","v":500,"vw":31.33},{"c":31.76,"h":31.76,"l":31.76,"n":1,"o":31.76,"t":"2026-10-16T22:20:00Z","v":100,"vw":31.76},{"c":31.85,"h":31.85,"l":31.45,"n":2,"o":31.45,"t":"2026-10-16T22:40:00Z","v":1121,"vw":31.59273},{"c":31.72,"h":31.8,"l":31.72,"n":4,"o":31.79,"t":"2026-10-16T23:00:00Z","v":3046,"vw":31.727563},{"c":31.78,"h":31.78,"l":31.78,"n":1,"o":31.78,"t":"2026-10-16T23:10:00Z","v":100,"vw":31.78},{"c":31.86,"h":31.86,"l":31.86,"n":3,"o":31.86,"t":"2026-10-16T23:20:00Z","v":603,"vw":31.86},{"c":31.89,"h":31.89,"l":31.86,"n":23,"o":31.86,"t":"2026-10-16T23:25:00Z","v":10008,"vw":31.873466},{"c":31.9,"h":31.9,"l":31.89,"n":7,"o":31.89,"t":"2026-10-16T23:30:00Z","v":1342,"vw":31.898828},{"c":31.87,"h":31.88,"l":31.87,"n":16,"o":31.88,"t":"2026-10-16T23:35:00Z","v":2860,"vw":31.870956},{"c":31.9,"h":31.9,"l":31.9,"n":1,"o":31.9,"t":"2026-10-16T23:50:00Z","v":100,"vw":31.9},{"c":30.91,"h":31.17,"l":30.81,"n":150,"o":30.97,"t":"2026-10-19T08:00:00Z","v":12287,"vw":30.979557},{"c":31.11,"h":31.12,"l":30.81,"n":17,"o":30.81,"t":"2026-10-19T08:05:00Z","v":6283,"vw":31.095577},{"c":31.05,"h":31.09,"l":31.05,"n":3,"o":31.09,"t":"2026-10-19T08:10:00Z","v":4130,"vw":31.088741},{"c":31.01,"h":31.04,"l":30.97,"n":12,"o":31.04,"t":"2026-10-19T08:15:00Z","v":1618,"vw":31.014274},{"c":30.97,"h":30.97,"l":30.97,"n":1,"o":30.97,"t":"2026-10-19T08:25:00Z","v":200,"vw":30.97},{"c":31.03,"h":31.03,"l":30.97,"n":3,"o":30.97,"t":"2026-10-19T08:35:00Z","v":1509,"vw":30.977634},{"c":30.89,"h":30.89,"l":30.84,"n":41,"o":30.84,"t":"2026-10-19T08:40:00Z","v":5879,"vw":30.875201},{"c":30.97,"h":30.97,"l":30.97,"n":7,"o":30.97,"t":"2026-10-19T08:50:00Z","v":389,"vw":30.97},{"c":30.89,"h":30.93,"l":30.89,"n":5,"o":30.93,"t":"2026-10-19T08:55:00Z","v":467,"vw":30.904366},{"c":30.84,"h":30.86,"l":30.84,"n":7,"o":30.86,"t":"2026-10-19T09:25:00Z","v":640,"vw":30.851613},{"c":30.83,"h":30.83,"l":30.83,"n":6,"o":30.83,"t":"2026-10-19T09:30:00Z","v":4120,"vw":30.83},{"c":30.73,"h":30.78,"l":30.73,"n":16,"o":30.78,"t":"2026-10-19T09:35:00Z","v":971,"vw":30.748258},{"c":30.81,"h":30.81,"l":30.78,"n":7,"o":30.78,"t":"2026-10-19T09:40:00Z","v":2333,"vw":30.782009},{"c":30.82,"h":30.82,"l":30.82,"n":6,"o":30.82,"t":"2026-10-19T09:50:00Z","v":374,"vw":30.82},{"c":30.96,"h":30.96,"l":30.96,"n":1,"o":30.96,"t":"2026-10-19T10:00:00Z","v":200,"vw":30.96},{"c":31.01,"h":31.01,"l":30.99,"n":9,"o":30.99,"t":"2026-10-19T10:10:00Z","v":4254,"vw":30.990475},{"c":31.06,"h":31.06,"l":31.06,"n":1,"o":31.06,"t":"2026-10-19T10:15:00Z","v":100,"vw":31.06},{"c":31.16,"h":31.16,"l":31.16,"n":5,"o":31.16,"t":"2026-10-19T10:20:00Z","v":104,"vw":31.16},{"c":31.37,"h":31.37,"l":31.25,"n":13,"o":31.25,"t":"2026-10-19T10:25:00Z","v":656,"vw":31.308876},{"c":31.42,"h":31.42,"l":31.42,"n":3,"o":31.42,"t":"2026-10-19T10:30:00Z","v":117,"vw":31.42},{"c":31.43,"h":31.43,"l":31.43,"n":4,"o":31.43,"t":"2026-10-19T10:35:00Z","v":320,"vw":31.43},{"c":31.26,"h":31.26,"l":31.26,"n":1,"o":31.26,"t":"2026-10-19T10:40:00Z","v":239,"vw":31.26},{"c":31.32,"h":31.32,"l":31.32,"n":5,"o":31.32,"t":"2026-10-19T11:00:00Z","v":1463,"vw":31.32},{"c":31.4498,"h":31.4498,"l":31.41,"n":6,"o":31.41,"t":"2026-10-19T11:05:00Z","v":2000,"vw":31.431514},{"c":31.43,"h":31.43,"l":31.43,"n":2,"o":31.43,"t":"2026-10-19T11:10:00Z","v":260,"vw":31.43},{"c":31.45,"h":31.45,"l":31.45,"n":1,"o":31.45,"t":"2026-10-19T11:15:00Z","v":202,"vw":31.45},{"c":31.52,"h":31.52,"l":31.4855,"n":10,"o":31.4855,"t":"2026-10-19T11:30:00Z","v":751,"vw":31.503243},{"c":31.3811,"h":31.3811,"l":31.3811,"n":1,"o":31.3811,"t":"2026-10-19T11:40:00Z","v":300,"vw":31.3811},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-10-19T11:45:00Z","v":790,"vw":31.4},{"c":31.31,"h":31.31,"l":31.31,"n":1,"o":31.31,"t":"2026-10-19T11:55:00Z","v":300,"vw":31.31},{"c":31.28,"h":31.33,"l":31.28,"n":7,"o":31.33,"t":"2026-10-19T12:05:00Z","v":570,"vw":31.294515},{"c":31.225,"h":31.3116,"l":31.225,"n":11,"o":31.29,"t":"2026-10-19T12:10:00Z","v":2307,"vw":31.242099},{"c":31.1117,"h":31.1117,"l":31.1101,"n":3,"o":31.1101,"t":"2026-10-19T12:15:00Z","v":1427,"vw":31.111587},{"c":31.23,"h":31.23,"l":31.19,"n":7,"o":31.2,"t":"2026-10-19T12:20:00Z","v":672,"vw":31.212728},{"c":31.13,"h":31.13,"l":31.13,"n":6,"o":31.13,"t":"2026-10-19T12:30:00Z","v":6062,"vw":31.13},{"c":31.0993,"h":31.13,"l":31.0993,"n":8,"o":31.13,"t":"2026-10-19T12:35:00Z","v":1679,"vw":31.102288},{"c":31.16,"h":31.2,"l":31.16,"n":7,"o":31.2,"t":"2026-10-19T12:50:00Z","v":585,"vw":31.174194},{"c":31.19,"h":31.19,"l":31.19,"n":3,"o":31.19,"t":"2026-10-19T12:55:00Z","v":122,"vw":31.19},{"c":31.0321,"h":31.1,"l":31.0321,"n":6,"o":31.1,"t":"2026-10-19T13:00:00Z","v":316,"vw":31.076918},{"c":31.12,"h":31.12,"l":31.04,"n":8,"o":31.04,"t":"2026-10-19T13:05:00Z","v":585,"vw":31.069321},{"c":31.14,"h":31.14,"l":31.14,"n":3,"o":31.14,"t":"2026-10-19T13:10:00Z","v":510,"vw":31.14},{"c":31.1215,"h":31.15,"l":31.12,"n":30,"o":31.15,"t":"2026-10-19T13:20:00Z","v":12324,"vw":31.134111},{"c":31.3,"h":31.32,"l":31.2103,"n":108,"o":31.26,"t":"2026-10-19T13:30:00Z","v":10140,"vw":31.269371},{"c":31.45,"h":31.5,"l":31.3,"n":103,"o":31.3,"t":"2026-10-19T13:35:00Z","v":8849,"vw":31.412807},{"c":31.35,"h":31.47,"l":31.3,"n":145,"o":31.42,"t":"2026-10-19T13:40:00Z","v":32872,"vw":31.36199},{"c":31.385,"h":31.44,"l":31.26,"n":74,"o":31.39,"t":"2026-10-19T13:45:00Z","v":4888,"vw":31.371511},{"c":31.49,"h":31.5,"l":31.3575,"n":61,"o":31.3575,"t":"2026-10-19T13:50:00Z","v":6429,"vw":31.472757},{"c":31.545,"h":31.5691,"l":31.44,"n":64,"o":31.51,"t":"2026-10-19T13:55:00Z","v":8278,"vw":31.492882},{"c":31.715,"h":31.81,"l":31.5337,"n":222,"o":31.54,"t":"2026-10-19T14:00:00Z","v":22132,"vw":31.717229},{"c":31.695,"h":31.74,"l":31.58,"n":93,"o":31.72,"t":"2026-10-19T14:05:00Z","v":6045,"vw":31.680322},{"c":31.45,"h":31.73,"l":31.45,"n":49,"o":31.65,"t":"2026-10-19T14:10:00Z","v":4882,"vw":31.624374},{"c":31.47,"h":31.59,"l":31.43,"n":202,"o":31.44,"t":"2026-10-19T14:15:00Z","v":39834,"vw":31.466432},{"c":31.48,"h":31.48,"l":31.45,"n":84,"o":31.45,"t":"2026-10-19T14:20:00Z","v":4434,"vw":31.458583},{"c":31.575,"h":31.63,"l":31.565,"n":63,"o":31.57,"t":"2026-10-19T14:25:00Z","v":3653,"vw":31.587982},{"c":31.72,"h":31.73,"l":31.5332,"n":87,"o":31.5332,"t":"2026-10-19T14:30:00Z","v":7649,"vw":31.6642},{"c":31.7,"h":31.714,"l":31.655,"n":35,"o":31.655,"t":"2026-10-19T14:35:00Z","v":7576,"vw":31.675067},{"c":31.64,"h":31.6999,"l":31.63,"n":33,"o":31.6999,"t":"2026-10-19T14:40:00Z","v":2146,"vw":31.654701},{"c":31.46,"h":31.46,"l":31.19,"n":256,"o":31.4,"t":"2026-10-19T14:45:00Z","v":37608,"vw":31.331003},{"c":31.49,"h":31.5,"l":31.38,"n":58,"o":31.49,"t":"2026-10-19T14:50:00Z","v":3235,"vw":31.462122},{"c":31.41,"h":31.4867,"l":31.41,"n":75,"o":31.48,"t":"2026-10-19T14:55:00Z","v":5349,"vw":31.453828},{"c":31.41,"h":31.47,"l":31.41,"n":32,"o":31.47,"t":"2026-10-19T15:00:00Z","v":1946,"vw":31.464545},{"c":31.4,"h":31.46,"l":31.4,"n":62,"o":31.43,"t":"2026-10-19T15:05:00Z","v":5510,"vw":31.427659},{"c":31.42,"h":31.4913,"l":31.38,"n":41,"o":31.4682,"t":"2026-10-19T15:10:00Z","v":3131,"vw":31.436807},{"c":31.38,"h":31.46,"l":31.37,"n":59,"o":31.445,"t":"2026-10-19T15:15:00Z","v":3602,"vw":31.408243},{"c":31.23,"h":31.36,"l":31.23,"n":109,"o":31.36,"t":"2026-10-19T15:20:00Z","v":10298,"vw":31.272751},{"c":31.32,"h":31.32,"l":31.19,"n":87,"o":31.2,"t":"2026-10-19T15:25:00Z","v":6498,"vw":31.247568},{"c":31.47,"h":31.53,"l":31.33,"n":36,"o":31.33,"t":"2026-10-19T15:30:00Z","v":2084,"vw":31.477143},{"c":31.545,"h":31.545,"l":31.45,"n":35,"o":31.5,"t":"2026-10-19T15:35:00Z","v":4501,"vw":31.510013},{"c":31.54,"h":31.54,"l":31.54,"n":11,"o":31.54,"t":"2026-10-19T15:40:00Z","v":550,"vw":31.54},{"c":31.63,"h":31.63,"l":31.57,"n":32,"o":31.58,"t":"2026-10-19T15:45:00Z","v":1824,"vw":31.604},{"c":31.62,"h":31.63,"l":31.59,"n":22,"o":31.63,"t":"2026-10-19T15:50:00Z","v":1381,"vw":31.620909},{"c":31.7,"h":31.71,"l":31.59,"n":63,"o":31.64,"t":"2026-10-19T15:55:00Z","v":4118,"vw":31.666393},{"c":31.75,"h":31.82,"l":31.665,"n":115,"o":31.665,"t":"2026-10-19T16:00:00Z","v":7269,"vw":31.764638},{"c":31.7,"h":31.745,"l":31.7,"n":14,"o":31.705,"t":"2026-10-19T16:05:00Z","v":758,"vw":31.714521},{"c":31.59,"h":31.65,"l":31.59,"n":47,"o":31.65,"t":"2026-10-19T16:10:00Z","v":4964,"vw":31.608058},{"c":31.58,"h":31.62,"l":31.58,"n":43,"o":31.6,"t":"2026-10-19T16:15:00Z","v":9010,"vw":31.599398},{"c":31.64,"h":31.67,"l":31.59,"n":337,"o":31.59,"t":"2026-10-19T16:20:00Z","v":23442,"vw":31.623103},{"c":31.585,"h":31.6695,"l":31.575,"n":24,"o":31.66,"t":"2026-10-19T16:25:00Z","v":2635,"vw":31.600274},{"c":31.67,"h":31.67,"l":31.6,"n":38,"o":31.63,"t":"2026-10-19T16:30:00Z","v":2148,"vw":31.629697},{"c":31.63,"h":31.6319,"l":31.605,"n":27,"o":31.615,"t":"2026-10-19T16:35:00Z","v":2717,"vw":31.622497},{"c":31.605,"h":31.605,"l":31.605,"n":2,"o":31.605,"t":"2026-10-19T16:40:00Z","v":146,"vw":31.605},{"c":31.65,"h":31.65,"l":31.61,"n":14,"o":31.61,"t":"2026-10-19T16:45:00Z","v":778,"vw":31.635604},{"c":31.65,"h":31.65,"l":31.61,"n":27,"o":31.61,"t":"2026-10-19T16:50:00Z","v":3192,"vw":31.627871},{"c":31.66,"h":31.66,"l":31.6179,"n":9,"o":31.65,"t":"2026-10-19T16:55:00Z","v":1368,"vw":31.63163},{"c":31.61,"h":31.66,"l":31.61,"n":11,"o":31.66,"t":"2026-10-19T17:00:00Z","v":3088,"vw":31.625172},{"c":31.63,"h":31.63,"l":31.62,"n":11,"o":31.62,"t":"2026-10-19T17:05:00Z","v":417,"vw":31.625},{"c":31.68,"h":31.68,"l":31.67,"n":16,"o":31.68,"t":"2026-10-19T17:10:00Z","v":1302,"vw":31.675888},{"c":31.69,"h":31.69,"l":31.67,"n":7,"o":31.67,"t":"2026-10-19T17:15:00Z","v":315,"vw":31.68},{"c":31.6339,"h":31.68,"l":31.5923,"n":21,"o":31.68,"t":"2026-10-19T17:20:00Z","v":6987,"vw":31.620096},{"c":31.62,"h":31.62,"l":31.57,"n":40,"o":31.61,"t":"2026-10-19T17:25:00Z","v":7549,"vw":31.616322},{"c":31.66,"h":31.7,"l":31.65,"n":26,"o":31.65,"t":"2026-10-19T17:30:00Z","v":3839,"vw":31.665263},{"c":31.67,"h":31.73,"l":31.67,"n":30,"o":31.7,"t":"2026-10-19T17:35:00Z","v":1896,"vw":31.713295},{"c":31.65,"h":31.68,"l":31.59,"n":92,"o":31.68,"t":"2026-10-19T17:40:00Z","v":11526,"vw":31.61114},{"c":31.74,"h":31.74,"l":31.69,"n":50,"o":31.71,"t":"2026-10-19T17:45:00Z","v":3196,"vw":31.712907},{"c":31.71,"h":31.71,"l":31.7052,"n":9,"o":31.7052,"t":"2026-10-19T17:50:00Z","v":1368,"vw":31.706},{"c":31.69,"h":31.72,"l":31.69,"n":4,"o":31.72,"t":"2026-10-19T17:55:00Z","v":4501,"vw":31.699798},{"c":31.6,"h":31.645,"l":31.6,"n":11,"o":31.645,"t":"2026-10-19T18:00:00Z","v":927,"vw":31.6125},{"c":31.58,"h":31.58,"l":31.5,"n":8,"o":31.5,"t":"2026-10-19T18:10:00Z","v":793,"vw":31.550394},{"c":31.605,"h":31.62,"l":31.5978,"n":22,"o":31.5978,"t":"2026-10-19T18:15:00Z","v":1921,"vw":31.611018},{"c":31.655,"h":31.66,"l":31.655,"n":12,"o":31.66,"t":"2026-10-19T18:20:00Z","v":1070,"vw":31.655625},{"c":31.805,"h":31.81,"l":31.785,"n":9,"o":31.785,"t":"2026-10-19T18:25:00Z","v":735,"vw":31.799167},{"c":31.74,"h":31.75,"l":31.7,"n":65,"o":31.75,"t":"2026-10-19T18:30:00Z","v":3953,"vw":31.72983},{"c":31.69,"h":31.75,"l":31.69,"n":34,"o":31.75,"t":"2026-10-19T18:35:00Z","v":2939,"vw":31.719665},{"c":31.69,"h":31.71,"l":31.68,"n":17,"o":31.71,"t":"2026-10-19T18:40:00Z","v":2358,"vw":31.695071},{"c":31.6308,"h":31.6308,"l":31.6308,"n":4,"o":31.6308,"t":"2026-10-19T18:45:00Z","v":4100,"vw":31.6308},{"c":31.63,"h":31.64,"l":31.62,"n":25,"o":31.62,"t":"2026-10-19T18:50:00Z","v":2256,"vw":31.630847},{"c":31.65,"h":31.65,"l":31.625,"n":16,"o":31.625,"t":"2026-10-19T18:55:00Z","v":1320,"vw":31.630433},{"c":31.67,"h":31.695,"l":31.67,"n":30,"o":31.67,"t":"2026-10-19T19:00:00Z","v":1755,"vw":31.683322},{"c":31.73,"h":31.735,"l":31.69,"n":31,"o":31.69,"t":"2026-10-19T19:05:00Z","v":5690,"vw":31.719105},{"c":31.71,"h":31.71,"l":31.695,"n":8,"o":31.695,"t":"2026-10-19T19:10:00Z","v":476,"vw":31.705},{"c":31.7,"h":31.71,"l":31.69,"n":25,"o":31.71,"t":"2026-10-19T19:15:00Z","v":1139,"vw":31.695},{"c":31.615,"h":31.69,"l":31.615,"n":37,"o":31.66,"t":"2026-10-19T19:20:00Z","v":4432,"vw":31.632828},{"c":31.635,"h":31.65,"l":31.635,"n":17,"o":31.65,"t":"2026-10-19T19:25:00Z","v":1230,"vw":31.637857},{"c":31.665,"h":31.69,"l":31.65,"n":69,"o":31.66,"t":"2026-10-19T19:30:00Z","v":3709,"vw":31.667254},{"c":31.61,"h":31.6645,"l":31.6,"n":27,"o":31.647,"t":"2026-10-19T19:35:00Z","v":3900,"vw":31.629127},{"c":31.57,"h":31.62,"l":31.56,"n":181,"o":31.61,"t":"2026-10-19T19:40:00Z","v":13469,"vw":31.583743},{"c":31.67,"h":31.67,"l":31.59,"n":115,"o":31.59,"t":"2026-10-19T19:45:00Z","v":18202,"vw":31.64626},{"c":31.76,"h":31.77,"l":31.69,"n":106,"o":31.69,"t":"2026-10-19T19:50:00Z","v":17031,"vw":31.743891},{"c":31.73,"h":31.74,"l":31.71,"n":175,"o":31.74,"t":"2026-10-19T19:55:00Z","v":10826,"vw":31.722335},{"c":31.7,"h":31.75,"l":31.7,"n":8,"o":31.75,"t":"2026-10-19T20:00:00Z","v":1310,"vw":31.731},{"c":31.56,"h":31.56,"l":31.56,"n":6,"o":31.56,"t":"2026-10-19T20:40:00Z","v":400,"vw":31.56},{"c":31.65,"h":31.65,"l":31.63,"n":3,"o":31.63,"t":"2026-10-19T20:45:00Z","v":552,"vw":31.638467},{"c":31.13,"h":31.13,"l":31.13,"n":1,"o":31.13,"t":"2026-10-19T21:45:00Z","v":800,"vw":31.13},{"c":31.51,"h":31.51,"l":31.51,"n":4,"o":31.51,"t":"2026-10-19T22:05:00Z","v":201,"vw":31.51},{"c":31.47,"h":31.49,"l":31.45,"n":9,"o":31.45,"t":"2026-10-19T22:10:00Z","v":1076,"vw":31.474707},{"c":31.49,"h":31.49,"l":31.49,"n":2,"o":31.49,"t":"2026-10-19T22:20:00Z","v":350,"vw":31.49},{"c":31.53,"h":31.53,"l":31.53,"n":2,"o":31.53,"t":"2026-10-19T22:40:00Z","v":240,"vw":31.53},{"c":31.52,"h":31.52,"l":31.52,"n":4,"o":31.52,"t":"2026-10-19T22:50:00Z","v":725,"vw":31.52},{"c":31.65,"h":31.65,"l":31.65,"n":1,"o":31.65,"t":"2026-10-19T23:05:00Z","v":300,"vw":31.65},{"c":31.62,"h":31.62,"l":31.62,"n":2,"o":31.62,"t":"2026-10-19T23:10:00Z","v":332,"vw":31.62},{"c":31.61,"h":31.61,"l":31.61,"n":3,"o":31.61,"t":"2026-10-19T23:45:00Z","v":2378,"vw":31.61},{"c":31.61,"h":31.61,"l":31.61,"n":7,"o":31.61,"t":"2026-10-19T23:50:00Z","v":12384,"vw":31.61},{"c":32.07,"h":32.09,"l":31.45,"n":104,"o":32.03,"t":"2026-10-20T08:00:00Z","v":20503,"vw":31.730589},{"c":32,"h":32,"l":31.99,"n":7,"o":32,"t":"2026-10-20T08:30:00Z","v":2003,"vw":31.997487},{"c":32.13,"h":32.13,"l":32.13,"n":1,"o":32.13,"t":"2026-10-20T09:10:00Z","v":830,"vw":32.13},{"c":32.09,"h":32.09,"l":32.09,"n":2,"o":32.09,"t":"2026-10-20T09:30:00Z","v":318,"vw":32.09},{"c":32.04,"h":32.0923,"l":32.04,"n":4,"o":32.0923,"t":"2026-10-20T09:55:00Z","v":418,"vw":32.057013},{"c":31.95,"h":31.95,"l":31.95,"n":1,"o":31.95,"t":"2026-10-20T10:15:00Z","v":120,"vw":31.95},{"c":31.93,"h":31.93,"l":31.93,"n":1,"o":31.93,"t":"2026-10-20T10:45:00Z","v":138,"vw":31.93},{"c":31.95,"h":32.0176,"l":31.95,"n":5,"o":32.0176,"t":"2026-10-20T11:05:00Z","v":1113,"vw":31.959991},{"c":31.95,"h":31.95,"l":31.95,"n":9,"o":31.95,"t":"2026-10-20T11:10:00Z","v":3102,"vw":31.95},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-10-20T11:30:00Z","v":150,"vw":32},{"c":31.98,"h":31.98,"l":31.98,"n":1,"o":31.98,"t":"2026-10-20T11:45:00Z","v":431,"vw":31.98},{"c":31.9924,"h":31.9924,"l":31.9924,"n":1,"o":31.9924,"t":"2026-10-20T11:55:00Z","v":100,"vw":31.9924},{"c":32.12,"h":32.12,"l":32.12,"n":5,"o":32.12,"t":"2026-10-20T12:10:00Z","v":1007,"vw":32.12},{"c":32.0389,"h":32.13,"l":32.0389,"n":3,"o":32.13,"t":"2026-10-20T12:15:00Z","v":1110,"vw":32.121718},{"c":31.98,"h":31.98,"l":31.98,"n":3,"o":31.98,"t":"2026-10-20T12:20:00Z","v":120,"vw":31.98},{"c":31.92,"h":31.92,"l":31.91,"n":2,"o":31.91,"t":"2026-10-20T12:25:00Z","v":600,"vw":31.918333},{"c":31.99,"h":31.99,"l":31.99,"n":2,"o":31.99,"t":"2026-10-20T12:30:00Z","v":250,"vw":31.99},{"c":32.01,"h":32.01,"l":32.01,"n":6,"o":32.01,"t":"2026-10-20T12:40:00Z","v":267,"vw":32.01},{"c":31.9262,"h":31.9262,"l":31.9062,"n":2,"o":31.9062,"t":"2026-10-20T12:45:00Z","v":200,"vw":31.9162},{"c":31.99,"h":31.99,"l":31.99,"n":1,"o":31.99,"t":"2026-10-20T13:00:00Z","v":400,"vw":31.99},{"c":32.08,"h":32.08,"l":32.08,"n":3,"o":32.08,"t":"2026-10-20T13:10:00Z","v":2055,"vw":32.08},{"c":32.085,"h":32.09,"l":32.085,"n":2,"o":32.09,"t":"2026-10-20T13:25:00Z","v":299,"vw":32.086672},{"c":32.12,"h":32.18,"l":32.06,"n":61,"o":32.11,"t":"2026-10-20T13:30:00Z","v":8794,"vw":32.125601},{"c":31.85,"h":32.1401,"l":31.85,"n":253,"o":32.13,"t":"2026-10-20T13:35:00Z","v":15960,"vw":31.933051},{"c":31.905,"h":31.935,"l":31.845,"n":106,"o":31.88,"t":"2026-10-20T13:40:00Z","v":8677,"vw":31.903688},{"c":31.66,"h":31.94,"l":31.66,"n":121,"o":31.94,"t":"2026-10-20T13:45:00Z","v":10940,"vw":31.786806},{"c":31.67,"h":31.79,"l":31.67,"n":72,"o":31.68,"t":"2026-10-20T13:50:00Z","v":5345,"vw":31.719807},{"c":31.5,"h":31.72,"l":31.5,"n":80,"o":31.72,"t":"2026-10-20T13:55:00Z","v":18919,"vw":31.59566},{"c":31.26,"h":31.51,"l":31.2598,"n":266,"o":31.51,"t":"2026-10-20T14:00:00Z","v":27464,"vw":31.380792},{"c":30.84,"h":31.3,"l":30.82,"n":340,"o":31.2539,"t":"2026-10-20T14:05:00Z","v":39229,"vw":30.983255},{"c":30.64,"h":30.83,"l":30.62,"n":475,"o":30.83,"t":"2026-10-20T14:10:00Z","v":43614,"vw":30.747025},{"c":30.785,"h":30.865,"l":30.55,"n":653,"o":30.64,"t":"2026-10-20T14:15:00Z","v":122688,"vw":30.739656},{"c":30.88,"h":30.965,"l":30.79,"n":278,"o":30.79,"t":"2026-10-20T14:20:00Z","v":40224,"vw":30.892559},{"c":30.87,"h":30.93,"l":30.7319,"n":281,"o":30.88,"t":"2026-10-20T14:25:00Z","v":33464,"vw":30.83436},{"c":30.815,"h":30.895,"l":30.77,"n":134,"o":30.82,"t":"2026-10-20T14:30:00Z","v":11062,"vw":30.822484},{"c":30.71,"h":30.83,"l":30.6401,"n":91,"o":30.82,"t":"2026-10-20T14:35:00Z","v":6626,"vw":30.706855},{"c":30.645,"h":30.72,"l":30.55,"n":103,"o":30.72,"t":"2026-10-20T14:40:00Z","v":17275,"vw":30.619974},{"c":30.83,"h":30.83,"l":30.705,"n":138,"o":30.73,"t":"2026-10-20T14:45:00Z","v":7688,"vw":30.741931},{"c":30.71,"h":30.83,"l":30.695,"n":96,"o":30.83,"t":"2026-10-20T14:50:00Z","v":17276,"vw":30.787823},{"c":30.605,"h":30.69,"l":30.49,"n":130,"o":30.6801,"t":"2026-10-20T14:55:00Z","v":8467,"vw":30.573466},{"c":30.8,"h":30.81,"l":30.61,"n":110,"o":30.61,"t":"2026-10-20T15:00:00Z","v":12446,"vw":30.781601},{"c":30.78,"h":30.825,"l":30.77,"n":49,"o":30.825,"t":"2026-10-20T15:05:00Z","v":3661,"vw":30.815079},{"c":31.34,"h":31.45,"l":30.81,"n":268,"o":30.81,"t":"2026-10-20T15:10:00Z","v":28956,"vw":31.144155},{"c":31.13,"h":31.418,"l":31.1223,"n":191,"o":31.34,"t":"2026-10-20T15:15:00Z","v":27705,"vw":31.189811},{"c":31.3,"h":31.33,"l":31.275,"n":48,"o":31.275,"t":"2026-10-20T15:20:00Z","v":3818,"vw":31.290814},{"c":31.26,"h":31.32,"l":31.245,"n":43,"o":31.245,"t":"2026-10-20T15:25:00Z","v":3272,"vw":31.292796},{"c":31.24,"h":31.31,"l":31.17,"n":134,"o":31.18,"t":"2026-10-20T15:30:00Z","v":11869,"vw":31.223444},{"c":31.3,"h":31.3,"l":31.225,"n":27,"o":31.225,"t":"2026-10-20T15:35:00Z","v":1016,"vw":31.248},{"c":31.22,"h":31.24,"l":31.13,"n":26,"o":31.24,"t":"2026-10-20T15:40:00Z","v":1488,"vw":31.17623},{"c":31.2801,"h":31.36,"l":31.2801,"n":14,"o":31.34,"t":"2026-10-20T15:45:00Z","v":1512,"vw":31.3242},{"c":31.3101,"h":31.34,"l":31.29,"n":16,"o":31.34,"t":"2026-10-20T15:50:00Z","v":2545,"vw":31.312526},{"c":31.23,"h":31.23,"l":31.23,"n":6,"o":31.23,"t":"2026-10-20T15:55:00Z","v":302,"vw":31.23},{"c":31.17,"h":31.17,"l":31.14,"n":26,"o":31.14,"t":"2026-10-20T16:00:00Z","v":3214,"vw":31.163045},{"c":31.1,"h":31.17,"l":31.1,"n":22,"o":31.16,"t":"2026-10-20T16:05:00Z","v":1090,"vw":31.1375},{"c":31.23,"h":31.315,"l":31.22,"n":32,"o":31.24,"t":"2026-10-20T16:10:00Z","v":8020,"vw":31.2432},{"c":31.32,"h":31.34,"l":31.16,"n":65,"o":31.16,"t":"2026-10-20T16:15:00Z","v":2969,"vw":31.250919},{"c":31.31,"h":31.37,"l":31.275,"n":32,"o":31.33,"t":"2026-10-20T16:20:00Z","v":2174,"vw":31.318882},{"c":31.275,"h":31.31,"l":31.275,"n":10,"o":31.31,"t":"2026-10-20T16:25:00Z","v":1892,"vw":31.277064},{"c":31.1319,"h":31.24,"l":31.09,"n":33,"o":31.24,"t":"2026-10-20T16:30:00Z","v":2478,"vw":31.156234},{"c":31.155,"h":31.155,"l":31.08,"n":22,"o":31.085,"t":"2026-10-20T16:35:00Z","v":3942,"vw":31.089429},{"c":31.15,"h":31.17,"l":31.15,"n":20,"o":31.17,"t":"2026-10-20T16:40:00Z","v":849,"vw":31.160974},{"c":31.005,"h":31.185,"l":31,"n":64,"o":31.185,"t":"2026-10-20T16:45:00Z","v":8882,"vw":31.039039},{"c":31.08,"h":31.08,"l":30.97,"n":93,"o":31.01,"t":"2026-10-20T16:50:00Z","v":26699,"vw":31.055944},{"c":31.02,"h":31.06,"l":30.99,"n":34,"o":31.06,"t":"2026-10-20T16:55:00Z","v":1816,"vw":31.014286},{"c":31.02,"h":31.09,"l":31,"n":178,"o":31.03,"t":"2026-10-20T17:00:00Z","v":16730,"vw":31.059746},{"c":30.92,"h":31.02,"l":30.92,"n":96,"o":31.0158,"t":"2026-10-20T17:05:00Z","v":15002,"vw":30.983082},{"c":31,"h":31,"l":30.92,"n":29,"o":30.92,"t":"2026-10-20T17:10:00Z","v":2923,"vw":30.946223},{"c":31.04,"h":31.04,"l":31.04,"n":2,"o":31.04,"t":"2026-10-20T17:15:00Z","v":316,"vw":31.04},{"c":31.05,"h":31.05,"l":31,"n":18,"o":31,"t":"2026-10-20T17:20:00Z","v":5220,"vw":31.004118},{"c":31.01,"h":31.02,"l":30.9844,"n":19,"o":31.02,"t":"2026-10-20T17:25:00Z","v":1576,"vw":31.005442},{"c":31.04,"h":31.0587,"l":31.03,"n":11,"o":31.03,"t":"2026-10-20T17:30:00Z","v":670,"vw":31.044115},{"c":31,"h":31.0691,"l":31,"n":13,"o":31.06,"t":"2026-10-20T17:35:00Z","v":1010,"vw":31.052729},{"c":30.99,"h":30.99,"l":30.96,"n":7,"o":30.96,"t":"2026-10-20T17:40:00Z","v":990,"vw":30.986587},{"c":30.91,"h":30.97,"l":30.89,"n":59,"o":30.97,"t":"2026-10-20T17:45:00Z","v":8615,"vw":30.958831},{"c":30.93,"h":30.935,"l":30.91,"n":34,"o":30.91,"t":"2026-10-20T17:50:00Z","v":1159,"vw":30.92375},{"c":30.99,"h":31.04,"l":30.99,"n":32,"o":31.04,"t":"2026-10-20T17:55:00Z","v":3990,"vw":31.021107},{"c":31.05,"h":31.075,"l":30.98,"n":35,"o":30.985,"t":"2026-10-20T18:00:00Z","v":4339,"vw":31.026736},{"c":31.05,"h":31.11,"l":31.04,"n":29,"o":31.11,"t":"2026-10-20T18:05:00Z","v":1803,"vw":31.074944},{"c":31.11,"h":31.11,"l":31.09,"n":20,"o":31.09,"t":"2026-10-20T18:10:00Z","v":1418,"vw":31.095934},{"c":31.16,"h":31.16,"l":31.09,"n":67,"o":31.105,"t":"2026-10-20T18:15:00Z","v":39457,"vw":31.110414},{"c":31.16,"h":31.16,"l":31.14,"n":73,"o":31.15,"t":"2026-10-20T18:20:00Z","v":6204,"vw":31.157143},{"c":31.21,"h":31.24,"l":31.19,"n":29,"o":31.19,"t":"2026-10-20T18:25:00Z","v":2232,"vw":31.219},{"c":31.22,"h":31.25,"l":31.19,"n":41,"o":31.2,"t":"2026-10-20T18:30:00Z","v":5966,"vw":31.210124},{"c":31.22,"h":31.248,"l":31.185,"n":29,"o":31.22,"t":"2026-10-20T18:35:00Z","v":4398,"vw":31.213149},{"c":31.27,"h":31.27,"l":31.21,"n":16,"o":31.21,"t":"2026-10-20T18:40:00Z","v":805,"vw":31.226},{"c":31.2,"h":31.24,"l":31.2,"n":15,"o":31.24,"t":"2026-10-20T18:45:00Z","v":976,"vw":31.218667},{"c":31.24,"h":31.24,"l":31.24,"n":7,"o":31.24,"t":"2026-10-20T18:50:00Z","v":327,"vw":31.24},{"c":31.1908,"h":31.22,"l":31.1908,"n":31,"o":31.22,"t":"2026-10-20T18:55:00Z","v":1825,"vw":31.207336},{"c":31.23,"h":31.23,"l":31.2,"n":18,"o":31.21,"t":"2026-10-20T19:00:00Z","v":1425,"vw":31.207272},{"c":31.2001,"h":31.2351,"l":31.2001,"n":24,"o":31.23,"t":"2026-10-20T19:05:00Z","v":2907,"vw":31.216223},{"c":31.225,"h":31.225,"l":31.21,"n":31,"o":31.21,"t":"2026-10-20T19:10:00Z","v":2470,"vw":31.211967},{"c":31.22,"h":31.23,"l":31.2,"n":23,"o":31.2,"t":"2026-10-20T19:15:00Z","v":19577,"vw":31.220749},{"c":31.33,"h":31.33,"l":31.22,"n":63,"o":31.22,"t":"2026-10-20T19:20:00Z","v":5323,"vw":31.291938},{"c":31.295,"h":31.33,"l":31.29,"n":33,"o":31.31,"t":"2026-10-20T19:25:00Z","v":1526,"vw":31.304146},{"c":31.24,"h":31.29,"l":31.23,"n":40,"o":31.29,"t":"2026-10-20T19:30:00Z","v":1569,"vw":31.25},{"c":31.22,"h":31.28,"l":31.22,"n":47,"o":31.26,"t":"2026-10-20T19:35:00Z","v":1905,"vw":31.256667},{"c":31.16,"h":31.22,"l":31.13,"n":56,"o":31.22,"t":"2026-10-20T19:40:00Z","v":8210,"vw":31.179296},{"c":31.15,"h":31.17,"l":31.15,"n":76,"o":31.17,"t":"2026-10-20T19:45:00Z","v":3373,"vw":31.161038},{"c":31.13,"h":31.1601,"l":31.13,"n":36,"o":31.15,"t":"2026-10-20T19:50:00Z","v":2950,"vw":31.143347},{"c":31.18,"h":31.2,"l":31.14,"n":148,"o":31.15,"t":"2026-10-20T19:55:00Z","v":18167,"vw":31.170569},{"c":31.22,"h":31.22,"l":31.2,"n":8,"o":31.2,"t":"2026-10-20T20:00:00Z","v":769,"vw":31.203932},{"c":31.1011,"h":31.1011,"l":31.1011,"n":1,"o":31.1011,"t":"2026-10-20T20:05:00Z","v":500,"vw":31.1011},{"c":31.1519,"h":31.179,"l":31.1519,"n":4,"o":31.179,"t":"2026-10-20T20:15:00Z","v":620,"vw":31.174483},{"c":31.18,"h":31.18,"l":31.16,"n":4,"o":31.16,"t":"2026-10-20T20:20:00Z","v":297,"vw":31.171304},{"c":31.07,"h":31.07,"l":31.07,"n":4,"o":31.07,"t":"2026-10-20T20:35:00Z","v":743,"vw":31.07},{"c":30.9555,"h":31.03,"l":30.9555,"n":4,"o":31.02,"t":"2026-10-20T20:55:00Z","v":3917,"vw":30.974829},{"c":30.93,"h":30.93,"l":30.93,"n":3,"o":30.93,"t":"2026-10-20T21:00:00Z","v":170,"vw":30.93},{"c":30.8518,"h":30.91,"l":30.8518,"n":12,"o":30.9001,"t":"2026-10-20T21:05:00Z","v":6401,"vw":30.882335},{"c":30.75,"h":30.85,"l":30.75,"n":6,"o":30.8104,"t":"2026-10-20T21:10:00Z","v":3247,"vw":30.765484},{"c":30.88,"h":30.88,"l":30.88,"n":2,"o":30.88,"t":"2026-10-20T21:15:00Z","v":105,"vw":30.88},{"c":30.8518,"h":30.8518,"l":30.8518,"n":2,"o":30.8518,"t":"2026-10-20T21:30:00Z","v":333,"vw":30.8518},{"c":30.9,"h":30.9,"l":30.9,"n":4,"o":30.9,"t":"2026-10-20T21:40:00Z","v":573,"vw":30.9},{"c":30.912,"h":30.925,"l":30.89,"n":6,"o":30.925,"t":"2026-10-20T21:45:00Z","v":485,"vw":30.909},{"c":30.912,"h":30.9409,"l":30.89,"n":9,"o":30.907,"t":"2026-10-20T21:50:00Z","v":1860,"vw":30.90531},{"c":30.77,"h":30.89,"l":30.77,"n":7,"o":30.89,"t":"2026-10-20T21:55:00Z","v":3020,"vw":30.786},{"c":31,"h":31,"l":30.7643,"n":4,"o":30.7643,"t":"2026-10-20T22:10:00Z","v":370,"vw":30.856717},{"c":30.94,"h":30.94,"l":30.94,"n":4,"o":30.94,"t":"2026-10-20T22:15:00Z","v":494,"vw":30.94},{"c":30.76,"h":30.76,"l":30.76,"n":1,"o":30.76,"t":"2026-10-20T22:25:00Z","v":200,"vw":30.76},{"c":30.85,"h":30.88,"l":30.8115,"n":8,"o":30.85,"t":"2026-10-20T22:30:00Z","v":7619,"vw":30.820644},{"c":30.7801,"h":30.87,"l":30.7801,"n":4,"o":30.86,"t":"2026-10-20T22:35:00Z","v":6345,"vw":30.867756},{"c":30.75,"h":30.75,"l":30.75,"n":3,"o":30.75,"t":"2026-10-20T22:55:00Z","v":203,"vw":30.75},{"c":30.87,"h":30.87,"l":30.87,"n":1,"o":30.87,"t":"2026-10-20T23:10:00Z","v":100,"vw":30.87},{"c":30.95,"h":30.95,"l":30.95,"n":1,"o":30.95,"t":"2026-10-20T23:25:00Z","v":2950,"vw":30.95},{"c":30.8,"h":30.8,"l":30.8,"n":1,"o":30.8,"t":"2026-10-20T23:40:00Z","v":1370,"vw":30.8},{"c":30.82,"h":30.82,"l":30.8048,"n":8,"o":30.8048,"t":"2026-10-20T23:45:00Z","v":3974,"vw":30.813215},{"c":31.02,"h":31.02,"l":30.98,"n":32,"o":30.98,"t":"2026-10-21T08:00:00Z","v":1698,"vw":31.013824},{"c":31.1,"h":31.1,"l":30.72,"n":13,"o":30.72,"t":"2026-10-21T08:05:00Z","v":787,"vw":30.816774},{"c":30.781,"h":30.781,"l":30.781,"n":11,"o":30.781,"t":"2026-10-21T08:10:00Z","v":210,"vw":30.781},{"c":30.74,"h":30.74,"l":30.73,"n":2,"o":30.73,"t":"2026-10-21T08:30:00Z","v":220,"vw":30.735455},{"c":30.57,"h":30.57,"l":30.57,"n":1,"o":30.57,"t":"2026-10-21T08:40:00Z","v":150,"vw":30.57},{"c":30.5,"h":30.62,"l":30.5,"n":13,"o":30.57,"t":"2026-10-21T08:45:00Z","v":1643,"vw":30.585013},{"c":30.57,"h":30.57,"l":30.3158,"n":15,"o":30.33,"t":"2026-10-21T08:50:00Z","v":3274,"vw":30.53303},{"c":30.5,"h":30.56,"l":30.5,"n":7,"o":30.56,"t":"2026-10-21T09:05:00Z","v":910,"vw":30.549528},{"c":30.47,"h":30.47,"l":30.47,"n":14,"o":30.47,"t":"2026-10-21T09:15:00Z","v":345,"vw":30.47},{"c":30.4347,"h":30.4347,"l":30.4347,"n":2,"o":30.4347,"t":"2026-10-21T09:25:00Z","v":267,"vw":30.4347},{"c":30.53,"h":30.53,"l":30.53,"n":5,"o":30.53,"t":"2026-10-21T09:50:00Z","v":2220,"vw":30.53},{"c":30.6158,"h":30.6158,"l":30.6158,"n":6,"o":30.6158,"t":"2026-10-21T10:00:00Z","v":273,"vw":30.6158},{"c":30.59,"h":30.62,"l":30.55,"n":35,"o":30.59,"t":"2026-10-21T10:10:00Z","v":3457,"vw":30.601926},{"c":30.65,"h":30.65,"l":30.65,"n":2,"o":30.65,"t":"2026-10-21T10:25:00Z","v":1000,"vw":30.65},{"c":30.64,"h":30.64,"l":30.6,"n":2,"o":30.6,"t":"2026-10-21T10:35:00Z","v":578,"vw":30.623391},{"c":30.6,"h":30.6,"l":30.6,"n":2,"o":30.6,"t":"2026-10-21T10:40:00Z","v":140,"vw":30.6},{"c":30.53,"h":30.56,"l":30.53,"n":3,"o":30.56,"t":"2026-10-21T10:50:00Z","v":1123,"vw":30.533046},{"c":30.51,"h":30.55,"l":30.51,"n":10,"o":30.55,"t":"2026-10-21T11:00:00Z","v":369,"vw":30.528018},{"c":30.53,"h":30.53,"l":30.53,"n":3,"o":30.53,"t":"2026-10-21T11:05:00Z","v":300,"vw":30.53},{"c":30.5,"h":30.5,"l":30.43,"n":14,"o":30.46,"t":"2026-10-21T11:30:00Z","v":1443,"vw":30.473037},{"c":30.56,"h":30.56,"l":30.55,"n":28,"o":30.55,"t":"2026-10-21T11:35:00Z","v":8170,"vw":30.558975},{"c":30.57,"h":30.57,"l":30.56,"n":8,"o":30.56,"t":"2026-10-21T11:40:00Z","v":1000,"vw":30.568214},{"c":30.43,"h":30.48,"l":30.43,"n":3,"o":30.48,"t":"2026-10-21T11:50:00Z","v":770,"vw":30.47026},{"c":30.45,"h":30.45,"l":30.45,"n":4,"o":30.45,"t":"2026-10-21T11:55:00Z","v":225,"vw":30.45},{"c":30.4001,"h":30.51,"l":30.4001,"n":14,"o":30.5,"t":"2026-10-21T12:00:00Z","v":626,"vw":30.470033},{"c":30.46,"h":30.46,"l":30.46,"n":12,"o":30.46,"t":"2026-10-21T12:05:00Z","v":10010,"vw":30.46},{"c":30.48,"h":30.48,"l":30.43,"n":42,"o":30.4638,"t":"2026-10-21T12:10:00Z","v":4976,"vw":30.438947},{"c":30.44,"h":30.44,"l":30.43,"n":5,"o":30.43,"t":"2026-10-21T12:20:00Z","v":596,"vw":30.437806},{"c":30.4,"h":30.4796,"l":30.4,"n":22,"o":30.47,"t":"2026-10-21T12:25:00Z","v":12363,"vw":30.427235},{"c":30.42,"h":30.49,"l":30.38,"n":37,"o":30.46,"t":"2026-10-21T12:30:00Z","v":7448,"vw":30.47099},{"c":30.37,"h":30.4054,"l":30.37,"n":13,"o":30.4054,"t":"2026-10-21T12:35:00Z","v":4763,"vw":30.37077},{"c":30.47,"h":30.47,"l":30.4277,"n":3,"o":30.4277,"t":"2026-10-21T12:45:00Z","v":1110,"vw":30.431545},{"c":30.25,"h":30.44,"l":30.25,"n":61,"o":30.44,"t":"2026-10-21T13:00:00Z","v":9198,"vw":30.366678},{"c":30.27,"h":30.27,"l":30.25,"n":32,"o":30.27,"t":"2026-10-21T13:05:00Z","v":6550,"vw":30.251799},{"c":30.26,"h":30.3,"l":30.26,"n":31,"o":30.3,"t":"2026-10-21T13:10:00Z","v":1514,"vw":30.274737},{"c":30.24,"h":30.26,"l":30.19,"n":52,"o":30.25,"t":"2026-10-21T13:15:00Z","v":2183,"vw":30.240866},{"c":30.28,"h":30.28,"l":30.25,"n":31,"o":30.26,"t":"2026-10-21T13:20:00Z","v":1973,"vw":30.260723},{"c":30.3156,"h":30.33,"l":30.28,"n":97,"o":30.3,"t":"2026-10-21T13:25:00Z","v":4010,"vw":30.3165},{"c":30.55,"h":30.5702,"l":30.29,"n":273,"o":30.29,"t":"2026-10-21T13:30:00Z","v":66387,"vw":30.486548},{"c":30.33,"h":30.638,"l":30.33,"n":437,"o":30.56,"t":"2026-10-21T13:35:00Z","v":92927,"vw":30.449325},{"c":30.35,"h":30.5,"l":30.335,"n":475,"o":30.37,"t":"2026-10-21T13:40:00Z","v":58321,"vw":30.409927},{"c":30.18,"h":30.37,"l":30.16,"n":274,"o":30.32,"t":"2026-10-21T13:45:00Z","v":26012,"vw":30.255638},{"c":30.265,"h":30.32,"l":30.18,"n":337,"o":30.19,"t":"2026-10-21T13:50:00Z","v":35055,"vw":30.226102},{"c":30.19,"h":30.27,"l":30.14,"n":215,"o":30.265,"t":"2026-10-21T13:55:00Z","v":22417,"vw":30.184877},{"c":30.33,"h":30.33,"l":30.19,"n":288,"o":30.2,"t":"2026-10-21T14:00:00Z","v":34712,"vw":30.285879},{"c":30.165,"h":30.39,"l":30.13,"n":512,"o":30.335,"t":"2026-10-21T14:05:00Z","v":60224,"vw":30.283021},{"c":30.15,"h":30.27,"l":30.12,"n":215,"o":30.14,"t":"2026-10-21T14:10:00Z","v":23915,"vw":30.196861},{"c":30.18,"h":30.21,"l":30.15,"n":347,"o":30.15,"t":"2026-10-21T14:15:00Z","v":25768,"vw":30.178156},{"c":30.03,"h":30.17,"l":30.01,"n":230,"o":30.15,"t":"2026-10-21T14:20:00Z","v":21277,"vw":30.066443},{"c":30.175,"h":30.175,"l":29.95,"n":439,"o":30.05,"t":"2026-10-21T14:25:00Z","v":48496,"vw":29.998949},{"c":29.98,"h":30.17,"l":29.96,"n":205,"o":30.13,"t":"2026-10-21T14:30:00Z","v":20299,"vw":30.036991},{"c":30.02,"h":30.03,"l":29.9,"n":230,"o":29.98,"t":"2026-10-21T14:35:00Z","v":16673,"vw":29.957196},{"c":29.88,"h":30.02,"l":29.835,"n":124,"o":30.02,"t":"2026-10-21T14:40:00Z","v":6968,"vw":29.91224},{"c":29.77,"h":29.9372,"l":29.67,"n":234,"o":29.92,"t":"2026-10-21T14:45:00Z","v":25085,"vw":29.766892},{"c":29.62,"h":29.79,"l":29.48,"n":312,"o":29.79,"t":"2026-10-21T14:50:00Z","v":33220,"vw":29.628976},{"c":29.6099,"h":29.67,"l":29.53,"n":252,"o":29.605,"t":"2026-10-21T14:55:00Z","v":25677,"vw":29.576742},{"c":29.6,"h":29.7197,"l":29.549,"n":254,"o":29.619,"t":"2026-10-21T15:00:00Z","v":15625,"vw":29.624371},{"c":29.48,"h":29.71,"l":29.47,"n":220,"o":29.695,"t":"2026-10-21T15:05:00Z","v":24070,"vw":29.531797},{"c":29.51,"h":29.53,"l":29.4242,"n":214,"o":29.48,"t":"2026-10-21T15:10:00Z","v":14849,"vw":29.476444},{"c":29.765,"h":29.765,"l":29.51,"n":144,"o":29.525,"t":"2026-10-21T15:15:00Z","v":15074,"vw":29.688076},{"c":29.68,"h":29.7799,"l":29.64,"n":123,"o":29.7799,"t":"2026-10-21T15:20:00Z","v":4785,"vw":29.694608},{"c":29.765,"h":29.78,"l":29.59,"n":206,"o":29.68,"t":"2026-10-21T15:25:00Z","v":20494,"vw":29.712327},{"c":29.61,"h":29.715,"l":29.59,"n":68,"o":29.7,"t":"2026-10-21T15:30:00Z","v":4753,"vw":29.648373},{"c":29.565,"h":29.68,"l":29.565,"n":40,"o":29.635,"t":"2026-10-21T15:35:00Z","v":2794,"vw":29.636965},{"c":29.71,"h":29.71,"l":29.58,"n":108,"o":29.58,"t":"2026-10-21T15:40:00Z","v":8731,"vw":29.677074},{"c":29.7049,"h":29.72,"l":29.66,"n":39,"o":29.7,"t":"2026-10-21T15:45:00Z","v":4123,"vw":29.704269},{"c":29.66,"h":29.75,"l":29.66,"n":37,"o":29.74,"t":"2026-10-21T15:50:00Z","v":5980,"vw":29.714362},{"c":29.66,"h":29.68,"l":29.62,"n":51,"o":29.68,"t":"2026-10-21T15:55:00Z","v":3888,"vw":29.655583},{"c":29.65,"h":29.69,"l":29.64,"n":68,"o":29.66,"t":"2026-10-21T16:00:00Z","v":12989,"vw":29.678467},{"c":29.59,"h":29.68,"l":29.575,"n":163,"o":29.67,"t":"2026-10-21T16:05:00Z","v":14296,"vw":29.617945},{"c":29.6,"h":29.69,"l":29.6,"n":65,"o":29.67,"t":"2026-10-21T16:10:00Z","v":4380,"vw":29.633434},{"c":29.56,"h":29.62,"l":29.56,"n":106,"o":29.61,"t":"2026-10-21T16:15:00Z","v":8951,"vw":29.594732},{"c":29.5443,"h":29.555,"l":29.51,"n":89,"o":29.55,"t":"2026-10-21T16:20:00Z","v":8209,"vw":29.527773},{"c":29.51,"h":29.56,"l":29.5,"n":93,"o":29.555,"t":"2026-10-21T16:25:00Z","v":7788,"vw":29.530807},{"c":29.6,"h":29.6,"l":29.4986,"n":79,"o":29.5,"t":"2026-10-21T16:30:00Z","v":7871,"vw":29.531491},{"c":29.36,"h":29.5999,"l":29.36,"n":322,"o":29.5999,"t":"2026-10-21T16:35:00Z","v":24007,"vw":29.443416},{"c":29.555,"h":29.56,"l":29.38,"n":202,"o":29.38,"t":"2026-10-21T16:40:00Z","v":16492,"vw":29.501688},{"c":29.58,"h":29.595,"l":29.52,"n":51,"o":29.55,"t":"2026-10-21T16:45:00Z","v":5563,"vw":29.555435},{"c":29.64,"h":29.64,"l":29.57,"n":44,"o":29.58,"t":"2026-10-21T16:50:00Z","v":4841,"vw":29.618279},{"c":29.6474,"h":29.6474,"l":29.6,"n":37,"o":29.635,"t":"2026-10-21T16:55:00Z","v":4093,"vw":29.631017},{"c":29.695,"h":29.715,"l":29.64,"n":45,"o":29.64,"t":"2026-10-21T17:00:00Z","v":6060,"vw":29.669668},{"c":29.71,"h":29.74,"l":29.69,"n":92,"o":29.7,"t":"2026-10-21T17:05:00Z","v":8754,"vw":29.718306},{"c":29.74,"h":29.78,"l":29.72,"n":48,"o":29.72,"t":"2026-10-21T17:10:00Z","v":6993,"vw":29.763273},{"c":29.69,"h":29.74,"l":29.68,"n":119,"o":29.74,"t":"2026-10-21T17:15:00Z","v":21872,"vw":29.717793},{"c":29.685,"h":29.71,"l":29.68,"n":41,"o":29.71,"t":"2026-10-21T17:20:00Z","v":2631,"vw":29.694746},{"c":29.66,"h":29.67,"l":29.66,"n":49,"o":29.67,"t":"2026-10-21T17:25:00Z","v":6147,"vw":29.666595},{"c":29.6,"h":29.6318,"l":29.6,"n":25,"o":29.63,"t":"2026-10-21T17:30:00Z","v":3026,"vw":29.624087},{"c":29.575,"h":29.59,"l":29.55,"n":41,"o":29.59,"t":"2026-10-21T17:35:00Z","v":2737,"vw":29.570201},{"c":29.62,"h":29.62,"l":29.54,"n":64,"o":29.54,"t":"2026-10-21T17:40:00Z","v":4837,"vw":29.565809},{"c":29.57,"h":29.61,"l":29.57,"n":37,"o":29.61,"t":"2026-10-21T17:45:00Z","v":2526,"vw":29.589706},{"c":29.55,"h":29.57,"l":29.535,"n":47,"o":29.565,"t":"2026-10-21T17:50:00Z","v":3808,"vw":29.555408},{"c":29.5228,"h":29.555,"l":29.5228,"n":33,"o":29.54,"t":"2026-10-21T17:55:00Z","v":2821,"vw":29.541783},{"c":29.51,"h":29.57,"l":29.51,"n":64,"o":29.54,"t":"2026-10-21T18:00:00Z","v":5370,"vw":29.532574},{"c":29.51,"h":29.5299,"l":29.48,"n":73,"o":29.51,"t":"2026-10-21T18:05:00Z","v":21741,"vw":29.484994},{"c":29.52,"h":29.54,"l":29.51,"n":60,"o":29.51,"t":"2026-10-21T18:10:00Z","v":4010,"vw":29.533211},{"c":29.52,"h":29.525,"l":29.5,"n":81,"o":29.525,"t":"2026-10-21T18:15:00Z","v":10150,"vw":29.51867},{"c":29.49,"h":29.565,"l":29.49,"n":54,"o":29.55,"t":"2026-10-21T18:20:00Z","v":2887,"vw":29.540721},{"c":29.5,"h":29.5,"l":29.39,"n":149,"o":29.47,"t":"2026-10-21T18:25:00Z","v":11124,"vw":29.432879},{"c":29.5,"h":29.53,"l":29.47,"n":40,"o":29.49,"t":"2026-10-21T18:30:00Z","v":2393,"vw":29.4975},{"c":29.49,"h":29.52,"l":29.49,"n":14,"o":29.52,"t":"2026-10-21T18:35:00Z","v":1347,"vw":29.501068},{"c":29.525,"h":29.525,"l":29.47,"n":59,"o":29.49,"t":"2026-10-21T18:40:00Z","v":4422,"vw":29.492838},{"c":29.64,"h":29.6542,"l":29.53,"n":107,"o":29.53,"t":"2026-10-21T18:45:00Z","v":8722,"vw":29.586468},{"c":29.64,"h":29.75,"l":29.64,"n":171,"o":29.66,"t":"2026-10-21T18:50:00Z","v":20968,"vw":29.689773},{"c":29.79,"h":29.8,"l":29.64,"n":67,"o":29.64,"t":"2026-10-21T18:55:00Z","v":8086,"vw":29.741794},{"c":29.89,"h":29.95,"l":29.79,"n":273,"o":29.79,"t":"2026-10-21T19:00:00Z","v":22105,"vw":29.868208},{"c":29.84,"h":29.89,"l":29.81,"n":271,"o":29.89,"t":"2026-10-21T19:05:00Z","v":26499,"vw":29.842141},{"c":29.84,"h":29.92,"l":29.81,"n":174,"o":29.88,"t":"2026-10-21T19:10:00Z","v":16239,"vw":29.842422},{"c":29.79,"h":29.81,"l":29.7299,"n":57,"o":29.81,"t":"2026-10-21T19:15:00Z","v":4056,"vw":29.753369},{"c":29.8,"h":29.8399,"l":29.79,"n":51,"o":29.82,"t":"2026-10-21T19:20:00Z","v":5164,"vw":29.806397},{"c":29.76,"h":29.78,"l":29.73,"n":137,"o":29.77,"t":"2026-10-21T19:25:00Z","v":7810,"vw":29.758545},{"c":29.68,"h":29.71,"l":29.67,"n":65,"o":29.71,"t":"2026-10-21T19:30:00Z","v":4141,"vw":29.68202},{"c":29.63,"h":29.675,"l":29.63,"n":80,"o":29.66,"t":"2026-10-21T19:35:00Z","v":4461,"vw":29.660326},{"c":29.6701,"h":29.6701,"l":29.62,"n":216,"o":29.62,"t":"2026-10-21T19:40:00Z","v":10964,"vw":29.657549},{"c":29.67,"h":29.695,"l":29.66,"n":154,"o":29.675,"t":"2026-10-21T19:45:00Z","v":39041,"vw":29.675037},{"c":29.67,"h":29.68,"l":29.64,"n":110,"o":29.67,"t":"2026-10-21T19:50:00Z","v":11094,"vw":29.664382},{"c":29.66,"h":29.69,"l":29.65,"n":135,"o":29.66,"t":"2026-10-21T19:55:00Z","v":10091,"vw":29.668359},{"c":29.6,"h":29.7,"l":29.6,"n":32,"o":29.67,"t":"2026-10-21T20:00:00Z","v":6100,"vw":29.67196},{"c":29.64,"h":29.64,"l":29.64,"n":2,"o":29.64,"t":"2026-10-21T20:15:00Z","v":241,"vw":29.64},{"c":29.6141,"h":29.6141,"l":29.6141,"n":1,"o":29.6141,"t":"2026-10-21T20:25:00Z","v":500,"vw":29.6141},{"c":29.6,"h":29.6,"l":29.6,"n":3,"o":29.6,"t":"2026-10-21T20:35:00Z","v":262,"vw":29.6},{"c":29.53,"h":29.53,"l":29.53,"n":3,"o":29.53,"t":"2026-10-21T20:50:00Z","v":250,"vw":29.53},{"c":29.5105,"h":29.5105,"l":29.5105,"n":1,"o":29.5105,"t":"2026-10-21T20:55:00Z","v":6200,"vw":29.5105},{"c":29.56,"h":29.61,"l":29.56,"n":5,"o":29.59,"t":"2026-10-21T21:05:00Z","v":960,"vw":29.575707},{"c":29.5507,"h":29.5507,"l":29.5507,"n":1,"o":29.5507,"t":"2026-10-21T21:10:00Z","v":1098,"vw":29.5507},{"c":29.5563,"h":29.5563,"l":29.5563,"n":1,"o":29.5563,"t":"2026-10-21T21:15:00Z","v":500,"vw":29.5563},{"c":29.44,"h":29.53,"l":29.44,"n":6,"o":29.45,"t":"2026-10-21T21:25:00Z","v":1219,"vw":29.451009},{"c":29.4397,"h":29.4397,"l":29.4397,"n":1,"o":29.4397,"t":"2026-10-21T21:30:00Z","v":249,"vw":29.4397},{"c":29.44,"h":29.44,"l":29.44,"n":5,"o":29.44,"t":"2026-10-21T21:45:00Z","v":293,"vw":29.44},{"c":29.55,"h":29.56,"l":29.54,"n":7,"o":29.56,"t":"2026-10-21T22:00:00Z","v":373,"vw":29.549647},{"c":29.56,"h":29.56,"l":29.56,"n":4,"o":29.56,"t":"2026-10-21T22:05:00Z","v":155,"vw":29.56},{"c":29.5326,"h":29.5326,"l":29.5326,"n":2,"o":29.5326,"t":"2026-10-21T22:10:00Z","v":245,"vw":29.5326},{"c":29.526,"h":29.526,"l":29.526,"n":2,"o":29.526,"t":"2026-10-21T22:25:00Z","v":987,"vw":29.526},{"c":29.5876,"h":29.5876,"l":29.5876,"n":1,"o":29.5876,"t":"2026-10-21T22:30:00Z","v":120,"vw":29.5876},{"c":29.64,"h":29.64,"l":29.64,"n":2,"o":29.64,"t":"2026-10-21T22:40:00Z","v":200,"vw":29.64},{"c":29.7,"h":29.7,"l":29.7,"n":35,"o":29.7,"t":"2026-10-21T22:45:00Z","v":10412,"vw":29.7},{"c":29.8791,"h":29.8791,"l":29.72,"n":149,"o":29.81,"t":"2026-10-21T23:05:00Z","v":23448,"vw":29.798324},{"c":29.82,"h":29.88,"l":29.82,"n":3,"o":29.88,"t":"2026-10-21T23:10:00Z","v":340,"vw":29.843715},{"c":29.74,"h":29.78,"l":29.74,"n":2,"o":29.78,"t":"2026-10-21T23:15:00Z","v":1000,"vw":29.76},{"c":29.82,"h":29.82,"l":29.76,"n":10,"o":29.76,"t":"2026-10-21T23:20:00Z","v":1400,"vw":29.768285},{"c":29.81,"h":29.85,"l":29.81,"n":6,"o":29.85,"t":"2026-10-21T23:30:00Z","v":1111,"vw":29.833681},{"c":29.76,"h":29.82,"l":29.76,"n":6,"o":29.82,"t":"2026-10-21T23:35:00Z","v":1087,"vw":29.800896},{"c":29.84,"h":29.84,"l":29.84,"n":15,"o":29.84,"t":"2026-10-21T23:40:00Z","v":517,"vw":29.84},{"c":29.93,"h":29.93,"l":29.93,"n":2,"o":29.93,"t":"2026-10-21T23:45:00Z","v":427,"vw":29.93},{"c":29.95,"h":29.9845,"l":29.9299,"n":11,"o":29.93,"t":"2026-10-21T23:50:00Z","v":2748,"vw":29.942525},{"c":29.95,"h":29.95,"l":29.95,"n":1,"o":29.95,"t":"2026-10-21T23:55:00Z","v":250,"vw":29.95},{"c":31.37,"h":31.42,"l":30.79,"n":131,"o":30.94,"t":"2026-10-22T08:00:00Z","v":21682,"vw":31.036978},{"c":31.4,"h":31.42,"l":30.87,"n":31,"o":31.36,"t":"2026-10-22T08:05:00Z","v":8266,"vw":31.302379},{"c":31.44,"h":31.46,"l":31.43,"n":31,"o":31.43,"t":"2026-10-22T08:10:00Z","v":3701,"vw":31.441364},{"c":31.48,"h":31.48,"l":31.48,"n":5,"o":31.48,"t":"2026-10-22T08:20:00Z","v":1001,"vw":31.48},{"c":31.57,"h":31.57,"l":31.54,"n":6,"o":31.54,"t":"2026-10-22T08:35:00Z","v":533,"vw":31.553395},{"c":31.57,"h":31.57,"l":31.57,"n":3,"o":31.57,"t":"2026-10-22T08:45:00Z","v":104,"vw":31.57},{"c":31.71,"h":31.71,"l":31.6164,"n":36,"o":31.6164,"t":"2026-10-22T09:10:00Z","v":5604,"vw":31.694707},{"c":31.58,"h":31.61,"l":31.58,"n":12,"o":31.61,"t":"2026-10-22T09:15:00Z","v":1756,"vw":31.599219},{"c":31.62,"h":31.62,"l":31.62,"n":6,"o":31.62,"t":"2026-10-22T09:20:00Z","v":340,"vw":31.62},{"c":31.67,"h":31.67,"l":31.67,"n":13,"o":31.67,"t":"2026-10-22T09:25:00Z","v":837,"vw":31.67},{"c":31.65,"h":31.65,"l":31.65,"n":1,"o":31.65,"t":"2026-10-22T09:35:00Z","v":135,"vw":31.65},{"c":31.66,"h":31.66,"l":31.66,"n":3,"o":31.66,"t":"2026-10-22T09:40:00Z","v":143,"vw":31.66},{"c":31.6026,"h":31.6026,"l":31.59,"n":7,"o":31.59,"t":"2026-10-22T09:50:00Z","v":810,"vw":31.591738},{"c":31.55,"h":31.55,"l":31.55,"n":5,"o":31.55,"t":"2026-10-22T10:00:00Z","v":340,"vw":31.55},{"c":31.472,"h":31.472,"l":31.472,"n":1,"o":31.472,"t":"2026-10-22T10:10:00Z","v":100,"vw":31.472},{"c":31.47,"h":31.47,"l":31.47,"n":10,"o":31.47,"t":"2026-10-22T10:15:00Z","v":1378,"vw":31.47},{"c":31.45,"h":31.47,"l":31.45,"n":18,"o":31.46,"t":"2026-10-22T10:20:00Z","v":1035,"vw":31.457143},{"c":31.48,"h":31.48,"l":31.48,"n":4,"o":31.48,"t":"2026-10-22T10:25:00Z","v":210,"vw":31.48},{"c":31.46,"h":31.46,"l":31.46,"n":6,"o":31.46,"t":"2026-10-22T10:35:00Z","v":292,"vw":31.46},{"c":31.43,"h":31.43,"l":31.43,"n":1,"o":31.43,"t":"2026-10-22T10:45:00Z","v":2500,"vw":31.43},{"c":31.4616,"h":31.5,"l":31.3914,"n":32,"o":31.3914,"t":"2026-10-22T11:00:00Z","v":3943,"vw":31.468957},{"c":31.55,"h":31.55,"l":31.55,"n":3,"o":31.55,"t":"2026-10-22T11:05:00Z","v":510,"vw":31.55},{"c":31.52,"h":31.52,"l":31.52,"n":4,"o":31.52,"t":"2026-10-22T11:10:00Z","v":260,"vw":31.52},{"c":31.4975,"h":31.5848,"l":31.4975,"n":4,"o":31.5848,"t":"2026-10-22T11:15:00Z","v":795,"vw":31.5557},{"c":31.6,"h":31.6,"l":31.5751,"n":10,"o":31.5751,"t":"2026-10-22T11:20:00Z","v":905,"vw":31.585035},{"c":31.6,"h":31.6,"l":31.59,"n":5,"o":31.6,"t":"2026-10-22T11:25:00Z","v":2003,"vw":31.59925},{"c":31.6,"h":31.6,"l":31.5367,"n":12,"o":31.5367,"t":"2026-10-22T11:30:00Z","v":2486,"vw":31.582766},{"c":31.5558,"h":31.5558,"l":31.55,"n":8,"o":31.55,"t":"2026-10-22T11:35:00Z","v":595,"vw":31.551933},{"c":31.62,"h":31.62,"l":31.61,"n":5,"o":31.61,"t":"2026-10-22T11:45:00Z","v":552,"vw":31.612222},{"c":31.65,"h":31.65,"l":31.64,"n":43,"o":31.65,"t":"2026-10-22T11:50:00Z","v":29404,"vw":31.649882},{"c":31.66,"h":31.67,"l":31.66,"n":8,"o":31.67,"t":"2026-10-22T11:55:00Z","v":712,"vw":31.666933},{"c":31.73,"h":31.73,"l":31.62,"n":52,"o":31.65,"t":"2026-10-22T12:00:00Z","v":12992,"vw":31.661878},{"c":31.6371,"h":31.6409,"l":31.6371,"n":12,"o":31.6409,"t":"2026-10-22T12:05:00Z","v":623,"vw":31.639},{"c":31.61,"h":31.6453,"l":31.61,"n":10,"o":31.63,"t":"2026-10-22T12:10:00Z","v":1071,"vw":31.626272},{"c":31.62,"h":31.62,"l":31.61,"n":4,"o":31.61,"t":"2026-10-22T12:20:00Z","v":220,"vw":31.615},{"c":31.7334,"h":31.7334,"l":31.66,"n":6,"o":31.66,"t":"2026-10-22T12:30:00Z","v":1438,"vw":31.697113},{"c":31.6739,"h":31.7,"l":31.6739,"n":3,"o":31.7,"t":"2026-10-22T12:35:00Z","v":350,"vw":31.6913},{"c":31.6777,"h":31.6777,"l":31.6777,"n":1,"o":31.6777,"t":"2026-10-22T12:40:00Z","v":400,"vw":31.6777},{"c":31.6515,"h":31.67,"l":31.6515,"n":3,"o":31.67,"t":"2026-10-22T12:45:00Z","v":505,"vw":31.66075},{"c":31.75,"h":31.75,"l":31.7,"n":14,"o":31.7,"t":"2026-10-22T12:50:00Z","v":2729,"vw":31.718829},{"c":31.75,"h":31.75,"l":31.69,"n":16,"o":31.75,"t":"2026-10-22T12:55:00Z","v":3219,"vw":31.744112},{"c":31.76,"h":31.77,"l":31.75,"n":15,"o":31.75,"t":"2026-10-22T13:00:00Z","v":2526,"vw":31.761998},{"c":31.72,"h":31.74,"l":31.67,"n":22,"o":31.74,"t":"2026-10-22T13:05:00Z","v":3189,"vw":31.692064},{"c":31.75,"h":31.75,"l":31.75,"n":10,"o":31.75,"t":"2026-10-22T13:10:00Z","v":1360,"vw":31.75},{"c":31.65,"h":31.7856,"l":31.65,"n":9,"o":31.7856,"t":"2026-10-22T13:15:00Z","v":1392,"vw":31.693291},{"c":31.65,"h":31.67,"l":31.65,"n":3,"o":31.67,"t":"2026-10-22T13:20:00Z","v":471,"vw":31.665618},{"c":31.62,"h":31.64,"l":31.62,"n":18,"o":31.64,"t":"2026-10-22T13:25:00Z","v":2369,"vw":31.635789},{"c":31.5,"h":31.7,"l":31.5,"n":131,"o":31.59,"t":"2026-10-22T13:30:00Z","v":21231,"vw":31.646785},{"c":31.78,"h":31.8,"l":31.53,"n":131,"o":31.53,"t":"2026-10-22T13:35:00Z","v":16714,"vw":31.67823},{"c":31.73,"h":31.86,"l":31.67,"n":237,"o":31.829,"t":"2026-10-22T13:40:00Z","v":22130,"vw":31.765652},{"c":31.9,"h":31.9,"l":31.74,"n":182,"o":31.74,"t":"2026-10-22T13:45:00Z","v":16979,"vw":31.824438},{"c":31.81,"h":31.99,"l":31.81,"n":364,"o":31.87,"t":"2026-10-22T13:50:00Z","v":36597,"vw":31.930037},{"c":31.66,"h":31.8,"l":31.66,"n":222,"o":31.8,"t":"2026-10-22T13:55:00Z","v":23413,"vw":31.701038},{"c":31.64,"h":31.715,"l":31.62,"n":241,"o":31.715,"t":"2026-10-22T14:00:00Z","v":19710,"vw":31.6451},{"c":31.8,"h":31.83,"l":31.66,"n":169,"o":31.66,"t":"2026-10-22T14:05:00Z","v":12101,"vw":31.784543},{"c":31.77,"h":31.81,"l":31.715,"n":129,"o":31.81,"t":"2026-10-22T14:10:00Z","v":7932,"vw":31.76615},{"c":31.75,"h":31.84,"l":31.74,"n":176,"o":31.79,"t":"2026-10-22T14:15:00Z","v":10433,"vw":31.790394},{"c":31.69,"h":31.77,"l":31.6453,"n":224,"o":31.72,"t":"2026-10-22T14:20:00Z","v":19701,"vw":31.690482},{"c":31.731,"h":31.75,"l":31.64,"n":124,"o":31.68,"t":"2026-10-22T14:25:00Z","v":14202,"vw":31.721783},{"c":31.78,"h":31.78,"l":31.62,"n":199,"o":31.73,"t":"2026-10-22T14:30:00Z","v":16352,"vw":31.671856},{"c":31.68,"h":31.8,"l":31.68,"n":91,"o":31.76,"t":"2026-10-22T14:35:00Z","v":3948,"vw":31.764926},{"c":31.57,"h":31.68,"l":31.55,"n":171,"o":31.68,"t":"2026-10-22T14:40:00Z","v":11427,"vw":31.589128},{"c":31.64,"h":31.68,"l":31.56,"n":99,"o":31.56,"t":"2026-10-22T14:45:00Z","v":8690,"vw":31.609442},{"c":31.61,"h":31.64,"l":31.57,"n":93,"o":31.63,"t":"2026-10-22T14:50:00Z","v":5541,"vw":31.600261},{"c":31.59,"h":31.63,"l":31.58,"n":50,"o":31.59,"t":"2026-10-22T14:55:00Z","v":3098,"vw":31.599917},{"c":31.7,"h":31.7,"l":31.58,"n":119,"o":31.6,"t":"2026-10-22T15:00:00Z","v":17910,"vw":31.608959},{"c":31.8,"h":31.81,"l":31.71,"n":121,"o":31.7286,"t":"2026-10-22T15:05:00Z","v":13344,"vw":31.745646},{"c":31.91,"h":32,"l":31.8114,"n":285,"o":31.8114,"t":"2026-10-22T15:10:00Z","v":19174,"vw":31.915433},{"c":31.8,"h":31.9,"l":31.75,"n":157,"o":31.89,"t":"2026-10-22T15:15:00Z","v":7770,"vw":31.814345},{"c":31.74,"h":31.825,"l":31.735,"n":28,"o":31.79,"t":"2026-10-22T15:20:00Z","v":1961,"vw":31.760178},{"c":31.82,"h":31.82,"l":31.78,"n":60,"o":31.8,"t":"2026-10-22T15:25:00Z","v":4024,"vw":31.79927},{"c":31.87,"h":31.905,"l":31.84,"n":63,"o":31.86,"t":"2026-10-22T15:30:00Z","v":7469,"vw":31.85273},{"c":31.78,"h":31.805,"l":31.77,"n":82,"o":31.77,"t":"2026-10-22T15:35:00Z","v":5545,"vw":31.777786},{"c":31.86,"h":31.86,"l":31.79,"n":227,"o":31.8,"t":"2026-10-22T15:40:00Z","v":18939,"vw":31.83199},{"c":31.88,"h":31.9077,"l":31.86,"n":40,"o":31.9077,"t":"2026-10-22T15:45:00Z","v":3838,"vw":31.883218},{"c":31.76,"h":31.83,"l":31.76,"n":108,"o":31.82,"t":"2026-10-22T15:50:00Z","v":5387,"vw":31.800598},{"c":31.7499,"h":31.7499,"l":31.72,"n":38,"o":31.741,"t":"2026-10-22T15:55:00Z","v":13309,"vw":31.730613},{"c":31.75,"h":31.77,"l":31.69,"n":44,"o":31.69,"t":"2026-10-22T16:00:00Z","v":3695,"vw":31.747901},{"c":31.71,"h":31.77,"l":31.71,"n":40,"o":31.77,"t":"2026-10-22T16:05:00Z","v":2152,"vw":31.740458},{"c":31.8212,"h":31.85,"l":31.74,"n":114,"o":31.74,"t":"2026-10-22T16:10:00Z","v":9418,"vw":31.798274},{"c":31.76,"h":31.775,"l":31.76,"n":16,"o":31.775,"t":"2026-10-22T16:15:00Z","v":1225,"vw":31.763681},{"c":31.76,"h":31.78,"l":31.75,"n":59,"o":31.78,"t":"2026-10-22T16:20:00Z","v":2768,"vw":31.771875},{"c":31.8,"h":31.8,"l":31.76,"n":23,"o":31.76,"t":"2026-10-22T16:25:00Z","v":1410,"vw":31.783744},{"c":31.89,"h":31.9091,"l":31.81,"n":73,"o":31.81,"t":"2026-10-22T16:30:00Z","v":5655,"vw":31.885412},{"c":31.85,"h":31.9,"l":31.85,"n":47,"o":31.9,"t":"2026-10-22T16:35:00Z","v":3364,"vw":31.856868},{"c":31.9427,"h":31.95,"l":31.8537,"n":23,"o":31.8537,"t":"2026-10-22T16:40:00Z","v":2681,"vw":31.912814},{"c":32.17,"h":32.17,"l":31.96,"n":314,"o":31.96,"t":"2026-10-22T16:45:00Z","v":33412,"vw":32.090709},{"c":32.235,"h":32.3099,"l":32.17,"n":369,"o":32.17,"t":"2026-10-22T16:50:00Z","v":61447,"vw":32.263853},{"c":32.12,"h":32.24,"l":32.12,"n":89,"o":32.24,"t":"2026-10-22T16:55:00Z","v":5483,"vw":32.189248},{"c":32.13,"h":32.13,"l":32.03,"n":69,"o":32.03,"t":"2026-10-22T17:00:00Z","v":12761,"vw":32.059239},{"c":32.0899,"h":32.1,"l":32.06,"n":49,"o":32.08,"t":"2026-10-22T17:05:00Z","v":1701,"vw":32.079786},{"c":32.13,"h":32.1399,"l":32.13,"n":19,"o":32.1399,"t":"2026-10-22T17:10:00Z","v":1105,"vw":32.137071},{"c":32,"h":32.1,"l":31.98,"n":96,"o":32.09,"t":"2026-10-22T17:15:00Z","v":8382,"vw":32.049569},{"c":31.9819,"h":31.9819,"l":31.93,"n":89,"o":31.94,"t":"2026-10-22T17:20:00Z","v":7628,"vw":31.95562},{"c":31.951,"h":32.01,"l":31.945,"n":58,"o":31.98,"t":"2026-10-22T17:25:00Z","v":26399,"vw":31.954178},{"c":32.01,"h":32.03,"l":31.96,"n":104,"o":31.96,"t":"2026-10-22T17:30:00Z","v":5151,"vw":31.99575},{"c":32.03,"h":32.1,"l":31.98,"n":202,"o":31.98,"t":"2026-10-22T17:35:00Z","v":11815,"vw":32.038796},{"c":32.01,"h":32.0343,"l":32,"n":176,"o":32.0343,"t":"2026-10-22T17:40:00Z","v":15269,"vw":32.013489},{"c":32.0201,"h":32.03,"l":31.98,"n":77,"o":32,"t":"2026-10-22T17:45:00Z","v":8343,"vw":32.002241},{"c":32.0372,"h":32.05,"l":32.0372,"n":13,"o":32.05,"t":"2026-10-22T17:50:00Z","v":594,"vw":32.045539},{"c":32.1,"h":32.1,"l":32.01,"n":21,"o":32.01,"t":"2026-10-22T17:55:00Z","v":2937,"vw":32.092248},{"c":32.205,"h":32.21,"l":32.085,"n":111,"o":32.09,"t":"2026-10-22T18:00:00Z","v":10086,"vw":32.147859},{"c":32.16,"h":32.17,"l":32.125,"n":21,"o":32.16,"t":"2026-10-22T18:05:00Z","v":3904,"vw":32.141624},{"c":32.17,"h":32.17,"l":32.13,"n":40,"o":32.15,"t":"2026-10-22T18:10:00Z","v":3415,"vw":32.157441},{"c":32.13,"h":32.16,"l":32.115,"n":45,"o":32.16,"t":"2026-10-22T18:15:00Z","v":3213,"vw":32.134004},{"c":32.12,"h":32.12,"l":32.065,"n":36,"o":32.09,"t":"2026-10-22T18:20:00Z","v":3738,"vw":32.086748},{"c":32.11,"h":32.14,"l":32.11,"n":34,"o":32.115,"t":"2026-10-22T18:25:00Z","v":2698,"vw":32.120278},{"c":32.08,"h":32.125,"l":32.08,"n":74,"o":32.11,"t":"2026-10-22T18:30:00Z","v":6653,"vw":32.099763},{"c":32.06,"h":32.115,"l":32.05,"n":61,"o":32.115,"t":"2026-10-22T18:35:00Z","v":4628,"vw":32.067088},{"c":32.01,"h":32.09,"l":31.99,"n":63,"o":32.05,"t":"2026-10-22T18:40:00Z","v":6137,"vw":32.048279},{"c":32.01,"h":32.01,"l":31.97,"n":40,"o":31.99,"t":"2026-10-22T18:45:00Z","v":4326,"vw":31.984346},{"c":31.995,"h":31.995,"l":31.9356,"n":46,"o":31.95,"t":"2026-10-22T18:50:00Z","v":6551,"vw":31.957705},{"c":31.99,"h":31.9956,"l":31.9688,"n":100,"o":31.98,"t":"2026-10-22T18:55:00Z","v":6270,"vw":31.979431},{"c":31.97,"h":32.0199,"l":31.95,"n":100,"o":31.97,"t":"2026-10-22T19:00:00Z","v":6272,"vw":31.976991},{"c":32.01,"h":32.01,"l":31.97,"n":65,"o":31.97,"t":"2026-10-22T19:05:00Z","v":3703,"vw":31.982771},{"c":31.99,"h":32.06,"l":31.99,"n":29,"o":32.02,"t":"2026-10-22T19:10:00Z","v":2171,"vw":32.027534},{"c":31.96,"h":32,"l":31.945,"n":32,"o":32,"t":"2026-10-22T19:15:00Z","v":4299,"vw":31.97015},{"c":31.91,"h":31.95,"l":31.9,"n":130,"o":31.95,"t":"2026-10-22T19:20:00Z","v":9736,"vw":31.920216},{"c":31.88,"h":31.9102,"l":31.86,"n":169,"o":31.91,"t":"2026-10-22T19:25:00Z","v":21495,"vw":31.895417},{"c":31.89,"h":31.89,"l":31.85,"n":149,"o":31.88,"t":"2026-10-22T19:30:00Z","v":10010,"vw":31.869632},{"c":31.93,"h":31.9492,"l":31.9,"n":46,"o":31.9,"t":"2026-10-22T19:35:00Z","v":3831,"vw":31.932522},{"c":31.97,"h":31.98,"l":31.96,"n":121,"o":31.98,"t":"2026-10-22T19:40:00Z","v":3060,"vw":31.971454},{"c":31.9605,"h":32.01,"l":31.95,"n":135,"o":31.97,"t":"2026-10-22T19:45:00Z","v":6671,"vw":31.980697},{"c":31.85,"h":31.94,"l":31.85,"n":90,"o":31.94,"t":"2026-10-22T19:50:00Z","v":14860,"vw":31.85111},{"c":31.87,"h":31.89,"l":31.85,"n":267,"o":31.86,"t":"2026-10-22T19:55:00Z","v":29002,"vw":31.874198},{"c":31.91,"h":31.92,"l":31.9,"n":33,"o":31.9,"t":"2026-10-22T20:00:00Z","v":5289,"vw":31.902052},{"c":31.9401,"h":31.97,"l":31.94,"n":38,"o":31.96,"t":"2026-10-22T20:10:00Z","v":3509,"vw":31.961465},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-22T20:15:00Z","v":250,"vw":32},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-22T20:25:00Z","v":450,"vw":32},{"c":32.02,"h":32.02,"l":31.99,"n":4,"o":31.99,"t":"2026-10-22T20:30:00Z","v":308,"vw":32.000132},{"c":32.04,"h":32.04,"l":32.04,"n":3,"o":32.04,"t":"2026-10-22T20:40:00Z","v":284,"vw":32.04},{"c":32.12,"h":32.12,"l":32.12,"n":4,"o":32.12,"t":"2026-10-22T20:50:00Z","v":203,"vw":32.12},{"c":32.17,"h":32.17,"l":32.17,"n":1,"o":32.17,"t":"2026-10-22T20:55:00Z","v":2000,"vw":32.17},{"c":31.96,"h":32.1544,"l":31.96,"n":3,"o":32.1544,"t":"2026-10-22T21:05:00Z","v":3000,"vw":32.038133},{"c":31.8472,"h":31.8472,"l":31.8472,"n":2,"o":31.8472,"t":"2026-10-22T21:10:00Z","v":505,"vw":31.8472},{"c":31.81,"h":31.8354,"l":31.81,"n":2,"o":31.8354,"t":"2026-10-22T21:15:00Z","v":1495,"vw":31.81841},{"c":31.9,"h":31.9,"l":31.8301,"n":7,"o":31.87,"t":"2026-10-22T21:20:00Z","v":1619,"vw":31.840038},{"c":31.8401,"h":31.8438,"l":31.8341,"n":3,"o":31.8341,"t":"2026-10-22T21:25:00Z","v":1275,"vw":31.838763},{"c":32.1444,"h":32.1444,"l":32.1444,"n":2,"o":32.1444,"t":"2026-10-22T21:50:00Z","v":110,"vw":32.1444},{"c":31.9,"h":31.9,"l":31.9,"n":1,"o":31.9,"t":"2026-10-22T22:00:00Z","v":2400,"vw":31.9},{"c":31.9099,"h":31.9099,"l":31.9099,"n":1,"o":31.9099,"t":"2026-10-22T22:05:00Z","v":1500,"vw":31.9099},{"c":31.98,"h":31.98,"l":31.98,"n":1,"o":31.98,"t":"2026-10-22T22:25:00Z","v":100,"vw":31.98},{"c":31.96,"h":32.02,"l":31.96,"n":22,"o":32.02,"t":"2026-10-22T22:30:00Z","v":1219,"vw":31.977467},{"c":32.06,"h":32.06,"l":32.06,"n":1,"o":32.06,"t":"2026-10-22T22:40:00Z","v":120,"vw":32.06},{"c":31.98,"h":31.98,"l":31.98,"n":16,"o":31.98,"t":"2026-10-22T22:50:00Z","v":723,"vw":31.98},{"c":31.9,"h":32.01,"l":31.9,"n":4,"o":32.01,"t":"2026-10-22T22:55:00Z","v":816,"vw":31.989896},{"c":31.97,"h":31.97,"l":31.97,"n":3,"o":31.97,"t":"2026-10-22T23:15:00Z","v":120,"vw":31.97},{"c":31.99,"h":31.99,"l":31.99,"n":1,"o":31.99,"t":"2026-10-22T23:25:00Z","v":100,"vw":31.99},{"c":31.9494,"h":31.9494,"l":31.9494,"n":1,"o":31.9494,"t":"2026-10-22T23:40:00Z","v":370,"vw":31.9494},{"c":31.96,"h":31.96,"l":31.96,"n":1,"o":31.96,"t":"2026-10-22T23:55:00Z","v":134,"vw":31.96},{"c":31.82,"h":31.82,"l":31.57,"n":42,"o":31.72,"t":"2026-10-23T08:00:00Z","v":4925,"vw":31.716198},{"c":31.7,"h":31.73,"l":31.7,"n":9,"o":31.71,"t":"2026-10-23T08:05:00Z","v":2967,"vw":31.712654},{"c":31.63,"h":31.63,"l":31.63,"n":4,"o":31.63,"t":"2026-10-23T08:15:00Z","v":376,"vw":31.63},{"c":31.63,"h":31.69,"l":31.62,"n":42,"o":31.66,"t":"2026-10-23T08:20:00Z","v":9631,"vw":31.663763},{"c":31.67,"h":31.67,"l":31.66,"n":11,"o":31.66,"t":"2026-10-23T08:25:00Z","v":949,"vw":31.662187},{"c":31.63,"h":31.63,"l":31.62,"n":3,"o":31.62,"t":"2026-10-23T08:40:00Z","v":313,"vw":31.625},{"c":31.64,"h":31.64,"l":31.64,"n":2,"o":31.64,"t":"2026-10-23T08:50:00Z","v":161,"vw":31.64},{"c":31.67,"h":31.67,"l":31.67,"n":1,"o":31.67,"t":"2026-10-23T08:55:00Z","v":100,"vw":31.67},{"c":31.68,"h":31.68,"l":31.68,"n":2,"o":31.68,"t":"2026-10-23T09:05:00Z","v":200,"vw":31.68},{"c":31.67,"h":31.67,"l":31.67,"n":3,"o":31.67,"t":"2026-10-23T09:10:00Z","v":379,"vw":31.67},{"c":31.67,"h":31.67,"l":31.66,"n":4,"o":31.66,"t":"2026-10-23T10:20:00Z","v":450,"vw":31.666575},{"c":31.71,"h":31.71,"l":31.71,"n":1,"o":31.71,"t":"2026-10-23T10:25:00Z","v":100,"vw":31.71},{"c":31.7,"h":31.7,"l":31.7,"n":2,"o":31.7,"t":"2026-10-23T10:50:00Z","v":262,"vw":31.7},{"c":31.79,"h":31.79,"l":31.6,"n":13,"o":31.6,"t":"2026-10-23T11:00:00Z","v":2558,"vw":31.757763},{"c":31.81,"h":31.81,"l":31.81,"n":1,"o":31.81,"t":"2026-10-23T11:05:00Z","v":100,"vw":31.81},{"c":31.8,"h":31.8,"l":31.8,"n":2,"o":31.8,"t":"2026-10-23T11:15:00Z","v":248,"vw":31.8},{"c":31.78,"h":31.8,"l":31.76,"n":8,"o":31.8,"t":"2026-10-23T11:30:00Z","v":2022,"vw":31.787368},{"c":31.8,"h":31.8,"l":31.75,"n":19,"o":31.78,"t":"2026-10-23T11:35:00Z","v":3395,"vw":31.766936},{"c":31.7,"h":31.7,"l":31.7,"n":2,"o":31.7,"t":"2026-10-23T11:40:00Z","v":400,"vw":31.7},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-10-23T12:25:00Z","v":800,"vw":31.7},{"c":31.68,"h":31.68,"l":31.68,"n":2,"o":31.68,"t":"2026-10-23T12:40:00Z","v":150,"vw":31.68},{"c":31.7,"h":31.7,"l":31.7,"n":21,"o":31.7,"t":"2026-10-23T12:45:00Z","v":830,"vw":31.7},{"c":31.73,"h":31.73,"l":31.73,"n":1,"o":31.73,"t":"2026-10-23T12:50:00Z","v":300,"vw":31.73},{"c":31.7,"h":31.7,"l":31.7,"n":3,"o":31.7,"t":"2026-10-23T12:55:00Z","v":800,"vw":31.7},{"c":31.6,"h":31.7,"l":31.6,"n":18,"o":31.7,"t":"2026-10-23T13:20:00Z","v":2193,"vw":31.657864},{"c":31.7369,"h":31.7369,"l":31.6131,"n":7,"o":31.64,"t":"2026-10-23T13:25:00Z","v":460,"vw":31.658135},{"c":31.675,"h":31.77,"l":31.59,"n":65,"o":31.77,"t":"2026-10-23T13:30:00Z","v":16813,"vw":31.679957},{"c":31.67,"h":31.75,"l":31.65,"n":389,"o":31.69,"t":"2026-10-23T13:35:00Z","v":40054,"vw":31.696278},{"c":31.49,"h":31.66,"l":31.45,"n":211,"o":31.66,"t":"2026-10-23T13:40:00Z","v":20443,"vw":31.527671},{"c":31.4772,"h":31.6,"l":31.46,"n":112,"o":31.565,"t":"2026-10-23T13:45:00Z","v":8007,"vw":31.499576},{"c":31.5228,"h":31.57,"l":31.44,"n":65,"o":31.535,"t":"2026-10-23T13:50:00Z","v":5227,"vw":31.492776},{"c":31.4705,"h":31.59,"l":31.4705,"n":36,"o":31.57,"t":"2026-10-23T13:55:00Z","v":2891,"vw":31.563149},{"c":31.559,"h":31.57,"l":31.46,"n":42,"o":31.5,"t":"2026-10-23T14:00:00Z","v":2321,"vw":31.513443},{"c":31.59,"h":31.62,"l":31.569,"n":134,"o":31.57,"t":"2026-10-23T14:05:00Z","v":13118,"vw":31.587643},{"c":31.7799,"h":31.88,"l":31.63,"n":314,"o":31.63,"t":"2026-10-23T14:10:00Z","v":23715,"vw":31.777502},{"c":32.13,"h":32.23,"l":31.76,"n":565,"o":31.76,"t":"2026-10-23T14:15:00Z","v":46960,"vw":32.043607},{"c":31.985,"h":32.185,"l":31.92,"n":121,"o":32.17,"t":"2026-10-23T14:20:00Z","v":9973,"vw":32.044774},{"c":31.94,"h":32.05,"l":31.94,"n":247,"o":31.96,"t":"2026-10-23T14:25:00Z","v":17216,"vw":31.987385},{"c":31.9201,"h":31.965,"l":31.83,"n":113,"o":31.94,"t":"2026-10-23T14:30:00Z","v":7667,"vw":31.915765},{"c":31.675,"h":31.91,"l":31.62,"n":145,"o":31.91,"t":"2026-10-23T14:35:00Z","v":19729,"vw":31.672714},{"c":31.7,"h":31.7,"l":31.62,"n":78,"o":31.66,"t":"2026-10-23T14:40:00Z","v":7521,"vw":31.661995},{"c":31.69,"h":31.71,"l":31.67,"n":109,"o":31.71,"t":"2026-10-23T14:45:00Z","v":5231,"vw":31.68647},{"c":31.57,"h":31.68,"l":31.55,"n":55,"o":31.68,"t":"2026-10-23T14:50:00Z","v":5331,"vw":31.625321},{"c":31.66,"h":31.68,"l":31.62,"n":36,"o":31.67,"t":"2026-10-23T14:55:00Z","v":2334,"vw":31.65684},{"c":31.81,"h":31.81,"l":31.69,"n":25,"o":31.7,"t":"2026-10-23T15:00:00Z","v":4503,"vw":31.739528},{"c":31.8715,"h":31.8715,"l":31.795,"n":66,"o":31.8359,"t":"2026-10-23T15:05:00Z","v":4894,"vw":31.82251},{"c":31.9,"h":31.9,"l":31.842,"n":51,"o":31.89,"t":"2026-10-23T15:10:00Z","v":2435,"vw":31.871672},{"c":31.87,"h":31.9,"l":31.83,"n":38,"o":31.9,"t":"2026-10-23T15:15:00Z","v":4170,"vw":31.864849},{"c":31.84,"h":31.92,"l":31.78,"n":72,"o":31.92,"t":"2026-10-23T15:20:00Z","v":7178,"vw":31.831068},{"c":31.83,"h":31.9,"l":31.76,"n":106,"o":31.85,"t":"2026-10-23T15:25:00Z","v":6947,"vw":31.816229},{"c":31.815,"h":31.86,"l":31.815,"n":35,"o":31.83,"t":"2026-10-23T15:30:00Z","v":3164,"vw":31.839216},{"c":31.78,"h":31.82,"l":31.78,"n":28,"o":31.815,"t":"2026-10-23T15:35:00Z","v":1666,"vw":31.809852},{"c":31.92,"h":31.92,"l":31.84,"n":71,"o":31.84,"t":"2026-10-23T15:40:00Z","v":14425,"vw":31.900003},{"c":31.83,"h":31.9,"l":31.82,"n":40,"o":31.9,"t":"2026-10-23T15:45:00Z","v":2419,"vw":31.851668},{"c":31.83,"h":31.83,"l":31.83,"n":4,"o":31.83,"t":"2026-10-23T15:50:00Z","v":1355,"vw":31.83},{"c":31.76,"h":31.83,"l":31.74,"n":103,"o":31.83,"t":"2026-10-23T15:55:00Z","v":9093,"vw":31.745453},{"c":31.73,"h":31.8,"l":31.73,"n":54,"o":31.7799,"t":"2026-10-23T16:00:00Z","v":3463,"vw":31.75878},{"c":31.73,"h":31.74,"l":31.69,"n":28,"o":31.7318,"t":"2026-10-23T16:05:00Z","v":3432,"vw":31.718386},{"c":31.7582,"h":31.78,"l":31.7582,"n":8,"o":31.78,"t":"2026-10-23T16:10:00Z","v":782,"vw":31.761959},{"c":31.79,"h":31.8172,"l":31.79,"n":28,"o":31.8172,"t":"2026-10-23T16:15:00Z","v":3204,"vw":31.810094},{"c":31.87,"h":31.87,"l":31.85,"n":12,"o":31.85,"t":"2026-10-23T16:20:00Z","v":426,"vw":31.858},{"c":31.8899,"h":31.8982,"l":31.86,"n":81,"o":31.8982,"t":"2026-10-23T16:25:00Z","v":10142,"vw":31.890092},{"c":31.7,"h":31.83,"l":31.7,"n":73,"o":31.83,"t":"2026-10-23T16:30:00Z","v":10788,"vw":31.773583},{"c":31.71,"h":31.74,"l":31.6414,"n":77,"o":31.66,"t":"2026-10-23T16:35:00Z","v":7273,"vw":31.674802},{"c":31.67,"h":31.69,"l":31.66,"n":36,"o":31.69,"t":"2026-10-23T16:40:00Z","v":1539,"vw":31.676667},{"c":31.695,"h":31.7,"l":31.6,"n":134,"o":31.67,"t":"2026-10-23T16:45:00Z","v":9675,"vw":31.621689},{"c":31.66,"h":31.67,"l":31.66,"n":22,"o":31.66,"t":"2026-10-23T16:50:00Z","v":958,"vw":31.662907},{"c":31.72,"h":31.72,"l":31.71,"n":8,"o":31.71,"t":"2026-10-23T16:55:00Z","v":365,"vw":31.715},{"c":31.68,"h":31.72,"l":31.68,"n":66,"o":31.72,"t":"2026-10-23T17:00:00Z","v":3821,"vw":31.688194},{"c":31.7,"h":31.71,"l":31.645,"n":99,"o":31.67,"t":"2026-10-23T17:05:00Z","v":6081,"vw":31.669322},{"c":31.63,"h":31.63,"l":31.61,"n":21,"o":31.63,"t":"2026-10-23T17:10:00Z","v":1236,"vw":31.622651},{"c":31.59,"h":31.675,"l":31.59,"n":41,"o":31.64,"t":"2026-10-23T17:15:00Z","v":3643,"vw":31.604666},{"c":31.74,"h":31.74,"l":31.73,"n":5,"o":31.73,"t":"2026-10-23T17:20:00Z","v":766,"vw":31.73597},{"c":31.752,"h":31.7994,"l":31.752,"n":63,"o":31.76,"t":"2026-10-23T17:25:00Z","v":3540,"vw":31.775109},{"c":31.765,"h":31.79,"l":31.765,"n":26,"o":31.79,"t":"2026-10-23T17:30:00Z","v":1930,"vw":31.784898},{"c":31.745,"h":31.77,"l":31.74,"n":36,"o":31.77,"t":"2026-10-23T17:35:00Z","v":2026,"vw":31.744412}],"history":[{"c":27.26,"h":27.95,"l":27.0927,"n":4513,"o":27.11,"t":"2024-10-21T04:00:00Z","v":803377,"vw":27.52417},{"c":27.56,"h":28.2296,"l":27.3,"n":3889,"o":27.83,"t":"2024-10-22T04:00:00Z","v":772251,"vw":27.6355},{"c":28.33,"h":29.38,"l":27.98,"n":5546,"o":28.26,"t":"2024-10-23T04:00:00Z","v":1043740,"vw":28.660311},{"c":26.82,"h":27.61,"l":26.75,"n":5932,"o":27.42,"t":"2024-10-24T04:00:00Z","v":1151384,"vw":27.200603},{"c":28,"h":28.72,"l":26.36,"n":6259,"o":27.03,"t":"2024-10-25T04:00:00Z","v":1462873,"vw":27.464979},{"c":25.6,"h":26.58,"l":25.33,"n":7713,"o":26.2,"t":"2024-10-28T04:00:00Z","v":1268227,"vw":26.062559},{"c":23.46,"h":24.68,"l":22.63,"n":13187,"o":24.5,"t":"2024-10-29T04:00:00Z","v":2692326,"vw":23.559591},{"c":23.9,"h":24.21,"l":23.47,"n":5494,"o":23.95,"t":"2024-10-30T04:00:00Z","v":1103272,"vw":23.818428},{"c":25.19,"h":25.28,"l":23.8,"n":6919,"o":23.86,"t":"2024-10-31T04:00:00Z","v":1367236,"vw":24.626258},{"c":25.72,"h":26.055,"l":23.98,"n":8453,"o":25.03,"t":"2024-11-01T04:00:00Z","v":1633893,"vw":25.250373},{"c":27.24,"h":27.35,"l":26.1301,"n":7101,"o":26.26,"t":"2024-11-04T05:00:00Z","v":1511012,"vw":26.726626},{"c":25.5,"h":26.03,"l":24.6299,"n":9366,"o":25.59,"t":"2024-11-05T05:00:00Z","v":2340629,"vw":25.241111},{"c":20.49,"h":22.45,"l":20.22,"n":13401,"o":21.89,"t":"2024-11-06T05:00:00Z","v":2869277,"vw":21.440409},{"c":20.29,"h":21.31,"l":20.0699,"n":7158,"o":21.1,"t":"2024-11-07T05:00:00Z","v":1188996,"vw":20.527163},{"c":20.23,"h":20.76,"l":19.86,"n":6957,"o":20.49,"t":"2024-11-08T05:00:00Z","v":1140975,"vw":20.299876},{"c":14.83,"h":17.61,"l":14.54,"n":23819,"o":17.48,"t":"2024-11-11T05:00:00Z","v":4696153,"vw":15.900734},{"c":13.98,"h":15.4395,"l":13.83,"n":20319,"o":15.15,"t":"2024-11-12T05:00:00Z","v":4676986,"vw":14.588365},{"c":13.94,"h":14.04,"l":12.745,"n":32056,"o":13.83,"t":"2024-11-13T05:00:00Z","v":8087077,"vw":13.338258},{"c":14.66,"h":14.68,"l":13.27,"n":22236,"o":13.43,"t":"2024-11-14T05:00:00Z","v":6229448,"vw":14.186795},{"c":13.3,"h":14.54,"l":13.26,"n":16386,"o":14.03,"t":"2024-11-15T05:00:00Z","v":3868709,"vw":13.912573},{"c":13.24,"h":13.825,"l":12.9297,"n":15079,"o":13.59,"t":"2024-11-18T05:00:00Z","v":4047478,"vw":13.386834},{"c":12.99,"h":13.39,"l":12.51,"n":15627,"o":13.25,"t":"2024-11-19T05:00:00Z","v":3546522,"vw":12.883073},{"c":12.51,"h":12.81,"l":12.275,"n":14038,"o":12.46,"t":"2024-11-20T05:00:00Z","v":3832125,"vw":12.511493},{"c":11.53,"h":12.17,"l":11.2501,"n":22742,"o":11.74,"t":"2024-11-21T05:00:00Z","v":6943107,"vw":11.624644},{"c":11.25,"h":11.73,"l":11.13,"n":15021,"o":11.61,"t":"2024-11-22T05:00:00Z","v":5352128,"vw":11.335743},{"c":12.21,"h":12.36,"l":11.62,"n":17106,"o":11.62,"t":"2024-11-25T05:00:00Z","v":4425104,"vw":12.074676},{"c":13.27,"h":13.35,"l":12.2542,"n":16551,"o":12.94,"t":"2024-11-26T05:00:00Z","v":4884997,"vw":12.85679},{"c":11.61,"h":12.29,"l":11.382,"n":15406,"o":12.18,"t":"2024-11-27T05:00:00Z","v":5230459,"vw":11.810495},{"c":11.52,"h":11.52,"l":11.06,"n":8149,"o":11.43,"t":"2024-11-29T05:00:00Z","v":2260798,"vw":11.258396},{"c":11.83,"h":12.11,"l":11.39,"n":10074,"o":11.75,"t":"2024-12-02T05:00:00Z","v":3000852,"vw":11.740823},{"c":11.87,"h":12.38,"l":11.65,"n":11045,"o":12.25,"t":"2024-12-03T05:00:00Z","v":3385597,"vw":11.897456},{"c":11.01,"h":12.0936,"l":10.9325,"n":11493,"o":11.78,"t":"2024-12-04T05:00:00Z","v":3846464,"vw":11.534495},{"c":11.03,"h":11.28,"l":9.9601,"n":22681,"o":10.17,"t":"2024-12-05T05:00:00Z","v":8443404,"vw":10.514735},{"c":10.46,"h":11.0997,"l":10.33,"n":12047,"o":10.93,"t":"2024-12-06T05:00:00Z","v":4366653,"vw":10.673717},{"c":11.58,"h":11.6186,"l":10.67,"n":15761,"o":10.99,"t":"2024-12-09T05:00:00Z","v":5866961,"vw":11.198017},{"c":11.52,"h":12.04,"l":11.0599,"n":16153,"o":11.15,"t":"2024-12-10T05:00:00Z","v":6804400,"vw":11.703601},{"c":10.37,"h":11.03,"l":10.25,"n":16396,"o":10.99,"t":"2024-12-11T05:00:00Z","v":6828202,"vw":10.560158},{"c":10.61,"h":10.7858,"l":10.09,"n":10592,"o":10.33,"t":"2024-12-12T05:00:00Z","v":4488592,"vw":10.383175},{"c":10.27,"h":10.69,"l":10.19,"n":8449,"o":10.52,"t":"2024-12-13T05:00:00Z","v":4548578,"vw":10.358346},{"c":9.44,"h":9.745,"l":9.035,"n":18423,"o":9.73,"t":"2024-12-16T05:00:00Z","v":8236285,"vw":9.295198},{"c":9.29,"h":9.47,"l":9,"n":13035,"o":9.11,"t":"2024-12-17T05:00:00Z","v":8608829,"vw":9.227218},{"c":10.35,"h":10.4774,"l":9.57,"n":17442,"o":9.64,"t":"2024-12-18T05:00:00Z","v":9224917,"vw":9.883218},{"c":11.25,"h":11.4101,"l":9.89,"n":21400,"o":9.99,"t":"2024-12-19T05:00:00Z","v":10198755,"vw":10.766649},{"c":11.22,"h":11.575,"l":10.89,"n":20524,"o":11.54,"t":"2024-12-20T05:00:00Z","v":7273080,"vw":11.153975},{"c":12.03,"h":12.19,"l":11.42,"n":14160,"o":11.46,"t":"2024-12-23T05:00:00Z","v":7036561,"vw":11.953487},{"c":10.53,"h":11.12,"l":10.45,"n":9134,"o":11.07,"t":"2024-12-24T05:00:00Z","v":4483348,"vw":10.739156},{"c":11.23,"h":11.33,"l":10.9999,"n":9044,"o":11.21,"t":"2024-12-26T05:00:00Z","v":4396980,"vw":11.177355},{"c":11.51,"h":11.81,"l":11.04,"n":10530,"o":11.04,"t":"2024-12-27T05:00:00Z","v":5436315,"vw":11.49785},{"c":11.55,"h":12.345,"l":11.4,"n":15979,"o":11.9,"t":"2024-12-30T05:00:00Z","v":7562434,"vw":11.866803},{"c":11.81,"h":11.85,"l":11.07,"n":10140,"o":11.18,"t":"2024-12-31T05:00:00Z","v":5226768,"vw":11.518009},{"c":10.78,"h":11.11,"l":10.62,"n":13379,"o":10.97,"t":"2025-01-02T05:00:00Z","v":5750056,"vw":10.83242},{"c":10.55,"h":10.93,"l":10.38,"n":9089,"o":10.82,"t":"2025-01-03T05:00:00Z","v":3852165,"vw":10.594383},{"c":9.73,"h":10.44,"l":9.6198,"n":12008,"o":10.4,"t":"2025-01-06T05:00:00Z","v":4976169,"vw":9.830844},{"c":10.82,"h":10.92,"l":9.9899,"n":13556,"o":10.02,"t":"2025-01-07T05:00:00Z","v":6844758,"vw":10.582076},{"c":11.41,"h":11.74,"l":10.93,"n":13344,"o":11.08,"t":"2025-01-08T05:00:00Z","v":5736728,"vw":11.275305},{"c":11.2,"h":11.82,"l":10.91,"n":12223,"o":11.27,"t":"2025-01-10T05:00:00Z","v":5476515,"vw":11.314356},{"c":11.49,"h":12.52,"l":11.42,"n":16383,"o":12.13,"t":"2025-01-13T05:00:00Z","v":6009442,"vw":11.902204},{"c":10.77,"h":11.06,"l":10.56,"n":10714,"o":10.67,"t":"2025-01-14T05:00:00Z","v":4443156,"vw":10.768288},{"c":10.1,"h":10.285,"l":9.8,"n":12625,"o":10.26,"t":"2025-01-15T05:00:00Z","v":4116547,"vw":10.084127},{"c":9.87,"h":10.54,"l":9.8501,"n":12259,"o":10.09,"t":"2025-01-16T05:00:00Z","v":5209582,"vw":10.1255},{"c":9.04,"h":9.515,"l":8.79,"n":18568,"o":9.43,"t":"2025-01-17T05:00:00Z","v":7979701,"vw":9.09927},{"c":8.8,"h":9.41,"l":8.6101,"n":15522,"o":8.99,"t":"2025-01-21T05:00:00Z","v":7695134,"vw":8.905341},{"c":9.1,"h":9.2899,"l":8.97,"n":15417,"o":9.07,"t":"2025-01-22T05:00:00Z","v":7975028,"vw":9.122933},{"c":9.29,"h":9.48,"l":8.68,"n":32805,"o":9.47,"t":"2025-01-23T05:00:00Z","v":18272606,"vw":9.02751},{"c":9.01,"h":9.05,"l":8.59,"n":21443,"o":8.93,"t":"2025-01-24T05:00:00Z","v":13137680,"vw":8.810277},{"c":9.62,"h":10.07,"l":9.46,"n":25206,"o":9.71,"t":"2025-01-27T05:00:00Z","v":11302473,"vw":9.79542},{"c":9.64,"h":9.66,"l":9.16,"n":12649,"o":9.4,"t":"2025-01-28T05:00:00Z","v":5266184,"vw":9.408102},{"c":9.07,"h":9.625,"l":8.96,"n":14164,"o":9.48,"t":"2025-01-29T05:00:00Z","v":6413706,"vw":9.344759},{"c":8.96,"h":8.9898,"l":8.68,"n":11404,"o":8.95,"t":"2025-01-30T05:00:00Z","v":4870688,"vw":8.834492},{"c":9.55,"h":9.5676,"l":8.7601,"n":8978,"o":9,"t":"2025-01-31T05:00:00Z","v":4811274,"vw":9.177658},{"c":9.59,"h":10.8758,"l":9.42,"n":23612,"o":10.79,"t":"2025-02-03T05:00:00Z","v":8392389,"vw":10.051441},{"c":10.07,"h":10.2174,"l":9.655,"n":13317,"o":9.98,"t":"2025-02-04T05:00:00Z","v":5523913,"vw":9.970018},{"c":10.38,"h":10.54,"l":9.96,"n":7466,"o":10.08,"t":"2025-02-05T05:00:00Z","v":3690907,"vw":10.295171},{"c":10.48,"h":10.72,"l":10.011,"n":9028,"o":10.18,"t":"2025-02-06T05:00:00Z","v":3801802,"vw":10.477784},{"c":10.71,"h":10.755,"l":9.7314,"n":10813,"o":9.84,"t":"2025-02-07T05:00:00Z","v":5058689,"vw":10.254006},{"c":10.35,"h":10.48,"l":10.205,"n":4940,"o":10.29,"t":"2025-02-10T05:00:00Z","v":2274136,"vw":10.371917},{"c":10.81,"h":10.92,"l":10.37,"n":6175,"o":10.47,"t":"2025-02-11T05:00:00Z","v":2717454,"vw":10.663359},{"c":10.41,"h":10.99,"l":10.2512,"n":8371,"o":10.94,"t":"2025-02-12T05:00:00Z","v":3208780,"vw":10.548137},{"c":10.56,"h":10.8065,"l":10.52,"n":7502,"o":10.64,"t":"2025-02-13T05:00:00Z","v":3323440,"vw":10.654079},{"c":10.34,"h":10.57,"l":9.97,"n":7251,"o":10.5,"t":"2025-02-14T05:00:00Z","v":2899037,"vw":10.225509},{"c":11.03,"h":11.22,"l":10.5,"n":9955,"o":10.51,"t":"2025-02-18T05:00:00Z","v":5087247,"vw":10.960785},{"c":10.56,"h":10.75,"l":10.43,"n":10708,"o":10.51,"t":"2025-02-19T05:00:00Z","v":6012587,"vw":10.569236},{"c":10.03,"h":10.43,"l":9.98,"n":10316,"o":10.19,"t":"2025-02-20T05:00:00Z","v":4842766,"vw":10.15389},{"c":10.81,"h":10.8304,"l":9.865,"n":12487,"o":9.91,"t":"2025-02-21T05:00:00Z","v":5993566,"vw":10.359713},{"c":10.99,"h":11.075,"l":10.58,"n":11743,"o":10.66,"t":"2025-02-24T05:00:00Z","v":6054407,"vw":10.882397},{"c":12.36,"h":12.945,"l":12.13,"n":29400,"o":12.13,"t":"2025-02-25T05:00:00Z","v":12172938,"vw":12.591963},{"c":13.41,"h":14.0368,"l":12.2801,"n":27345,"o":13.04,"t":"2025-02-26T05:00:00Z","v":10995568,"vw":13.233576},{"c":13.75,"h":14.0067,"l":12.79,"n":15815,"o":12.82,"t":"2025-02-27T05:00:00Z","v":6612043,"vw":13.388329},{"c":13.45,"h":14.5,"l":13.13,"n":20791,"o":14.23,"t":"2025-02-28T05:00:00Z","v":7472825,"vw":13.614739},{"c":12.9,"h":13.18,"l":10.59,"n":26262,"o":10.62,"t":"2025-03-03T05:00:00Z","v":10612061,"vw":11.794634},{"c":12.62,"h":14.28,"l":12.025,"n":22402,"o":13.86,"t":"2025-03-04T05:00:00Z","v":8786355,"vw":13.362196},{"c":11.57,"h":12.45,"l":11.57,"n":15992,"o":11.82,"t":"2025-03-05T05:00:00Z","v":6292193,"vw":11.974969},{"c":11.95,"h":12.3,"l":11.3382,"n":19626,"o":11.72,"t":"2025-03-06T05:00:00Z","v":8341331,"vw":11.912794},{"c":12.51,"h":12.66,"l":11.405,"n":17202,"o":11.95,"t":"2025-03-07T05:00:00Z","v":7953700,"vw":12.178146},{"c":14.81,"h":15.31,"l":13.7001,"n":33989,"o":13.76,"t":"2025-03-10T04:00:00Z","v":13176137,"vw":14.673804},{"c":13.29,"h":14.8399,"l":13.095,"n":27808,"o":13.91,"t":"2025-03-11T04:00:00Z","v":11077669,"vw":13.998907},{"c":13.32,"h":14.1,"l":13.05,"n":13339,"o":13.18,"t":"2025-03-12T04:00:00Z","v":5850591,"vw":13.597475},{"c":14.24,"h":14.33,"l":13.27,"n":15739,"o":13.34,"t":"2025-03-13T04:00:00Z","v":8418203,"vw":13.878608},{"c":12.61,"h":13.35,"l":12.39,"n":20862,"o":13.1,"t":"2025-03-14T04:00:00Z","v":10514981,"vw":12.815057},{"c":12.69,"h":13.295,"l":12.6,"n":11596,"o":13.14,"t":"2025-03-17T04:00:00Z","v":6902095,"vw":12.967444},{"c":13.33,"h":13.72,"l":13.28,"n":11773,"o":13.32,"t":"2025-03-18T04:00:00Z","v":5703700,"vw":13.54461},{"c":12.32,"h":12.93,"l":12.14,"n":15935,"o":12.82,"t":"2025-03-19T04:00:00Z","v":7509108,"vw":12.588381},{"c":12.7,"h":12.87,"l":12,"n":11047,"o":12.43,"t":"2025-03-20T04:00:00Z","v":5345933,"vw":12.51009},{"c":12.78,"h":13.02,"l":12.6301,"n":6723,"o":12.87,"t":"2025-03-21T04:00:00Z","v":4079063,"vw":12.806757},{"c":11.45,"h":11.7884,"l":11.305,"n":11002,"o":11.75,"t":"2025-03-24T04:00:00Z","v":4510687,"vw":11.50203},{"c":11.47,"h":11.77,"l":11.4337,"n":6501,"o":11.63,"t":"2025-03-25T04:00:00Z","v":3131292,"vw":11.5635},{"c":11.91,"h":12.11,"l":11.53,"n":9918,"o":11.67,"t":"2025-03-26T04:00:00Z","v":5736498,"vw":11.862815},{"c":11.77,"h":12.11,"l":11.62,"n":6461,"o":12,"t":"2025-03-27T04:00:00Z","v":3663007,"vw":11.822949},{"c":12.69,"h":12.7568,"l":12.185,"n":9632,"o":12.23,"t":"2025-03-28T04:00:00Z","v":5118460,"vw":12.586417},{"c":13.1,"h":13.34,"l":12.63,"n":9986,"o":13.07,"t":"2025-03-31T04:00:00Z","v":5718977,"vw":12.899398},{"c":12.28,"h":13.08,"l":12.08,"n":9345,"o":12.69,"t":"2025-04-01T04:00:00Z","v":5316462,"vw":12.434651},{"c":11.72,"h":12.41,"l":11.5601,"n":12455,"o":12.37,"t":"2025-04-02T04:00:00Z","v":5478542,"vw":11.857095},{"c":13.04,"h":13.28,"l":12.845,"n":14000,"o":13.06,"t":"2025-04-03T04:00:00Z","v":8512387,"vw":13.049845},{"c":12.41,"h":13.135,"l":12.205,"n":19858,"o":12.86,"t":"2025-04-04T04:00:00Z","v":10398533,"vw":12.611767},{"c":14.19,"h":14.89,"l":13.22,"n":40759,"o":14.5,"t":"2025-04-07T04:00:00Z","v":11046995,"vw":14.063451},{"c":14.65,"h":14.85,"l":13.33,"n":18475,"o":13.4,"t":"2025-04-08T04:00:00Z","v":6764321,"vw":14.312379},{"c":12.5,"h":14.685,"l":12.2487,"n":29670,"o":14.68,"t":"2025-04-09T04:00:00Z","v":8113580,"vw":13.469711},{"c":13.34,"h":13.72,"l":12.6735,"n":15784,"o":12.72,"t":"2025-04-10T04:00:00Z","v":5367389,"vw":13.246117},{"c":11.9,"h":12.78,"l":11.78,"n":15278,"o":12.5,"t":"2025-04-11T04:00:00Z","v":7779278,"vw":12.221018},{"c":11.62,"h":11.97,"l":11.34,"n":10732,"o":11.59,"t":"2025-04-14T04:00:00Z","v":4617339,"vw":11.653164},{"c":11.87,"h":11.89,"l":11.1792,"n":8150,"o":11.35,"t":"2025-04-15T04:00:00Z","v":2925264,"vw":11.587708},{"c":11.75,"h":12.065,"l":11.41,"n":12743,"o":11.95,"t":"2025-04-16T04:00:00Z","v":5010528,"vw":11.775969},{"c":11.6,"h":11.9499,"l":11.4401,"n":7066,"o":11.66,"t":"2025-04-17T04:00:00Z","v":3235997,"vw":11.665061},{"c":10.92,"h":11.235,"l":10.5944,"n":13082,"o":10.99,"t":"2025-04-21T04:00:00Z","v":5959417,"vw":10.885219},{"c":9.91,"h":10.41,"l":9.8231,"n":14990,"o":10.37,"t":"2025-04-22T04:00:00Z","v":5862327,"vw":10.032412},{"c":9.47,"h":9.823,"l":9.255,"n":13971,"o":9.38,"t":"2025-04-23T04:00:00Z","v":9427505,"vw":9.499982},{"c":9.46,"h":9.67,"l":9.44,"n":7816,"o":9.62,"t":"2025-04-24T04:00:00Z","v":4620088,"vw":9.533799},{"c":9.1,"h":9.3801,"l":9.005,"n":10788,"o":9.36,"t":"2025-04-25T04:00:00Z","v":7634111,"vw":9.151323},{"c":9.23,"h":9.4877,"l":9.14,"n":7627,"o":9.16,"t":"2025-04-28T04:00:00Z","v":6006439,"vw":9.346828},{"c":9.11,"h":9.28,"l":9.0939,"n":7344,"o":9.23,"t":"2025-04-29T04:00:00Z","v":7070172,"vw":9.174311},{"c":9.36,"h":9.61,"l":9.2801,"n":8261,"o":9.3,"t":"2025-04-30T04:00:00Z","v":6869040,"vw":9.416581},{"c":8.88,"h":9.015,"l":8.675,"n":13514,"o":8.87,"t":"2025-05-01T04:00:00Z","v":10297117,"vw":8.833179},{"c":8.82,"h":8.86,"l":8.62,"n":7314,"o":8.8,"t":"2025-05-02T04:00:00Z","v":6929754,"vw":8.731308},{"c":9.29,"h":9.44,"l":9.19,"n":8033,"o":9.32,"t":"2025-05-05T04:00:00Z","v":6875309,"vw":9.32953},{"c":9.17,"h":9.51,"l":9.135,"n":7316,"o":9.44,"t":"2025-05-06T04:00:00Z","v":6942291,"vw":9.282058},{"c":8.94,"h":9.0267,"l":8.68,"n":8568,"o":8.84,"t":"2025-05-07T04:00:00Z","v":6375529,"vw":8.843525},{"c":8.01,"h":8.419,"l":7.93,"n":20095,"o":8.35,"t":"2025-05-08T04:00:00Z","v":13873464,"vw":8.119305},{"c":7.71,"h":7.8368,"l":7.61,"n":10208,"o":7.74,"t":"2025-05-09T04:00:00Z","v":7218582,"vw":7.726893},{"c":7.91,"h":8.0776,"l":7.4934,"n":11375,"o":7.56,"t":"2025-05-12T04:00:00Z","v":9871469,"vw":7.804317},{"c":7.43,"h":7.7499,"l":7.4,"n":9367,"o":7.61,"t":"2025-05-13T04:00:00Z","v":9044363,"vw":7.567526},{"c":7.65,"h":7.76,"l":7.5,"n":7760,"o":7.54,"t":"2025-05-14T04:00:00Z","v":8655290,"vw":7.64806},{"c":7.69,"h":7.95,"l":7.53,"n":7940,"o":7.79,"t":"2025-05-15T04:00:00Z","v":7313626,"vw":7.716128},{"c":7.54,"h":7.6552,"l":7.465,"n":5238,"o":7.62,"t":"2025-05-16T04:00:00Z","v":5321497,"vw":7.56432},{"c":7.34,"h":7.7901,"l":7.33,"n":8853,"o":7.78,"t":"2025-05-19T04:00:00Z","v":8019737,"vw":7.457747},{"c":7.12,"h":7.5354,"l":7.1,"n":9949,"o":7.46,"t":"2025-05-20T04:00:00Z","v":8883365,"vw":7.335466},{"c":6.91,"h":7.25,"l":6.755,"n":17569,"o":7.22,"t":"2025-05-21T04:00:00Z","v":15447628,"vw":6.989258},{"c":6.59,"h":6.6899,"l":6.49,"n":16041,"o":6.57,"t":"2025-05-22T04:00:00Z","v":13004226,"vw":6.573182},{"c":6.89,"h":6.9797,"l":6.73,"n":14404,"o":6.89,"t":"2025-05-23T04:00:00Z","v":11005297,"vw":6.833304},{"c":6.74,"h":6.895,"l":6.631,"n":10994,"o":6.67,"t":"2025-05-27T04:00:00Z","v":10219762,"vw":6.741195},{"c":7.11,"h":7.12,"l":6.851,"n":8459,"o":6.9,"t":"2025-05-28T04:00:00Z","v":8241125,"vw":7.039742},{"c":7.3,"h":7.32,"l":6.925,"n":10659,"o":6.94,"t":"2025-05-29T04:00:00Z","v":11211580,"vw":7.160534},{"c":7.44,"h":7.59,"l":7.245,"n":11471,"o":7.29,"t":"2025-05-30T04:00:00Z","v":9885937,"vw":7.418879},{"c":7.46,"h":7.6,"l":7.43,"n":7704,"o":7.54,"t":"2025-06-02T04:00:00Z","v":8176291,"vw":7.499541},{"c":7.21,"h":7.3887,"l":7.1202,"n":7116,"o":7.32,"t":"2025-06-03T04:00:00Z","v":9493632,"vw":7.223874},{"c":7.41,"h":7.5198,"l":7.31,"n":6181,"o":7.4,"t":"2025-06-04T04:00:00Z","v":7416405,"vw":7.392049},{"c":7.83,"h":7.88,"l":7.27,"n":9696,"o":7.28,"t":"2025-06-05T04:00:00Z","v":10277343,"vw":7.60301},{"c":7.46,"h":7.52,"l":7.28,"n":8448,"o":7.52,"t":"2025-06-06T04:00:00Z","v":7999714,"vw":7.399812},{"c":6.84,"h":7.08,"l":6.82,"n":12158,"o":6.99,"t":"2025-06-09T04:00:00Z","v":10170886,"vw":6.932304},{"c":6.74,"h":6.89,"l":6.6246,"n":9730,"o":6.72,"t":"2025-06-10T04:00:00Z","v":10259638,"vw":6.793078},{"c":6.84,"h":6.88,"l":6.62,"n":8689,"o":6.71,"t":"2025-06-11T04:00:00Z","v":9988105,"vw":6.752721},{"c":35.38,"h":35.59,"l":34.36,"n":4475,"o":35.37,"t":"2025-06-12T04:00:00Z","v":687607,"vw":35.007871},{"c":36.53,"h":37.215,"l":35.8912,"n":7649,"o":36.7,"t":"2025-06-13T04:00:00Z","v":1337794,"vw":36.501802},{"c":34.07,"h":35.6,"l":33.88,"n":6306,"o":35.47,"t":"2025-06-16T04:00:00Z","v":865388,"vw":34.740843},{"c":36.58,"h":37.45,"l":35.92,"n":7943,"o":35.97,"t":"2025-06-17T04:00:00Z","v":1512749,"vw":36.651934},{"c":37.24,"h":37.45,"l":36.1571,"n":4757,"o":37.16,"t":"2025-06-18T04:00:00Z","v":1037358,"vw":36.863337},{"c":37.62,"h":38.32,"l":35.58,"n":6299,"o":35.6,"t":"2025-06-20T04:00:00Z","v":1267640,"vw":37.228653},{"c":37.72,"h":40.3065,"l":37.57,"n":9414,"o":39.22,"t":"2025-06-23T04:00:00Z","v":1620299,"vw":38.766105},{"c":35.92,"h":36.55,"l":35.41,"n":4864,"o":36.3,"t":"2025-06-24T04:00:00Z","v":920018,"vw":36.00089},{"c":34.47,"h":35.14,"l":34.2,"n":4152,"o":34.41,"t":"2025-06-25T04:00:00Z","v":744900,"vw":34.63186},{"c":34.64,"h":35.2305,"l":34.4849,"n":2874,"o":34.88,"t":"2025-06-26T04:00:00Z","v":623074,"vw":34.847507},{"c":35.13,"h":35.4,"l":34.54,"n":3077,"o":35.19,"t":"2025-06-27T04:00:00Z","v":770922,"vw":35.036663},{"c":34.62,"h":35.285,"l":34.5,"n":3451,"o":34.51,"t":"2025-06-30T04:00:00Z","v":713745,"vw":34.813282},{"c":36.19,"h":36.2,"l":34.97,"n":4444,"o":35.32,"t":"2025-07-01T04:00:00Z","v":783362,"vw":35.761583},{"c":33.1,"h":34.7504,"l":33.015,"n":8420,"o":34.68,"t":"2025-07-02T04:00:00Z","v":1626478,"vw":33.613396},{"c":33.34,"h":33.5202,"l":32.56,"n":4102,"o":33.34,"t":"2025-07-03T04:00:00Z","v":902383,"vw":33.096648},{"c":34.2,"h":34.58,"l":33.81,"n":4276,"o":33.94,"t":"2025-07-07T04:00:00Z","v":807022,"vw":34.13026},{"c":33.76,"h":34.205,"l":33.47,"n":2997,"o":33.68,"t":"2025-07-08T04:00:00Z","v":674985,"vw":33.730345},{"c":31.88,"h":33.96,"l":31.695,"n":5951,"o":33.28,"t":"2025-07-09T04:00:00Z","v":1539611,"vw":32.821776},{"c":30.98,"h":32.61,"l":30.67,"n":11415,"o":32.32,"t":"2025-07-10T04:00:00Z","v":2362848,"vw":31.2179},{"c":28.39,"h":29.22,"l":28.375,"n":12105,"o":28.68,"t":"2025-07-11T04:00:00Z","v":1901240,"vw":28.69142},{"c":27.59,"h":27.93,"l":26.52,"n":13026,"o":26.74,"t":"2025-07-14T04:00:00Z","v":1712819,"vw":27.272978},{"c":29.2,"h":29.48,"l":28.21,"n":13297,"o":28.58,"t":"2025-07-15T04:00:00Z","v":2136682,"vw":28.900749},{"c":27.74,"h":28.34,"l":27.41,"n":13288,"o":27.98,"t":"2025-07-16T04:00:00Z","v":1983642,"vw":27.854628},{"c":27.9,"h":28.58,"l":27.47,"n":8709,"o":28.39,"t":"2025-07-17T04:00:00Z","v":1600340,"vw":27.976815},{"c":28.71,"h":28.81,"l":27.77,"n":9439,"o":28,"t":"2025-07-18T04:00:00Z","v":1577661,"vw":28.430759},{"c":29.01,"h":29.09,"l":27.785,"n":6204,"o":28.31,"t":"2025-07-21T04:00:00Z","v":1211892,"vw":28.399741},{"c":27.74,"h":28.6134,"l":27.27,"n":10723,"o":27.77,"t":"2025-07-22T04:00:00Z","v":2554018,"vw":27.824274},{"c":28.16,"h":28.69,"l":28.0001,"n":11833,"o":28.34,"t":"2025-07-23T04:00:00Z","v":1350981,"vw":28.384358},{"c":27.92,"h":28.4552,"l":27.62,"n":13572,"o":28.03,"t":"2025-07-24T04:00:00Z","v":1111753,"vw":27.910272},{"c":28.94,"h":29.81,"l":28.83,"n":20988,"o":29.22,"t":"2025-07-25T04:00:00Z","v":1644552,"vw":29.347667},{"c":28.37,"h":28.7,"l":27.825,"n":17909,"o":28.11,"t":"2025-07-28T04:00:00Z","v":1693817,"vw":28.344929},{"c":28.69,"h":28.99,"l":27.93,"n":16278,"o":27.97,"t":"2025-07-29T04:00:00Z","v":1814696,"vw":28.572818},{"c":29.01,"h":29.58,"l":28.03,"n":7796,"o":28.68,"t":"2025-07-30T04:00:00Z","v":1210246,"vw":28.71437},{"c":29.07,"h":29.105,"l":28,"n":5449,"o":28.41,"t":"2025-07-31T04:00:00Z","v":907480,"vw":28.463296},{"c":30.95,"h":30.96,"l":29.58,"n":11045,"o":29.69,"t":"2025-08-01T04:00:00Z","v":1942851,"vw":30.277123},{"c":29.98,"h":30.44,"l":29.4735,"n":5475,"o":30.4,"t":"2025-08-04T04:00:00Z","v":888200,"vw":29.917084},{"c":30.57,"h":31.16,"l":30.09,"n":8169,"o":30.34,"t":"2025-08-05T04:00:00Z","v":1129183,"vw":30.786143},{"c":29.7,"h":30.65,"l":29.444,"n":4579,"o":30.45,"t":"2025-08-06T04:00:00Z","v":637217,"vw":29.855289},{"c":28.51,"h":29.49,"l":28.46,"n":6303,"o":29.09,"t":"2025-08-07T04:00:00Z","v":1154303,"vw":29.020973},{"c":29.1,"h":29.38,"l":28.635,"n":5095,"o":28.89,"t":"2025-08-08T04:00:00Z","v":593236,"vw":29.059713},{"c":27.83,"h":28.035,"l":26.92,"n":8914,"o":27.58,"t":"2025-08-11T04:00:00Z","v":1752783,"vw":27.426425},{"c":27.54,"h":28.04,"l":27.2715,"n":7551,"o":27.77,"t":"2025-08-12T04:00:00Z","v":1171446,"vw":27.627833},{"c":26.07,"h":27.3398,"l":26.01,"n":17768,"o":27.11,"t":"2025-08-13T04:00:00Z","v":2570696,"vw":26.606764},{"c":28.09,"h":28.5,"l":27.54,"n":17052,"o":28.02,"t":"2025-08-14T04:00:00Z","v":2621407,"vw":28.045508},{"c":28.67,"h":28.7398,"l":27.91,"n":11574,"o":27.93,"t":"2025-08-15T04:00:00Z","v":1625533,"vw":28.428505},{"c":29.01,"h":29.75,"l":28.75,"n":8388,"o":29.3,"t":"2025-08-18T04:00:00Z","v":967116,"vw":29.279601},{"c":30.65,"h":30.8857,"l":29.23,"n":14896,"o":29.27,"t":"2025-08-19T04:00:00Z","v":2134647,"vw":30.310634},{"c":29.97,"h":31.08,"l":29.89,"n":14321,"o":30.49,"t":"2025-08-20T04:00:00Z","v":1747644,"vw":30.35468},{"c":31.1,"h":31.23,"l":30.125,"n":10816,"o":30.47,"t":"2025-08-21T04:00:00Z","v":1155898,"vw":30.784231},{"c":28.59,"h":31.265,"l":28.18,"n":17177,"o":31.07,"t":"2025-08-22T04:00:00Z","v":1944196,"vw":29.104262},{"c":31.52,"h":31.66,"l":30.4299,"n":10701,"o":31.05,"t":"2025-08-25T04:00:00Z","v":1504457,"vw":31.025237},{"c":31.34,"h":32.345,"l":31.25,"n":13476,"o":32.06,"t":"2025-08-26T04:00:00Z","v":1705098,"vw":31.814664},{"c":30.82,"h":31.4146,"l":30.4535,"n":9236,"o":31.24,"t":"2025-08-27T04:00:00Z","v":1075972,"vw":30.886262},{"c":30.92,"h":30.93,"l":30.125,"n":9932,"o":30.27,"t":"2025-08-28T04:00:00Z","v":1129611,"vw":30.495043},{"c":32.98,"h":33.12,"l":31.7,"n":16057,"o":31.7,"t":"2025-08-29T04:00:00Z","v":1623241,"vw":32.725147},{"c":31.36,"h":32.46,"l":30.78,"n":15563,"o":32.23,"t":"2025-09-02T04:00:00Z","v":1845826,"vw":31.345143},{"c":30.61,"h":31.205,"l":30.37,"n":8831,"o":31.05,"t":"2025-09-03T04:00:00Z","v":1284755,"vw":30.689159},{"c":31.94,"h":32.22,"l":31.35,"n":7672,"o":31.37,"t":"2025-09-04T04:00:00Z","v":1169563,"vw":31.916255},{"c":30.91,"h":31.7754,"l":29.9697,"n":10569,"o":30.15,"t":"2025-09-05T04:00:00Z","v":1577946,"vw":31.034393},{"c":30.66,"h":30.77,"l":30.17,"n":6103,"o":30.54,"t":"2025-09-08T04:00:00Z","v":1016685,"vw":30.479462},{"c":31.07,"h":31.435,"l":30.1735,"n":8830,"o":30.24,"t":"2025-09-09T04:00:00Z","v":1463481,"vw":30.844408},{"c":29.84,"h":30.06,"l":29.34,"n":8432,"o":29.74,"t":"2025-09-10T04:00:00Z","v":1355152,"vw":29.713401},{"c":29.39,"h":29.77,"l":29.22,"n":6351,"o":29.74,"t":"2025-09-11T04:00:00Z","v":910735,"vw":29.434616},{"c":28.15,"h":29.23,"l":28.125,"n":7406,"o":29.13,"t":"2025-09-12T04:00:00Z","v":1375071,"vw":28.726688},{"c":28.95,"h":29.4055,"l":28.785,"n":6323,"o":29.08,"t":"2025-09-15T04:00:00Z","v":915753,"vw":29.145896},{"c":28.2,"h":29.26,"l":28.095,"n":6083,"o":28.89,"t":"2025-09-16T04:00:00Z","v":1064397,"vw":28.638204},{"c":28.78,"h":29.269,"l":28.45,"n":8528,"o":28.5,"t":"2025-09-17T04:00:00Z","v":1358236,"vw":28.784931},{"c":27.86,"h":28.08,"l":27.6143,"n":7945,"o":27.85,"t":"2025-09-18T04:00:00Z","v":1389638,"vw":27.791984},{"c":28.99,"h":29.03,"l":28.32,"n":5615,"o":28.47,"t":"2025-09-19T04:00:00Z","v":832194,"vw":28.671938},{"c":30.54,"h":30.6,"l":29.84,"n":8273,"o":30.1,"t":"2025-09-22T04:00:00Z","v":923330,"vw":30.2226},{"c":30.82,"h":30.885,"l":29.89,"n":10705,"o":30.07,"t":"2025-09-23T04:00:00Z","v":1151320,"vw":30.392044},{"c":29.85,"h":30.16,"l":29.51,"n":8665,"o":30.04,"t":"2025-09-24T04:00:00Z","v":1020042,"vw":29.799231},{"c":31.99,"h":32.47,"l":30.75,"n":9661,"o":30.79,"t":"2025-09-25T04:00:00Z","v":1988781,"vw":31.670605},{"c":32.15,"h":32.45,"l":31.44,"n":5080,"o":32.09,"t":"2025-09-26T04:00:00Z","v":987445,"vw":31.984028},{"c":29.05,"h":30.3999,"l":28.98,"n":16113,"o":30.31,"t":"2025-09-29T04:00:00Z","v":2909078,"vw":29.372276},{"c":29.04,"h":29.82,"l":28.9265,"n":6630,"o":29.55,"t":"2025-09-30T04:00:00Z","v":1637959,"vw":29.472069},{"c":27.42,"h":27.9483,"l":27.015,"n":11087,"o":27.84,"t":"2025-10-01T04:00:00Z","v":2557179,"vw":27.492535},{"c":25.8,"h":26.92,"l":25.72,"n":12158,"o":26.58,"t":"2025-10-02T04:00:00Z","v":2906396,"vw":26.211528},{"c":25.04,"h":26.19,"l":24.475,"n":18903,"o":25.92,"t":"2025-10-03T04:00:00Z","v":4005055,"vw":25.240852},{"c":23.98,"h":24.37,"l":23.6,"n":14506,"o":24.18,"t":"2025-10-06T04:00:00Z","v":3766902,"vw":24.035358},{"c":25.43,"h":25.81,"l":24.17,"n":16910,"o":24.19,"t":"2025-10-07T04:00:00Z","v":3891673,"vw":25.220611},{"c":24.71,"h":25.43,"l":24.38,"n":10363,"o":25.09,"t":"2025-10-08T04:00:00Z","v":2161412,"vw":24.805802},{"c":25.66,"h":26.21,"l":24.7,"n":14059,"o":24.71,"t":"2025-10-09T04:00:00Z","v":3206027,"vw":25.629321},{"c":27.58,"h":27.9,"l":25.01,"n":36855,"o":25.27,"t":"2025-10-10T04:00:00Z","v":4614310,"vw":26.578475},{"c":27.93,"h":28.925,"l":27.88,"n":22664,"o":28.63,"t":"2025-10-13T04:00:00Z","v":2554018,"vw":28.391934},{"c":29.52,"h":30.84,"l":29.04,"n":28872,"o":30.42,"t":"2025-10-14T04:00:00Z","v":3367439,"vw":29.816948},{"c":30.28,"h":30.89,"l":29.72,"n":9535,"o":30.17,"t":"2025-10-15T04:00:00Z","v":1734485,"vw":30.383492},{"c":31.93,"h":32.35,"l":30.17,"n":18122,"o":30.37,"t":"2025-10-16T04:00:00Z","v":3229395,"vw":31.527093},{"c":32.97,"h":34.15,"l":32.42,"n":16004,"o":33.57,"t":"2025-10-17T04:00:00Z","v":2410039,"vw":33.232352},{"c":30.32,"h":30.92,"l":29.735,"n":12704,"o":30.37,"t":"2025-10-20T04:00:00Z","v":2777533,"vw":30.229302},{"c":29.77,"h":31.76,"l":28.52,"n":17942,"o":31.45,"t":"2025-10-21T04:00:00Z","v":3527718,"vw":29.729412},{"c":31.91,"h":32.1387,"l":31.21,"n":15058,"o":31.73,"t":"2025-10-22T04:00:00Z","v":3038901,"vw":31.744446},{"c":30.54,"h":31.3999,"l":29.82,"n":10021,"o":31.15,"t":"2025-10-23T04:00:00Z","v":2336868,"vw":30.489334},{"c":30.26,"h":30.785,"l":29.89,"n":8570,"o":29.95,"t":"2025-10-24T04:00:00Z","v":1570877,"vw":30.374658},{"c":27.95,"h":28.1999,"l":27.47,"n":9420,"o":27.83,"t":"2025-10-27T04:00:00Z","v":2059269,"vw":27.841808},{"c":28.59,"h":28.68,"l":27.362,"n":10251,"o":27.87,"t":"2025-10-28T04:00:00Z","v":2141544,"vw":27.975662},{"c":30.16,"h":30.82,"l":28.6005,"n":16564,"o":28.62,"t":"2025-10-29T04:00:00Z","v":3020936,"vw":29.772573},{"c":32.4,"h":32.54,"l":31.3,"n":12609,"o":31.37,"t":"2025-10-30T04:00:00Z","v":2265211,"vw":31.890828},{"c":30.41,"h":31.14,"l":29.66,"n":13428,"o":30.35,"t":"2025-10-31T04:00:00Z","v":2303566,"vw":30.454789},{"c":32.15,"h":32.889,"l":31.281,"n":12130,"o":31.62,"t":"2025-11-03T05:00:00Z","v":1958310,"vw":32.112749},{"c":35.73,"h":36.44,"l":33.23,"n":29735,"o":33.94,"t":"2025-11-04T05:00:00Z","v":5382672,"vw":35.094248},{"c":33.52,"h":34.71,"l":32.96,"n":16139,"o":34.34,"t":"2025-11-05T05:00:00Z","v":2254882,"vw":33.626545},{"c":35.44,"h":35.82,"l":34.1,"n":14755,"o":34.1,"t":"2025-11-06T05:00:00Z","v":2909322,"vw":34.922316},{"c":33.41,"h":36.5,"l":33.34,"n":17445,"o":35.88,"t":"2025-11-07T05:00:00Z","v":2674261,"vw":34.897297},{"c":32.02,"h":32.9,"l":31.795,"n":10571,"o":31.87,"t":"2025-11-10T05:00:00Z","v":1496031,"vw":32.327931},{"c":33.98,"h":34.045,"l":32.84,"n":7654,"o":32.91,"t":"2025-11-11T05:00:00Z","v":1184371,"vw":33.562949},{"c":34.82,"h":35.305,"l":32.57,"n":13765,"o":32.6,"t":"2025-11-12T05:00:00Z","v":2154606,"vw":34.301831},{"c":37.28,"h":37.36,"l":33.53,"n":23393,"o":34.24,"t":"2025-11-13T05:00:00Z","v":3360503,"vw":35.995493},{"c":40.07,"h":40.24,"l":37.7025,"n":23440,"o":39.29,"t":"2025-11-14T05:00:00Z","v":3440931,"vw":39.06142},{"c":42.17,"h":42.76,"l":38.73,"n":24875,"o":40.275,"t":"2025-11-17T05:00:00Z","v":3319300,"vw":41.140374},{"c":41.36,"h":43.02,"l":40.37,"n":27295,"o":42.32,"t":"2025-11-18T05:00:00Z","v":3224261,"vw":41.371684},{"c":44.27,"h":45.1599,"l":41.7102,"n":25654,"o":42.84,"t":"2025-11-19T05:00:00Z","v":3340164,"vw":44.012858},{"c":47.36,"h":47.78,"l":42.22,"n":37690,"o":42.38,"t":"2025-11-20T05:00:00Z","v":5419521,"vw":45.84606},{"c":49.39,"h":51.89,"l":48.2306,"n":37746,"o":50.33,"t":"2025-11-21T05:00:00Z","v":4715286,"vw":49.892258},{"c":44.1,"h":48.7,"l":43.97,"n":24268,"o":47.83,"t":"2025-11-24T05:00:00Z","v":3583643,"vw":45.93752},{"c":45.82,"h":47.12,"l":45.1,"n":33600,"o":46.12,"t":"2025-11-25T05:00:00Z","v":2760814,"vw":46.355054},{"c":43.2,"h":46.59,"l":42.6152,"n":29900,"o":46.01,"t":"2025-11-26T05:00:00Z","v":2466453,"vw":44.1853},{"c":42.39,"h":42.845,"l":40.04,"n":29434,"o":40.18,"t":"2025-11-28T05:00:00Z","v":2107525,"vw":41.468745},{"c":47.32,"h":48.925,"l":46.195,"n":41778,"o":46.6,"t":"2025-12-01T05:00:00Z","v":3511832,"vw":47.662626},{"c":41.16,"h":44.1,"l":39.8,"n":46470,"o":43.8,"t":"2025-12-02T05:00:00Z","v":4212220,"vw":41.185389},{"c":39.5,"h":40.55,"l":38.82,"n":18833,"o":39.79,"t":"2025-12-03T05:00:00Z","v":2239904,"vw":39.712743},{"c":39.83,"h":41.25,"l":39.23,"n":14996,"o":39.6,"t":"2025-12-04T05:00:00Z","v":2333016,"vw":40.127753},{"c":42.6,"h":43.66,"l":40.75,"n":18841,"o":41.67,"t":"2025-12-05T05:00:00Z","v":3127010,"vw":42.298448},{"c":41.32,"h":42.41,"l":40.37,"n":28389,"o":40.72,"t":"2025-12-08T05:00:00Z","v":2190258,"vw":41.684026},{"c":39.18,"h":42.005,"l":37.74,"n":34099,"o":41.73,"t":"2025-12-09T05:00:00Z","v":4296372,"vw":39.073057},{"c":39.71,"h":40.47,"l":37.95,"n":17542,"o":40.09,"t":"2025-12-10T05:00:00Z","v":2426955,"vw":39.476502},{"c":40.27,"h":42.5,"l":40.255,"n":29794,"o":41.66,"t":"2025-12-11T05:00:00Z","v":3147023,"vw":41.579953},{"c":41.69,"h":42.42,"l":39.52,"n":14683,"o":40.03,"t":"2025-12-12T05:00:00Z","v":2760329,"vw":41.352441},{"c":45.91,"h":46.5,"l":42.04,"n":20666,"o":42.45,"t":"2025-12-15T05:00:00Z","v":3272471,"vw":45.014755},{"c":43.91,"h":44.75,"l":43.2908,"n":13400,"o":44.65,"t":"2025-12-16T05:00:00Z","v":1906875,"vw":44.012171},{"c":45.69,"h":46.27,"l":41.185,"n":30926,"o":43.78,"t":"2025-12-17T05:00:00Z","v":4437351,"vw":44.091031},{"c":47.1,"h":47.29,"l":42,"n":31067,"o":42.91,"t":"2025-12-18T05:00:00Z","v":3912616,"vw":44.918625},{"c":43.32,"h":44.62,"l":41.79,"n":26066,"o":43.27,"t":"2025-12-19T05:00:00Z","v":3390590,"vw":43.43385},{"c":43.01,"h":43.48,"l":41,"n":14630,"o":41.44,"t":"2025-12-22T05:00:00Z","v":1929694,"vw":42.304727},{"c":43.71,"h":44.84,"l":43.06,"n":14766,"o":43.73,"t":"2025-12-23T05:00:00Z","v":1655817,"vw":43.828852},{"c":44.06,"h":45.06,"l":43.8,"n":5365,"o":44.18,"t":"2025-12-24T05:00:00Z","v":685412,"vw":44.456495},{"c":43.86,"h":44.91,"l":42.37,"n":8903,"o":42.43,"t":"2025-12-26T05:00:00Z","v":1095045,"vw":43.847229},{"c":44.34,"h":44.4799,"l":43.3,"n":7015,"o":43.94,"t":"2025-12-29T05:00:00Z","v":1131208,"vw":43.998226},{"c":43.54,"h":43.63,"l":41.94,"n":12257,"o":43.3,"t":"2025-12-30T05:00:00Z","v":1854671,"vw":42.94009},{"c":43.92,"h":44.36,"l":42.48,"n":7337,"o":42.54,"t":"2025-12-31T05:00:00Z","v":1021052,"vw":43.496722},{"c":41.64,"h":43.0284,"l":40.35,"n":20022,"o":42.59,"t":"2026-01-02T05:00:00Z","v":2892661,"vw":41.603345},{"c":37.51,"h":39.27,"l":37.01,"n":25994,"o":38.885,"t":"2026-01-05T05:00:00Z","v":3248426,"vw":37.891203},{"c":39,"h":40.04,"l":37.49,"n":15454,"o":37.52,"t":"2026-01-06T05:00:00Z","v":2043743,"vw":38.70016},{"c":40.3,"h":40.6199,"l":39.36,"n":8006,"o":39.91,"t":"2026-01-07T05:00:00Z","v":1173435,"vw":40.09362},{"c":40.43,"h":41.93,"l":39.93,"n":12821,"o":41.65,"t":"2026-01-08T05:00:00Z","v":1900890,"vw":40.594548},{"c":41,"h":41.4699,"l":39.4087,"n":11871,"o":40.72,"t":"2026-01-09T05:00:00Z","v":1776800,"vw":40.415624},{"c":39.96,"h":41.19,"l":39.1,"n":11714,"o":41.12,"t":"2026-01-12T05:00:00Z","v":1729240,"vw":39.840387},{"c":37.3,"h":39.38,"l":37.19,"n":16970,"o":39.08,"t":"2026-01-13T05:00:00Z","v":2684650,"vw":38.29026},{"c":34.72,"h":36.57,"l":34.51,"n":28881,"o":36.32,"t":"2026-01-14T05:00:00Z","v":4120979,"vw":35.297612},{"c":36.49,"h":36.6099,"l":35.2,"n":12908,"o":35.37,"t":"2026-01-15T05:00:00Z","v":1802168,"vw":35.97986},{"c":36.24,"h":37.32,"l":36.075,"n":16006,"o":36.19,"t":"2026-01-16T05:00:00Z","v":2291472,"vw":36.700984},{"c":40.84,"h":41.18,"l":39.5802,"n":19473,"o":39.91,"t":"2026-01-20T05:00:00Z","v":2597107,"vw":40.463961},{"c":40.38,"h":43.09,"l":40.0006,"n":22284,"o":40.92,"t":"2026-01-21T05:00:00Z","v":3381928,"vw":41.392374},{"c":41.07,"h":41.92,"l":40.58,"n":11471,"o":40.98,"t":"2026-01-22T05:00:00Z","v":1610414,"vw":41.186691},{"c":40.98,"h":41.91,"l":39.43,"n":18538,"o":40.89,"t":"2026-01-23T05:00:00Z","v":3250640,"vw":40.623947},{"c":42.75,"h":43.29,"l":41.61,"n":15178,"o":42.66,"t":"2026-01-26T05:00:00Z","v":2683173,"vw":42.452305},{"c":41.06,"h":43.16,"l":40.97,"n":18397,"o":42.13,"t":"2026-01-27T05:00:00Z","v":3103083,"vw":42.117108},{"c":41.36,"h":41.53,"l":40,"n":17616,"o":40.56,"t":"2026-01-28T05:00:00Z","v":3657098,"vw":40.89245},{"c":45.93,"h":46.79,"l":42.49,"n":19980,"o":42.58,"t":"2026-01-29T05:00:00Z","v":3178300,"vw":45.119423},{"c":46.25,"h":48.44,"l":45.4,"n":21531,"o":47.31,"t":"2026-01-30T05:00:00Z","v":2452953,"vw":46.754377},{"c":52.32,"h":52.77,"l":50.77,"n":23193,"o":52.2,"t":"2026-02-02T05:00:00Z","v":2298411,"vw":51.687945},{"c":54.4,"h":59.18,"l":51.76,"n":35436,"o":51.76,"t":"2026-02-03T05:00:00Z","v":4078840,"vw":55.336834},{"c":58.76,"h":60.75,"l":55.5,"n":25644,"o":56.22,"t":"2026-02-04T05:00:00Z","v":3212214,"vw":58.392813},{"c":74.47,"h":76.515,"l":63.01,"n":59708,"o":64.17,"t":"2026-02-05T05:00:00Z","v":7663203,"vw":69.833332},{"c":59.37,"h":66.46,"l":55.89,"n":40021,"o":66.22,"t":"2026-02-06T05:00:00Z","v":5376237,"vw":59.543294},{"c":58.17,"h":62.115,"l":57.5,"n":13003,"o":61.3,"t":"2026-02-09T05:00:00Z","v":1683789,"vw":59.707884},{"c":61.5,"h":62.97,"l":59.44,"n":14340,"o":60.8,"t":"2026-02-10T05:00:00Z","v":1642871,"vw":61.442399},{"c":63.78,"h":67.045,"l":62.51,"n":22448,"o":62.89,"t":"2026-02-11T05:00:00Z","v":2670969,"vw":65.228614},{"c":67.8,"h":68.47,"l":62.41,"n":17165,"o":62.91,"t":"2026-02-12T05:00:00Z","v":2328261,"vw":65.869316},{"c":60.86,"h":64.8982,"l":59.41,"n":14788,"o":63.89,"t":"2026-02-13T05:00:00Z","v":1763103,"vw":61.322973},{"c":62.65,"h":64.75,"l":61.89,"n":11816,"o":62.26,"t":"2026-02-17T05:00:00Z","v":1531621,"vw":63.505174},{"c":65.5,"h":66.25,"l":61.54,"n":11525,"o":63.99,"t":"2026-02-18T05:00:00Z","v":1433138,"vw":64.357847},{"c":63.76,"h":66.78,"l":63.575,"n":10172,"o":66.1,"t":"2026-02-19T05:00:00Z","v":1164435,"vw":64.889794},{"c":62.54,"h":64.8615,"l":62,"n":8866,"o":63.91,"t":"2026-02-20T05:00:00Z","v":957795,"vw":63.143815},{"c":68.71,"h":69.78,"l":65.36,"n":14048,"o":65.63,"t":"2026-02-23T05:00:00Z","v":1521317,"vw":67.603669},{"c":68.69,"h":72.27,"l":68.08,"n":11947,"o":71.9,"t":"2026-02-24T05:00:00Z","v":1438073,"vw":69.820453},{"c":58.63,"h":65.05,"l":57.83,"n":21673,"o":64.18,"t":"2026-02-25T05:00:00Z","v":2512182,"vw":60.228863},{"c":61.59,"h":63.1781,"l":60.19,"n":11677,"o":60.4,"t":"2026-02-26T05:00:00Z","v":1460981,"vw":61.886714},{"c":65,"h":65.9314,"l":63.7,"n":12179,"o":64.08,"t":"2026-02-27T05:00:00Z","v":1381915,"vw":64.708319},{"c":57.14,"h":64.03,"l":55.12,"n":22592,"o":64.03,"t":"2026-03-02T05:00:00Z","v":2720349,"vw":57.776871},{"c":58.62,"h":62,"l":57.335,"n":15138,"o":60.55,"t":"2026-03-03T05:00:00Z","v":2021551,"vw":59.509702},{"c":50.3,"h":53.25,"l":48.58,"n":29071,"o":52.5,"t":"2026-03-04T05:00:00Z","v":3415921,"vw":50.451348},{"c":52.75,"h":53.6893,"l":50.61,"n":16948,"o":51.11,"t":"2026-03-05T05:00:00Z","v":2080427,"vw":52.506758},{"c":57.43,"h":58.13,"l":56.01,"n":26699,"o":56.23,"t":"2026-03-06T05:00:00Z","v":2518998,"vw":57.099284},{"c":55.99,"h":57.28,"l":55.06,"n":15782,"o":56.36,"t":"2026-03-09T04:00:00Z","v":2026458,"vw":56.105082},{"c":54.38,"h":55.59,"l":51.44,"n":14206,"o":53.03,"t":"2026-03-10T04:00:00Z","v":1887823,"vw":53.58056},{"c":53.41,"h":54.82,"l":52.27,"n":13862,"o":54.06,"t":"2026-03-11T04:00:00Z","v":1450551,"vw":53.624409},{"c":53.68,"h":55.43,"l":53.36,"n":13770,"o":54.25,"t":"2026-03-12T04:00:00Z","v":1464096,"vw":54.275041},{"c":52.62,"h":53.125,"l":48.3,"n":20653,"o":49.73,"t":"2026-03-13T04:00:00Z","v":2502601,"vw":50.978072},{"c":48.57,"h":50.0014,"l":47.6356,"n":21930,"o":48.68,"t":"2026-03-16T04:00:00Z","v":2249474,"vw":48.582634},{"c":47.72,"h":49.29,"l":47.25,"n":10563,"o":48.85,"t":"2026-03-17T04:00:00Z","v":1341567,"vw":48.204815},{"c":52.27,"h":52.5687,"l":50.4,"n":13026,"o":50.47,"t":"2026-03-18T04:00:00Z","v":1356677,"vw":51.677133},{"c":53.42,"h":55.6541,"l":52.9201,"n":14014,"o":54.83,"t":"2026-03-19T04:00:00Z","v":1365536,"vw":54.382179},{"c":53.56,"h":54.8265,"l":53.08,"n":8210,"o":53.14,"t":"2026-03-20T04:00:00Z","v":1029841,"vw":54.088481},{"c":52.84,"h":53.8199,"l":51.095,"n":13290,"o":52.67,"t":"2026-03-23T04:00:00Z","v":1611561,"vw":52.515562},{"c":54.88,"h":55.555,"l":52.7,"n":8166,"o":53.03,"t":"2026-03-24T04:00:00Z","v":1100110,"vw":54.238585},{"c":52.48,"h":53.06,"l":50.7545,"n":10421,"o":51.25,"t":"2026-03-25T04:00:00Z","v":1079924,"vw":51.882673},{"c":56.06,"h":56.67,"l":54.1,"n":11379,"o":54.8,"t":"2026-03-26T04:00:00Z","v":1353871,"vw":55.356318},{"c":60.21,"h":61,"l":59.04,"n":14402,"o":59.07,"t":"2026-03-27T04:00:00Z","v":1656883,"vw":60.189207},{"c":59.24,"h":59.88,"l":56.43,"n":10262,"o":56.79,"t":"2026-03-30T04:00:00Z","v":1372803,"vw":57.910231},{"c":56.97,"h":59.5,"l":55.62,"n":10583,"o":58.79,"t":"2026-03-31T04:00:00Z","v":1366901,"vw":57.641917},{"c":56.12,"h":56.5642,"l":54.41,"n":7540,"o":55.45,"t":"2026-04-01T04:00:00Z","v":998607,"vw":55.762422},{"c":58.04,"h":60.27,"l":57.28,"n":11298,"o":59.52,"t":"2026-04-02T04:00:00Z","v":1516113,"vw":58.636105},{"c":53.32,"h":54.34,"l":52.22,"n":10738,"o":53.79,"t":"2026-04-06T04:00:00Z","v":1390813,"vw":53.454295},{"c":54.52,"h":56.5,"l":54.34,"n":9001,"o":55.26,"t":"2026-04-07T04:00:00Z","v":1146877,"vw":55.554562},{"c":50.9,"h":51.9,"l":48.76,"n":9197,"o":49,"t":"2026-04-08T04:00:00Z","v":1120409,"vw":50.582589},{"c":49.74,"h":52.04,"l":49.04,"n":10972,"o":51.11,"t":"2026-04-09T04:00:00Z","v":1488143,"vw":50.196209},{"c":48.12,"h":49.9972,"l":48.02,"n":8164,"o":49.43,"t":"2026-04-10T04:00:00Z","v":798280,"vw":48.698647},{"c":48.09,"h":51.39,"l":47.85,"n":9050,"o":50.89,"t":"2026-04-13T04:00:00Z","v":1122692,"vw":49.597637},{"c":46.91,"h":47.41,"l":44.37,"n":14529,"o":46.51,"t":"2026-04-14T04:00:00Z","v":1723843,"vw":45.841805},{"c":45.9,"h":47.75,"l":45.585,"n":5936,"o":46.74,"t":"2026-04-15T04:00:00Z","v":868578,"vw":46.901411},{"c":45.5,"h":48.17,"l":45.46,"n":6139,"o":46.07,"t":"2026-04-16T04:00:00Z","v":905398,"vw":46.823933},{"c":43.01,"h":44.53,"l":41.88,"n":13509,"o":43.97,"t":"2026-04-17T04:00:00Z","v":1969241,"vw":42.877925},{"c":44.29,"h":46.0883,"l":44.1044,"n":8490,"o":45.56,"t":"2026-04-20T04:00:00Z","v":1087662,"vw":45.067521},{"c":45.87,"h":46.1,"l":44,"n":5648,"o":44.665,"t":"2026-04-21T04:00:00Z","v":888111,"vw":45.050608},{"c":41.07,"h":41.84,"l":40.33,"n":10449,"o":41.52,"t":"2026-04-22T04:00:00Z","v":1437141,"vw":41.076606},{"c":42.27,"h":43.15,"l":41.34,"n":6467,"o":42.42,"t":"2026-04-23T04:00:00Z","v":919414,"vw":42.233004},{"c":42.44,"h":42.7879,"l":41.7,"n":3356,"o":41.83,"t":"2026-04-24T04:00:00Z","v":526723,"vw":42.301298},{"c":43.31,"h":43.8,"l":41.79,"n":4564,"o":42.445,"t":"2026-04-27T04:00:00Z","v":564439,"vw":43.052917},{"c":43.95,"h":44.7996,"l":43.89,"n":5051,"o":44.17,"t":"2026-04-28T04:00:00Z","v":657795,"vw":44.291593},{"c":44.94,"h":45.67,"l":43.29,"n":6650,"o":43.29,"t":"2026-04-29T04:00:00Z","v":848670,"vw":44.613361},{"c":43.89,"h":44.3,"l":43.55,"n":3721,"o":44.23,"t":"2026-04-30T04:00:00Z","v":576920,"vw":43.934921},{"c":41.56,"h":41.9,"l":40.85,"n":5936,"o":41.62,"t":"2026-05-01T04:00:00Z","v":750579,"vw":41.425574},{"c":39.84,"h":41.47,"l":39.06,"n":10414,"o":40.98,"t":"2026-05-04T04:00:00Z","v":1357421,"vw":39.974372},{"c":38.24,"h":38.9499,"l":38.13,"n":7241,"o":38.4,"t":"2026-05-05T04:00:00Z","v":956544,"vw":38.42244},{"c":38.41,"h":38.765,"l":37.87,"n":7826,"o":37.96,"t":"2026-05-06T04:00:00Z","v":1263687,"vw":38.361225},{"c":39.71,"h":40.34,"l":38.91,"n":6980,"o":38.91,"t":"2026-05-07T04:00:00Z","v":883586,"vw":39.658406},{"c":39.69,"h":40.3794,"l":39.4274,"n":5227,"o":40.28,"t":"2026-05-08T04:00:00Z","v":759146,"vw":39.89245},{"c":37.9,"h":39.43,"l":37.72,"n":6134,"o":38.81,"t":"2026-05-11T04:00:00Z","v":963539,"vw":38.211533},{"c":39.01,"h":39.969,"l":38.93,"n":5565,"o":39.22,"t":"2026-05-12T04:00:00Z","v":857208,"vw":39.317543},{"c":40.17,"h":41.105,"l":39.64,"n":5600,"o":39.75,"t":"2026-05-13T04:00:00Z","v":939529,"vw":40.432897},{"c":38.36,"h":40.26,"l":37.705,"n":7196,"o":39.89,"t":"2026-05-14T04:00:00Z","v":1165127,"vw":38.61048},{"c":40.57,"h":41.075,"l":39.73,"n":5984,"o":39.73,"t":"2026-05-15T04:00:00Z","v":927510,"vw":40.510002},{"c":42.95,"h":43.85,"l":42.5203,"n":7044,"o":42.55,"t":"2026-05-18T04:00:00Z","v":891013,"vw":43.29041},{"c":43.04,"h":43.86,"l":42.75,"n":4717,"o":43.31,"t":"2026-05-19T04:00:00Z","v":598478,"vw":43.152219},{"c":42.06,"h":42.9775,"l":41.84,"n":4553,"o":42.54,"t":"2026-05-20T04:00:00Z","v":566429,"vw":42.41557},{"c":42.05,"h":43.16,"l":41.63,"n":4118,"o":42.54,"t":"2026-05-21T04:00:00Z","v":522898,"vw":42.356022},{"c":44.11,"h":44.29,"l":42.46,"n":5843,"o":42.55,"t":"2026-05-22T04:00:00Z","v":634441,"vw":43.341087},{"c":44.03,"h":44.34,"l":41.47,"n":5577,"o":43.02,"t":"2026-05-26T04:00:00Z","v":930473,"vw":43.226819},{"c":45.14,"h":45.6,"l":44.6,"n":4773,"o":45.01,"t":"2026-05-27T04:00:00Z","v":614972,"vw":45.194413},{"c":46.99,"h":48.19,"l":46.64,"n":6083,"o":47.48,"t":"2026-05-28T04:00:00Z","v":903595,"vw":47.398552},{"c":46.92,"h":48.3,"l":45.87,"n":5668,"o":47.6,"t":"2026-05-29T04:00:00Z","v":819358,"vw":46.880951},{"c":49.42,"h":50.64,"l":48.87,"n":8354,"o":49.08,"t":"2026-06-01T04:00:00Z","v":1330317,"vw":49.599202},{"c":55.34,"h":56.5,"l":52.89,"n":12368,"o":53.04,"t":"2026-06-02T04:00:00Z","v":1655321,"vw":54.80252},{"c":58.34,"h":58.615,"l":55.5509,"n":9265,"o":56.14,"t":"2026-06-03T04:00:00Z","v":1113918,"vw":56.920151},{"c":61.53,"h":62.79,"l":59.94,"n":12349,"o":62.27,"t":"2026-06-04T04:00:00Z","v":1426561,"vw":61.183549},{"c":67.9,"h":70.1813,"l":64.1701,"n":20977,"o":64.44,"t":"2026-06-05T04:00:00Z","v":2720155,"vw":67.330535},{"c":61.01,"h":61.25,"l":59.12,"n":9243,"o":60.62,"t":"2026-06-08T04:00:00Z","v":1051903,"vw":60.343058},{"c":63.57,"h":66.29,"l":62.795,"n":12299,"o":63.19,"t":"2026-06-09T04:00:00Z","v":1568295,"vw":64.394532},{"c":63.91,"h":64.8,"l":62.07,"n":7828,"o":64.79,"t":"2026-06-10T04:00:00Z","v":1021799,"vw":63.633252},{"c":60.5,"h":63.2597,"l":59.8646,"n":8129,"o":62.25,"t":"2026-06-11T04:00:00Z","v":1078975,"vw":61.450691},{"c":60.44,"h":61.605,"l":58.96,"n":5439,"o":61,"t":"2026-06-12T04:00:00Z","v":724450,"vw":60.281004},{"c":54.77,"h":55.47,"l":53.5206,"n":6777,"o":54.43,"t":"2026-06-15T04:00:00Z","v":944977,"vw":54.461964},{"c":56.39,"h":56.95,"l":55.48,"n":5374,"o":55.85,"t":"2026-06-16T04:00:00Z","v":766663,"vw":56.069565},{"c":58.87,"h":59.1794,"l":55.12,"n":6099,"o":57.71,"t":"2026-06-17T04:00:00Z","v":895157,"vw":57.297438},{"c":61.3,"h":62.59,"l":58.6847,"n":6079,"o":58.71,"t":"2026-06-18T04:00:00Z","v":978328,"vw":60.979137},{"c":58.31,"h":58.74,"l":56.126,"n":5676,"o":57.28,"t":"2026-06-22T04:00:00Z","v":727256,"vw":57.270023},{"c":62.15,"h":63.02,"l":61.35,"n":4959,"o":62.8,"t":"2026-06-23T04:00:00Z","v":598268,"vw":62.111251},{"c":67.14,"h":68.83,"l":62.7433,"n":8420,"o":63.32,"t":"2026-06-24T04:00:00Z","v":1125043,"vw":66.146669},{"c":68.69,"h":71.2794,"l":64.1403,"n":10464,"o":64.31,"t":"2026-06-25T04:00:00Z","v":1462939,"vw":68.421561},{"c":67.46,"h":69.75,"l":65.65,"n":6291,"o":69.63,"t":"2026-06-26T04:00:00Z","v":764751,"vw":67.389456},{"c":66.01,"h":69.38,"l":65.41,"n":5446,"o":67.07,"t":"2026-06-29T04:00:00Z","v":813776,"vw":67.364571},{"c":69.63,"h":71,"l":68.6601,"n":6584,"o":70.29,"t":"2026-06-30T04:00:00Z","v":881227,"vw":70.328927},{"c":66.06,"h":69.67,"l":65.1,"n":6495,"o":69.11,"t":"2026-07-01T04:00:00Z","v":777334,"vw":66.596966},{"c":62.79,"h":63.67,"l":61.35,"n":5811,"o":62.3,"t":"2026-07-02T04:00:00Z","v":797107,"vw":62.350912},{"c":58.4,"h":63.43,"l":57.96,"n":6545,"o":63.16,"t":"2026-07-06T04:00:00Z","v":976407,"vw":59.449546},{"c":58.3,"h":60.425,"l":57.54,"n":4359,"o":59.51,"t":"2026-07-07T04:00:00Z","v":542960,"vw":58.858777},{"c":61.15,"h":62.52,"l":60.86,"n":5023,"o":62.13,"t":"2026-07-08T04:00:00Z","v":651599,"vw":61.623204},{"c":59.16,"h":60.6268,"l":58.8,"n":3819,"o":60.35,"t":"2026-07-09T04:00:00Z","v":492352,"vw":59.719283},{"c":57.82,"h":58.2798,"l":56.3775,"n":4486,"o":57.28,"t":"2026-07-10T04:00:00Z","v":457761,"vw":57.455088},{"c":60.93,"h":61.82,"l":59.807,"n":4563,"o":60.45,"t":"2026-07-13T04:00:00Z","v":519754,"vw":60.825768},{"c":56.33,"h":58.5,"l":55.63,"n":6429,"o":57.69,"t":"2026-07-14T04:00:00Z","v":830408,"vw":56.802923},{"c":55.72,"h":56.12,"l":54.601,"n":4637,"o":55.09,"t":"2026-07-15T04:00:00Z","v":587893,"vw":55.397358},{"c":56.93,"h":57.42,"l":55.93,"n":2811,"o":57.01,"t":"2026-07-16T04:00:00Z","v":366297,"vw":56.655693},{"c":57.06,"h":60.11,"l":56.67,"n":3793,"o":59.4,"t":"2026-07-17T04:00:00Z","v":439281,"vw":58.343072},{"c":55.42,"h":57.3,"l":54.25,"n":5097,"o":56.49,"t":"2026-07-20T04:00:00Z","v":564512,"vw":55.38846},{"c":53.16,"h":53.78,"l":52.3,"n":5408,"o":53.2,"t":"2026-07-21T04:00:00Z","v":569470,"vw":52.972524},{"c":53.97,"h":54.55,"l":53.245,"n":2668,"o":54.48,"t":"2026-07-22T04:00:00Z","v":367905,"vw":54.037106},{"c":55.81,"h":56.19,"l":55.21,"n":3044,"o":55.49,"t":"2026-07-23T04:00:00Z","v":448177,"vw":55.736733},{"c":56.88,"h":57.8,"l":56.58,"n":3586,"o":56.64,"t":"2026-07-24T04:00:00Z","v":568142,"vw":57.28596},{"c":55.61,"h":56.58,"l":54.35,"n":3195,"o":55.63,"t":"2026-07-27T04:00:00Z","v":434785,"vw":55.352577},{"c":57.55,"h":59.44,"l":57.13,"n":3175,"o":58.55,"t":"2026-07-28T04:00:00Z","v":471706,"vw":58.391779},{"c":58.09,"h":58.15,"l":56,"n":4125,"o":56.97,"t":"2026-07-29T04:00:00Z","v":664825,"vw":57.327178},{"c":55.87,"h":56.16,"l":55.145,"n":3576,"o":55.8,"t":"2026-07-30T04:00:00Z","v":559897,"vw":55.798491},{"c":59,"h":60.02,"l":57.52,"n":5312,"o":57.52,"t":"2026-07-31T04:00:00Z","v":636938,"vw":59.150989},{"c":56.8,"h":59.38,"l":56.4,"n":5179,"o":59.02,"t":"2026-08-03T04:00:00Z","v":640411,"vw":57.342509},{"c":56.06,"h":57.2696,"l":55.8,"n":3410,"o":56.79,"t":"2026-08-04T04:00:00Z","v":325435,"vw":56.433247},{"c":55.01,"h":56.8121,"l":54.87,"n":3183,"o":56.3,"t":"2026-08-05T04:00:00Z","v":291011,"vw":55.527203},{"c":55.76,"h":56.33,"l":54.855,"n":2886,"o":56.19,"t":"2026-08-06T04:00:00Z","v":321099,"vw":55.588832},{"c":54.8,"h":55.62,"l":54.18,"n":3255,"o":54.5,"t":"2026-08-07T04:00:00Z","v":446214,"vw":54.829492},{"c":56.54,"h":56.96,"l":54.98,"n":3705,"o":54.98,"t":"2026-08-10T04:00:00Z","v":287369,"vw":56.05362},{"c":57.45,"h":57.9915,"l":56.1413,"n":2045,"o":56.3,"t":"2026-08-11T04:00:00Z","v":182174,"vw":57.287866},{"c":57.71,"h":57.89,"l":56.41,"n":3557,"o":56.64,"t":"2026-08-12T04:00:00Z","v":481745,"vw":57.444689},{"c":57.65,"h":58.695,"l":56.55,"n":3131,"o":57.37,"t":"2026-08-13T04:00:00Z","v":472245,"vw":57.392546},{"c":58.5,"h":59.2599,"l":57.9902,"n":2811,"o":58.89,"t":"2026-08-14T04:00:00Z","v":302440,"vw":58.684802},{"c":55.9,"h":57.63,"l":55.3401,"n":3568,"o":57.63,"t":"2026-08-17T04:00:00Z","v":483030,"vw":56.165517},{"c":55.43,"h":56.45,"l":54.61,"n":3031,"o":56.44,"t":"2026-08-18T04:00:00Z","v":385475,"vw":55.280442},{"c":48.77,"h":55.11,"l":46.68,"n":12556,"o":54.72,"t":"2026-08-19T04:00:00Z","v":1643373,"vw":50.39044},{"c":42.7,"h":45.03,"l":42.34,"n":10762,"o":44,"t":"2026-08-20T04:00:00Z","v":1411891,"vw":43.461886},{"c":37.68,"h":38.605,"l":36.69,"n":20915,"o":37.62,"t":"2026-08-21T04:00:00Z","v":2589412,"vw":37.394348},{"c":36,"h":36.85,"l":34.74,"n":13361,"o":35.76,"t":"2026-08-24T04:00:00Z","v":2034677,"vw":35.616521},{"c":35.78,"h":36.565,"l":35.19,"n":8656,"o":36.12,"t":"2026-08-25T04:00:00Z","v":1348330,"vw":35.784715},{"c":36.19,"h":37,"l":36.05,"n":5637,"o":36.65,"t":"2026-08-26T04:00:00Z","v":852358,"vw":36.47187},{"c":34.86,"h":35.84,"l":34.02,"n":8722,"o":35.49,"t":"2026-08-27T04:00:00Z","v":1259470,"vw":34.785693},{"c":37,"h":37.59,"l":34.89,"n":9063,"o":35.5,"t":"2026-08-28T04:00:00Z","v":1448776,"vw":36.424221},{"c":35.77,"h":36.86,"l":35.3501,"n":5875,"o":36.565,"t":"2026-08-31T04:00:00Z","v":845560,"vw":36.106241},{"c":37.03,"h":37.87,"l":35.9901,"n":6553,"o":36.56,"t":"2026-09-01T04:00:00Z","v":1039242,"vw":36.890595},{"c":37,"h":37.71,"l":36.7738,"n":4629,"o":37.49,"t":"2026-09-02T04:00:00Z","v":711447,"vw":37.1484},{"c":32.65,"h":35.9302,"l":32.635,"n":11959,"o":35.88,"t":"2026-09-03T04:00:00Z","v":2208424,"vw":34.056674},{"c":34.25,"h":35.265,"l":34.25,"n":6492,"o":34.67,"t":"2026-09-04T04:00:00Z","v":1160456,"vw":34.590989},{"c":35.49,"h":36.26,"l":35.04,"n":4431,"o":35.61,"t":"2026-09-08T04:00:00Z","v":671726,"vw":35.634958},{"c":35.74,"h":35.939,"l":34.43,"n":4449,"o":34.45,"t":"2026-09-09T04:00:00Z","v":680563,"vw":35.203952},{"c":36.76,"h":37.12,"l":36.39,"n":4824,"o":36.92,"t":"2026-09-10T04:00:00Z","v":771455,"vw":36.763331},{"c":36.58,"h":37,"l":34.18,"n":5391,"o":36.4,"t":"2026-09-11T04:00:00Z","v":902073,"vw":35.696048},{"c":34.94,"h":36.1,"l":34.65,"n":4936,"o":36.07,"t":"2026-09-14T04:00:00Z","v":734400,"vw":35.32457},{"c":37.5,"h":38.6855,"l":36.4901,"n":12104,"o":36.85,"t":"2026-09-15T04:00:00Z","v":1779621,"vw":37.539517},{"c":37.7,"h":38.7282,"l":37.16,"n":6296,"o":38.01,"t":"2026-09-16T04:00:00Z","v":1025371,"vw":37.973152},{"c":37.2,"h":37.79,"l":36.7,"n":5230,"o":37.34,"t":"2026-09-17T04:00:00Z","v":1402457,"vw":37.12925},{"c":32.55,"h":35.66,"l":32.4,"n":11374,"o":35.66,"t":"2026-09-18T04:00:00Z","v":1918171,"vw":33.25922},{"c":28.36,"h":29.77,"l":28.05,"n":14217,"o":29.59,"t":"2026-09-21T04:00:00Z","v":2064246,"vw":28.951854},{"c":28.58,"h":29.05,"l":28.23,"n":6736,"o":28.93,"t":"2026-09-22T04:00:00Z","v":1164292,"vw":28.563699},{"c":29.66,"h":30.31,"l":28.74,"n":7465,"o":29.01,"t":"2026-09-23T04:00:00Z","v":1477167,"vw":29.644763},{"c":29.75,"h":30.5,"l":29.4,"n":5348,"o":30.26,"t":"2026-09-24T04:00:00Z","v":1018923,"vw":29.861118},{"c":30.08,"h":30.71,"l":29.92,"n":3539,"o":30.01,"t":"2026-09-25T04:00:00Z","v":728477,"vw":30.216154},{"c":30.52,"h":31.16,"l":29.844,"n":5290,"o":30.46,"t":"2026-09-28T04:00:00Z","v":943496,"vw":30.365105},{"c":30.44,"h":30.95,"l":29.79,"n":4296,"o":29.87,"t":"2026-09-29T04:00:00Z","v":848631,"vw":30.33927},{"c":30.4,"h":30.6144,"l":28.9401,"n":3683,"o":29.22,"t":"2026-09-30T04:00:00Z","v":680088,"vw":30.054584},{"c":29.62,"h":30.53,"l":29.15,"n":4726,"o":30.47,"t":"2026-10-01T04:00:00Z","v":983057,"vw":29.891397},{"c":29.87,"h":30.18,"l":27.82,"n":18513,"o":28.23,"t":"2026-10-02T04:00:00Z","v":3864279,"vw":29.085744},{"c":28.85,"h":29.415,"l":28.15,"n":7817,"o":28.61,"t":"2026-10-05T04:00:00Z","v":1050496,"vw":28.885939},{"c":29,"h":29.14,"l":28.22,"n":14913,"o":28.731,"t":"2026-10-06T04:00:00Z","v":1751429,"vw":28.764628},{"c":30.5,"h":30.97,"l":30.3501,"n":7368,"o":30.55,"t":"2026-10-07T04:00:00Z","v":1044718,"vw":30.648417},{"c":31.75,"h":32.75,"l":30.98,"n":10612,"o":31.3,"t":"2026-10-08T04:00:00Z","v":1957942,"vw":31.919014},{"c":31.34,"h":31.36,"l":30.53,"n":10101,"o":30.86,"t":"2026-10-09T04:00:00Z","v":1050832,"vw":30.997964},{"c":30.91,"h":31.37,"l":30.74,"n":9095,"o":31.15,"t":"2026-10-12T04:00:00Z","v":972842,"vw":31.040341},{"c":30.59,"h":30.88,"l":30.1917,"n":9348,"o":30.52,"t":"2026-10-13T04:00:00Z","v":970443,"vw":30.535038},{"c":31.76,"h":31.99,"l":30.77,"n":11883,"o":31.14,"t":"2026-10-14T04:00:00Z","v":1635684,"vw":31.533503},{"c":31.32,"h":33.31,"l":31.07,"n":17421,"o":32.98,"t":"2026-10-15T04:00:00Z","v":2091295,"vw":32.027973},{"c":31.9,"h":32.52,"l":31.23,"n":12845,"o":31.6,"t":"2026-10-16T04:00:00Z","v":1525097,"vw":31.908025},{"c":31.75,"h":31.82,"l":31.19,"n":5726,"o":31.26,"t":"2026-10-19T04:00:00Z","v":590107,"vw":31.542451},{"c":31.2,"h":32.18,"l":30.49,"n":7437,"o":32.11,"t":"2026-10-20T04:00:00Z","v":899126,"vw":31.03633},{"c":29.67,"h":30.638,"l":29.36,"n":13107,"o":30.29,"t":"2026-10-21T04:00:00Z","v":1397265,"vw":29.942683},{"c":31.9,"h":32.3099,"l":31.5,"n":10184,"o":31.59,"t":"2026-10-22T04:00:00Z","v":975722,"vw":31.894965},{"c":31.745,"h":32.23,"l":31.44,"n":5115,"o":31.77,"t":"2026-10-23T04:00:00Z","v":440044,"vw":31.763631}],"volatilityBars":[{"c":29.04,"h":29.29,"l":28.92,"n":346,"o":29.25,"t":"2026-09-22T08:00:00Z","v":37030,"vw":29.099464},{"c":29.01,"h":29.01,"l":29.01,"n":3,"o":29.01,"t":"2026-09-22T08:15:00Z","v":434,"vw":29.01},{"c":28.65,"h":29.14,"l":28.64,"n":68,"o":29.14,"t":"2026-09-22T08:30:00Z","v":4539,"vw":28.950229},{"c":28.52,"h":28.6796,"l":28.426,"n":121,"o":28.65,"t":"2026-09-22T08:45:00Z","v":4080,"vw":28.58636},{"c":28.85,"h":28.85,"l":28.72,"n":40,"o":28.7343,"t":"2026-09-22T09:00:00Z","v":1092,"vw":28.817786},{"c":28.81,"h":28.8124,"l":28.81,"n":7,"o":28.8124,"t":"2026-09-22T09:15:00Z","v":424,"vw":28.8116},{"c":28.72,"h":28.73,"l":28.72,"n":10,"o":28.73,"t":"2026-09-22T09:30:00Z","v":1511,"vw":28.724852},{"c":28.55,"h":28.69,"l":28.5338,"n":56,"o":28.69,"t":"2026-09-22T09:45:00Z","v":11068,"vw":28.634857},{"c":28.63,"h":28.63,"l":28.55,"n":22,"o":28.55,"t":"2026-09-22T10:00:00Z","v":3187,"vw":28.623977},{"c":28.8119,"h":28.8119,"l":28.8,"n":5,"o":28.8,"t":"2026-09-22T10:15:00Z","v":1055,"vw":28.807516},{"c":28.79,"h":28.88,"l":28.79,"n":29,"o":28.82,"t":"2026-09-22T10:30:00Z","v":3728,"vw":28.851489},{"c":28.83,"h":28.87,"l":28.81,"n":7,"o":28.81,"t":"2026-09-22T10:45:00Z","v":1164,"vw":28.823158},{"c":28.8214,"h":28.8695,"l":28.7012,"n":144,"o":28.75,"t":"2026-09-22T11:00:00Z","v":26100,"vw":28.777844},{"c":28.74,"h":28.8137,"l":28.66,"n":49,"o":28.79,"t":"2026-09-22T11:15:00Z","v":11063,"vw":28.736442},{"c":28.74,"h":28.831,"l":28.71,"n":14,"o":28.831,"t":"2026-09-22T11:30:00Z","v":4001,"vw":28.781746},{"c":28.74,"h":28.74,"l":28.7,"n":59,"o":28.7,"t":"2026-09-22T11:45:00Z","v":19958,"vw":28.709589},{"c":28.75,"h":28.79,"l":28.73,"n":76,"o":28.7839,"t":"2026-09-22T12:00:00Z","v":9559,"vw":28.766896},{"c":28.73,"h":28.83,"l":28.69,"n":35,"o":28.83,"t":"2026-09-22T12:15:00Z","v":6228,"vw":28.731911},{"c":28.7499,"h":28.8,"l":28.7,"n":25,"o":28.7,"t":"2026-09-22T12:30:00Z","v":10038,"vw":28.747581},{"c":28.6752,"h":28.78,"l":28.6752,"n":24,"o":28.7599,"t":"2026-09-22T12:45:00Z","v":5366,"vw":28.73482},{"c":28.6999,"h":28.7312,"l":28.58,"n":36,"o":28.65,"t":"2026-09-22T13:00:00Z","v":13465,"vw":28.687961},{"c":28.91,"h":28.92,"l":28.71,"n":48,"o":28.71,"t":"2026-09-22T13:15:00Z","v":3722,"vw":28.772867},{"c":28.75,"h":28.93,"l":28.5821,"n":499,"o":28.93,"t":"2026-09-22T13:30:00Z","v":113789,"vw":28.781726},{"c":28.48,"h":28.79,"l":28.47,"n":347,"o":28.77,"t":"2026-09-22T13:45:00Z","v":99057,"vw":28.65245},{"c":28.47,"h":28.6524,"l":28.39,"n":309,"o":28.47,"t":"2026-09-22T14:00:00Z","v":45587,"vw":28.556841},{"c":28.737,"h":28.75,"l":28.472,"n":117,"o":28.51,"t":"2026-09-22T14:15:00Z","v":27298,"vw":28.618799},{"c":28.81,"h":29.05,"l":28.7,"n":350,"o":28.7669,"t":"2026-09-22T14:30:00Z","v":95715,"vw":28.891808},{"c":28.54,"h":28.775,"l":28.53,"n":181,"o":28.73,"t":"2026-09-22T14:45:00Z","v":40697,"vw":28.638803},{"c":28.48,"h":28.61,"l":28.46,"n":182,"o":28.514,"t":"2026-09-22T15:00:00Z","v":32298,"vw":28.528019},{"c":28.52,"h":28.6062,"l":28.47,"n":128,"o":28.495,"t":"2026-09-22T15:15:00Z","v":26660,"vw":28.509432},{"c":28.35,"h":28.5385,"l":28.35,"n":218,"o":28.4948,"t":"2026-09-22T15:30:00Z","v":25942,"vw":28.451533},{"c":28.415,"h":28.48,"l":28.23,"n":205,"o":28.35,"t":"2026-09-22T15:45:00Z","v":41808,"vw":28.32342},{"c":28.596,"h":28.6,"l":28.35,"n":119,"o":28.4,"t":"2026-09-22T16:00:00Z","v":17619,"vw":28.529515},{"c":28.65,"h":28.65,"l":28.52,"n":62,"o":28.58,"t":"2026-09-22T16:15:00Z","v":18114,"vw":28.589396},{"c":28.52,"h":28.66,"l":28.48,"n":78,"o":28.65,"t":"2026-09-22T16:30:00Z","v":13481,"vw":28.600999},{"c":28.3974,"h":28.545,"l":28.32,"n":164,"o":28.5,"t":"2026-09-22T16:45:00Z","v":42312,"vw":28.451119},{"c":28.405,"h":28.43,"l":28.31,"n":111,"o":28.43,"t":"2026-09-22T17:00:00Z","v":12193,"vw":28.376602},{"c":28.3,"h":28.5,"l":28.3,"n":137,"o":28.37,"t":"2026-09-22T17:15:00Z","v":58328,"vw":28.385684},{"c":28.37,"h":28.3899,"l":28.28,"n":117,"o":28.3,"t":"2026-09-22T17:30:00Z","v":21746,"vw":28.34093},{"c":28.3,"h":28.42,"l":28.25,"n":182,"o":28.36,"t":"2026-09-22T17:45:00Z","v":31642,"vw":28.326852},{"c":28.34,"h":28.37,"l":28.29,"n":243,"o":28.3,"t":"2026-09-22T18:00:00Z","v":36583,"vw":28.318641},{"c":28.46,"h":28.495,"l":28.26,"n":96,"o":28.32,"t":"2026-09-22T18:15:00Z","v":12384,"vw":28.372311},{"c":28.42,"h":28.53,"l":28.394,"n":100,"o":28.51,"t":"2026-09-22T18:30:00Z","v":13360,"vw":28.465845},{"c":28.38,"h":28.4,"l":28.31,"n":166,"o":28.4,"t":"2026-09-22T18:45:00Z","v":31446,"vw":28.359958},{"c":28.376,"h":28.438,"l":28.34,"n":113,"o":28.38,"t":"2026-09-22T19:00:00Z","v":13605,"vw":28.391623},{"c":28.36,"h":28.38,"l":28.3037,"n":123,"o":28.3201,"t":"2026-09-22T19:15:00Z","v":12367,"vw":28.334165},{"c":28.44,"h":28.5198,"l":28.36,"n":144,"o":28.36,"t":"2026-09-22T19:30:00Z","v":21397,"vw":28.44018},{"c":28.54,"h":28.59,"l":28.42,"n":343,"o":28.42,"t":"2026-09-22T19:45:00Z","v":45650,"vw":28.538044},{"c":28.5896,"h":28.65,"l":28.57,"n":14,"o":28.58,"t":"2026-09-22T20:00:00Z","v":2138,"vw":28.590482},{"c":28.56,"h":28.5861,"l":28.55,"n":5,"o":28.5861,"t":"2026-09-22T20:15:00Z","v":731,"vw":28.564646},{"c":28.5,"h":28.5,"l":28.5,"n":4,"o":28.5,"t":"2026-09-22T20:30:00Z","v":1132,"vw":28.5},{"c":28.36,"h":28.36,"l":28.36,"n":1,"o":28.36,"t":"2026-09-22T20:45:00Z","v":111,"vw":28.36},{"c":28.5483,"h":28.5483,"l":28.5483,"n":7,"o":28.5483,"t":"2026-09-22T21:00:00Z","v":277,"vw":28.5483},{"c":28.5,"h":28.54,"l":28.5,"n":27,"o":28.54,"t":"2026-09-22T21:15:00Z","v":3364,"vw":28.513156},{"c":28.4856,"h":28.4856,"l":28.4856,"n":1,"o":28.4856,"t":"2026-09-22T21:30:00Z","v":289,"vw":28.4856},{"c":28.54,"h":28.54,"l":28.5399,"n":6,"o":28.54,"t":"2026-09-22T21:45:00Z","v":385,"vw":28.539967},{"c":28.65,"h":28.65,"l":28.52,"n":10,"o":28.52,"t":"2026-09-22T22:00:00Z","v":996,"vw":28.587661},{"c":28.5991,"h":28.67,"l":28.58,"n":10,"o":28.65,"t":"2026-09-22T22:15:00Z","v":1166,"vw":28.632845},{"c":28.55,"h":28.58,"l":28.5115,"n":6,"o":28.58,"t":"2026-09-22T22:30:00Z","v":731,"vw":28.544176},{"c":28.58,"h":28.5999,"l":28.58,"n":8,"o":28.5861,"t":"2026-09-22T22:45:00Z","v":1743,"vw":28.583294},{"c":28.3563,"h":28.5119,"l":28.3563,"n":8,"o":28.5119,"t":"2026-09-22T23:00:00Z","v":1565,"vw":28.401946},{"c":28.68,"h":28.68,"l":28.45,"n":2,"o":28.45,"t":"2026-09-22T23:15:00Z","v":4718,"vw":28.48393},{"c":28.56,"h":28.56,"l":28.48,"n":4,"o":28.48,"t":"2026-09-22T23:30:00Z","v":660,"vw":28.540698},{"c":28.58,"h":28.6,"l":28.56,"n":5,"o":28.6,"t":"2026-09-22T23:45:00Z","v":3800,"vw":28.578079},{"c":28.08,"h":28.62,"l":27.9,"n":261,"o":28.58,"t":"2026-09-23T08:00:00Z","v":23145,"vw":28.128897},{"c":28.58,"h":28.58,"l":28.54,"n":20,"o":28.54,"t":"2026-09-23T08:15:00Z","v":769,"vw":28.555709},{"c":28.7457,"h":28.9,"l":28.71,"n":30,"o":28.75,"t":"2026-09-23T08:45:00Z","v":1582,"vw":28.752567},{"c":28.8089,"h":28.83,"l":28.74,"n":9,"o":28.82,"t":"2026-09-23T09:00:00Z","v":1059,"vw":28.797053},{"c":28.75,"h":28.8,"l":28.7,"n":37,"o":28.78,"t":"2026-09-23T09:15:00Z","v":5565,"vw":28.764826},{"c":28.86,"h":28.9,"l":28.83,"n":31,"o":28.83,"t":"2026-09-23T09:30:00Z","v":3404,"vw":28.873718},{"c":28.86,"h":28.86,"l":28.86,"n":4,"o":28.86,"t":"2026-09-23T09:45:00Z","v":368,"vw":28.86},{"c":28.8,"h":28.85,"l":28.7703,"n":58,"o":28.85,"t":"2026-09-23T10:00:00Z","v":10908,"vw":28.786083},{"c":28.95,"h":28.9697,"l":28.8215,"n":44,"o":28.8215,"t":"2026-09-23T10:15:00Z","v":7688,"vw":28.956376},{"c":28.934,"h":28.934,"l":28.72,"n":48,"o":28.76,"t":"2026-09-23T11:00:00Z","v":12035,"vw":28.802055},{"c":29.086,"h":29.086,"l":28.95,"n":51,"o":28.95,"t":"2026-09-23T11:15:00Z","v":20360,"vw":29.020667},{"c":29.07,"h":29.08,"l":29.06,"n":38,"o":29.06,"t":"2026-09-23T11:30:00Z","v":6960,"vw":29.073673},{"c":28.96,"h":29,"l":28.91,"n":20,"o":29,"t":"2026-09-23T11:45:00Z","v":3806,"vw":28.921356},{"c":29.06,"h":29.0686,"l":28.96,"n":20,"o":28.96,"t":"2026-09-23T12:00:00Z","v":8357,"vw":29.0537},{"c":29.04,"h":29.2,"l":29.04,"n":86,"o":29.06,"t":"2026-09-23T12:15:00Z","v":30233,"vw":29.14582},{"c":29.03,"h":29.1,"l":29,"n":34,"o":29.1,"t":"2026-09-23T12:30:00Z","v":4743,"vw":29.030626},{"c":29.09,"h":29.09,"l":29.0231,"n":14,"o":29.0812,"t":"2026-09-23T12:45:00Z","v":1438,"vw":29.08038},{"c":29.1423,"h":29.2,"l":29.04,"n":63,"o":29.04,"t":"2026-09-23T13:00:00Z","v":8577,"vw":29.122315},{"c":29.01,"h":29.17,"l":29,"n":72,"o":29.17,"t":"2026-09-23T13:15:00Z","v":10321,"vw":29.051157},{"c":28.81,"h":29.03,"l":28.78,"n":392,"o":29.01,"t":"2026-09-23T13:30:00Z","v":86926,"vw":28.964636},{"c":28.8578,"h":29.01,"l":28.8236,"n":314,"o":28.83,"t":"2026-09-23T13:45:00Z","v":81380,"vw":28.896992},{"c":29.45,"h":29.68,"l":28.74,"n":602,"o":28.835,"t":"2026-09-23T14:00:00Z","v":156029,"vw":29.222126},{"c":30.0133,"h":30.08,"l":29.49,"n":790,"o":29.5,"t":"2026-09-23T14:15:00Z","v":188222,"vw":29.79517},{"c":29.82,"h":30.14,"l":29.72,"n":377,"o":30.01,"t":"2026-09-23T14:30:00Z","v":81205,"vw":29.855566},{"c":29.7,"h":29.91,"l":29.65,"n":345,"o":29.8457,"t":"2026-09-23T14:45:00Z","v":52497,"vw":29.746848},{"c":29.59,"h":29.7499,"l":29.57,"n":190,"o":29.69,"t":"2026-09-23T15:00:00Z","v":49465,"vw":29.640234},{"c":29.68,"h":29.7,"l":29.49,"n":109,"o":29.57,"t":"2026-09-23T15:15:00Z","v":31822,"vw":29.597482},{"c":29.81,"h":29.8373,"l":29.68,"n":96,"o":29.6959,"t":"2026-09-23T15:30:00Z","v":21368,"vw":29.775774},{"c":30.03,"h":30.035,"l":29.8,"n":208,"o":29.83,"t":"2026-09-23T15:45:00Z","v":63876,"vw":29.919034},{"c":29.8,"h":30.31,"l":29.79,"n":320,"o":29.98,"t":"2026-09-23T16:00:00Z","v":49420,"vw":30.081889},{"c":29.91,"h":29.9311,"l":29.79,"n":118,"o":29.83,"t":"2026-09-23T16:15:00Z","v":29925,"vw":29.873759},{"c":29.99,"h":30.0691,"l":29.8,"n":181,"o":29.85,"t":"2026-09-23T16:30:00Z","v":49189,"vw":29.944349},{"c":30.01,"h":30.1504,"l":29.95,"n":248,"o":29.96,"t":"2026-09-23T16:45:00Z","v":47385,"vw":30.051449},{"c":30.17,"h":30.21,"l":29.91,"n":170,"o":30.01,"t":"2026-09-23T17:00:00Z","v":24621,"vw":30.103523},{"c":30.01,"h":30.18,"l":29.88,"n":206,"o":30.18,"t":"2026-09-23T17:15:00Z","v":36748,"vw":30.010848},{"c":29.8999,"h":30.03,"l":29.8815,"n":133,"o":30,"t":"2026-09-23T17:30:00Z","v":19618,"vw":29.96071},{"c":29.8,"h":29.87,"l":29.78,"n":134,"o":29.86,"t":"2026-09-23T17:45:00Z","v":22518,"vw":29.814654},{"c":29.89,"h":29.93,"l":29.81,"n":88,"o":29.84,"t":"2026-09-23T18:00:00Z","v":9698,"vw":29.865394},{"c":29.92,"h":29.9399,"l":29.85,"n":89,"o":29.9,"t":"2026-09-23T18:15:00Z","v":18035,"vw":29.90406},{"c":29.89,"h":29.97,"l":29.89,"n":121,"o":29.96,"t":"2026-09-23T18:30:00Z","v":14671,"vw":29.93397},{"c":29.82,"h":29.9,"l":29.7552,"n":113,"o":29.88,"t":"2026-09-23T18:45:00Z","v":15316,"vw":29.810044},{"c":29.79,"h":29.88,"l":29.78,"n":73,"o":29.81,"t":"2026-09-23T19:00:00Z","v":10014,"vw":29.818815},{"c":29.75,"h":29.83,"l":29.72,"n":126,"o":29.79,"t":"2026-09-23T19:15:00Z","v":33025,"vw":29.757979},{"c":29.72,"h":29.78,"l":29.7,"n":146,"o":29.77,"t":"2026-09-23T19:30:00Z","v":22525,"vw":29.731688},{"c":29.67,"h":29.73,"l":29.64,"n":269,"o":29.71,"t":"2026-09-23T19:45:00Z","v":41011,"vw":29.693827},{"c":29.79,"h":29.92,"l":29.5806,"n":41,"o":29.66,"t":"2026-09-23T20:00:00Z","v":12012,"vw":29.678157},{"c":29.9366,"h":29.9366,"l":29.9366,"n":1,"o":29.9366,"t":"2026-09-23T20:15:00Z","v":500,"vw":29.9366},{"c":29.85,"h":29.91,"l":29.85,"n":8,"o":29.909,"t":"2026-09-23T20:30:00Z","v":550,"vw":29.896495},{"c":29.6242,"h":29.92,"l":29.6242,"n":5,"o":29.9,"t":"2026-09-23T20:45:00Z","v":3752,"vw":29.898449},{"c":29.7315,"h":29.92,"l":29.7315,"n":12,"o":29.92,"t":"2026-09-23T21:00:00Z","v":5602,"vw":29.753313},{"c":29.85,"h":29.85,"l":29.85,"n":1,"o":29.85,"t":"2026-09-23T21:15:00Z","v":148,"vw":29.85},{"c":29.618,"h":29.618,"l":29.618,"n":1,"o":29.618,"t":"2026-09-23T21:30:00Z","v":300,"vw":29.618},{"c":29.61,"h":29.61,"l":29.5704,"n":26,"o":29.5704,"t":"2026-09-23T21:45:00Z","v":2039,"vw":29.579355},{"c":29.57,"h":29.83,"l":29.57,"n":9,"o":29.83,"t":"2026-09-23T22:00:00Z","v":3091,"vw":29.625388},{"c":29.61,"h":29.61,"l":29.61,"n":1,"o":29.61,"t":"2026-09-23T22:15:00Z","v":100,"vw":29.61},{"c":29.83,"h":29.83,"l":29.8039,"n":2,"o":29.8039,"t":"2026-09-23T22:30:00Z","v":300,"vw":29.8213},{"c":29.81,"h":29.81,"l":29.62,"n":27,"o":29.62,"t":"2026-09-23T22:45:00Z","v":2744,"vw":29.675592},{"c":29.58,"h":29.58,"l":29.58,"n":11,"o":29.58,"t":"2026-09-23T23:00:00Z","v":2076,"vw":29.58},{"c":29.7756,"h":29.78,"l":29.7627,"n":5,"o":29.7732,"t":"2026-09-23T23:15:00Z","v":2010,"vw":29.773386},{"c":29.7475,"h":29.79,"l":29.7475,"n":8,"o":29.79,"t":"2026-09-23T23:30:00Z","v":2980,"vw":29.783778},{"c":29.8299,"h":29.8299,"l":29.72,"n":17,"o":29.72,"t":"2026-09-23T23:45:00Z","v":12106,"vw":29.809226},{"c":29.66,"h":30.24,"l":29.66,"n":148,"o":29.67,"t":"2026-09-24T08:00:00Z","v":21522,"vw":30.0303},{"c":30.2,"h":30.2,"l":29.78,"n":24,"o":29.78,"t":"2026-09-24T08:15:00Z","v":2002,"vw":29.950228},{"c":30.21,"h":30.21,"l":30.16,"n":15,"o":30.17,"t":"2026-09-24T08:30:00Z","v":1679,"vw":30.197102},{"c":30.5,"h":30.56,"l":30.5,"n":52,"o":30.5,"t":"2026-09-24T08:45:00Z","v":5141,"vw":30.525033},{"c":30.26,"h":30.27,"l":30.26,"n":4,"o":30.27,"t":"2026-09-24T09:00:00Z","v":961,"vw":30.261509},{"c":30.49,"h":30.49,"l":30.49,"n":7,"o":30.49,"t":"2026-09-24T09:15:00Z","v":582,"vw":30.49},{"c":30.67,"h":30.8396,"l":30.58,"n":52,"o":30.67,"t":"2026-09-24T09:30:00Z","v":4398,"vw":30.689202},{"c":30.64,"h":30.64,"l":30.64,"n":1,"o":30.64,"t":"2026-09-24T09:45:00Z","v":152,"vw":30.64},{"c":30.65,"h":30.65,"l":30.5,"n":20,"o":30.58,"t":"2026-09-24T10:00:00Z","v":2980,"vw":30.589216},{"c":30.4108,"h":30.58,"l":30.4108,"n":30,"o":30.58,"t":"2026-09-24T10:30:00Z","v":1157,"vw":30.529659},{"c":30.41,"h":30.48,"l":30.36,"n":21,"o":30.48,"t":"2026-09-24T10:45:00Z","v":2487,"vw":30.37697},{"c":30.38,"h":30.4283,"l":30.36,"n":28,"o":30.4,"t":"2026-09-24T11:00:00Z","v":5781,"vw":30.388398},{"c":30.4,"h":30.4,"l":30.38,"n":5,"o":30.38,"t":"2026-09-24T11:15:00Z","v":233,"vw":30.39},{"c":30.48,"h":30.48,"l":30.4,"n":22,"o":30.41,"t":"2026-09-24T11:30:00Z","v":2411,"vw":30.445562},{"c":30.47,"h":30.5,"l":30.44,"n":22,"o":30.44,"t":"2026-09-24T11:45:00Z","v":2365,"vw":30.480451},{"c":30.39,"h":30.5,"l":30.39,"n":18,"o":30.43,"t":"2026-09-24T12:00:00Z","v":4929,"vw":30.488507},{"c":30.38,"h":30.4,"l":30.38,"n":9,"o":30.4,"t":"2026-09-24T12:15:00Z","v":935,"vw":30.382436},{"c":30.4,"h":30.5,"l":30.4,"n":28,"o":30.5,"t":"2026-09-24T12:30:00Z","v":6020,"vw":30.478241},{"c":30.33,"h":30.4799,"l":30.31,"n":26,"o":30.4799,"t":"2026-09-24T12:45:00Z","v":1936,"vw":30.395662},{"c":30.21,"h":30.301,"l":30.21,"n":101,"o":30.29,"t":"2026-09-24T13:00:00Z","v":31107,"vw":30.259225},{"c":30.27,"h":30.27,"l":30.0915,"n":86,"o":30.23,"t":"2026-09-24T13:15:00Z","v":32497,"vw":30.195984},{"c":30.135,"h":30.27,"l":29.84,"n":516,"o":30.26,"t":"2026-09-24T13:30:00Z","v":117649,"vw":30.041546},{"c":29.89,"h":30.19,"l":29.89,"n":279,"o":30.1,"t":"2026-09-24T13:45:00Z","v":58432,"vw":30.034992},{"c":29.91,"h":29.96,"l":29.8,"n":208,"o":29.88,"t":"2026-09-24T14:00:00Z","v":43011,"vw":29.87445},{"c":29.4801,"h":29.96,"l":29.4,"n":408,"o":29.91,"t":"2026-09-24T14:15:00Z","v":86777,"vw":29.669268},{"c":29.8,"h":29.8,"l":29.46,"n":199,"o":29.4972,"t":"2026-09-24T14:30:00Z","v":56635,"vw":29.669778},{"c":30.315,"h":30.5,"l":29.83,"n":237,"o":29.83,"t":"2026-09-24T14:45:00Z","v":61315,"vw":30.196558},{"c":30.15,"h":30.42,"l":30.1338,"n":103,"o":30.33,"t":"2026-09-24T15:00:00Z","v":21595,"vw":30.214859},{"c":30.0139,"h":30.127,"l":29.9,"n":121,"o":30.1,"t":"2026-09-24T15:15:00Z","v":24604,"vw":30.033364},{"c":29.76,"h":29.99,"l":29.751,"n":127,"o":29.99,"t":"2026-09-24T15:30:00Z","v":27223,"vw":29.864787},{"c":29.73,"h":29.85,"l":29.73,"n":33,"o":29.77,"t":"2026-09-24T15:45:00Z","v":6073,"vw":29.798962},{"c":29.89,"h":30.04,"l":29.83,"n":72,"o":29.83,"t":"2026-09-24T16:00:00Z","v":19347,"vw":29.982186},{"c":29.55,"h":29.84,"l":29.47,"n":210,"o":29.84,"t":"2026-09-24T16:15:00Z","v":67673,"vw":29.583015},{"c":29.55,"h":29.7639,"l":29.41,"n":122,"o":29.62,"t":"2026-09-24T16:30:00Z","v":23403,"vw":29.579575},{"c":29.7098,"h":29.75,"l":29.6,"n":44,"o":29.6954,"t":"2026-09-24T16:45:00Z","v":7051,"vw":29.684917},{"c":29.74,"h":29.8199,"l":29.69,"n":23,"o":29.7416,"t":"2026-09-24T17:00:00Z","v":3281,"vw":29.758945},{"c":29.86,"h":29.93,"l":29.76,"n":37,"o":29.76,"t":"2026-09-24T17:15:00Z","v":8444,"vw":29.861938},{"c":29.9743,"h":29.9743,"l":29.77,"n":46,"o":29.83,"t":"2026-09-24T17:30:00Z","v":7934,"vw":29.88828},{"c":30,"h":30.06,"l":29.92,"n":74,"o":29.98,"t":"2026-09-24T17:45:00Z","v":15403,"vw":30.007973},{"c":29.95,"h":30.17,"l":29.95,"n":71,"o":30.06,"t":"2026-09-24T18:00:00Z","v":15604,"vw":30.071176},{"c":29.78,"h":29.92,"l":29.76,"n":63,"o":29.92,"t":"2026-09-24T18:15:00Z","v":12273,"vw":29.821275},{"c":29.82,"h":29.92,"l":29.7338,"n":35,"o":29.78,"t":"2026-09-24T18:30:00Z","v":7259,"vw":29.809891},{"c":29.74,"h":29.83,"l":29.72,"n":23,"o":29.79,"t":"2026-09-24T18:45:00Z","v":8011,"vw":29.757372},{"c":29.65,"h":29.88,"l":29.629,"n":41,"o":29.74,"t":"2026-09-24T19:00:00Z","v":13477,"vw":29.736731},{"c":29.62,"h":29.7,"l":29.5987,"n":71,"o":29.64,"t":"2026-09-24T19:15:00Z","v":18619,"vw":29.649707},{"c":29.75,"h":29.7799,"l":29.645,"n":118,"o":29.65,"t":"2026-09-24T19:30:00Z","v":30014,"vw":29.692207},{"c":29.78,"h":29.7995,"l":29.66,"n":254,"o":29.75,"t":"2026-09-24T19:45:00Z","v":37765,"vw":29.731117},{"c":29.73,"h":29.84,"l":29.73,"n":21,"o":29.75,"t":"2026-09-24T20:00:00Z","v":5593,"vw":29.753555},{"c":29.81,"h":29.915,"l":29.81,"n":3,"o":29.915,"t":"2026-09-24T20:15:00Z","v":1149,"vw":29.819554},{"c":29.7,"h":29.9,"l":29.7,"n":62,"o":29.9,"t":"2026-09-24T20:30:00Z","v":3537,"vw":29.780063},{"c":29.6383,"h":29.6383,"l":29.6383,"n":1,"o":29.6383,"t":"2026-09-24T20:45:00Z","v":200,"vw":29.6383},{"c":29.9765,"h":29.9853,"l":29.9765,"n":2,"o":29.9853,"t":"2026-09-24T21:00:00Z","v":2320,"vw":29.984086},{"c":29.62,"h":29.661,"l":29.62,"n":2,"o":29.661,"t":"2026-09-24T21:15:00Z","v":500,"vw":29.6364},{"c":29.7,"h":29.72,"l":29.64,"n":325,"o":29.68,"t":"2026-09-24T21:45:00Z","v":17997,"vw":29.692248},{"c":29.78,"h":29.93,"l":29.78,"n":4,"o":29.93,"t":"2026-09-24T22:00:00Z","v":1102,"vw":29.916364},{"c":30.03,"h":30.03,"l":29.89,"n":126,"o":29.89,"t":"2026-09-24T22:15:00Z","v":23639,"vw":30.024105},{"c":29.9998,"h":29.9998,"l":29.9998,"n":1,"o":29.9998,"t":"2026-09-24T22:30:00Z","v":486,"vw":29.9998},{"c":29.7831,"h":30.1681,"l":29.77,"n":8,"o":30.1681,"t":"2026-09-24T22:45:00Z","v":4351,"vw":29.918836},{"c":29.6812,"h":29.6812,"l":29.6812,"n":1,"o":29.6812,"t":"2026-09-24T23:00:00Z","v":500,"vw":29.6812},{"c":29.76,"h":29.96,"l":29.76,"n":2,"o":29.96,"t":"2026-09-24T23:30:00Z","v":18700,"vw":29.957861},{"c":29.8,"h":29.8,"l":29.8,"n":3,"o":29.8,"t":"2026-09-24T23:45:00Z","v":440,"vw":29.8},{"c":30.02,"h":30.23,"l":29.88,"n":107,"o":30.02,"t":"2026-09-25T08:00:00Z","v":13913,"vw":30.055205},{"c":29.6759,"h":29.95,"l":29.6759,"n":8,"o":29.95,"t":"2026-09-25T08:15:00Z","v":579,"vw":29.784118},{"c":29.8,"h":29.8,"l":29.7,"n":8,"o":29.73,"t":"2026-09-25T08:30:00Z","v":1679,"vw":29.732075},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-09-25T08:45:00Z","v":335,"vw":29.8},{"c":29.62,"h":29.7,"l":29.62,"n":9,"o":29.7,"t":"2026-09-25T09:00:00Z","v":997,"vw":29.657218},{"c":29.56,"h":29.6,"l":29.55,"n":13,"o":29.6,"t":"2026-09-25T09:15:00Z","v":832,"vw":29.570049},{"c":29.59,"h":29.65,"l":29.47,"n":21,"o":29.49,"t":"2026-09-25T09:30:00Z","v":3417,"vw":29.605905},{"c":29.7143,"h":29.79,"l":29.7143,"n":4,"o":29.79,"t":"2026-09-25T10:00:00Z","v":1130,"vw":29.740934},{"c":29.63,"h":29.77,"l":29.63,"n":11,"o":29.77,"t":"2026-09-25T10:15:00Z","v":1426,"vw":29.691653},{"c":29.6,"h":29.6,"l":29.59,"n":29,"o":29.59,"t":"2026-09-25T10:30:00Z","v":3246,"vw":29.593595},{"c":29.2321,"h":29.7037,"l":29.23,"n":215,"o":29.43,"t":"2026-09-25T11:00:00Z","v":53721,"vw":29.290717},{"c":29.41,"h":29.59,"l":29.1731,"n":51,"o":29.23,"t":"2026-09-25T11:15:00Z","v":15250,"vw":29.294391},{"c":29.56,"h":29.62,"l":29.41,"n":26,"o":29.4788,"t":"2026-09-25T11:30:00Z","v":5041,"vw":29.510652},{"c":29.65,"h":29.7,"l":29.6,"n":31,"o":29.7,"t":"2026-09-25T11:45:00Z","v":7251,"vw":29.623733},{"c":29.87,"h":29.87,"l":29.6036,"n":38,"o":29.6562,"t":"2026-09-25T12:00:00Z","v":4800,"vw":29.715902},{"c":29.91,"h":30.192,"l":29.8516,"n":61,"o":30,"t":"2026-09-25T12:15:00Z","v":25484,"vw":30.005537},{"c":29.81,"h":29.85,"l":29.75,"n":69,"o":29.8,"t":"2026-09-25T12:30:00Z","v":14694,"vw":29.79359},{"c":29.76,"h":29.7759,"l":29.76,"n":11,"o":29.7759,"t":"2026-09-25T12:45:00Z","v":808,"vw":29.77074},{"c":29.79,"h":29.86,"l":29.79,"n":20,"o":29.86,"t":"2026-09-25T13:00:00Z","v":659,"vw":29.807094},{"c":30,"h":30.14,"l":29.9,"n":27,"o":29.9,"t":"2026-09-25T13:15:00Z","v":3934,"vw":30.028131},{"c":30.15,"h":30.25,"l":29.92,"n":285,"o":30.01,"t":"2026-09-25T13:30:00Z","v":83587,"vw":30.085042},{"c":30.175,"h":30.38,"l":30.07,"n":127,"o":30.11,"t":"2026-09-25T13:45:00Z","v":21159,"vw":30.24044},{"c":30.41,"h":30.71,"l":30.07,"n":352,"o":30.15,"t":"2026-09-25T14:00:00Z","v":62371,"vw":30.497381},{"c":30.39,"h":30.5285,"l":30.29,"n":127,"o":30.5,"t":"2026-09-25T14:15:00Z","v":32603,"vw":30.380579},{"c":30.33,"h":30.37,"l":30.2,"n":57,"o":30.35,"t":"2026-09-25T14:30:00Z","v":14602,"vw":30.26142},{"c":30.125,"h":30.41,"l":30.125,"n":64,"o":30.34,"t":"2026-09-25T14:45:00Z","v":10184,"vw":30.267497},{"c":30.13,"h":30.28,"l":30.09,"n":45,"o":30.1,"t":"2026-09-25T15:00:00Z","v":5733,"vw":30.181541},{"c":30.29,"h":30.32,"l":30.12,"n":135,"o":30.12,"t":"2026-09-25T15:15:00Z","v":38252,"vw":30.224484},{"c":30.49,"h":30.5,"l":30.2,"n":137,"o":30.275,"t":"2026-09-25T15:30:00Z","v":27963,"vw":30.301551},{"c":30.248,"h":30.55,"l":30.248,"n":66,"o":30.47,"t":"2026-09-25T15:45:00Z","v":17323,"vw":30.441732},{"c":30.0872,"h":30.17,"l":30.0501,"n":60,"o":30.17,"t":"2026-09-25T16:00:00Z","v":20283,"vw":30.131545},{"c":30.1063,"h":30.14,"l":30.01,"n":42,"o":30.09,"t":"2026-09-25T16:15:00Z","v":7507,"vw":30.100741},{"c":30.12,"h":30.21,"l":30.0768,"n":63,"o":30.0768,"t":"2026-09-25T16:30:00Z","v":13008,"vw":30.146877},{"c":30.29,"h":30.3,"l":30.19,"n":34,"o":30.19,"t":"2026-09-25T16:45:00Z","v":19046,"vw":30.275473},{"c":30.13,"h":30.29,"l":30.13,"n":39,"o":30.29,"t":"2026-09-25T17:00:00Z","v":7223,"vw":30.206466},{"c":30.31,"h":30.31,"l":30.12,"n":36,"o":30.13,"t":"2026-09-25T17:15:00Z","v":3109,"vw":30.17793},{"c":30.23,"h":30.38,"l":30.22,"n":96,"o":30.32,"t":"2026-09-25T17:30:00Z","v":15618,"vw":30.286426},{"c":30.27,"h":30.325,"l":30.27,"n":8,"o":30.27,"t":"2026-09-25T17:45:00Z","v":698,"vw":30.280774},{"c":30.09,"h":30.25,"l":30.08,"n":51,"o":30.22,"t":"2026-09-25T18:00:00Z","v":10918,"vw":30.165843},{"c":30.15,"h":30.19,"l":30.075,"n":39,"o":30.14,"t":"2026-09-25T18:15:00Z","v":11237,"vw":30.12627},{"c":30.13,"h":30.1811,"l":30.1,"n":31,"o":30.13,"t":"2026-09-25T18:30:00Z","v":10858,"vw":30.127512},{"c":30.14,"h":30.17,"l":30.11,"n":34,"o":30.11,"t":"2026-09-25T18:45:00Z","v":25997,"vw":30.126472},{"c":30.062,"h":30.15,"l":30.06,"n":67,"o":30.115,"t":"2026-09-25T19:00:00Z","v":14703,"vw":30.091772},{"c":30.1,"h":30.11,"l":30.06,"n":33,"o":30.06,"t":"2026-09-25T19:15:00Z","v":6707,"vw":30.099091},{"c":30.11,"h":30.13,"l":30.04,"n":48,"o":30.1,"t":"2026-09-25T19:30:00Z","v":8335,"vw":30.089762},{"c":30.0657,"h":30.12,"l":30.04,"n":236,"o":30.04,"t":"2026-09-25T19:45:00Z","v":60057,"vw":30.061335},{"c":30.14,"h":30.14,"l":30.05,"n":17,"o":30.08,"t":"2026-09-25T20:00:00Z","v":1919,"vw":30.081694},{"c":30.0859,"h":30.3631,"l":30.05,"n":13,"o":30.08,"t":"2026-09-25T20:15:00Z","v":2267,"vw":30.174602},{"c":30.12,"h":30.25,"l":30.12,"n":2,"o":30.25,"t":"2026-09-25T20:30:00Z","v":200,"vw":30.185},{"c":30.0352,"h":30.0352,"l":30.0352,"n":1,"o":30.0352,"t":"2026-09-25T20:45:00Z","v":200,"vw":30.0352},{"c":30.48,"h":30.49,"l":30.3,"n":3,"o":30.3,"t":"2026-09-25T21:00:00Z","v":305,"vw":30.424426},{"c":30.22,"h":30.26,"l":30.22,"n":6,"o":30.26,"t":"2026-09-25T21:15:00Z","v":1467,"vw":30.232278},{"c":30.3458,"h":30.3458,"l":30.01,"n":3,"o":30.01,"t":"2026-09-25T21:30:00Z","v":838,"vw":30.204077},{"c":30.15,"h":30.15,"l":30.15,"n":6,"o":30.15,"t":"2026-09-25T21:45:00Z","v":250,"vw":30.15},{"c":30.3751,"h":30.3751,"l":30.3751,"n":1,"o":30.3751,"t":"2026-09-25T22:00:00Z","v":100,"vw":30.3751},{"c":30.04,"h":30.05,"l":30.04,"n":4,"o":30.05,"t":"2026-09-25T22:15:00Z","v":753,"vw":30.046908},{"c":30.16,"h":30.16,"l":30.16,"n":2,"o":30.16,"t":"2026-09-25T22:30:00Z","v":271,"vw":30.16},{"c":30.02,"h":30.19,"l":30.02,"n":21,"o":30.19,"t":"2026-09-25T22:45:00Z","v":1371,"vw":30.097125},{"c":30.03,"h":30.03,"l":30.03,"n":4,"o":30.03,"t":"2026-09-25T23:00:00Z","v":208,"vw":30.03},{"c":30.03,"h":30.08,"l":30.03,"n":6,"o":30.08,"t":"2026-09-25T23:30:00Z","v":1308,"vw":30.037592},{"c":30.92,"h":31.03,"l":30.49,"n":247,"o":31.03,"t":"2026-09-28T08:00:00Z","v":19465,"vw":30.740717},{"c":30.86,"h":30.9139,"l":30.86,"n":10,"o":30.9139,"t":"2026-09-28T08:15:00Z","v":518,"vw":30.87715},{"c":31.02,"h":31.02,"l":30.9061,"n":5,"o":30.9061,"t":"2026-09-28T08:30:00Z","v":580,"vw":30.983936},{"c":30.91,"h":30.91,"l":30.91,"n":1,"o":30.91,"t":"2026-09-28T08:45:00Z","v":100,"vw":30.91},{"c":31.11,"h":31.15,"l":30.97,"n":20,"o":30.97,"t":"2026-09-28T09:00:00Z","v":1662,"vw":31.06998},{"c":31,"h":31,"l":30.94,"n":8,"o":30.94,"t":"2026-09-28T09:15:00Z","v":471,"vw":30.966667},{"c":31.14,"h":31.14,"l":31.1,"n":4,"o":31.1,"t":"2026-09-28T09:30:00Z","v":1489,"vw":31.103135},{"c":31.13,"h":31.13,"l":31.07,"n":7,"o":31.1,"t":"2026-09-28T09:45:00Z","v":485,"vw":31.1},{"c":31.08,"h":31.09,"l":31.04,"n":12,"o":31.09,"t":"2026-09-28T10:00:00Z","v":4743,"vw":31.058342},{"c":31.02,"h":31.14,"l":31.02,"n":2,"o":31.14,"t":"2026-09-28T10:15:00Z","v":4400,"vw":31.129091},{"c":30.9,"h":30.93,"l":30.88,"n":17,"o":30.93,"t":"2026-09-28T10:30:00Z","v":1942,"vw":30.904817},{"c":30.8,"h":30.93,"l":30.8,"n":10,"o":30.93,"t":"2026-09-28T10:45:00Z","v":1889,"vw":30.837429},{"c":30.86,"h":30.875,"l":30.8,"n":34,"o":30.8,"t":"2026-09-28T11:00:00Z","v":4478,"vw":30.851535},{"c":30.8806,"h":30.8898,"l":30.8806,"n":9,"o":30.8869,"t":"2026-09-28T11:15:00Z","v":2456,"vw":30.885355},{"c":30.81,"h":30.84,"l":30.81,"n":19,"o":30.84,"t":"2026-09-28T11:30:00Z","v":1586,"vw":30.827506},{"c":30.872,"h":30.89,"l":30.8679,"n":7,"o":30.8765,"t":"2026-09-28T11:45:00Z","v":1442,"vw":30.876416},{"c":30.65,"h":30.85,"l":30.48,"n":93,"o":30.85,"t":"2026-09-28T12:00:00Z","v":11319,"vw":30.592624},{"c":30.6,"h":30.65,"l":30.5103,"n":10,"o":30.6449,"t":"2026-09-28T12:15:00Z","v":2348,"vw":30.573029},{"c":30.68,"h":30.73,"l":30.516,"n":20,"o":30.54,"t":"2026-09-28T12:30:00Z","v":2339,"vw":30.625559},{"c":30.43,"h":30.58,"l":30.4,"n":53,"o":30.51,"t":"2026-09-28T12:45:00Z","v":7567,"vw":30.503093},{"c":30.6381,"h":30.6381,"l":30.4552,"n":7,"o":30.4552,"t":"2026-09-28T13:00:00Z","v":912,"vw":30.596882},{"c":30.49,"h":30.6158,"l":30.49,"n":11,"o":30.55,"t":"2026-09-28T13:15:00Z","v":2675,"vw":30.525475},{"c":30.3006,"h":30.56,"l":30.25,"n":155,"o":30.46,"t":"2026-09-28T13:30:00Z","v":21863,"vw":30.403366},{"c":30.3799,"h":30.53,"l":30.24,"n":187,"o":30.29,"t":"2026-09-28T13:45:00Z","v":29522,"vw":30.371602},{"c":30.57,"h":30.62,"l":30.46,"n":115,"o":30.475,"t":"2026-09-28T14:00:00Z","v":22305,"vw":30.530025},{"c":30.7,"h":30.755,"l":30.4001,"n":88,"o":30.65,"t":"2026-09-28T14:15:00Z","v":11951,"vw":30.550723},{"c":30.89,"h":30.9334,"l":30.5,"n":174,"o":30.67,"t":"2026-09-28T14:30:00Z","v":28505,"vw":30.723798},{"c":30.83,"h":31.16,"l":30.82,"n":269,"o":30.89,"t":"2026-09-28T14:45:00Z","v":47886,"vw":30.958207},{"c":30.85,"h":30.88,"l":30.69,"n":118,"o":30.82,"t":"2026-09-28T15:00:00Z","v":17614,"vw":30.819293},{"c":30.78,"h":31,"l":30.75,"n":257,"o":30.94,"t":"2026-09-28T15:15:00Z","v":42335,"vw":30.882602},{"c":30.68,"h":30.81,"l":30.59,"n":71,"o":30.81,"t":"2026-09-28T15:30:00Z","v":12846,"vw":30.640354},{"c":30.54,"h":30.67,"l":30.53,"n":71,"o":30.67,"t":"2026-09-28T15:45:00Z","v":17175,"vw":30.626038},{"c":30.52,"h":30.66,"l":30.49,"n":77,"o":30.55,"t":"2026-09-28T16:00:00Z","v":17933,"vw":30.538285},{"c":30.093,"h":30.57,"l":29.96,"n":509,"o":30.52,"t":"2026-09-28T16:15:00Z","v":161216,"vw":30.08501},{"c":30.36,"h":30.36,"l":30.04,"n":285,"o":30.08,"t":"2026-09-28T16:30:00Z","v":76301,"vw":30.109248},{"c":30.33,"h":30.42,"l":30.27,"n":77,"o":30.305,"t":"2026-09-28T16:45:00Z","v":15434,"vw":30.344935},{"c":30.0105,"h":30.43,"l":29.93,"n":174,"o":30.33,"t":"2026-09-28T17:00:00Z","v":25439,"vw":30.246664},{"c":30.18,"h":30.2044,"l":29.844,"n":110,"o":29.9786,"t":"2026-09-28T17:15:00Z","v":20625,"vw":29.996946},{"c":30.11,"h":30.21,"l":30.08,"n":134,"o":30.1453,"t":"2026-09-28T17:30:00Z","v":26398,"vw":30.141341},{"c":30.19,"h":30.22,"l":30.09,"n":192,"o":30.09,"t":"2026-09-28T17:45:00Z","v":32565,"vw":30.160264},{"c":30.13,"h":30.21,"l":30.11,"n":135,"o":30.2,"t":"2026-09-28T18:00:00Z","v":16285,"vw":30.16508},{"c":30.15,"h":30.17,"l":30.1,"n":137,"o":30.15,"t":"2026-09-28T18:15:00Z","v":18767,"vw":30.144564},{"c":30.21,"h":30.25,"l":30.13,"n":101,"o":30.18,"t":"2026-09-28T18:30:00Z","v":16346,"vw":30.199431},{"c":30.06,"h":30.26,"l":30.06,"n":140,"o":30.24,"t":"2026-09-28T18:45:00Z","v":22032,"vw":30.141948},{"c":30.31,"h":30.35,"l":30.075,"n":118,"o":30.075,"t":"2026-09-28T19:00:00Z","v":18640,"vw":30.217394},{"c":30.37,"h":30.3799,"l":30.28,"n":138,"o":30.345,"t":"2026-09-28T19:15:00Z","v":22383,"vw":30.334835},{"c":30.61,"h":30.753,"l":30.35,"n":242,"o":30.37,"t":"2026-09-28T19:30:00Z","v":29568,"vw":30.53936},{"c":30.54,"h":30.64,"l":30.5,"n":196,"o":30.61,"t":"2026-09-28T19:45:00Z","v":76233,"vw":30.583442},{"c":30.3643,"h":30.64,"l":30.3643,"n":20,"o":30.52,"t":"2026-09-28T20:00:00Z","v":4263,"vw":30.551625},{"c":30.41,"h":30.41,"l":30.41,"n":5,"o":30.41,"t":"2026-09-28T20:15:00Z","v":603,"vw":30.41},{"c":30.601,"h":30.75,"l":30.601,"n":2,"o":30.75,"t":"2026-09-28T20:45:00Z","v":550,"vw":30.655182},{"c":30.32,"h":30.35,"l":30.32,"n":3,"o":30.35,"t":"2026-09-28T21:00:00Z","v":402,"vw":30.336667},{"c":30.32,"h":30.6019,"l":30.32,"n":2,"o":30.6019,"t":"2026-09-28T21:15:00Z","v":700,"vw":30.521357},{"c":30.6837,"h":30.6893,"l":30.6837,"n":2,"o":30.6893,"t":"2026-09-28T21:30:00Z","v":715,"vw":30.687616},{"c":30.75,"h":30.75,"l":30.7364,"n":5,"o":30.7364,"t":"2026-09-28T22:00:00Z","v":2272,"vw":30.745986},{"c":30.56,"h":30.56,"l":30.56,"n":1,"o":30.56,"t":"2026-09-28T22:15:00Z","v":141,"vw":30.56},{"c":30.48,"h":30.55,"l":30.48,"n":3,"o":30.55,"t":"2026-09-28T22:45:00Z","v":352,"vw":30.519773},{"c":30.4,"h":30.5,"l":30.4,"n":7,"o":30.5,"t":"2026-09-28T23:00:00Z","v":795,"vw":30.426846},{"c":30.39,"h":30.39,"l":30.39,"n":2,"o":30.39,"t":"2026-09-28T23:15:00Z","v":240,"vw":30.39},{"c":30.5682,"h":30.5682,"l":30.3803,"n":3,"o":30.3803,"t":"2026-09-28T23:30:00Z","v":633,"vw":30.47425},{"c":30.36,"h":30.5576,"l":30.36,"n":2,"o":30.5576,"t":"2026-09-28T23:45:00Z","v":900,"vw":30.513689},{"c":30.77,"h":30.79,"l":29.97,"n":126,"o":30.79,"t":"2026-09-29T08:00:00Z","v":18388,"vw":30.304935},{"c":29.92,"h":30.01,"l":29.9,"n":40,"o":30.01,"t":"2026-09-29T08:15:00Z","v":4083,"vw":29.938379},{"c":30.1,"h":30.1,"l":30.1,"n":6,"o":30.1,"t":"2026-09-29T08:30:00Z","v":398,"vw":30.1},{"c":30.3,"h":30.3,"l":30.26,"n":4,"o":30.26,"t":"2026-09-29T08:45:00Z","v":2378,"vw":30.263364},{"c":30.31,"h":30.31,"l":30.31,"n":2,"o":30.31,"t":"2026-09-29T09:00:00Z","v":250,"vw":30.31},{"c":30.1,"h":30.23,"l":30.1,"n":263,"o":30.23,"t":"2026-09-29T09:15:00Z","v":50089,"vw":30.102639},{"c":30.15,"h":30.15,"l":30.15,"n":6,"o":30.15,"t":"2026-09-29T09:30:00Z","v":196,"vw":30.15},{"c":30.08,"h":30.08,"l":30.06,"n":3,"o":30.06,"t":"2026-09-29T09:45:00Z","v":400,"vw":30.070127},{"c":30.08,"h":30.08,"l":29.9,"n":27,"o":29.99,"t":"2026-09-29T10:30:00Z","v":3398,"vw":30.026207},{"c":30.1,"h":30.1,"l":29.92,"n":6,"o":29.92,"t":"2026-09-29T11:00:00Z","v":1716,"vw":30.068085},{"c":30.1,"h":30.1,"l":30.1,"n":3,"o":30.1,"t":"2026-09-29T11:15:00Z","v":311,"vw":30.1},{"c":29.94,"h":30.06,"l":29.94,"n":36,"o":30.03,"t":"2026-09-29T11:30:00Z","v":5622,"vw":29.953036},{"c":29.75,"h":29.84,"l":29.75,"n":12,"o":29.84,"t":"2026-09-29T11:45:00Z","v":1913,"vw":29.763094},{"c":29.8441,"h":29.91,"l":29.82,"n":25,"o":29.82,"t":"2026-09-29T12:00:00Z","v":5346,"vw":29.851287},{"c":30.02,"h":30.03,"l":29.75,"n":36,"o":29.8,"t":"2026-09-29T12:15:00Z","v":3007,"vw":29.861676},{"c":29.74,"h":29.92,"l":29.74,"n":15,"o":29.917,"t":"2026-09-29T12:30:00Z","v":1574,"vw":29.884386},{"c":29.86,"h":29.96,"l":29.86,"n":3,"o":29.96,"t":"2026-09-29T12:45:00Z","v":534,"vw":29.903182},{"c":29.92,"h":29.93,"l":29.87,"n":8,"o":29.93,"t":"2026-09-29T13:00:00Z","v":771,"vw":29.896667},{"c":29.78,"h":29.83,"l":29.74,"n":51,"o":29.8,"t":"2026-09-29T13:15:00Z","v":2909,"vw":29.794468},{"c":29.986,"h":30.12,"l":29.87,"n":315,"o":29.87,"t":"2026-09-29T13:30:00Z","v":97229,"vw":29.997593},{"c":29.95,"h":30.075,"l":29.79,"n":492,"o":29.95,"t":"2026-09-29T13:45:00Z","v":84073,"vw":29.872355},{"c":30.18,"h":30.2589,"l":29.92,"n":377,"o":30,"t":"2026-09-29T14:00:00Z","v":127809,"vw":30.167605},{"c":30.15,"h":30.26,"l":30.064,"n":156,"o":30.19,"t":"2026-09-29T14:15:00Z","v":38739,"vw":30.141201},{"c":30.23,"h":30.31,"l":30.16,"n":124,"o":30.2,"t":"2026-09-29T14:30:00Z","v":18460,"vw":30.234742},{"c":30.31,"h":30.345,"l":30.131,"n":60,"o":30.2,"t":"2026-09-29T14:45:00Z","v":17181,"vw":30.25035},{"c":30.57,"h":30.6494,"l":30.37,"n":134,"o":30.37,"t":"2026-09-29T15:00:00Z","v":33776,"vw":30.493682},{"c":30.89,"h":30.95,"l":30.525,"n":215,"o":30.55,"t":"2026-09-29T15:15:00Z","v":39978,"vw":30.760819},{"c":30.77,"h":30.89,"l":30.7002,"n":153,"o":30.89,"t":"2026-09-29T15:30:00Z","v":29404,"vw":30.794805},{"c":30.8364,"h":30.95,"l":30.68,"n":257,"o":30.73,"t":"2026-09-29T15:45:00Z","v":74738,"vw":30.756451},{"c":30.86,"h":30.905,"l":30.76,"n":70,"o":30.81,"t":"2026-09-29T16:00:00Z","v":14294,"vw":30.830696},{"c":30.69,"h":30.87,"l":30.65,"n":62,"o":30.87,"t":"2026-09-29T16:15:00Z","v":10799,"vw":30.767686},{"c":30.84,"h":30.85,"l":30.6951,"n":37,"o":30.71,"t":"2026-09-29T16:30:00Z","v":7081,"vw":30.74394},{"c":30.9,"h":30.94,"l":30.83,"n":35,"o":30.89,"t":"2026-09-29T16:45:00Z","v":3765,"vw":30.872402},{"c":30.77,"h":30.86,"l":30.74,"n":32,"o":30.86,"t":"2026-09-29T17:00:00Z","v":10427,"vw":30.757988},{"c":30.79,"h":30.835,"l":30.74,"n":24,"o":30.74,"t":"2026-09-29T17:15:00Z","v":2020,"vw":30.788235},{"c":30.75,"h":30.8,"l":30.72,"n":11,"o":30.72,"t":"2026-09-29T17:30:00Z","v":812,"vw":30.749277},{"c":30.87,"h":30.87,"l":30.76,"n":22,"o":30.78,"t":"2026-09-29T17:45:00Z","v":1911,"vw":30.81134},{"c":30.55,"h":30.8,"l":30.55,"n":126,"o":30.8,"t":"2026-09-29T18:00:00Z","v":21526,"vw":30.680346},{"c":30.52,"h":30.5744,"l":30.46,"n":71,"o":30.525,"t":"2026-09-29T18:15:00Z","v":7577,"vw":30.50255},{"c":30.39,"h":30.52,"l":30.35,"n":79,"o":30.52,"t":"2026-09-29T18:30:00Z","v":16918,"vw":30.459859},{"c":30.36,"h":30.435,"l":30.35,"n":37,"o":30.385,"t":"2026-09-29T18:45:00Z","v":3520,"vw":30.388581},{"c":30.42,"h":30.42,"l":30.35,"n":69,"o":30.405,"t":"2026-09-29T19:00:00Z","v":26078,"vw":30.37823},{"c":30.45,"h":30.45,"l":30.36,"n":65,"o":30.405,"t":"2026-09-29T19:15:00Z","v":10956,"vw":30.392973},{"c":30.5155,"h":30.5155,"l":30.405,"n":60,"o":30.46,"t":"2026-09-29T19:30:00Z","v":5969,"vw":30.467864},{"c":30.43,"h":30.54,"l":30.38,"n":156,"o":30.52,"t":"2026-09-29T19:45:00Z","v":18886,"vw":30.422196},{"c":30.38,"h":30.44,"l":30.38,"n":7,"o":30.44,"t":"2026-09-29T20:00:00Z","v":1289,"vw":30.435102},{"c":30.39,"h":30.5692,"l":30.39,"n":20,"o":30.5692,"t":"2026-09-29T20:15:00Z","v":2010,"vw":30.503182},{"c":30.2728,"h":30.36,"l":30.15,"n":8,"o":30.31,"t":"2026-09-29T20:45:00Z","v":3100,"vw":30.257651},{"c":30.68,"h":30.68,"l":30.54,"n":53,"o":30.54,"t":"2026-09-29T21:15:00Z","v":949,"vw":30.6275},{"c":30.2275,"h":30.2275,"l":30.2275,"n":1,"o":30.2275,"t":"2026-09-29T21:30:00Z","v":180,"vw":30.2275},{"c":30.33,"h":30.36,"l":30.33,"n":4,"o":30.33,"t":"2026-09-29T22:00:00Z","v":853,"vw":30.33738},{"c":30.38,"h":30.38,"l":30.38,"n":3,"o":30.38,"t":"2026-09-29T22:15:00Z","v":262,"vw":30.38},{"c":30.29,"h":30.29,"l":30.29,"n":2,"o":30.29,"t":"2026-09-29T23:00:00Z","v":346,"vw":30.29},{"c":30.21,"h":30.3,"l":30.21,"n":8,"o":30.26,"t":"2026-09-29T23:15:00Z","v":1963,"vw":30.274845},{"c":30.26,"h":30.26,"l":30.2222,"n":3,"o":30.2511,"t":"2026-09-29T23:30:00Z","v":550,"vw":30.248073},{"c":30.41,"h":30.42,"l":30.36,"n":14,"o":30.36,"t":"2026-09-29T23:45:00Z","v":4523,"vw":30.398893},{"c":30.78,"h":30.92,"l":30.54,"n":129,"o":30.72,"t":"2026-09-30T08:00:00Z","v":12830,"vw":30.681502},{"c":30.78,"h":30.78,"l":30.7052,"n":8,"o":30.7052,"t":"2026-09-30T08:15:00Z","v":838,"vw":30.754901},{"c":30.9,"h":30.9,"l":30.8,"n":9,"o":30.8,"t":"2026-09-30T08:30:00Z","v":626,"vw":30.831335},{"c":30.71,"h":30.71,"l":30.71,"n":18,"o":30.71,"t":"2026-09-30T09:00:00Z","v":427,"vw":30.71},{"c":30.36,"h":30.46,"l":30.28,"n":20,"o":30.32,"t":"2026-09-30T09:30:00Z","v":3465,"vw":30.423493},{"c":30.44,"h":30.48,"l":30.43,"n":7,"o":30.48,"t":"2026-09-30T09:45:00Z","v":2787,"vw":30.440959},{"c":30.3,"h":30.41,"l":30.3,"n":15,"o":30.41,"t":"2026-09-30T10:00:00Z","v":736,"vw":30.349721},{"c":30.28,"h":30.28,"l":30.28,"n":4,"o":30.28,"t":"2026-09-30T10:15:00Z","v":240,"vw":30.28},{"c":30.23,"h":30.3,"l":30.23,"n":5,"o":30.3,"t":"2026-09-30T10:30:00Z","v":253,"vw":30.263056},{"c":30.16,"h":30.16,"l":30.16,"n":1,"o":30.16,"t":"2026-09-30T10:45:00Z","v":100,"vw":30.16},{"c":30.31,"h":30.39,"l":30.29,"n":17,"o":30.29,"t":"2026-09-30T11:00:00Z","v":1897,"vw":30.326157},{"c":30.24,"h":30.35,"l":30.24,"n":9,"o":30.33,"t":"2026-09-30T11:15:00Z","v":2204,"vw":30.266107},{"c":30.2,"h":30.2,"l":30.15,"n":39,"o":30.2,"t":"2026-09-30T11:30:00Z","v":7031,"vw":30.180871},{"c":30.22,"h":30.24,"l":30.22,"n":3,"o":30.24,"t":"2026-09-30T11:45:00Z","v":300,"vw":30.233333},{"c":30.25,"h":30.28,"l":30.2,"n":32,"o":30.2,"t":"2026-09-30T12:00:00Z","v":6654,"vw":30.211541},{"c":30.22,"h":30.22,"l":30.22,"n":4,"o":30.22,"t":"2026-09-30T12:15:00Z","v":349,"vw":30.22},{"c":29.46,"h":30,"l":29.35,"n":207,"o":30,"t":"2026-09-30T12:30:00Z","v":25005,"vw":29.657543},{"c":29.1,"h":29.596,"l":28.98,"n":246,"o":29.43,"t":"2026-09-30T12:45:00Z","v":42927,"vw":29.133205},{"c":29.1,"h":29.3,"l":28.9599,"n":116,"o":29.14,"t":"2026-09-30T13:00:00Z","v":19048,"vw":29.124233},{"c":29.28,"h":29.28,"l":29.05,"n":65,"o":29.0859,"t":"2026-09-30T13:15:00Z","v":9021,"vw":29.128573},{"c":29.8089,"h":30.0976,"l":28.9401,"n":416,"o":29.22,"t":"2026-09-30T13:30:00Z","v":89673,"vw":29.605957},{"c":29.71,"h":29.81,"l":29.6,"n":140,"o":29.765,"t":"2026-09-30T13:45:00Z","v":22687,"vw":29.684107},{"c":29.88,"h":30.04,"l":29.68,"n":160,"o":29.71,"t":"2026-09-30T14:00:00Z","v":22567,"vw":29.856338},{"c":30.33,"h":30.4,"l":30,"n":199,"o":30.02,"t":"2026-09-30T14:15:00Z","v":64448,"vw":30.099793},{"c":30.44,"h":30.6144,"l":30.3,"n":183,"o":30.335,"t":"2026-09-30T14:30:00Z","v":32443,"vw":30.452051},{"c":30.31,"h":30.48,"l":30.19,"n":88,"o":30.48,"t":"2026-09-30T14:45:00Z","v":16987,"vw":30.318413},{"c":30.19,"h":30.345,"l":30.19,"n":69,"o":30.31,"t":"2026-09-30T15:00:00Z","v":17892,"vw":30.251963},{"c":30.28,"h":30.4116,"l":30.1784,"n":45,"o":30.22,"t":"2026-09-30T15:15:00Z","v":25055,"vw":30.299476},{"c":30.1105,"h":30.24,"l":29.995,"n":122,"o":30.24,"t":"2026-09-30T15:30:00Z","v":31562,"vw":30.082413},{"c":30.07,"h":30.075,"l":29.97,"n":51,"o":30.05,"t":"2026-09-30T15:45:00Z","v":9015,"vw":30.017875},{"c":29.93,"h":30.07,"l":29.88,"n":55,"o":30.06,"t":"2026-09-30T16:00:00Z","v":15704,"vw":29.96639},{"c":29.95,"h":29.95,"l":29.8,"n":62,"o":29.9,"t":"2026-09-30T16:15:00Z","v":14002,"vw":29.879341},{"c":29.92,"h":29.98,"l":29.92,"n":26,"o":29.95,"t":"2026-09-30T16:30:00Z","v":2528,"vw":29.959388},{"c":29.91,"h":29.96,"l":29.83,"n":26,"o":29.89,"t":"2026-09-30T16:45:00Z","v":7735,"vw":29.925845},{"c":29.93,"h":29.97,"l":29.86,"n":34,"o":29.92,"t":"2026-09-30T17:00:00Z","v":5580,"vw":29.933096},{"c":30.1,"h":30.18,"l":30.005,"n":69,"o":30.02,"t":"2026-09-30T17:15:00Z","v":15246,"vw":30.065112},{"c":30.17,"h":30.2,"l":30.0596,"n":44,"o":30.0596,"t":"2026-09-30T17:30:00Z","v":7454,"vw":30.128819},{"c":30.15,"h":30.17,"l":30.05,"n":29,"o":30.16,"t":"2026-09-30T17:45:00Z","v":4975,"vw":30.105394},{"c":30.16,"h":30.21,"l":30.1001,"n":49,"o":30.12,"t":"2026-09-30T18:00:00Z","v":8927,"vw":30.149272},{"c":30.2401,"h":30.26,"l":30.14,"n":29,"o":30.14,"t":"2026-09-30T18:15:00Z","v":5295,"vw":30.184022},{"c":30.255,"h":30.302,"l":30.22,"n":86,"o":30.22,"t":"2026-09-30T18:30:00Z","v":26975,"vw":30.254963},{"c":30.195,"h":30.32,"l":30.18,"n":84,"o":30.255,"t":"2026-09-30T18:45:00Z","v":17556,"vw":30.233247},{"c":30.33,"h":30.36,"l":30.205,"n":40,"o":30.22,"t":"2026-09-30T19:00:00Z","v":5327,"vw":30.289714},{"c":30.33,"h":30.405,"l":30.32,"n":59,"o":30.34,"t":"2026-09-30T19:15:00Z","v":10174,"vw":30.359073},{"c":30.27,"h":30.28,"l":30.1713,"n":105,"o":30.28,"t":"2026-09-30T19:30:00Z","v":15769,"vw":30.244372},{"c":30.405,"h":30.51,"l":30.26,"n":149,"o":30.28,"t":"2026-09-30T19:45:00Z","v":28805,"vw":30.399679},{"c":30.43,"h":30.7,"l":30.38,"n":17,"o":30.4,"t":"2026-09-30T20:00:00Z","v":4968,"vw":30.425394},{"c":30.49,"h":30.49,"l":30.49,"n":1,"o":30.49,"t":"2026-09-30T20:30:00Z","v":100,"vw":30.49},{"c":30.25,"h":30.31,"l":30.25,"n":4,"o":30.31,"t":"2026-09-30T21:00:00Z","v":940,"vw":30.269824},{"c":30.45,"h":30.45,"l":30.28,"n":10,"o":30.28,"t":"2026-09-30T21:15:00Z","v":2998,"vw":30.376045},{"c":30.29,"h":30.29,"l":30.29,"n":1,"o":30.29,"t":"2026-09-30T21:45:00Z","v":100,"vw":30.29},{"c":30.45,"h":30.45,"l":30.45,"n":1,"o":30.45,"t":"2026-09-30T22:00:00Z","v":500,"vw":30.45},{"c":30.35,"h":30.35,"l":30.28,"n":3,"o":30.28,"t":"2026-09-30T22:15:00Z","v":700,"vw":30.333846},{"c":30.42,"h":30.42,"l":30.42,"n":1,"o":30.42,"t":"2026-09-30T22:45:00Z","v":130,"vw":30.42},{"c":30.2843,"h":30.454,"l":30.2843,"n":12,"o":30.42,"t":"2026-09-30T23:30:00Z","v":1412,"vw":30.34323},{"c":30.48,"h":30.5,"l":30.45,"n":8,"o":30.5,"t":"2026-09-30T23:45:00Z","v":1324,"vw":30.479226},{"c":30.57,"h":30.57,"l":29.83,"n":136,"o":30.27,"t":"2026-10-01T08:00:00Z","v":9837,"vw":30.09316},{"c":30.59,"h":30.59,"l":30.59,"n":3,"o":30.59,"t":"2026-10-01T08:15:00Z","v":325,"vw":30.59},{"c":30.28,"h":30.28,"l":30.2,"n":2,"o":30.2,"t":"2026-10-01T09:45:00Z","v":230,"vw":30.234783},{"c":30.55,"h":30.55,"l":30.4,"n":17,"o":30.4,"t":"2026-10-01T10:00:00Z","v":1614,"vw":30.507259},{"c":30.26,"h":30.28,"l":30.26,"n":4,"o":30.28,"t":"2026-10-01T10:30:00Z","v":863,"vw":30.271976},{"c":30.17,"h":30.17,"l":30.17,"n":3,"o":30.17,"t":"2026-10-01T11:00:00Z","v":121,"vw":30.17},{"c":30.19,"h":30.22,"l":30.19,"n":8,"o":30.22,"t":"2026-10-01T11:30:00Z","v":1962,"vw":30.209046},{"c":30.2686,"h":30.2686,"l":30.1,"n":5,"o":30.1,"t":"2026-10-01T11:45:00Z","v":966,"vw":30.137845},{"c":30.22,"h":30.22,"l":30.21,"n":14,"o":30.21,"t":"2026-10-01T12:15:00Z","v":1607,"vw":30.212119},{"c":30.1,"h":30.21,"l":30.1,"n":15,"o":30.21,"t":"2026-10-01T12:30:00Z","v":2483,"vw":30.204898},{"c":30.3,"h":30.33,"l":30.19,"n":31,"o":30.2,"t":"2026-10-01T12:45:00Z","v":11678,"vw":30.279902},{"c":30.4856,"h":30.4856,"l":30.37,"n":16,"o":30.39,"t":"2026-10-01T13:00:00Z","v":2213,"vw":30.426929},{"c":30.46,"h":30.46,"l":30.44,"n":7,"o":30.46,"t":"2026-10-01T13:15:00Z","v":569,"vw":30.455506},{"c":30.13,"h":30.53,"l":30.09,"n":346,"o":30.47,"t":"2026-10-01T13:30:00Z","v":145074,"vw":30.251921},{"c":30.115,"h":30.335,"l":30.05,"n":300,"o":30.09,"t":"2026-10-01T13:45:00Z","v":73517,"vw":30.167959},{"c":30.29,"h":30.42,"l":30.05,"n":361,"o":30.2,"t":"2026-10-01T14:00:00Z","v":64532,"vw":30.220797},{"c":29.97,"h":30.23,"l":29.94,"n":278,"o":30.23,"t":"2026-10-01T14:15:00Z","v":90203,"vw":30.060484},{"c":30.0395,"h":30.0659,"l":29.804,"n":166,"o":29.98,"t":"2026-10-01T14:30:00Z","v":30805,"vw":29.940396},{"c":30.05,"h":30.22,"l":30.025,"n":101,"o":30.06,"t":"2026-10-01T14:45:00Z","v":19122,"vw":30.116053},{"c":30.03,"h":30.16,"l":29.88,"n":97,"o":30.025,"t":"2026-10-01T15:00:00Z","v":10599,"vw":30.038817},{"c":29.975,"h":30.01,"l":29.88,"n":52,"o":30,"t":"2026-10-01T15:15:00Z","v":7987,"vw":29.946831},{"c":30.21,"h":30.21,"l":30.01,"n":98,"o":30.01,"t":"2026-10-01T15:30:00Z","v":11154,"vw":30.133491},{"c":30.005,"h":30.14,"l":29.88,"n":157,"o":30.14,"t":"2026-10-01T15:45:00Z","v":65106,"vw":29.904838},{"c":29.9,"h":30,"l":29.86,"n":138,"o":29.95,"t":"2026-10-01T16:00:00Z","v":19184,"vw":29.935743},{"c":29.9,"h":29.9,"l":29.8,"n":129,"o":29.86,"t":"2026-10-01T16:15:00Z","v":21373,"vw":29.839441},{"c":29.87,"h":29.92,"l":29.635,"n":80,"o":29.8321,"t":"2026-10-01T16:30:00Z","v":12695,"vw":29.757096},{"c":29.935,"h":30,"l":29.78,"n":41,"o":29.8,"t":"2026-10-01T16:45:00Z","v":8581,"vw":29.939225},{"c":29.755,"h":29.93,"l":29.72,"n":181,"o":29.93,"t":"2026-10-01T17:00:00Z","v":36787,"vw":29.794784},{"c":29.4004,"h":29.7685,"l":29.4004,"n":120,"o":29.7685,"t":"2026-10-01T17:15:00Z","v":14650,"vw":29.5001},{"c":29.3075,"h":29.495,"l":29.3,"n":203,"o":29.4399,"t":"2026-10-01T17:30:00Z","v":50321,"vw":29.396335},{"c":29.41,"h":29.51,"l":29.26,"n":142,"o":29.295,"t":"2026-10-01T17:45:00Z","v":29395,"vw":29.348039},{"c":29.41,"h":29.59,"l":29.36,"n":106,"o":29.51,"t":"2026-10-01T18:00:00Z","v":18750,"vw":29.482236},{"c":29.47,"h":29.51,"l":29.4,"n":168,"o":29.43,"t":"2026-10-01T18:15:00Z","v":24534,"vw":29.447434},{"c":29.37,"h":29.51,"l":29.15,"n":305,"o":29.505,"t":"2026-10-01T18:30:00Z","v":54467,"vw":29.3322},{"c":29.4893,"h":29.58,"l":29.38,"n":44,"o":29.38,"t":"2026-10-01T18:45:00Z","v":8886,"vw":29.522768},{"c":29.495,"h":29.545,"l":29.4206,"n":35,"o":29.4702,"t":"2026-10-01T19:00:00Z","v":7588,"vw":29.498858},{"c":29.63,"h":29.64,"l":29.48,"n":52,"o":29.4801,"t":"2026-10-01T19:15:00Z","v":8548,"vw":29.559804},{"c":29.6,"h":29.645,"l":29.52,"n":65,"o":29.64,"t":"2026-10-01T19:30:00Z","v":12624,"vw":29.617636},{"c":29.62,"h":29.67,"l":29.57,"n":218,"o":29.61,"t":"2026-10-01T19:45:00Z","v":42144,"vw":29.596222},{"c":29.5399,"h":29.62,"l":29.52,"n":14,"o":29.62,"t":"2026-10-01T20:00:00Z","v":4412,"vw":29.556331},{"c":29.5,"h":29.5299,"l":29.48,"n":68,"o":29.5299,"t":"2026-10-01T20:15:00Z","v":6638,"vw":29.510875},{"c":29.55,"h":29.55,"l":29.53,"n":13,"o":29.53,"t":"2026-10-01T20:30:00Z","v":8100,"vw":29.542531},{"c":29.6,"h":29.6,"l":29.59,"n":9,"o":29.6,"t":"2026-10-01T20:45:00Z","v":6948,"vw":29.598273},{"c":29.6,"h":29.6,"l":29.6,"n":2,"o":29.6,"t":"2026-10-01T21:00:00Z","v":452,"vw":29.6},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-10-01T21:15:00Z","v":797,"vw":29.6},{"c":29.65,"h":29.65,"l":29.6,"n":4,"o":29.6,"t":"2026-10-01T21:30:00Z","v":1828,"vw":29.603501},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-01T21:45:00Z","v":120,"vw":29.7},{"c":29.5,"h":29.59,"l":29.5,"n":11,"o":29.59,"t":"2026-10-01T22:00:00Z","v":1356,"vw":29.57231},{"c":29.7,"h":29.79,"l":29.4409,"n":48,"o":29.61,"t":"2026-10-01T22:45:00Z","v":12179,"vw":29.68796},{"c":29.6,"h":29.7,"l":29.6,"n":13,"o":29.7,"t":"2026-10-01T23:00:00Z","v":3656,"vw":29.693007},{"c":29.5086,"h":29.7396,"l":29.5086,"n":3,"o":29.7396,"t":"2026-10-01T23:15:00Z","v":1739,"vw":29.646209},{"c":29.55,"h":29.61,"l":29.5,"n":36,"o":29.59,"t":"2026-10-01T23:30:00Z","v":5638,"vw":29.5865},{"c":28.41,"h":28.97,"l":28.05,"n":764,"o":28.63,"t":"2026-10-02T08:00:00Z","v":113420,"vw":28.462922},{"c":28.28,"h":28.5444,"l":28.21,"n":188,"o":28.5444,"t":"2026-10-02T08:15:00Z","v":25929,"vw":28.276488},{"c":28.35,"h":28.47,"l":28.35,"n":11,"o":28.38,"t":"2026-10-02T08:30:00Z","v":1438,"vw":28.396154},{"c":28.53,"h":28.53,"l":28.43,"n":54,"o":28.5224,"t":"2026-10-02T08:45:00Z","v":11230,"vw":28.483209},{"c":28.58,"h":28.6043,"l":28.52,"n":20,"o":28.52,"t":"2026-10-02T09:00:00Z","v":3316,"vw":28.561462},{"c":28.51,"h":28.52,"l":28.42,"n":6,"o":28.44,"t":"2026-10-02T09:30:00Z","v":1292,"vw":28.468129},{"c":28.51,"h":28.51,"l":28.4,"n":7,"o":28.4,"t":"2026-10-02T09:45:00Z","v":561,"vw":28.485938},{"c":28.46,"h":28.46,"l":28.4,"n":90,"o":28.4,"t":"2026-10-02T10:00:00Z","v":6038,"vw":28.44747},{"c":28.4,"h":28.55,"l":28.4,"n":20,"o":28.48,"t":"2026-10-02T10:15:00Z","v":2910,"vw":28.457234},{"c":28.38,"h":28.42,"l":28.32,"n":41,"o":28.36,"t":"2026-10-02T10:30:00Z","v":12924,"vw":28.334598},{"c":28.39,"h":28.3952,"l":28.39,"n":5,"o":28.3952,"t":"2026-10-02T10:45:00Z","v":348,"vw":28.392005},{"c":28.38,"h":28.5043,"l":28.32,"n":55,"o":28.46,"t":"2026-10-02T11:00:00Z","v":12304,"vw":28.413746},{"c":28.36,"h":28.4,"l":28.35,"n":39,"o":28.35,"t":"2026-10-02T11:15:00Z","v":21063,"vw":28.362543},{"c":28.33,"h":28.5,"l":28.31,"n":67,"o":28.41,"t":"2026-10-02T11:30:00Z","v":10303,"vw":28.360788},{"c":28.4,"h":28.4768,"l":28.35,"n":29,"o":28.35,"t":"2026-10-02T11:45:00Z","v":3635,"vw":28.397702},{"c":28.3612,"h":28.5,"l":28.3612,"n":13,"o":28.44,"t":"2026-10-02T12:00:00Z","v":6035,"vw":28.424959},{"c":28.28,"h":28.37,"l":28.25,"n":41,"o":28.35,"t":"2026-10-02T12:15:00Z","v":9388,"vw":28.318145},{"c":28.4295,"h":28.5,"l":27.85,"n":323,"o":28.2,"t":"2026-10-02T12:30:00Z","v":54467,"vw":28.12526},{"c":28.1144,"h":28.43,"l":28.0181,"n":77,"o":28.43,"t":"2026-10-02T12:45:00Z","v":18436,"vw":28.192551},{"c":28.1408,"h":28.16,"l":28,"n":199,"o":28.11,"t":"2026-10-02T13:00:00Z","v":48594,"vw":28.067844},{"c":28.22,"h":28.22,"l":28.17,"n":16,"o":28.17,"t":"2026-10-02T13:15:00Z","v":2601,"vw":28.200495},{"c":28.0186,"h":28.28,"l":27.82,"n":1228,"o":28.23,"t":"2026-10-02T13:30:00Z","v":409390,"vw":27.971129},{"c":28.28,"h":28.3472,"l":27.95,"n":1129,"o":28.015,"t":"2026-10-02T13:45:00Z","v":166266,"vw":28.158693},{"c":28.41,"h":28.44,"l":28.04,"n":1015,"o":28.27,"t":"2026-10-02T14:00:00Z","v":174451,"vw":28.285015},{"c":28.62,"h":28.63,"l":28.185,"n":1082,"o":28.42,"t":"2026-10-02T14:15:00Z","v":225170,"vw":28.40137},{"c":28.71,"h":28.88,"l":28.57,"n":768,"o":28.61,"t":"2026-10-02T14:30:00Z","v":171993,"vw":28.679472},{"c":28.92,"h":29.1,"l":28.65,"n":849,"o":28.73,"t":"2026-10-02T14:45:00Z","v":174549,"vw":28.814595},{"c":28.95,"h":29.12,"l":28.85,"n":706,"o":28.895,"t":"2026-10-02T15:00:00Z","v":148892,"vw":28.975076},{"c":29.04,"h":29.185,"l":28.915,"n":784,"o":28.94,"t":"2026-10-02T15:15:00Z","v":164022,"vw":29.018027},{"c":29.155,"h":29.19,"l":29.0001,"n":262,"o":29.04,"t":"2026-10-02T15:30:00Z","v":40686,"vw":29.095775},{"c":29.16,"h":29.28,"l":29.07,"n":210,"o":29.14,"t":"2026-10-02T15:45:00Z","v":28731,"vw":29.191513},{"c":29.25,"h":29.3,"l":29.0242,"n":417,"o":29.165,"t":"2026-10-02T16:00:00Z","v":72726,"vw":29.105385},{"c":29.25,"h":29.28,"l":29.13,"n":118,"o":29.2415,"t":"2026-10-02T16:15:00Z","v":16015,"vw":29.208293},{"c":29.25,"h":29.38,"l":29.22,"n":179,"o":29.24,"t":"2026-10-02T16:30:00Z","v":38306,"vw":29.302112},{"c":29.29,"h":29.33,"l":29.17,"n":330,"o":29.22,"t":"2026-10-02T16:45:00Z","v":71026,"vw":29.250812},{"c":29.45,"h":29.47,"l":29.2,"n":976,"o":29.28,"t":"2026-10-02T17:00:00Z","v":188969,"vw":29.294105},{"c":29.64,"h":29.66,"l":29.41,"n":199,"o":29.4401,"t":"2026-10-02T17:15:00Z","v":34876,"vw":29.532505},{"c":29.68,"h":29.74,"l":29.555,"n":173,"o":29.6701,"t":"2026-10-02T17:30:00Z","v":53738,"vw":29.67902},{"c":29.54,"h":29.71,"l":29.525,"n":392,"o":29.7,"t":"2026-10-02T17:45:00Z","v":80348,"vw":29.581017},{"c":29.48,"h":29.56,"l":29.46,"n":742,"o":29.56,"t":"2026-10-02T18:00:00Z","v":177538,"vw":29.502434},{"c":29.67,"h":29.71,"l":29.48,"n":461,"o":29.49,"t":"2026-10-02T18:15:00Z","v":100618,"vw":29.631954},{"c":30.08,"h":30.17,"l":29.64,"n":808,"o":29.64,"t":"2026-10-02T18:30:00Z","v":159324,"vw":29.812501},{"c":29.92,"h":30.18,"l":29.89,"n":178,"o":30.04,"t":"2026-10-02T18:45:00Z","v":35715,"vw":30.035945},{"c":30.02,"h":30.05,"l":29.9,"n":223,"o":29.9,"t":"2026-10-02T19:00:00Z","v":58128,"vw":29.968074},{"c":30.03,"h":30.12,"l":29.985,"n":1184,"o":30.02,"t":"2026-10-02T19:15:00Z","v":259668,"vw":30.052729},{"c":29.97,"h":30.05,"l":29.93,"n":1079,"o":30.02,"t":"2026-10-02T19:30:00Z","v":254371,"vw":29.980779},{"c":29.87,"h":29.994,"l":29.87,"n":485,"o":29.97,"t":"2026-10-02T19:45:00Z","v":97658,"vw":29.937257},{"c":29.87,"h":29.88,"l":29.82,"n":96,"o":29.87,"t":"2026-10-02T20:00:00Z","v":68557,"vw":29.870305},{"c":29.85,"h":29.86,"l":29.6422,"n":12,"o":29.86,"t":"2026-10-02T20:15:00Z","v":1777,"vw":29.769107},{"c":29.86,"h":29.86,"l":29.8498,"n":5,"o":29.8572,"t":"2026-10-02T20:30:00Z","v":1627,"vw":29.856429},{"c":29.95,"h":29.95,"l":29.95,"n":2,"o":29.95,"t":"2026-10-02T20:45:00Z","v":787,"vw":29.95},{"c":29.82,"h":29.83,"l":29.7,"n":6,"o":29.7,"t":"2026-10-02T21:00:00Z","v":955,"vw":29.778586},{"c":29.81,"h":29.83,"l":29.7,"n":11,"o":29.76,"t":"2026-10-02T21:15:00Z","v":1528,"vw":29.774377},{"c":29.7048,"h":29.83,"l":29.7048,"n":7,"o":29.83,"t":"2026-10-02T21:30:00Z","v":961,"vw":29.763209},{"c":29.7,"h":29.84,"l":29.7,"n":2,"o":29.84,"t":"2026-10-02T21:45:00Z","v":321,"vw":29.752773},{"c":29.8,"h":29.8,"l":29.76,"n":3,"o":29.76,"t":"2026-10-02T22:15:00Z","v":710,"vw":29.788571},{"c":29.6,"h":29.81,"l":29.6,"n":36,"o":29.8016,"t":"2026-10-02T22:30:00Z","v":7149,"vw":29.720097},{"c":29.7,"h":29.7,"l":29.599,"n":4,"o":29.6287,"t":"2026-10-02T22:45:00Z","v":1175,"vw":29.625087},{"c":29.71,"h":29.82,"l":29.71,"n":16,"o":29.82,"t":"2026-10-02T23:15:00Z","v":703,"vw":29.735434},{"c":29.71,"h":29.71,"l":29.71,"n":4,"o":29.71,"t":"2026-10-02T23:30:00Z","v":425,"vw":29.71},{"c":29.94,"h":30,"l":29.7,"n":7,"o":29.75,"t":"2026-10-02T23:45:00Z","v":3246,"vw":29.892305},{"c":28.42,"h":29.12,"l":28.35,"n":221,"o":28.68,"t":"2026-10-05T08:00:00Z","v":25874,"vw":28.832279},{"c":28.56,"h":28.56,"l":28.39,"n":18,"o":28.45,"t":"2026-10-05T08:15:00Z","v":3462,"vw":28.508606},{"c":28.54,"h":28.54,"l":28.54,"n":2,"o":28.54,"t":"2026-10-05T08:45:00Z","v":162,"vw":28.54},{"c":28.65,"h":28.65,"l":28.65,"n":3,"o":28.65,"t":"2026-10-05T09:00:00Z","v":102,"vw":28.65},{"c":28.6,"h":28.81,"l":28.6,"n":19,"o":28.7843,"t":"2026-10-05T09:15:00Z","v":5277,"vw":28.723248},{"c":28.6257,"h":28.6257,"l":28.6257,"n":1,"o":28.6257,"t":"2026-10-05T09:45:00Z","v":106,"vw":28.6257},{"c":28.6257,"h":28.75,"l":28.6257,"n":2,"o":28.75,"t":"2026-10-05T10:00:00Z","v":386,"vw":28.715866},{"c":28.71,"h":28.71,"l":28.71,"n":1,"o":28.71,"t":"2026-10-05T10:30:00Z","v":180,"vw":28.71},{"c":28.58,"h":28.58,"l":28.58,"n":6,"o":28.58,"t":"2026-10-05T10:45:00Z","v":629,"vw":28.58},{"c":28.73,"h":28.79,"l":28.65,"n":111,"o":28.79,"t":"2026-10-05T11:00:00Z","v":70060,"vw":28.732042},{"c":28.61,"h":28.7892,"l":28.59,"n":25,"o":28.73,"t":"2026-10-05T11:15:00Z","v":15799,"vw":28.673535},{"c":28.5729,"h":28.75,"l":28.51,"n":52,"o":28.51,"t":"2026-10-05T11:30:00Z","v":4279,"vw":28.56029},{"c":28.68,"h":28.68,"l":28.56,"n":6,"o":28.68,"t":"2026-10-05T11:45:00Z","v":832,"vw":28.638729},{"c":28.62,"h":28.68,"l":28.62,"n":7,"o":28.68,"t":"2026-10-05T12:00:00Z","v":481,"vw":28.650079},{"c":28.5157,"h":28.65,"l":28.5157,"n":10,"o":28.62,"t":"2026-10-05T12:15:00Z","v":2180,"vw":28.633983},{"c":28.7805,"h":28.8244,"l":28.67,"n":31,"o":28.67,"t":"2026-10-05T12:30:00Z","v":9006,"vw":28.788292},{"c":28.76,"h":28.76,"l":28.76,"n":2,"o":28.76,"t":"2026-10-05T12:45:00Z","v":170,"vw":28.76},{"c":28.7,"h":28.77,"l":28.7,"n":9,"o":28.72,"t":"2026-10-05T13:00:00Z","v":1882,"vw":28.742233},{"c":28.61,"h":28.77,"l":28.57,"n":25,"o":28.72,"t":"2026-10-05T13:15:00Z","v":3071,"vw":28.682263},{"c":28.69,"h":28.8495,"l":28.58,"n":729,"o":28.61,"t":"2026-10-05T13:30:00Z","v":120106,"vw":28.654193},{"c":28.365,"h":28.76,"l":28.32,"n":528,"o":28.705,"t":"2026-10-05T13:45:00Z","v":68523,"vw":28.41409},{"c":28.19,"h":28.47,"l":28.155,"n":596,"o":28.42,"t":"2026-10-05T14:00:00Z","v":57504,"vw":28.30101},{"c":28.5,"h":28.5,"l":28.15,"n":438,"o":28.21,"t":"2026-10-05T14:15:00Z","v":50803,"vw":28.400109},{"c":28.81,"h":29.05,"l":28.5,"n":711,"o":28.508,"t":"2026-10-05T14:30:00Z","v":110792,"vw":28.844462},{"c":28.95,"h":29.05,"l":28.875,"n":185,"o":28.875,"t":"2026-10-05T14:45:00Z","v":32221,"vw":28.978802},{"c":29.04,"h":29.07,"l":28.94,"n":83,"o":28.94,"t":"2026-10-05T15:00:00Z","v":13070,"vw":29.011435},{"c":29.015,"h":29.06,"l":28.96,"n":91,"o":29.04,"t":"2026-10-05T15:15:00Z","v":13214,"vw":29.019064},{"c":29.175,"h":29.27,"l":29.0487,"n":106,"o":29.0487,"t":"2026-10-05T15:30:00Z","v":16727,"vw":29.175669},{"c":29.225,"h":29.28,"l":29.11,"n":88,"o":29.185,"t":"2026-10-05T15:45:00Z","v":15075,"vw":29.197655},{"c":29.2,"h":29.29,"l":29.18,"n":67,"o":29.21,"t":"2026-10-05T16:00:00Z","v":10882,"vw":29.21439},{"c":29.31,"h":29.415,"l":29.27,"n":191,"o":29.29,"t":"2026-10-05T16:15:00Z","v":47435,"vw":29.357832},{"c":29.29,"h":29.33,"l":29.21,"n":337,"o":29.31,"t":"2026-10-05T16:30:00Z","v":66020,"vw":29.258661},{"c":29.195,"h":29.3,"l":29.19,"n":250,"o":29.29,"t":"2026-10-05T16:45:00Z","v":22726,"vw":29.242364},{"c":29.23,"h":29.28,"l":29.22,"n":162,"o":29.24,"t":"2026-10-05T17:00:00Z","v":20672,"vw":29.246353},{"c":29.14,"h":29.235,"l":29.14,"n":332,"o":29.235,"t":"2026-10-05T17:15:00Z","v":33256,"vw":29.182701},{"c":29.17,"h":29.22,"l":29.13,"n":353,"o":29.14,"t":"2026-10-05T17:30:00Z","v":31012,"vw":29.179083},{"c":29.1,"h":29.25,"l":29.09,"n":310,"o":29.17,"t":"2026-10-05T17:45:00Z","v":26907,"vw":29.176557},{"c":29.09,"h":29.15,"l":29.06,"n":269,"o":29.09,"t":"2026-10-05T18:00:00Z","v":27729,"vw":29.108828},{"c":28.99,"h":29.1,"l":28.96,"n":261,"o":29.09,"t":"2026-10-05T18:15:00Z","v":24669,"vw":29.044951},{"c":28.96,"h":29.01,"l":28.94,"n":98,"o":29,"t":"2026-10-05T18:30:00Z","v":8547,"vw":28.968396},{"c":28.92,"h":28.96,"l":28.9085,"n":110,"o":28.96,"t":"2026-10-05T18:45:00Z","v":9462,"vw":28.931306},{"c":28.91,"h":29.01,"l":28.91,"n":178,"o":28.9148,"t":"2026-10-05T19:00:00Z","v":17094,"vw":28.964454},{"c":28.85,"h":28.93,"l":28.84,"n":88,"o":28.91,"t":"2026-10-05T19:15:00Z","v":7960,"vw":28.894116},{"c":28.88,"h":28.92,"l":28.85,"n":94,"o":28.855,"t":"2026-10-05T19:30:00Z","v":13072,"vw":28.875125},{"c":28.87,"h":28.92,"l":28.85,"n":215,"o":28.88,"t":"2026-10-05T19:45:00Z","v":13672,"vw":28.890504},{"c":28.82,"h":28.85,"l":28.82,"n":9,"o":28.85,"t":"2026-10-05T20:00:00Z","v":3996,"vw":28.847894},{"c":28.86,"h":28.87,"l":28.86,"n":3,"o":28.87,"t":"2026-10-05T20:15:00Z","v":341,"vw":28.862941},{"c":28.8245,"h":28.8245,"l":28.8245,"n":1,"o":28.8245,"t":"2026-10-05T20:30:00Z","v":100,"vw":28.8245},{"c":28.878,"h":28.878,"l":28.85,"n":3,"o":28.85,"t":"2026-10-05T20:45:00Z","v":300,"vw":28.863592},{"c":28.851,"h":28.851,"l":28.851,"n":1,"o":28.851,"t":"2026-10-05T21:00:00Z","v":100,"vw":28.851},{"c":28.85,"h":28.85,"l":28.85,"n":1,"o":28.85,"t":"2026-10-05T21:15:00Z","v":1000,"vw":28.85},{"c":28.75,"h":28.82,"l":28.75,"n":28,"o":28.82,"t":"2026-10-05T21:30:00Z","v":2247,"vw":28.786242},{"c":28.77,"h":28.77,"l":28.6235,"n":9,"o":28.6235,"t":"2026-10-05T21:45:00Z","v":1785,"vw":28.676688},{"c":28.6525,"h":28.6525,"l":28.6525,"n":1,"o":28.6525,"t":"2026-10-05T22:00:00Z","v":500,"vw":28.6525},{"c":28.65,"h":28.74,"l":28.65,"n":5,"o":28.7,"t":"2026-10-05T22:15:00Z","v":1433,"vw":28.676518},{"c":28.7,"h":28.7,"l":28.7,"n":2,"o":28.7,"t":"2026-10-05T22:30:00Z","v":733,"vw":28.7},{"c":28.8,"h":28.8,"l":28.8,"n":6,"o":28.8,"t":"2026-10-05T22:45:00Z","v":3022,"vw":28.8},{"c":28.67,"h":28.68,"l":28.67,"n":6,"o":28.68,"t":"2026-10-05T23:00:00Z","v":467,"vw":28.673003},{"c":28.67,"h":28.67,"l":28.67,"n":3,"o":28.67,"t":"2026-10-05T23:30:00Z","v":158,"vw":28.67},{"c":28.83,"h":28.87,"l":28.8,"n":27,"o":28.81,"t":"2026-10-05T23:45:00Z","v":5312,"vw":28.83817},{"c":28.68,"h":29.31,"l":28.68,"n":136,"o":29.17,"t":"2026-10-06T08:00:00Z","v":19269,"vw":29.068702},{"c":28.9922,"h":28.9922,"l":28.7462,"n":2,"o":28.7462,"t":"2026-10-06T08:15:00Z","v":249,"vw":28.872658},{"c":28.74,"h":28.74,"l":28.74,"n":1,"o":28.74,"t":"2026-10-06T08:30:00Z","v":100,"vw":28.74},{"c":28.73,"h":28.73,"l":28.69,"n":62,"o":28.69,"t":"2026-10-06T08:45:00Z","v":1339,"vw":28.718783},{"c":28.72,"h":28.8,"l":28.65,"n":57,"o":28.73,"t":"2026-10-06T09:00:00Z","v":3131,"vw":28.689421},{"c":28.78,"h":28.78,"l":28.63,"n":11,"o":28.67,"t":"2026-10-06T09:15:00Z","v":2019,"vw":28.675428},{"c":28.85,"h":28.85,"l":28.7516,"n":2,"o":28.7516,"t":"2026-10-06T09:30:00Z","v":332,"vw":28.781239},{"c":28.71,"h":28.76,"l":28.56,"n":23,"o":28.72,"t":"2026-10-06T09:45:00Z","v":2335,"vw":28.660726},{"c":28.69,"h":28.73,"l":28.69,"n":3,"o":28.73,"t":"2026-10-06T10:00:00Z","v":244,"vw":28.707021},{"c":28.58,"h":28.67,"l":28.58,"n":14,"o":28.62,"t":"2026-10-06T10:30:00Z","v":995,"vw":28.601739},{"c":28.43,"h":28.43,"l":28.43,"n":2,"o":28.43,"t":"2026-10-06T10:45:00Z","v":206,"vw":28.43},{"c":28.6,"h":28.6,"l":28.4,"n":18,"o":28.5,"t":"2026-10-06T11:15:00Z","v":1228,"vw":28.500332},{"c":28.54,"h":28.54,"l":28.49,"n":20,"o":28.5,"t":"2026-10-06T11:30:00Z","v":1045,"vw":28.518229},{"c":28.5,"h":28.51,"l":28.48,"n":14,"o":28.49,"t":"2026-10-06T11:45:00Z","v":7282,"vw":28.506842},{"c":28.53,"h":28.56,"l":28.47,"n":53,"o":28.56,"t":"2026-10-06T12:00:00Z","v":12221,"vw":28.555099},{"c":28.6,"h":28.6983,"l":28.48,"n":5,"o":28.48,"t":"2026-10-06T12:15:00Z","v":601,"vw":28.575569},{"c":28.699,"h":28.699,"l":28.52,"n":14,"o":28.65,"t":"2026-10-06T12:30:00Z","v":1210,"vw":28.641747},{"c":28.5,"h":28.5057,"l":28.5,"n":4,"o":28.5057,"t":"2026-10-06T12:45:00Z","v":451,"vw":28.501687},{"c":28.66,"h":28.66,"l":28.64,"n":8,"o":28.64,"t":"2026-10-06T13:00:00Z","v":1054,"vw":28.644425},{"c":28.69,"h":28.72,"l":28.69,"n":15,"o":28.72,"t":"2026-10-06T13:15:00Z","v":4820,"vw":28.719118},{"c":28.44,"h":28.731,"l":28.4,"n":461,"o":28.731,"t":"2026-10-06T13:30:00Z","v":57869,"vw":28.507302},{"c":28.5,"h":28.53,"l":28.3599,"n":699,"o":28.45,"t":"2026-10-06T13:45:00Z","v":101576,"vw":28.420299},{"c":28.48,"h":28.64,"l":28.44,"n":895,"o":28.48,"t":"2026-10-06T14:00:00Z","v":99154,"vw":28.534968},{"c":28.685,"h":28.7507,"l":28.47,"n":856,"o":28.49,"t":"2026-10-06T14:15:00Z","v":156355,"vw":28.659332},{"c":28.5,"h":28.7,"l":28.45,"n":283,"o":28.69,"t":"2026-10-06T14:30:00Z","v":27953,"vw":28.57315},{"c":28.29,"h":28.54,"l":28.27,"n":496,"o":28.54,"t":"2026-10-06T14:45:00Z","v":50244,"vw":28.384382},{"c":28.28,"h":28.3376,"l":28.22,"n":460,"o":28.2795,"t":"2026-10-06T15:00:00Z","v":57841,"vw":28.275139},{"c":28.53,"h":28.54,"l":28.2486,"n":527,"o":28.28,"t":"2026-10-06T15:15:00Z","v":59640,"vw":28.398395},{"c":28.65,"h":28.655,"l":28.37,"n":523,"o":28.54,"t":"2026-10-06T15:30:00Z","v":57697,"vw":28.52022},{"c":28.91,"h":28.92,"l":28.64,"n":1085,"o":28.641,"t":"2026-10-06T15:45:00Z","v":123131,"vw":28.772777},{"c":28.86,"h":28.92,"l":28.82,"n":671,"o":28.91,"t":"2026-10-06T16:00:00Z","v":71762,"vw":28.879547},{"c":28.92,"h":28.96,"l":28.85,"n":337,"o":28.87,"t":"2026-10-06T16:15:00Z","v":36300,"vw":28.905311},{"c":28.91,"h":29.01,"l":28.88,"n":328,"o":28.92,"t":"2026-10-06T16:30:00Z","v":49199,"vw":28.973496},{"c":29,"h":29.0009,"l":28.9,"n":306,"o":28.915,"t":"2026-10-06T16:45:00Z","v":27214,"vw":28.946985},{"c":29.04,"h":29.06,"l":28.95,"n":305,"o":29,"t":"2026-10-06T17:00:00Z","v":41418,"vw":29.007818},{"c":28.97,"h":29.08,"l":28.95,"n":575,"o":29.03,"t":"2026-10-06T17:15:00Z","v":53746,"vw":29.024158},{"c":28.99,"h":29.06,"l":28.97,"n":557,"o":28.975,"t":"2026-10-06T17:30:00Z","v":54629,"vw":29.009089},{"c":28.9,"h":29.03,"l":28.9,"n":678,"o":28.99,"t":"2026-10-06T17:45:00Z","v":109416,"vw":28.947751},{"c":28.88,"h":28.9,"l":28.84,"n":351,"o":28.89,"t":"2026-10-06T18:00:00Z","v":40998,"vw":28.874347},{"c":28.91,"h":28.97,"l":28.87,"n":450,"o":28.87,"t":"2026-10-06T18:15:00Z","v":31929,"vw":28.918789},{"c":28.99,"h":29.05,"l":28.91,"n":581,"o":28.91,"t":"2026-10-06T18:30:00Z","v":47774,"vw":28.995142},{"c":29.07,"h":29.07,"l":28.99,"n":343,"o":28.99,"t":"2026-10-06T18:45:00Z","v":30945,"vw":29.03899},{"c":29.09,"h":29.14,"l":29.04,"n":491,"o":29.085,"t":"2026-10-06T19:00:00Z","v":56280,"vw":29.084881},{"c":29.07,"h":29.12,"l":29.05,"n":642,"o":29.08,"t":"2026-10-06T19:15:00Z","v":69575,"vw":29.08806},{"c":29.0613,"h":29.07,"l":29,"n":612,"o":29.07,"t":"2026-10-06T19:30:00Z","v":53959,"vw":29.045156},{"c":28.98,"h":29.06,"l":28.93,"n":576,"o":29.06,"t":"2026-10-06T19:45:00Z","v":57881,"vw":28.995551},{"c":29.05,"h":29.05,"l":29,"n":16,"o":29,"t":"2026-10-06T20:00:00Z","v":1536,"vw":29.017557},{"c":28.98,"h":28.98,"l":28.98,"n":1,"o":28.98,"t":"2026-10-06T20:15:00Z","v":100,"vw":28.98},{"c":28.99,"h":29,"l":28.98,"n":4,"o":29,"t":"2026-10-06T20:30:00Z","v":1174,"vw":28.991704},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-06T21:00:00Z","v":100,"vw":29},{"c":28.98,"h":28.98,"l":28.9,"n":4,"o":28.9,"t":"2026-10-06T21:30:00Z","v":3870,"vw":28.902073},{"c":29.02,"h":29.02,"l":29.02,"n":1,"o":29.02,"t":"2026-10-06T21:45:00Z","v":500,"vw":29.02},{"c":28.96,"h":28.98,"l":28.96,"n":9,"o":28.98,"t":"2026-10-06T22:00:00Z","v":321,"vw":28.971535},{"c":29.04,"h":29.04,"l":28.96,"n":33,"o":28.97,"t":"2026-10-06T22:15:00Z","v":20965,"vw":28.991741},{"c":29.05,"h":29.05,"l":29,"n":7,"o":29.0454,"t":"2026-10-06T22:45:00Z","v":1341,"vw":29.013274},{"c":29.05,"h":29.06,"l":29.05,"n":5,"o":29.06,"t":"2026-10-06T23:00:00Z","v":1533,"vw":29.058921},{"c":29.1,"h":29.1,"l":29.1,"n":2,"o":29.1,"t":"2026-10-06T23:15:00Z","v":180,"vw":29.1},{"c":29.03,"h":29.12,"l":29.03,"n":32,"o":29.0969,"t":"2026-10-06T23:30:00Z","v":29819,"vw":29.099613},{"c":29.0355,"h":29.0355,"l":29,"n":8,"o":29.03,"t":"2026-10-06T23:45:00Z","v":796,"vw":29.029643},{"c":30.1,"h":30.13,"l":29.86,"n":198,"o":30,"t":"2026-10-07T08:00:00Z","v":20696,"vw":30.014501},{"c":30.13,"h":30.16,"l":30.13,"n":28,"o":30.15,"t":"2026-10-07T08:15:00Z","v":7008,"vw":30.135059},{"c":30.1741,"h":30.1741,"l":30.1741,"n":3,"o":30.1741,"t":"2026-10-07T08:30:00Z","v":540,"vw":30.1741},{"c":30.13,"h":30.1669,"l":30.13,"n":10,"o":30.1669,"t":"2026-10-07T08:45:00Z","v":2820,"vw":30.153925},{"c":30.15,"h":30.16,"l":30.14,"n":14,"o":30.15,"t":"2026-10-07T09:00:00Z","v":1221,"vw":30.151367},{"c":30.25,"h":30.25,"l":30.17,"n":13,"o":30.18,"t":"2026-10-07T09:15:00Z","v":2804,"vw":30.199372},{"c":30.28,"h":30.38,"l":30.27,"n":45,"o":30.3,"t":"2026-10-07T09:30:00Z","v":4127,"vw":30.316677},{"c":30.3,"h":30.3,"l":30.24,"n":13,"o":30.26,"t":"2026-10-07T09:45:00Z","v":1355,"vw":30.257854},{"c":30.4,"h":30.4,"l":30.32,"n":27,"o":30.32,"t":"2026-10-07T10:00:00Z","v":4087,"vw":30.393719},{"c":30.1628,"h":30.22,"l":30.16,"n":15,"o":30.22,"t":"2026-10-07T10:15:00Z","v":4004,"vw":30.203228},{"c":30.36,"h":30.36,"l":30.31,"n":10,"o":30.31,"t":"2026-10-07T10:30:00Z","v":731,"vw":30.328803},{"c":30.27,"h":30.35,"l":30.27,"n":17,"o":30.35,"t":"2026-10-07T10:45:00Z","v":3151,"vw":30.289192},{"c":30.25,"h":30.39,"l":30.23,"n":27,"o":30.39,"t":"2026-10-07T11:00:00Z","v":10299,"vw":30.261885},{"c":30.31,"h":30.33,"l":30.22,"n":21,"o":30.22,"t":"2026-10-07T11:15:00Z","v":3209,"vw":30.293369},{"c":30.37,"h":30.39,"l":30.3,"n":34,"o":30.34,"t":"2026-10-07T11:30:00Z","v":3512,"vw":30.357427},{"c":30.3,"h":30.39,"l":30.25,"n":11,"o":30.38,"t":"2026-10-07T11:45:00Z","v":3051,"vw":30.355089},{"c":30.4,"h":30.41,"l":30.247,"n":26,"o":30.32,"t":"2026-10-07T12:00:00Z","v":4904,"vw":30.331412},{"c":30.5,"h":30.5,"l":30.31,"n":53,"o":30.37,"t":"2026-10-07T12:15:00Z","v":11998,"vw":30.407643},{"c":30.4693,"h":30.5,"l":30.32,"n":57,"o":30.5,"t":"2026-10-07T12:30:00Z","v":5811,"vw":30.377311},{"c":30.45,"h":30.504,"l":30.45,"n":25,"o":30.46,"t":"2026-10-07T12:45:00Z","v":2774,"vw":30.487576},{"c":30.54,"h":30.55,"l":30.45,"n":65,"o":30.45,"t":"2026-10-07T13:00:00Z","v":11494,"vw":30.512784},{"c":30.56,"h":30.6299,"l":30.48,"n":90,"o":30.54,"t":"2026-10-07T13:15:00Z","v":16913,"vw":30.536887},{"c":30.775,"h":30.8,"l":30.47,"n":1374,"o":30.55,"t":"2026-10-07T13:30:00Z","v":214759,"vw":30.646095},{"c":30.67,"h":30.97,"l":30.51,"n":1508,"o":30.76,"t":"2026-10-07T13:45:00Z","v":209935,"vw":30.737471},{"c":30.68,"h":30.77,"l":30.6251,"n":430,"o":30.7,"t":"2026-10-07T14:00:00Z","v":37495,"vw":30.705954},{"c":30.73,"h":30.81,"l":30.65,"n":267,"o":30.7,"t":"2026-10-07T14:15:00Z","v":60746,"vw":30.714941},{"c":30.83,"h":30.84,"l":30.68,"n":166,"o":30.79,"t":"2026-10-07T14:30:00Z","v":19905,"vw":30.766858},{"c":30.81,"h":30.8755,"l":30.77,"n":352,"o":30.82,"t":"2026-10-07T14:45:00Z","v":31506,"vw":30.815314},{"c":30.715,"h":30.935,"l":30.68,"n":304,"o":30.8,"t":"2026-10-07T15:00:00Z","v":33585,"vw":30.831476},{"c":30.782,"h":30.835,"l":30.75,"n":44,"o":30.75,"t":"2026-10-07T15:15:00Z","v":5289,"vw":30.800122},{"c":30.58,"h":30.719,"l":30.55,"n":109,"o":30.719,"t":"2026-10-07T15:30:00Z","v":13828,"vw":30.601659},{"c":30.5,"h":30.575,"l":30.5,"n":69,"o":30.57,"t":"2026-10-07T15:45:00Z","v":10471,"vw":30.52613},{"c":30.4557,"h":30.53,"l":30.3501,"n":96,"o":30.49,"t":"2026-10-07T16:00:00Z","v":11954,"vw":30.465026},{"c":30.425,"h":30.485,"l":30.36,"n":145,"o":30.43,"t":"2026-10-07T16:15:00Z","v":75974,"vw":30.435554},{"c":30.515,"h":30.52,"l":30.385,"n":51,"o":30.385,"t":"2026-10-07T16:30:00Z","v":3518,"vw":30.472144},{"c":30.55,"h":30.56,"l":30.48,"n":79,"o":30.48,"t":"2026-10-07T16:45:00Z","v":16547,"vw":30.539575},{"c":30.455,"h":30.54,"l":30.3985,"n":87,"o":30.54,"t":"2026-10-07T17:00:00Z","v":9691,"vw":30.471025},{"c":30.67,"h":30.67,"l":30.45,"n":31,"o":30.48,"t":"2026-10-07T17:15:00Z","v":3997,"vw":30.524754},{"c":30.7366,"h":30.76,"l":30.62,"n":105,"o":30.67,"t":"2026-10-07T17:30:00Z","v":11235,"vw":30.709979},{"c":30.7,"h":30.765,"l":30.68,"n":53,"o":30.74,"t":"2026-10-07T17:45:00Z","v":8125,"vw":30.707358},{"c":30.57,"h":30.675,"l":30.51,"n":114,"o":30.675,"t":"2026-10-07T18:00:00Z","v":13617,"vw":30.583965},{"c":30.6,"h":30.66,"l":30.57,"n":37,"o":30.5786,"t":"2026-10-07T18:15:00Z","v":2766,"vw":30.611095},{"c":30.595,"h":30.6,"l":30.575,"n":18,"o":30.575,"t":"2026-10-07T18:30:00Z","v":2068,"vw":30.587027},{"c":30.53,"h":30.58,"l":30.5015,"n":13,"o":30.58,"t":"2026-10-07T18:45:00Z","v":3257,"vw":30.545786},{"c":30.54,"h":30.565,"l":30.4967,"n":48,"o":30.52,"t":"2026-10-07T19:00:00Z","v":24361,"vw":30.523982},{"c":30.51,"h":30.545,"l":30.47,"n":71,"o":30.54,"t":"2026-10-07T19:15:00Z","v":8366,"vw":30.5054},{"c":30.52,"h":30.6,"l":30.49,"n":74,"o":30.52,"t":"2026-10-07T19:30:00Z","v":15568,"vw":30.525363},{"c":30.51,"h":30.59,"l":30.5,"n":302,"o":30.51,"t":"2026-10-07T19:45:00Z","v":37229,"vw":30.527376},{"c":30.4086,"h":30.5,"l":30.4086,"n":22,"o":30.5,"t":"2026-10-07T20:00:00Z","v":3468,"vw":30.483834},{"c":30.41,"h":30.45,"l":30.41,"n":5,"o":30.45,"t":"2026-10-07T20:15:00Z","v":1771,"vw":30.445207},{"c":30.48,"h":30.68,"l":30.48,"n":4,"o":30.68,"t":"2026-10-07T20:30:00Z","v":1315,"vw":30.565271},{"c":30.5,"h":30.5,"l":30.4829,"n":4,"o":30.5,"t":"2026-10-07T20:45:00Z","v":973,"vw":30.49696},{"c":30.6,"h":30.6,"l":30.5,"n":8,"o":30.5,"t":"2026-10-07T21:00:00Z","v":2590,"vw":30.563414},{"c":30.55,"h":30.6,"l":30.55,"n":8,"o":30.59,"t":"2026-10-07T21:15:00Z","v":1650,"vw":30.577502},{"c":30.65,"h":30.65,"l":30.65,"n":1,"o":30.65,"t":"2026-10-07T21:30:00Z","v":300,"vw":30.65},{"c":30.7143,"h":30.7143,"l":30.6,"n":3,"o":30.6,"t":"2026-10-07T21:45:00Z","v":900,"vw":30.680961},{"c":30.64,"h":30.7189,"l":30.64,"n":10,"o":30.71,"t":"2026-10-07T22:00:00Z","v":2767,"vw":30.665205},{"c":30.65,"h":30.68,"l":30.65,"n":2,"o":30.68,"t":"2026-10-07T22:15:00Z","v":500,"vw":30.662},{"c":30.67,"h":30.67,"l":30.6,"n":5,"o":30.62,"t":"2026-10-07T22:30:00Z","v":1380,"vw":30.627206},{"c":30.66,"h":30.66,"l":30.66,"n":1,"o":30.66,"t":"2026-10-07T22:45:00Z","v":200,"vw":30.66},{"c":30.72,"h":30.72,"l":30.67,"n":5,"o":30.67,"t":"2026-10-07T23:00:00Z","v":754,"vw":30.694033},{"c":30.6,"h":30.601,"l":30.6,"n":5,"o":30.601,"t":"2026-10-07T23:15:00Z","v":1209,"vw":30.60057},{"c":30.58,"h":30.6,"l":30.57,"n":7,"o":30.57,"t":"2026-10-07T23:30:00Z","v":1340,"vw":30.587322},{"c":30.65,"h":30.65,"l":30.65,"n":1,"o":30.65,"t":"2026-10-07T23:45:00Z","v":200,"vw":30.65},{"c":31.06,"h":31.37,"l":30.67,"n":324,"o":30.83,"t":"2026-10-08T08:00:00Z","v":40129,"vw":31.030784},{"c":30.85,"h":30.86,"l":30.85,"n":5,"o":30.86,"t":"2026-10-08T08:15:00Z","v":501,"vw":30.856082},{"c":30.95,"h":30.95,"l":30.95,"n":3,"o":30.95,"t":"2026-10-08T08:30:00Z","v":320,"vw":30.95},{"c":30.94,"h":30.99,"l":30.9,"n":16,"o":30.96,"t":"2026-10-08T08:45:00Z","v":1413,"vw":30.946919},{"c":30.9739,"h":30.9739,"l":30.9739,"n":3,"o":30.9739,"t":"2026-10-08T09:00:00Z","v":180,"vw":30.9739},{"c":30.87,"h":30.9,"l":30.87,"n":4,"o":30.9,"t":"2026-10-08T09:15:00Z","v":440,"vw":30.8925},{"c":30.8,"h":30.8,"l":30.8,"n":1,"o":30.8,"t":"2026-10-08T09:30:00Z","v":243,"vw":30.8},{"c":30.83,"h":30.86,"l":30.83,"n":6,"o":30.8539,"t":"2026-10-08T10:00:00Z","v":492,"vw":30.848714},{"c":31.02,"h":31.05,"l":30.87,"n":57,"o":30.9,"t":"2026-10-08T10:15:00Z","v":4525,"vw":30.951728},{"c":31.09,"h":31.09,"l":31.01,"n":18,"o":31.01,"t":"2026-10-08T10:30:00Z","v":1809,"vw":31.048522},{"c":31.09,"h":31.15,"l":31.09,"n":14,"o":31.15,"t":"2026-10-08T10:45:00Z","v":2921,"vw":31.103223},{"c":31.3397,"h":31.3397,"l":31.04,"n":69,"o":31.04,"t":"2026-10-08T11:00:00Z","v":9106,"vw":31.210152},{"c":31.1062,"h":31.35,"l":31.1062,"n":51,"o":31.32,"t":"2026-10-08T11:15:00Z","v":2850,"vw":31.286301},{"c":31.16,"h":31.33,"l":31.16,"n":17,"o":31.3,"t":"2026-10-08T11:30:00Z","v":1934,"vw":31.228075},{"c":31.2944,"h":31.31,"l":31.25,"n":12,"o":31.276,"t":"2026-10-08T11:45:00Z","v":2237,"vw":31.28487},{"c":31.28,"h":31.4479,"l":31.23,"n":18,"o":31.23,"t":"2026-10-08T12:00:00Z","v":2364,"vw":31.351195},{"c":31.4,"h":31.43,"l":31.2501,"n":17,"o":31.3,"t":"2026-10-08T12:15:00Z","v":9951,"vw":31.382996},{"c":31.3596,"h":31.3596,"l":31.25,"n":2,"o":31.25,"t":"2026-10-08T12:30:00Z","v":750,"vw":31.323067},{"c":31.38,"h":31.54,"l":31.35,"n":93,"o":31.35,"t":"2026-10-08T12:45:00Z","v":10425,"vw":31.475602},{"c":31.25,"h":31.5,"l":31.25,"n":22,"o":31.45,"t":"2026-10-08T13:00:00Z","v":3180,"vw":31.41477},{"c":31.31,"h":31.31,"l":31.14,"n":38,"o":31.24,"t":"2026-10-08T13:15:00Z","v":8384,"vw":31.170503},{"c":31.565,"h":31.76,"l":31.227,"n":436,"o":31.3,"t":"2026-10-08T13:30:00Z","v":111111,"vw":31.473674},{"c":31.44,"h":31.755,"l":31.42,"n":300,"o":31.581,"t":"2026-10-08T13:45:00Z","v":60882,"vw":31.591634},{"c":31.162,"h":31.47,"l":31.09,"n":659,"o":31.45,"t":"2026-10-08T14:00:00Z","v":101986,"vw":31.260053},{"c":31.02,"h":31.24,"l":30.98,"n":833,"o":31.17,"t":"2026-10-08T14:15:00Z","v":131826,"vw":31.07126},{"c":31.145,"h":31.19,"l":30.98,"n":150,"o":31.0003,"t":"2026-10-08T14:30:00Z","v":25337,"vw":31.08991},{"c":31.01,"h":31.144,"l":30.99,"n":212,"o":31.14,"t":"2026-10-08T14:45:00Z","v":23268,"vw":31.060461},{"c":31.4599,"h":31.4599,"l":31.0401,"n":196,"o":31.055,"t":"2026-10-08T15:00:00Z","v":27977,"vw":31.229796},{"c":32.04,"h":32.11,"l":31.405,"n":486,"o":31.42,"t":"2026-10-08T15:15:00Z","v":72372,"vw":31.806909},{"c":32.16,"h":32.3354,"l":31.93,"n":394,"o":32.05,"t":"2026-10-08T15:30:00Z","v":80345,"vw":32.157771},{"c":32.31,"h":32.35,"l":31.9111,"n":455,"o":32.14,"t":"2026-10-08T15:45:00Z","v":172082,"vw":32.059865},{"c":32.2962,"h":32.46,"l":32.1487,"n":248,"o":32.2969,"t":"2026-10-08T16:00:00Z","v":53717,"vw":32.30243},{"c":32.08,"h":32.365,"l":31.97,"n":278,"o":32.335,"t":"2026-10-08T16:15:00Z","v":63909,"vw":32.13251},{"c":32.135,"h":32.246,"l":32,"n":110,"o":32.0745,"t":"2026-10-08T16:30:00Z","v":18799,"vw":32.138715},{"c":32.36,"h":32.39,"l":32.09,"n":233,"o":32.09,"t":"2026-10-08T16:45:00Z","v":52748,"vw":32.29592},{"c":32.37,"h":32.52,"l":32.32,"n":281,"o":32.36,"t":"2026-10-08T17:00:00Z","v":67902,"vw":32.428023},{"c":32.52,"h":32.75,"l":32.33,"n":465,"o":32.36,"t":"2026-10-08T17:15:00Z","v":92553,"vw":32.524551},{"c":32.4,"h":32.5189,"l":32.34,"n":408,"o":32.5189,"t":"2026-10-08T17:30:00Z","v":61843,"vw":32.414947},{"c":32.475,"h":32.62,"l":32.38,"n":313,"o":32.4268,"t":"2026-10-08T17:45:00Z","v":69484,"vw":32.533352},{"c":32.465,"h":32.64,"l":32.4551,"n":254,"o":32.46,"t":"2026-10-08T18:00:00Z","v":60349,"vw":32.561029},{"c":31.97,"h":32.461,"l":31.95,"n":628,"o":32.461,"t":"2026-10-08T18:15:00Z","v":122599,"vw":32.1062},{"c":31.9,"h":32.05,"l":31.881,"n":404,"o":31.98,"t":"2026-10-08T18:30:00Z","v":116914,"vw":31.97619},{"c":31.91,"h":31.95,"l":31.88,"n":221,"o":31.9,"t":"2026-10-08T18:45:00Z","v":36998,"vw":31.912413},{"c":31.91,"h":31.95,"l":31.82,"n":281,"o":31.89,"t":"2026-10-08T19:00:00Z","v":30869,"vw":31.880561},{"c":31.75,"h":31.94,"l":31.75,"n":168,"o":31.94,"t":"2026-10-08T19:15:00Z","v":22540,"vw":31.799892},{"c":31.73,"h":31.76,"l":31.65,"n":457,"o":31.75,"t":"2026-10-08T19:30:00Z","v":74478,"vw":31.69554},{"c":31.7,"h":31.75,"l":31.64,"n":326,"o":31.725,"t":"2026-10-08T19:45:00Z","v":38726,"vw":31.711469},{"c":31.6701,"h":31.75,"l":31.658,"n":59,"o":31.75,"t":"2026-10-08T20:00:00Z","v":4278,"vw":31.709597},{"c":31.73,"h":31.76,"l":31.591,"n":37,"o":31.591,"t":"2026-10-08T20:15:00Z","v":2751,"vw":31.728825},{"c":31.73,"h":31.815,"l":31.58,"n":4,"o":31.58,"t":"2026-10-08T20:30:00Z","v":3510,"vw":31.721714},{"c":31.73,"h":31.73,"l":31.544,"n":35,"o":31.7,"t":"2026-10-08T20:45:00Z","v":5626,"vw":31.632483},{"c":31.75,"h":31.7843,"l":31.73,"n":7,"o":31.73,"t":"2026-10-08T21:00:00Z","v":1660,"vw":31.749452},{"c":31.78,"h":31.78,"l":31.68,"n":7,"o":31.68,"t":"2026-10-08T21:15:00Z","v":800,"vw":31.719167},{"c":31.65,"h":31.65,"l":31.59,"n":7,"o":31.59,"t":"2026-10-08T21:30:00Z","v":2051,"vw":31.642489},{"c":31.6038,"h":31.89,"l":31.6038,"n":2,"o":31.89,"t":"2026-10-08T21:45:00Z","v":355,"vw":31.68442},{"c":31.61,"h":31.75,"l":31.61,"n":19,"o":31.73,"t":"2026-10-08T22:00:00Z","v":3462,"vw":31.699554},{"c":31.6239,"h":31.77,"l":31.61,"n":30,"o":31.6101,"t":"2026-10-08T22:15:00Z","v":19342,"vw":31.616941},{"c":31.63,"h":31.7,"l":31.62,"n":13,"o":31.7,"t":"2026-10-08T22:30:00Z","v":798,"vw":31.650187},{"c":31.6,"h":31.61,"l":31.6,"n":7,"o":31.61,"t":"2026-10-08T22:45:00Z","v":1025,"vw":31.605},{"c":31.68,"h":31.68,"l":31.67,"n":6,"o":31.67,"t":"2026-10-08T23:00:00Z","v":550,"vw":31.672058},{"c":31.66,"h":31.68,"l":31.61,"n":6,"o":31.62,"t":"2026-10-08T23:15:00Z","v":985,"vw":31.637098},{"c":31.7,"h":31.7,"l":31.66,"n":8,"o":31.66,"t":"2026-10-08T23:30:00Z","v":489,"vw":31.668282},{"c":31.74,"h":31.76,"l":31.7,"n":10,"o":31.7,"t":"2026-10-08T23:45:00Z","v":7242,"vw":31.703205},{"c":31.01,"h":31.32,"l":31,"n":174,"o":31.09,"t":"2026-10-09T08:00:00Z","v":13179,"vw":31.14454},{"c":31.04,"h":31.04,"l":31.04,"n":2,"o":31.04,"t":"2026-10-09T08:15:00Z","v":112,"vw":31.04},{"c":31.1,"h":31.1458,"l":31.1,"n":5,"o":31.1458,"t":"2026-10-09T08:30:00Z","v":473,"vw":31.115429},{"c":31,"h":31.11,"l":30.98,"n":48,"o":31.09,"t":"2026-10-09T08:45:00Z","v":6710,"vw":31.057877},{"c":31.02,"h":31.02,"l":31.02,"n":4,"o":31.02,"t":"2026-10-09T09:15:00Z","v":152,"vw":31.02},{"c":31.04,"h":31.04,"l":31.04,"n":2,"o":31.04,"t":"2026-10-09T09:45:00Z","v":315,"vw":31.04},{"c":31.01,"h":31.0479,"l":31.01,"n":12,"o":31.02,"t":"2026-10-09T10:00:00Z","v":1621,"vw":31.02779},{"c":31.0031,"h":31.0031,"l":31.0031,"n":2,"o":31.0031,"t":"2026-10-09T10:15:00Z","v":488,"vw":31.0031},{"c":31.15,"h":31.15,"l":31.01,"n":17,"o":31.01,"t":"2026-10-09T10:30:00Z","v":1628,"vw":31.122},{"c":31.14,"h":31.15,"l":31.14,"n":5,"o":31.15,"t":"2026-10-09T10:45:00Z","v":630,"vw":31.145431},{"c":31.21,"h":31.21,"l":31.12,"n":45,"o":31.12,"t":"2026-10-09T11:00:00Z","v":5414,"vw":31.155719},{"c":31.1,"h":31.16,"l":31.1,"n":18,"o":31.1408,"t":"2026-10-09T11:15:00Z","v":2391,"vw":31.116616},{"c":30.8,"h":31.05,"l":30.74,"n":194,"o":31.05,"t":"2026-10-09T11:30:00Z","v":21485,"vw":30.857479},{"c":30.6,"h":30.66,"l":30.4368,"n":172,"o":30.66,"t":"2026-10-09T11:45:00Z","v":13994,"vw":30.534618},{"c":30.5,"h":30.62,"l":30.48,"n":49,"o":30.62,"t":"2026-10-09T12:00:00Z","v":6733,"vw":30.542708},{"c":30.81,"h":30.81,"l":30.53,"n":81,"o":30.53,"t":"2026-10-09T12:15:00Z","v":17375,"vw":30.569234},{"c":30.73,"h":30.73,"l":30.63,"n":17,"o":30.7183,"t":"2026-10-09T12:30:00Z","v":3007,"vw":30.662029},{"c":30.8,"h":30.85,"l":30.6925,"n":123,"o":30.76,"t":"2026-10-09T12:45:00Z","v":20974,"vw":30.792294},{"c":30.7784,"h":30.7784,"l":30.72,"n":31,"o":30.7514,"t":"2026-10-09T13:00:00Z","v":1511,"vw":30.745082},{"c":30.84,"h":30.86,"l":30.7307,"n":35,"o":30.77,"t":"2026-10-09T13:15:00Z","v":3287,"vw":30.790598},{"c":31.115,"h":31.19,"l":30.755,"n":928,"o":30.86,"t":"2026-10-09T13:30:00Z","v":125239,"vw":31.027109},{"c":31.0789,"h":31.18,"l":30.97,"n":657,"o":31.115,"t":"2026-10-09T13:45:00Z","v":81720,"vw":31.056804},{"c":30.88,"h":31.18,"l":30.87,"n":611,"o":31.06,"t":"2026-10-09T14:00:00Z","v":67765,"vw":30.963725},{"c":30.65,"h":30.88,"l":30.57,"n":874,"o":30.8775,"t":"2026-10-09T14:15:00Z","v":86015,"vw":30.681067},{"c":30.75,"h":30.835,"l":30.53,"n":394,"o":30.635,"t":"2026-10-09T14:30:00Z","v":45165,"vw":30.651541},{"c":30.76,"h":30.85,"l":30.67,"n":282,"o":30.74,"t":"2026-10-09T14:45:00Z","v":29862,"vw":30.748897},{"c":30.91,"h":30.92,"l":30.71,"n":391,"o":30.76,"t":"2026-10-09T15:00:00Z","v":29205,"vw":30.839351},{"c":30.84,"h":30.9,"l":30.78,"n":186,"o":30.9,"t":"2026-10-09T15:15:00Z","v":15121,"vw":30.844471},{"c":30.77,"h":30.86,"l":30.73,"n":173,"o":30.86,"t":"2026-10-09T15:30:00Z","v":14410,"vw":30.788091},{"c":30.88,"h":30.92,"l":30.77,"n":123,"o":30.79,"t":"2026-10-09T15:45:00Z","v":7189,"vw":30.81759},{"c":30.83,"h":30.95,"l":30.79,"n":210,"o":30.905,"t":"2026-10-09T16:00:00Z","v":20955,"vw":30.885502},{"c":31,"h":31.01,"l":30.77,"n":164,"o":30.78,"t":"2026-10-09T16:15:00Z","v":12363,"vw":30.864502},{"c":31.01,"h":31.01,"l":30.91,"n":250,"o":31,"t":"2026-10-09T16:30:00Z","v":18787,"vw":30.967595},{"c":31,"h":31,"l":30.9,"n":175,"o":30.99,"t":"2026-10-09T16:45:00Z","v":13663,"vw":30.956703},{"c":31.09,"h":31.09,"l":30.96,"n":172,"o":30.985,"t":"2026-10-09T17:00:00Z","v":16961,"vw":31.030966},{"c":31.04,"h":31.17,"l":31.02,"n":202,"o":31.11,"t":"2026-10-09T17:15:00Z","v":21065,"vw":31.102998},{"c":31.04,"h":31.11,"l":31,"n":266,"o":31.03,"t":"2026-10-09T17:30:00Z","v":20903,"vw":31.043614},{"c":31.02,"h":31.08,"l":30.99,"n":138,"o":31.07,"t":"2026-10-09T17:45:00Z","v":11630,"vw":31.021294},{"c":31.06,"h":31.06,"l":31,"n":286,"o":31.05,"t":"2026-10-09T18:00:00Z","v":21955,"vw":31.028948},{"c":31.1734,"h":31.18,"l":31.05,"n":181,"o":31.05,"t":"2026-10-09T18:15:00Z","v":18016,"vw":31.118267},{"c":31.22,"h":31.31,"l":31.18,"n":394,"o":31.18,"t":"2026-10-09T18:30:00Z","v":36030,"vw":31.25258},{"c":31.215,"h":31.26,"l":31.06,"n":237,"o":31.215,"t":"2026-10-09T18:45:00Z","v":26704,"vw":31.183363},{"c":31.17,"h":31.23,"l":31.13,"n":210,"o":31.22,"t":"2026-10-09T19:00:00Z","v":21653,"vw":31.177368},{"c":31.2281,"h":31.24,"l":31.15,"n":248,"o":31.17,"t":"2026-10-09T19:15:00Z","v":30438,"vw":31.181442},{"c":31.25,"h":31.275,"l":31.19,"n":379,"o":31.2,"t":"2026-10-09T19:30:00Z","v":35792,"vw":31.232455},{"c":31.32,"h":31.36,"l":31.26,"n":414,"o":31.28,"t":"2026-10-09T19:45:00Z","v":60147,"vw":31.309608},{"c":31.34,"h":31.34,"l":31.34,"n":7,"o":31.34,"t":"2026-10-09T20:00:00Z","v":1955,"vw":31.34},{"c":31.23,"h":31.28,"l":31.23,"n":11,"o":31.28,"t":"2026-10-09T20:15:00Z","v":3430,"vw":31.254149},{"c":31.02,"h":31.1,"l":31.02,"n":2,"o":31.1,"t":"2026-10-09T20:45:00Z","v":1069,"vw":31.029355},{"c":31.04,"h":31.1,"l":31.04,"n":9,"o":31.1,"t":"2026-10-09T21:00:00Z","v":3815,"vw":31.05118},{"c":31.04,"h":31.04,"l":31.04,"n":1,"o":31.04,"t":"2026-10-09T21:15:00Z","v":100,"vw":31.04},{"c":31.19,"h":31.26,"l":31.0787,"n":8,"o":31.0787,"t":"2026-10-09T21:30:00Z","v":1619,"vw":31.163509},{"c":31.23,"h":31.24,"l":31.16,"n":5,"o":31.16,"t":"2026-10-09T21:45:00Z","v":650,"vw":31.210108},{"c":31.23,"h":31.23,"l":31.23,"n":5,"o":31.23,"t":"2026-10-09T22:15:00Z","v":266,"vw":31.23},{"c":31.15,"h":31.23,"l":31.15,"n":13,"o":31.18,"t":"2026-10-09T22:30:00Z","v":4373,"vw":31.190906},{"c":31.11,"h":31.1481,"l":31.11,"n":4,"o":31.1481,"t":"2026-10-09T22:45:00Z","v":744,"vw":31.130515},{"c":31.0994,"h":31.16,"l":31.0633,"n":25,"o":31.16,"t":"2026-10-09T23:15:00Z","v":6471,"vw":31.080261},{"c":31.08,"h":31.08,"l":31.08,"n":1,"o":31.08,"t":"2026-10-09T23:30:00Z","v":520,"vw":31.08},{"c":31.02,"h":31.09,"l":31.0106,"n":51,"o":31.09,"t":"2026-10-09T23:45:00Z","v":6242,"vw":31.028854},{"c":30.23,"h":30.48,"l":29.84,"n":671,"o":30.09,"t":"2026-10-12T08:00:00Z","v":71281,"vw":30.206881},{"c":30.41,"h":30.45,"l":30.35,"n":130,"o":30.35,"t":"2026-10-12T08:15:00Z","v":10964,"vw":30.416704},{"c":30.3,"h":30.36,"l":30.3,"n":10,"o":30.36,"t":"2026-10-12T08:30:00Z","v":1469,"vw":30.33477},{"c":30.48,"h":30.48,"l":30.38,"n":14,"o":30.4,"t":"2026-10-12T08:45:00Z","v":1771,"vw":30.415965},{"c":30.48,"h":30.54,"l":30.48,"n":11,"o":30.48,"t":"2026-10-12T09:15:00Z","v":914,"vw":30.513498},{"c":30.57,"h":30.57,"l":30.47,"n":9,"o":30.47,"t":"2026-10-12T09:30:00Z","v":648,"vw":30.523244},{"c":30.55,"h":30.6,"l":30.55,"n":38,"o":30.57,"t":"2026-10-12T09:45:00Z","v":3943,"vw":30.591581},{"c":30.49,"h":30.49,"l":30.49,"n":4,"o":30.49,"t":"2026-10-12T10:00:00Z","v":320,"vw":30.49},{"c":30.49,"h":30.49,"l":30.49,"n":1,"o":30.49,"t":"2026-10-12T10:15:00Z","v":150,"vw":30.49},{"c":30.47,"h":30.47,"l":30.47,"n":9,"o":30.47,"t":"2026-10-12T10:30:00Z","v":32932,"vw":30.47},{"c":30.41,"h":30.41,"l":30.41,"n":2,"o":30.41,"t":"2026-10-12T10:45:00Z","v":668,"vw":30.41},{"c":30.54,"h":30.54,"l":30.49,"n":12,"o":30.49,"t":"2026-10-12T11:00:00Z","v":1847,"vw":30.528602},{"c":30.52,"h":30.5795,"l":30.52,"n":14,"o":30.5399,"t":"2026-10-12T11:15:00Z","v":1635,"vw":30.550699},{"c":30.6007,"h":30.6007,"l":30.51,"n":24,"o":30.53,"t":"2026-10-12T11:30:00Z","v":5400,"vw":30.561098},{"c":30.57,"h":30.57,"l":30.55,"n":7,"o":30.55,"t":"2026-10-12T11:45:00Z","v":2240,"vw":30.556707},{"c":30.57,"h":30.62,"l":30.57,"n":12,"o":30.59,"t":"2026-10-12T12:00:00Z","v":1130,"vw":30.582374},{"c":30.67,"h":30.74,"l":30.58,"n":74,"o":30.58,"t":"2026-10-12T12:15:00Z","v":9540,"vw":30.688824},{"c":30.97,"h":31.09,"l":30.76,"n":129,"o":30.76,"t":"2026-10-12T12:30:00Z","v":11014,"vw":30.981663},{"c":31.01,"h":31.01,"l":30.86,"n":75,"o":30.9,"t":"2026-10-12T12:45:00Z","v":9580,"vw":30.906804},{"c":31.11,"h":31.11,"l":31,"n":39,"o":31.02,"t":"2026-10-12T13:00:00Z","v":11197,"vw":31.06679},{"c":31.15,"h":31.21,"l":31.13,"n":13,"o":31.14,"t":"2026-10-12T13:15:00Z","v":5995,"vw":31.146792},{"c":31.04,"h":31.245,"l":31.005,"n":432,"o":31.15,"t":"2026-10-12T13:30:00Z","v":47685,"vw":31.12166},{"c":30.86,"h":31.09,"l":30.7899,"n":680,"o":31.06,"t":"2026-10-12T13:45:00Z","v":111619,"vw":30.95726},{"c":30.89,"h":30.94,"l":30.74,"n":500,"o":30.855,"t":"2026-10-12T14:00:00Z","v":87412,"vw":30.845988},{"c":30.87,"h":30.97,"l":30.81,"n":311,"o":30.87,"t":"2026-10-12T14:15:00Z","v":43412,"vw":30.892597},{"c":31.07,"h":31.18,"l":30.8,"n":383,"o":30.86,"t":"2026-10-12T14:30:00Z","v":34665,"vw":31.044894},{"c":31.16,"h":31.31,"l":31.1,"n":343,"o":31.1,"t":"2026-10-12T14:45:00Z","v":29640,"vw":31.201646},{"c":31.06,"h":31.15,"l":31.02,"n":160,"o":31.15,"t":"2026-10-12T15:00:00Z","v":15699,"vw":31.092098},{"c":31.1074,"h":31.1074,"l":31,"n":161,"o":31.0528,"t":"2026-10-12T15:15:00Z","v":14091,"vw":31.05795},{"c":31.05,"h":31.11,"l":31.02,"n":84,"o":31.11,"t":"2026-10-12T15:30:00Z","v":6159,"vw":31.054603},{"c":31.07,"h":31.09,"l":31.01,"n":168,"o":31.05,"t":"2026-10-12T15:45:00Z","v":14160,"vw":31.059158},{"c":30.93,"h":31.05,"l":30.8799,"n":264,"o":31.05,"t":"2026-10-12T16:00:00Z","v":25857,"vw":30.930448},{"c":30.9683,"h":30.97,"l":30.88,"n":85,"o":30.92,"t":"2026-10-12T16:15:00Z","v":5812,"vw":30.927139},{"c":31.005,"h":31.01,"l":30.92,"n":123,"o":30.98,"t":"2026-10-12T16:30:00Z","v":9967,"vw":30.963658},{"c":31.2,"h":31.23,"l":31.02,"n":215,"o":31.02,"t":"2026-10-12T16:45:00Z","v":14633,"vw":31.110447},{"c":31.15,"h":31.24,"l":31.15,"n":105,"o":31.19,"t":"2026-10-12T17:00:00Z","v":10986,"vw":31.196639},{"c":31.27,"h":31.27,"l":31.13,"n":177,"o":31.13,"t":"2026-10-12T17:15:00Z","v":11524,"vw":31.185266},{"c":31.3,"h":31.31,"l":31.23,"n":170,"o":31.27,"t":"2026-10-12T17:30:00Z","v":16188,"vw":31.272778},{"c":31.22,"h":31.28,"l":31.21,"n":122,"o":31.28,"t":"2026-10-12T17:45:00Z","v":7302,"vw":31.234407},{"c":31.21,"h":31.24,"l":31.19,"n":252,"o":31.24,"t":"2026-10-12T18:00:00Z","v":19644,"vw":31.21855},{"c":31.23,"h":31.27,"l":31.2,"n":200,"o":31.24,"t":"2026-10-12T18:15:00Z","v":15474,"vw":31.226804},{"c":31.255,"h":31.28,"l":31.23,"n":146,"o":31.24,"t":"2026-10-12T18:30:00Z","v":13090,"vw":31.258482},{"c":31.28,"h":31.37,"l":31.26,"n":324,"o":31.28,"t":"2026-10-12T18:45:00Z","v":24800,"vw":31.317561},{"c":31.32,"h":31.34,"l":31.21,"n":332,"o":31.26,"t":"2026-10-12T19:00:00Z","v":24899,"vw":31.269949},{"c":31.08,"h":31.36,"l":31.07,"n":337,"o":31.321,"t":"2026-10-12T19:15:00Z","v":32586,"vw":31.20842},{"c":31.02,"h":31.09,"l":31.0073,"n":494,"o":31.07,"t":"2026-10-12T19:30:00Z","v":35647,"vw":31.047049},{"c":30.94,"h":31.05,"l":30.93,"n":326,"o":31.04,"t":"2026-10-12T19:45:00Z","v":25037,"vw":30.982086},{"c":30.8,"h":30.91,"l":30.79,"n":84,"o":30.91,"t":"2026-10-12T20:00:00Z","v":17201,"vw":30.805752},{"c":30.87,"h":30.87,"l":30.87,"n":1,"o":30.87,"t":"2026-10-12T20:45:00Z","v":100,"vw":30.87},{"c":30.96,"h":30.96,"l":30.87,"n":6,"o":30.87,"t":"2026-10-12T21:00:00Z","v":506,"vw":30.906535},{"c":31.1,"h":31.1909,"l":31.08,"n":8,"o":31.1,"t":"2026-10-12T21:45:00Z","v":8165,"vw":31.120507},{"c":31.1589,"h":31.18,"l":31.14,"n":21,"o":31.14,"t":"2026-10-12T22:00:00Z","v":2300,"vw":31.16874},{"c":31.17,"h":31.17,"l":31.17,"n":13,"o":31.17,"t":"2026-10-12T22:15:00Z","v":3215,"vw":31.17},{"c":31.17,"h":31.2,"l":31.15,"n":20,"o":31.15,"t":"2026-10-12T22:30:00Z","v":5141,"vw":31.174693},{"c":31.46,"h":31.46,"l":31.21,"n":28,"o":31.2828,"t":"2026-10-12T22:45:00Z","v":3052,"vw":31.366812},{"c":31.66,"h":31.8999,"l":31.4,"n":37,"o":31.4,"t":"2026-10-12T23:00:00Z","v":9859,"vw":31.637669},{"c":31.5951,"h":31.5951,"l":31.38,"n":4,"o":31.5,"t":"2026-10-12T23:15:00Z","v":4522,"vw":31.46202},{"c":31.715,"h":31.8,"l":31.5889,"n":73,"o":31.5889,"t":"2026-10-12T23:30:00Z","v":17769,"vw":31.752179},{"c":31.74,"h":31.74,"l":31.6718,"n":14,"o":31.71,"t":"2026-10-12T23:45:00Z","v":3429,"vw":31.694839},{"c":29.93,"h":30.68,"l":29.93,"n":563,"o":30.22,"t":"2026-10-13T08:00:00Z","v":46864,"vw":30.274873},{"c":30.1,"h":30.1,"l":30.05,"n":21,"o":30.05,"t":"2026-10-13T08:15:00Z","v":3421,"vw":30.096651},{"c":30.23,"h":30.25,"l":30.13,"n":27,"o":30.15,"t":"2026-10-13T08:30:00Z","v":2930,"vw":30.174015},{"c":30.33,"h":30.33,"l":30.28,"n":9,"o":30.28,"t":"2026-10-13T08:45:00Z","v":1040,"vw":30.319593},{"c":30.5,"h":30.5,"l":30.44,"n":28,"o":30.44,"t":"2026-10-13T09:00:00Z","v":1138,"vw":30.482246},{"c":30.42,"h":30.42,"l":30.42,"n":7,"o":30.42,"t":"2026-10-13T09:15:00Z","v":2275,"vw":30.42},{"c":30.32,"h":30.52,"l":30.32,"n":10,"o":30.52,"t":"2026-10-13T09:30:00Z","v":2227,"vw":30.380867},{"c":30.42,"h":30.42,"l":30.42,"n":1,"o":30.42,"t":"2026-10-13T10:00:00Z","v":100,"vw":30.42},{"c":30.545,"h":30.545,"l":30.545,"n":5,"o":30.545,"t":"2026-10-13T10:30:00Z","v":260,"vw":30.545},{"c":30.61,"h":30.63,"l":30.5696,"n":11,"o":30.62,"t":"2026-10-13T10:45:00Z","v":1790,"vw":30.60865},{"c":30.67,"h":30.72,"l":30.63,"n":46,"o":30.63,"t":"2026-10-13T11:00:00Z","v":6274,"vw":30.677306},{"c":30.4293,"h":30.725,"l":30.32,"n":69,"o":30.65,"t":"2026-10-13T11:15:00Z","v":10037,"vw":30.446503},{"c":30.45,"h":30.45,"l":30.39,"n":4,"o":30.42,"t":"2026-10-13T11:30:00Z","v":397,"vw":30.42183},{"c":30.5913,"h":30.6,"l":30.4274,"n":24,"o":30.4274,"t":"2026-10-13T11:45:00Z","v":4851,"vw":30.516999},{"c":30.63,"h":30.63,"l":30.57,"n":18,"o":30.57,"t":"2026-10-13T12:00:00Z","v":2649,"vw":30.598257},{"c":30.52,"h":30.6728,"l":30.52,"n":25,"o":30.59,"t":"2026-10-13T12:15:00Z","v":3908,"vw":30.597306},{"c":30.65,"h":30.65,"l":30.48,"n":16,"o":30.48,"t":"2026-10-13T12:30:00Z","v":3593,"vw":30.5616},{"c":30.58,"h":30.6893,"l":30.58,"n":4,"o":30.6893,"t":"2026-10-13T12:45:00Z","v":395,"vw":30.63989},{"c":30.6885,"h":30.75,"l":30.68,"n":82,"o":30.74,"t":"2026-10-13T13:00:00Z","v":24014,"vw":30.746893},{"c":30.54,"h":30.66,"l":30.52,"n":19,"o":30.6495,"t":"2026-10-13T13:15:00Z","v":2940,"vw":30.575798},{"c":30.6,"h":30.63,"l":30.29,"n":798,"o":30.52,"t":"2026-10-13T13:30:00Z","v":106518,"vw":30.48064},{"c":30.635,"h":30.7,"l":30.54,"n":506,"o":30.63,"t":"2026-10-13T13:45:00Z","v":63809,"vw":30.621247},{"c":30.3,"h":30.67,"l":30.1917,"n":529,"o":30.645,"t":"2026-10-13T14:00:00Z","v":95538,"vw":30.448839},{"c":30.35,"h":30.43,"l":30.2,"n":390,"o":30.315,"t":"2026-10-13T14:15:00Z","v":63442,"vw":30.310555},{"c":30.3,"h":30.42,"l":30.28,"n":234,"o":30.32,"t":"2026-10-13T14:30:00Z","v":19621,"vw":30.363515},{"c":30.44,"h":30.44,"l":30.26,"n":213,"o":30.34,"t":"2026-10-13T14:45:00Z","v":14865,"vw":30.369876},{"c":30.34,"h":30.48,"l":30.31,"n":158,"o":30.41,"t":"2026-10-13T15:00:00Z","v":17126,"vw":30.36877},{"c":30.42,"h":30.46,"l":30.29,"n":212,"o":30.35,"t":"2026-10-13T15:15:00Z","v":35305,"vw":30.356054},{"c":30.57,"h":30.59,"l":30.38,"n":251,"o":30.44,"t":"2026-10-13T15:30:00Z","v":21401,"vw":30.506947},{"c":30.52,"h":30.69,"l":30.52,"n":370,"o":30.59,"t":"2026-10-13T15:45:00Z","v":27019,"vw":30.587128},{"c":30.509,"h":30.52,"l":30.41,"n":272,"o":30.52,"t":"2026-10-13T16:00:00Z","v":27970,"vw":30.456279},{"c":30.43,"h":30.4799,"l":30.38,"n":142,"o":30.44,"t":"2026-10-13T16:15:00Z","v":10772,"vw":30.437954},{"c":30.49,"h":30.53,"l":30.43,"n":161,"o":30.45,"t":"2026-10-13T16:30:00Z","v":17384,"vw":30.497475},{"c":30.55,"h":30.55,"l":30.47,"n":176,"o":30.48,"t":"2026-10-13T16:45:00Z","v":14706,"vw":30.498533},{"c":30.7124,"h":30.75,"l":30.57,"n":176,"o":30.57,"t":"2026-10-13T17:00:00Z","v":18799,"vw":30.657108},{"c":30.68,"h":30.705,"l":30.65,"n":233,"o":30.705,"t":"2026-10-13T17:15:00Z","v":15353,"vw":30.670175},{"c":30.7,"h":30.71,"l":30.66,"n":249,"o":30.69,"t":"2026-10-13T17:30:00Z","v":19489,"vw":30.69726},{"c":30.79,"h":30.88,"l":30.68,"n":330,"o":30.71,"t":"2026-10-13T17:45:00Z","v":28090,"vw":30.798959},{"c":30.74,"h":30.76,"l":30.565,"n":198,"o":30.74,"t":"2026-10-13T18:00:00Z","v":19367,"vw":30.675258},{"c":30.785,"h":30.8,"l":30.7,"n":275,"o":30.74,"t":"2026-10-13T18:15:00Z","v":37765,"vw":30.764508},{"c":30.78,"h":30.86,"l":30.76,"n":265,"o":30.79,"t":"2026-10-13T18:30:00Z","v":25163,"vw":30.801248},{"c":30.74,"h":30.81,"l":30.69,"n":248,"o":30.77,"t":"2026-10-13T18:45:00Z","v":15089,"vw":30.746733},{"c":30.65,"h":30.73,"l":30.64,"n":216,"o":30.73,"t":"2026-10-13T19:00:00Z","v":21200,"vw":30.672293},{"c":30.66,"h":30.705,"l":30.615,"n":181,"o":30.69,"t":"2026-10-13T19:15:00Z","v":14008,"vw":30.666782},{"c":30.71,"h":30.73,"l":30.61,"n":430,"o":30.66,"t":"2026-10-13T19:30:00Z","v":35628,"vw":30.6694},{"c":30.61,"h":30.73,"l":30.59,"n":357,"o":30.7,"t":"2026-10-13T19:45:00Z","v":24365,"vw":30.675408},{"c":30.57,"h":30.59,"l":30.5617,"n":11,"o":30.59,"t":"2026-10-13T20:00:00Z","v":2938,"vw":30.579716},{"c":30.5685,"h":30.5685,"l":30.5685,"n":1,"o":30.5685,"t":"2026-10-13T20:15:00Z","v":120,"vw":30.5685},{"c":30.59,"h":30.61,"l":30.58,"n":7,"o":30.58,"t":"2026-10-13T20:30:00Z","v":1578,"vw":30.590645},{"c":30.5007,"h":30.5007,"l":30.5007,"n":2,"o":30.5007,"t":"2026-10-13T20:45:00Z","v":320,"vw":30.5007},{"c":30.5085,"h":30.54,"l":30.48,"n":39,"o":30.54,"t":"2026-10-13T21:00:00Z","v":2954,"vw":30.513652},{"c":30.56,"h":30.56,"l":30.52,"n":13,"o":30.56,"t":"2026-10-13T21:15:00Z","v":1010,"vw":30.550667},{"c":30.55,"h":30.55,"l":30.55,"n":4,"o":30.55,"t":"2026-10-13T21:30:00Z","v":1500,"vw":30.55},{"c":30.49,"h":30.52,"l":30.49,"n":5,"o":30.5,"t":"2026-10-13T21:45:00Z","v":4513,"vw":30.503016},{"c":30.53,"h":30.53,"l":30.5,"n":5,"o":30.5,"t":"2026-10-13T22:00:00Z","v":475,"vw":30.517053},{"c":30.53,"h":30.53,"l":30.52,"n":2,"o":30.52,"t":"2026-10-13T22:15:00Z","v":328,"vw":30.523902},{"c":30.48,"h":30.48,"l":30.47,"n":15,"o":30.47,"t":"2026-10-13T22:30:00Z","v":614,"vw":30.472445},{"c":30.3704,"h":30.46,"l":30.3704,"n":6,"o":30.46,"t":"2026-10-13T22:45:00Z","v":676,"vw":30.420761},{"c":30.59,"h":30.59,"l":30.48,"n":4,"o":30.48,"t":"2026-10-13T23:00:00Z","v":768,"vw":30.528698},{"c":30.5341,"h":30.68,"l":30.5341,"n":9,"o":30.68,"t":"2026-10-13T23:30:00Z","v":551,"vw":30.598944},{"c":30.6155,"h":30.7,"l":30.57,"n":16,"o":30.57,"t":"2026-10-13T23:45:00Z","v":3650,"vw":30.64786},{"c":30.12,"h":30.55,"l":29.99,"n":155,"o":30.45,"t":"2026-10-14T08:00:00Z","v":29265,"vw":30.304823},{"c":30.23,"h":30.26,"l":30.23,"n":3,"o":30.26,"t":"2026-10-14T08:15:00Z","v":602,"vw":30.254369},{"c":30.53,"h":30.55,"l":30.29,"n":28,"o":30.29,"t":"2026-10-14T08:30:00Z","v":4569,"vw":30.48345},{"c":30.46,"h":30.48,"l":30.46,"n":5,"o":30.48,"t":"2026-10-14T08:45:00Z","v":446,"vw":30.473687},{"c":30.5,"h":30.5,"l":30.47,"n":2,"o":30.47,"t":"2026-10-14T09:00:00Z","v":643,"vw":30.474666},{"c":30.62,"h":30.62,"l":30.57,"n":7,"o":30.57,"t":"2026-10-14T09:15:00Z","v":726,"vw":30.596667},{"c":30.62,"h":30.65,"l":30.62,"n":9,"o":30.6439,"t":"2026-10-14T09:30:00Z","v":3696,"vw":30.625414},{"c":30.64,"h":30.8,"l":30.63,"n":64,"o":30.69,"t":"2026-10-14T10:00:00Z","v":8899,"vw":30.665753},{"c":30.6395,"h":30.6395,"l":30.6395,"n":1,"o":30.6395,"t":"2026-10-14T10:15:00Z","v":100,"vw":30.6395},{"c":30.51,"h":30.51,"l":30.51,"n":1,"o":30.51,"t":"2026-10-14T10:30:00Z","v":2750,"vw":30.51},{"c":30.55,"h":30.55,"l":30.55,"n":4,"o":30.55,"t":"2026-10-14T10:45:00Z","v":10000,"vw":30.55},{"c":30.54,"h":30.54,"l":30.54,"n":10,"o":30.54,"t":"2026-10-14T11:00:00Z","v":1300,"vw":30.54},{"c":30.4866,"h":30.4866,"l":30.4866,"n":13,"o":30.4866,"t":"2026-10-14T11:15:00Z","v":736,"vw":30.4866},{"c":30.56,"h":30.56,"l":30.54,"n":2,"o":30.54,"t":"2026-10-14T11:30:00Z","v":10100,"vw":30.559802},{"c":30.25,"h":30.4,"l":30.22,"n":25,"o":30.3862,"t":"2026-10-14T12:00:00Z","v":8828,"vw":30.371281},{"c":30.36,"h":30.36,"l":30.26,"n":19,"o":30.26,"t":"2026-10-14T12:15:00Z","v":6619,"vw":30.349969},{"c":31.0082,"h":31.13,"l":30.2,"n":264,"o":30.2,"t":"2026-10-14T12:30:00Z","v":40308,"vw":30.966363},{"c":31.09,"h":31.09,"l":30.78,"n":79,"o":30.97,"t":"2026-10-14T12:45:00Z","v":8070,"vw":30.959015},{"c":31.18,"h":31.2,"l":31.0342,"n":41,"o":31.0403,"t":"2026-10-14T13:00:00Z","v":3785,"vw":31.103472},{"c":31.16,"h":31.33,"l":31.16,"n":56,"o":31.2844,"t":"2026-10-14T13:15:00Z","v":4734,"vw":31.270306},{"c":30.9,"h":31.14,"l":30.81,"n":645,"o":31.14,"t":"2026-10-14T13:30:00Z","v":106546,"vw":30.931146},{"c":31.35,"h":31.35,"l":30.77,"n":947,"o":30.92,"t":"2026-10-14T13:45:00Z","v":142225,"vw":30.986356},{"c":31.52,"h":31.61,"l":31.22,"n":1114,"o":31.35,"t":"2026-10-14T14:00:00Z","v":205615,"vw":31.406599},{"c":31.555,"h":31.68,"l":31.45,"n":928,"o":31.52,"t":"2026-10-14T14:15:00Z","v":221722,"vw":31.566391},{"c":31.71,"h":31.72,"l":31.52,"n":620,"o":31.555,"t":"2026-10-14T14:30:00Z","v":72509,"vw":31.644642},{"c":31.64,"h":31.83,"l":31.63,"n":414,"o":31.75,"t":"2026-10-14T14:45:00Z","v":50104,"vw":31.720431},{"c":31.73,"h":31.87,"l":31.6397,"n":408,"o":31.64,"t":"2026-10-14T15:00:00Z","v":42351,"vw":31.776226},{"c":31.6144,"h":31.75,"l":31.54,"n":278,"o":31.71,"t":"2026-10-14T15:15:00Z","v":46591,"vw":31.62609},{"c":31.87,"h":31.87,"l":31.65,"n":425,"o":31.68,"t":"2026-10-14T15:30:00Z","v":43165,"vw":31.725399},{"c":31.86,"h":31.9,"l":31.74,"n":369,"o":31.841,"t":"2026-10-14T15:45:00Z","v":42955,"vw":31.82145},{"c":31.89,"h":31.89,"l":31.7603,"n":321,"o":31.87,"t":"2026-10-14T16:00:00Z","v":64739,"vw":31.861244},{"c":31.81,"h":31.9291,"l":31.79,"n":152,"o":31.86,"t":"2026-10-14T16:15:00Z","v":11146,"vw":31.866897},{"c":31.66,"h":31.84,"l":31.64,"n":346,"o":31.82,"t":"2026-10-14T16:30:00Z","v":29196,"vw":31.695951},{"c":31.65,"h":31.7355,"l":31.61,"n":307,"o":31.64,"t":"2026-10-14T16:45:00Z","v":34233,"vw":31.664619},{"c":31.65,"h":31.66,"l":31.55,"n":156,"o":31.6,"t":"2026-10-14T17:00:00Z","v":15916,"vw":31.597411},{"c":31.72,"h":31.7668,"l":31.61,"n":241,"o":31.67,"t":"2026-10-14T17:15:00Z","v":22134,"vw":31.703785},{"c":31.7899,"h":31.8285,"l":31.6601,"n":154,"o":31.69,"t":"2026-10-14T17:30:00Z","v":14244,"vw":31.76205},{"c":31.88,"h":31.99,"l":31.79,"n":131,"o":31.8,"t":"2026-10-14T17:45:00Z","v":11229,"vw":31.890585},{"c":31.8768,"h":31.96,"l":31.8421,"n":278,"o":31.9282,"t":"2026-10-14T18:00:00Z","v":37052,"vw":31.927804},{"c":31.89,"h":31.95,"l":31.86,"n":320,"o":31.87,"t":"2026-10-14T18:15:00Z","v":56899,"vw":31.906538},{"c":31.9183,"h":31.96,"l":31.86,"n":111,"o":31.89,"t":"2026-10-14T18:30:00Z","v":12441,"vw":31.892319},{"c":31.84,"h":31.9098,"l":31.79,"n":251,"o":31.9098,"t":"2026-10-14T18:45:00Z","v":22768,"vw":31.829621},{"c":31.78,"h":31.96,"l":31.78,"n":170,"o":31.84,"t":"2026-10-14T19:00:00Z","v":17613,"vw":31.844838},{"c":31.77,"h":31.7865,"l":31.7,"n":393,"o":31.7402,"t":"2026-10-14T19:15:00Z","v":39069,"vw":31.746756},{"c":31.79,"h":31.8499,"l":31.74,"n":305,"o":31.77,"t":"2026-10-14T19:30:00Z","v":27811,"vw":31.797411},{"c":31.75,"h":31.84,"l":31.74,"n":457,"o":31.8279,"t":"2026-10-14T19:45:00Z","v":43781,"vw":31.781882},{"c":31.68,"h":31.76,"l":31.655,"n":37,"o":31.76,"t":"2026-10-14T20:00:00Z","v":5897,"vw":31.718194},{"c":31.65,"h":31.65,"l":31.62,"n":14,"o":31.65,"t":"2026-10-14T20:15:00Z","v":2327,"vw":31.639216},{"c":31.82,"h":31.82,"l":31.2838,"n":10,"o":31.2838,"t":"2026-10-14T20:30:00Z","v":826,"vw":31.699825},{"c":31.7699,"h":32,"l":31.7699,"n":5,"o":32,"t":"2026-10-14T20:45:00Z","v":1050,"vw":31.822367},{"c":31.8345,"h":31.99,"l":31.8345,"n":3,"o":31.99,"t":"2026-10-14T21:00:00Z","v":315,"vw":31.91225},{"c":31.82,"h":31.8645,"l":31.78,"n":7,"o":31.8645,"t":"2026-10-14T21:15:00Z","v":3782,"vw":31.835227},{"c":31.65,"h":31.75,"l":31.65,"n":19,"o":31.75,"t":"2026-10-14T21:30:00Z","v":831,"vw":31.677619},{"c":31.66,"h":31.72,"l":31.66,"n":6,"o":31.66,"t":"2026-10-14T21:45:00Z","v":1958,"vw":31.706272},{"c":31.85,"h":31.87,"l":31.66,"n":9,"o":31.66,"t":"2026-10-14T22:00:00Z","v":2349,"vw":31.758836},{"c":31.94,"h":31.9737,"l":31.81,"n":18,"o":31.8786,"t":"2026-10-14T22:15:00Z","v":1865,"vw":31.903338},{"c":31.9982,"h":31.9982,"l":31.85,"n":33,"o":31.89,"t":"2026-10-14T22:30:00Z","v":5294,"vw":31.916155},{"c":31.92,"h":32.03,"l":31.92,"n":18,"o":32.02,"t":"2026-10-14T22:45:00Z","v":3131,"vw":31.987417},{"c":31.881,"h":31.9677,"l":31.878,"n":7,"o":31.878,"t":"2026-10-14T23:00:00Z","v":3263,"vw":31.918768},{"c":31.99,"h":31.99,"l":31.98,"n":3,"o":31.98,"t":"2026-10-14T23:15:00Z","v":1214,"vw":31.983187},{"c":31.89,"h":31.9998,"l":31.88,"n":24,"o":31.97,"t":"2026-10-14T23:30:00Z","v":5602,"vw":31.948407},{"c":31.9207,"h":31.94,"l":31.84,"n":9,"o":31.91,"t":"2026-10-14T23:45:00Z","v":999,"vw":31.900728},{"c":32.16,"h":32.7,"l":31.84,"n":338,"o":31.88,"t":"2026-10-15T08:00:00Z","v":41273,"vw":32.266013},{"c":32.18,"h":32.21,"l":32.13,"n":38,"o":32.13,"t":"2026-10-15T08:15:00Z","v":7958,"vw":32.177326},{"c":32.1747,"h":32.1747,"l":32.08,"n":4,"o":32.08,"t":"2026-10-15T08:30:00Z","v":2559,"vw":32.12722},{"c":32.15,"h":32.15,"l":32.1,"n":55,"o":32.1,"t":"2026-10-15T08:45:00Z","v":5598,"vw":32.12431},{"c":32.04,"h":32.08,"l":32.03,"n":215,"o":32.08,"t":"2026-10-15T09:00:00Z","v":48256,"vw":32.034743},{"c":32.11,"h":32.11,"l":32.11,"n":3,"o":32.11,"t":"2026-10-15T09:15:00Z","v":659,"vw":32.11},{"c":32.09,"h":32.09,"l":32.09,"n":7,"o":32.09,"t":"2026-10-15T09:30:00Z","v":341,"vw":32.09},{"c":32.16,"h":32.16,"l":32.16,"n":6,"o":32.16,"t":"2026-10-15T09:45:00Z","v":156,"vw":32.16},{"c":32.16,"h":32.16,"l":32.16,"n":16,"o":32.16,"t":"2026-10-15T10:00:00Z","v":430,"vw":32.16},{"c":32.38,"h":32.38,"l":32.38,"n":14,"o":32.38,"t":"2026-10-15T10:15:00Z","v":630,"vw":32.38},{"c":32.39,"h":32.39,"l":32.23,"n":9,"o":32.23,"t":"2026-10-15T10:30:00Z","v":795,"vw":32.296667},{"c":32.35,"h":32.45,"l":32.35,"n":45,"o":32.45,"t":"2026-10-15T10:45:00Z","v":2137,"vw":32.391556},{"c":32.33,"h":32.45,"l":32.2715,"n":45,"o":32.2715,"t":"2026-10-15T11:00:00Z","v":3556,"vw":32.366751},{"c":32.2983,"h":32.36,"l":32.2983,"n":21,"o":32.35,"t":"2026-10-15T11:15:00Z","v":7001,"vw":32.354969},{"c":32.31,"h":32.31,"l":32.3,"n":47,"o":32.3017,"t":"2026-10-15T11:30:00Z","v":18840,"vw":32.309513},{"c":32.3161,"h":32.3161,"l":32.3065,"n":3,"o":32.3065,"t":"2026-10-15T11:45:00Z","v":374,"vw":32.309137},{"c":32.39,"h":32.49,"l":32.39,"n":16,"o":32.41,"t":"2026-10-15T12:00:00Z","v":1792,"vw":32.412255},{"c":32.3399,"h":32.36,"l":32.3,"n":23,"o":32.33,"t":"2026-10-15T12:15:00Z","v":6285,"vw":32.337528},{"c":32.45,"h":32.6554,"l":32.3,"n":105,"o":32.6554,"t":"2026-10-15T12:30:00Z","v":17478,"vw":32.470972},{"c":32.68,"h":32.69,"l":32.42,"n":93,"o":32.45,"t":"2026-10-15T12:45:00Z","v":7773,"vw":32.559584},{"c":32.75,"h":32.82,"l":32.69,"n":80,"o":32.7,"t":"2026-10-15T13:00:00Z","v":6781,"vw":32.75557},{"c":32.9793,"h":32.9793,"l":32.78,"n":108,"o":32.78,"t":"2026-10-15T13:15:00Z","v":9028,"vw":32.866978},{"c":32.6,"h":33.11,"l":32.54,"n":1026,"o":32.98,"t":"2026-10-15T13:30:00Z","v":153394,"vw":32.828352},{"c":32.99,"h":33.31,"l":32.53,"n":1713,"o":32.59,"t":"2026-10-15T13:45:00Z","v":281666,"vw":32.981005},{"c":32.28,"h":33.06,"l":32.05,"n":1693,"o":32.98,"t":"2026-10-15T14:00:00Z","v":265646,"vw":32.432231},{"c":32.2251,"h":32.385,"l":32.08,"n":894,"o":32.28,"t":"2026-10-15T14:15:00Z","v":141131,"vw":32.195761},{"c":31.97,"h":32.355,"l":31.89,"n":760,"o":32.225,"t":"2026-10-15T14:30:00Z","v":80079,"vw":32.089287},{"c":31.64,"h":32.02,"l":31.58,"n":675,"o":31.96,"t":"2026-10-15T14:45:00Z","v":55768,"vw":31.761615},{"c":31.33,"h":31.77,"l":31.29,"n":739,"o":31.67,"t":"2026-10-15T15:00:00Z","v":74089,"vw":31.458663},{"c":31.31,"h":31.43,"l":31.27,"n":538,"o":31.33,"t":"2026-10-15T15:15:00Z","v":88441,"vw":31.330501},{"c":31.26,"h":31.3899,"l":31.07,"n":613,"o":31.3,"t":"2026-10-15T15:30:00Z","v":55937,"vw":31.229384},{"c":31.24,"h":31.35,"l":31.16,"n":399,"o":31.2972,"t":"2026-10-15T15:45:00Z","v":46002,"vw":31.257345},{"c":31.2,"h":31.34,"l":31.14,"n":581,"o":31.25,"t":"2026-10-15T16:00:00Z","v":83420,"vw":31.240389},{"c":31.5,"h":31.5003,"l":31.21,"n":424,"o":31.21,"t":"2026-10-15T16:15:00Z","v":35253,"vw":31.355748},{"c":31.5,"h":31.6,"l":31.44,"n":554,"o":31.49,"t":"2026-10-15T16:30:00Z","v":55108,"vw":31.506351},{"c":31.46,"h":31.54,"l":31.38,"n":398,"o":31.4671,"t":"2026-10-15T16:45:00Z","v":28077,"vw":31.461946},{"c":31.35,"h":31.525,"l":31.35,"n":184,"o":31.47,"t":"2026-10-15T17:00:00Z","v":12007,"vw":31.448199},{"c":31.3,"h":31.3,"l":31.09,"n":421,"o":31.28,"t":"2026-10-15T17:15:00Z","v":31261,"vw":31.202296},{"c":31.22,"h":31.32,"l":31.18,"n":319,"o":31.3,"t":"2026-10-15T17:30:00Z","v":24983,"vw":31.264968},{"c":31.24,"h":31.26,"l":31.18,"n":195,"o":31.23,"t":"2026-10-15T17:45:00Z","v":15844,"vw":31.224789},{"c":31.49,"h":31.52,"l":31.28,"n":356,"o":31.29,"t":"2026-10-15T18:00:00Z","v":36083,"vw":31.397817},{"c":31.4499,"h":31.545,"l":31.4356,"n":376,"o":31.48,"t":"2026-10-15T18:15:00Z","v":37869,"vw":31.49739},{"c":31.35,"h":31.44,"l":31.32,"n":409,"o":31.44,"t":"2026-10-15T18:30:00Z","v":39726,"vw":31.381106},{"c":31.29,"h":31.35,"l":31.29,"n":228,"o":31.34,"t":"2026-10-15T18:45:00Z","v":21982,"vw":31.328177},{"c":31.22,"h":31.2851,"l":31.195,"n":317,"o":31.2851,"t":"2026-10-15T19:00:00Z","v":30576,"vw":31.243569},{"c":31.21,"h":31.22,"l":31.11,"n":510,"o":31.22,"t":"2026-10-15T19:15:00Z","v":51770,"vw":31.173784},{"c":31.27,"h":31.31,"l":31.22,"n":401,"o":31.22,"t":"2026-10-15T19:30:00Z","v":38733,"vw":31.254299},{"c":31.28,"h":31.3,"l":31.22,"n":486,"o":31.28,"t":"2026-10-15T19:45:00Z","v":43403,"vw":31.260087},{"c":31.3771,"h":31.3771,"l":31.3,"n":11,"o":31.32,"t":"2026-10-15T20:00:00Z","v":2744,"vw":31.357267},{"c":31.16,"h":31.32,"l":31.16,"n":11,"o":31.32,"t":"2026-10-15T20:15:00Z","v":3224,"vw":31.221059},{"c":31.26,"h":31.27,"l":31.09,"n":13,"o":31.09,"t":"2026-10-15T20:30:00Z","v":9698,"vw":31.104224},{"c":31.55,"h":31.6097,"l":31.55,"n":28,"o":31.6097,"t":"2026-10-15T20:45:00Z","v":7968,"vw":31.565259},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-10-15T21:00:00Z","v":1000,"vw":31.4},{"c":31.33,"h":31.34,"l":31.33,"n":18,"o":31.34,"t":"2026-10-15T21:30:00Z","v":506,"vw":31.335},{"c":31.21,"h":31.23,"l":31.2,"n":15,"o":31.23,"t":"2026-10-15T21:45:00Z","v":1079,"vw":31.208774},{"c":31.1418,"h":31.1672,"l":31.1418,"n":3,"o":31.1672,"t":"2026-10-15T22:00:00Z","v":1976,"vw":31.165252},{"c":31.148,"h":31.27,"l":31.1,"n":38,"o":31.1935,"t":"2026-10-15T22:15:00Z","v":4172,"vw":31.20323},{"c":31.21,"h":31.25,"l":31.21,"n":37,"o":31.25,"t":"2026-10-15T22:30:00Z","v":4500,"vw":31.231955},{"c":31.24,"h":31.24,"l":31.24,"n":4,"o":31.24,"t":"2026-10-15T22:45:00Z","v":1510,"vw":31.24},{"c":31.42,"h":31.42,"l":31.31,"n":10,"o":31.4,"t":"2026-10-15T23:00:00Z","v":4978,"vw":31.39196},{"c":31.43,"h":31.43,"l":31.43,"n":2,"o":31.43,"t":"2026-10-15T23:15:00Z","v":385,"vw":31.43},{"c":31.552,"h":31.552,"l":31.552,"n":1,"o":31.552,"t":"2026-10-15T23:30:00Z","v":100,"vw":31.552},{"c":31.41,"h":31.59,"l":31.41,"n":10,"o":31.59,"t":"2026-10-15T23:45:00Z","v":16668,"vw":31.57938},{"c":31.47,"h":31.6041,"l":31.32,"n":62,"o":31.6041,"t":"2026-10-16T08:00:00Z","v":3754,"vw":31.540994},{"c":31.39,"h":31.41,"l":31.39,"n":7,"o":31.41,"t":"2026-10-16T08:15:00Z","v":5556,"vw":31.392596},{"c":31.5074,"h":31.5074,"l":31.49,"n":14,"o":31.49,"t":"2026-10-16T09:15:00Z","v":1227,"vw":31.498688},{"c":31.54,"h":31.54,"l":31.49,"n":11,"o":31.49,"t":"2026-10-16T09:30:00Z","v":889,"vw":31.507744},{"c":31.5979,"h":31.5979,"l":31.5979,"n":1,"o":31.5979,"t":"2026-10-16T09:45:00Z","v":1305,"vw":31.5979},{"c":31.71,"h":31.72,"l":31.71,"n":4,"o":31.72,"t":"2026-10-16T10:00:00Z","v":550,"vw":31.71565},{"c":31.5864,"h":31.5864,"l":31.47,"n":7,"o":31.54,"t":"2026-10-16T10:30:00Z","v":2037,"vw":31.4967},{"c":31.41,"h":31.47,"l":31.41,"n":3,"o":31.47,"t":"2026-10-16T10:45:00Z","v":260,"vw":31.434},{"c":31.195,"h":31.4,"l":31.195,"n":16,"o":31.4,"t":"2026-10-16T11:00:00Z","v":1440,"vw":31.363049},{"c":30.89,"h":31.15,"l":30.89,"n":83,"o":31.12,"t":"2026-10-16T11:15:00Z","v":21041,"vw":30.983816},{"c":31.07,"h":31.07,"l":30.97,"n":56,"o":30.97,"t":"2026-10-16T11:30:00Z","v":9590,"vw":31.038562},{"c":31.1,"h":31.13,"l":31.08,"n":9,"o":31.08,"t":"2026-10-16T11:45:00Z","v":1072,"vw":31.09856},{"c":31.4284,"h":31.4284,"l":31.16,"n":72,"o":31.16,"t":"2026-10-16T12:00:00Z","v":15690,"vw":31.384076},{"c":31.37,"h":31.4,"l":31.33,"n":20,"o":31.4,"t":"2026-10-16T12:15:00Z","v":2503,"vw":31.374162},{"c":31.3841,"h":31.3841,"l":31.31,"n":9,"o":31.38,"t":"2026-10-16T12:30:00Z","v":2280,"vw":31.349699},{"c":31.6,"h":31.6193,"l":31.52,"n":27,"o":31.52,"t":"2026-10-16T12:45:00Z","v":5005,"vw":31.580555},{"c":31.63,"h":31.63,"l":31.61,"n":7,"o":31.61,"t":"2026-10-16T13:00:00Z","v":1182,"vw":31.625517},{"c":31.64,"h":31.64,"l":31.57,"n":43,"o":31.62,"t":"2026-10-16T13:15:00Z","v":3786,"vw":31.586374},{"c":31.62,"h":31.81,"l":31.54,"n":527,"o":31.6,"t":"2026-10-16T13:30:00Z","v":73763,"vw":31.70464},{"c":31.59,"h":31.855,"l":31.48,"n":534,"o":31.6301,"t":"2026-10-16T13:45:00Z","v":92834,"vw":31.650228},{"c":31.46,"h":31.73,"l":31.435,"n":507,"o":31.61,"t":"2026-10-16T14:00:00Z","v":82769,"vw":31.597978},{"c":31.33,"h":31.48,"l":31.23,"n":432,"o":31.44,"t":"2026-10-16T14:15:00Z","v":100986,"vw":31.314401},{"c":31.3699,"h":31.38,"l":31.23,"n":214,"o":31.34,"t":"2026-10-16T14:30:00Z","v":26207,"vw":31.301227},{"c":31.64,"h":31.65,"l":31.32,"n":455,"o":31.37,"t":"2026-10-16T14:45:00Z","v":49158,"vw":31.482486},{"c":31.8101,"h":32,"l":31.64,"n":452,"o":31.65,"t":"2026-10-16T15:00:00Z","v":57627,"vw":31.852762},{"c":31.905,"h":32.03,"l":31.81,"n":317,"o":31.83,"t":"2026-10-16T15:15:00Z","v":37660,"vw":31.915742},{"c":31.88,"h":31.94,"l":31.85,"n":177,"o":31.94,"t":"2026-10-16T15:30:00Z","v":14902,"vw":31.877072},{"c":32.14,"h":32.14,"l":31.84,"n":531,"o":31.89,"t":"2026-10-16T15:45:00Z","v":75664,"vw":32.024045},{"c":31.92,"h":32.22,"l":31.92,"n":373,"o":32.121,"t":"2026-10-16T16:00:00Z","v":55324,"vw":32.00316},{"c":31.87,"h":31.9968,"l":31.86,"n":359,"o":31.905,"t":"2026-10-16T16:15:00Z","v":39189,"vw":31.92199},{"c":31.95,"h":32.02,"l":31.87,"n":208,"o":31.88,"t":"2026-10-16T16:30:00Z","v":23451,"vw":31.942092},{"c":32.05,"h":32.09,"l":31.94,"n":217,"o":31.94,"t":"2026-10-16T16:45:00Z","v":22714,"vw":32.04165},{"c":32.27,"h":32.31,"l":32.0298,"n":271,"o":32.0298,"t":"2026-10-16T17:00:00Z","v":27799,"vw":32.212585},{"c":32.45,"h":32.52,"l":32.2435,"n":409,"o":32.2435,"t":"2026-10-16T17:15:00Z","v":49208,"vw":32.453875},{"c":31.99,"h":32.445,"l":31.78,"n":745,"o":32.445,"t":"2026-10-16T17:30:00Z","v":80360,"vw":32.147615},{"c":32.25,"h":32.25,"l":31.96,"n":239,"o":31.9875,"t":"2026-10-16T17:45:00Z","v":30977,"vw":32.10031},{"c":32.1001,"h":32.245,"l":32.1001,"n":356,"o":32.21,"t":"2026-10-16T18:00:00Z","v":48847,"vw":32.196453},{"c":32.06,"h":32.22,"l":32.045,"n":433,"o":32.12,"t":"2026-10-16T18:15:00Z","v":45766,"vw":32.089993},{"c":32.34,"h":32.42,"l":32,"n":936,"o":32.08,"t":"2026-10-16T18:30:00Z","v":92848,"vw":32.211297},{"c":32.27,"h":32.44,"l":32.16,"n":972,"o":32.335,"t":"2026-10-16T18:45:00Z","v":84530,"vw":32.302348},{"c":32.08,"h":32.36,"l":32.06,"n":499,"o":32.28,"t":"2026-10-16T19:00:00Z","v":37354,"vw":32.22048},{"c":31.92,"h":32.13,"l":31.83,"n":451,"o":32.06,"t":"2026-10-16T19:15:00Z","v":36248,"vw":31.97688},{"c":32.11,"h":32.11,"l":31.89,"n":547,"o":31.9198,"t":"2026-10-16T19:30:00Z","v":43297,"vw":32.040691},{"c":31.91,"h":32.08,"l":31.85,"n":663,"o":32.06,"t":"2026-10-16T19:45:00Z","v":73938,"vw":31.965896},{"c":31.882,"h":31.9,"l":31.882,"n":29,"o":31.9,"t":"2026-10-16T20:00:00Z","v":6603,"vw":31.895563},{"c":31.87,"h":31.87,"l":31.86,"n":5,"o":31.86,"t":"2026-10-16T20:15:00Z","v":457,"vw":31.863846},{"c":31.85,"h":31.95,"l":31.85,"n":5,"o":31.85,"t":"2026-10-16T20:45:00Z","v":1092,"vw":31.868485},{"c":31.86,"h":31.86,"l":31.86,"n":13,"o":31.86,"t":"2026-10-16T21:00:00Z","v":381,"vw":31.86},{"c":31.8,"h":31.83,"l":31.8,"n":7,"o":31.8103,"t":"2026-10-16T21:15:00Z","v":828,"vw":31.810213},{"c":31.8,"h":31.8599,"l":31.75,"n":6,"o":31.8599,"t":"2026-10-16T21:30:00Z","v":3290,"vw":31.798305},{"c":31.85,"h":31.86,"l":31.85,"n":9,"o":31.85,"t":"2026-10-16T21:45:00Z","v":558,"vw":31.855783},{"c":31.33,"h":31.33,"l":31.33,"n":1,"o":31.33,"t":"2026-10-16T22:00:00Z","v":500,"vw":31.33},{"c":31.76,"h":31.76,"l":31.76,"n":1,"o":31.76,"t":"2026-10-16T22:15:00Z","v":100,"vw":31.76},{"c":31.85,"h":31.85,"l":31.45,"n":2,"o":31.45,"t":"2026-10-16T22:30:00Z","v":1121,"vw":31.59273},{"c":31.78,"h":31.8,"l":31.72,"n":5,"o":31.79,"t":"2026-10-16T23:00:00Z","v":3146,"vw":31.729233},{"c":31.89,"h":31.89,"l":31.86,"n":26,"o":31.86,"t":"2026-10-16T23:15:00Z","v":10611,"vw":31.872693},{"c":31.87,"h":31.9,"l":31.87,"n":23,"o":31.89,"t":"2026-10-16T23:30:00Z","v":4202,"vw":31.880574},{"c":31.9,"h":31.9,"l":31.9,"n":1,"o":31.9,"t":"2026-10-16T23:45:00Z","v":100,"vw":31.9},{"c":31.05,"h":31.17,"l":30.81,"n":170,"o":30.97,"t":"2026-10-19T08:00:00Z","v":22700,"vw":31.036483},{"c":30.97,"h":31.04,"l":30.97,"n":13,"o":31.04,"t":"2026-10-19T08:15:00Z","v":1818,"vw":31.008962},{"c":30.89,"h":31.03,"l":30.84,"n":44,"o":30.97,"t":"2026-10-19T08:30:00Z","v":7388,"vw":30.897872},{"c":30.89,"h":30.97,"l":30.89,"n":12,"o":30.97,"t":"2026-10-19T08:45:00Z","v":856,"vw":30.921458},{"c":30.84,"h":30.86,"l":30.84,"n":7,"o":30.86,"t":"2026-10-19T09:15:00Z","v":640,"vw":30.851613},{"c":30.81,"h":30.83,"l":30.73,"n":29,"o":30.83,"t":"2026-10-19T09:30:00Z","v":7424,"vw":30.80773},{"c":30.82,"h":30.82,"l":30.82,"n":6,"o":30.82,"t":"2026-10-19T09:45:00Z","v":374,"vw":30.82},{"c":31.01,"h":31.01,"l":30.96,"n":10,"o":30.96,"t":"2026-10-19T10:00:00Z","v":4454,"vw":30.989093},{"c":31.37,"h":31.37,"l":31.06,"n":19,"o":31.06,"t":"2026-10-19T10:15:00Z","v":860,"vw":31.258907},{"c":31.26,"h":31.43,"l":31.26,"n":8,"o":31.42,"t":"2026-10-19T10:30:00Z","v":676,"vw":31.367119},{"c":31.43,"h":31.4498,"l":31.32,"n":13,"o":31.32,"t":"2026-10-19T11:00:00Z","v":3723,"vw":31.385804},{"c":31.45,"h":31.45,"l":31.45,"n":1,"o":31.45,"t":"2026-10-19T11:15:00Z","v":202,"vw":31.45},{"c":31.3811,"h":31.52,"l":31.3811,"n":11,"o":31.4855,"t":"2026-10-19T11:30:00Z","v":1051,"vw":31.460386},{"c":31.31,"h":31.4,"l":31.31,"n":2,"o":31.4,"t":"2026-10-19T11:45:00Z","v":1090,"vw":31.375229},{"c":31.225,"h":31.33,"l":31.225,"n":18,"o":31.33,"t":"2026-10-19T12:00:00Z","v":2877,"vw":31.251141},{"c":31.23,"h":31.23,"l":31.1101,"n":10,"o":31.1101,"t":"2026-10-19T12:15:00Z","v":2099,"vw":31.137338},{"c":31.0993,"h":31.13,"l":31.0993,"n":14,"o":31.13,"t":"2026-10-19T12:30:00Z","v":7741,"vw":31.12418},{"c":31.19,"h":31.2,"l":31.16,"n":10,"o":31.2,"t":"2026-10-19T12:45:00Z","v":707,"vw":31.176991},{"c":31.14,"h":31.14,"l":31.0321,"n":17,"o":31.1,"t":"2026-10-19T13:00:00Z","v":1411,"vw":31.096925},{"c":31.1215,"h":31.15,"l":31.12,"n":30,"o":31.15,"t":"2026-10-19T13:15:00Z","v":12324,"vw":31.134111},{"c":31.35,"h":31.5,"l":31.2103,"n":356,"o":31.26,"t":"2026-10-19T13:30:00Z","v":51861,"vw":31.353827},{"c":31.545,"h":31.5691,"l":31.26,"n":199,"o":31.39,"t":"2026-10-19T13:45:00Z","v":19595,"vw":31.461879},{"c":31.45,"h":31.81,"l":31.45,"n":364,"o":31.54,"t":"2026-10-19T14:00:00Z","v":33059,"vw":31.696879},{"c":31.575,"h":31.63,"l":31.43,"n":349,"o":31.44,"t":"2026-10-19T14:15:00Z","v":47921,"vw":31.471913},{"c":31.64,"h":31.73,"l":31.5332,"n":155,"o":31.5332,"t":"2026-10-19T14:30:00Z","v":17371,"vw":31.668599},{"c":31.41,"h":31.5,"l":31.19,"n":389,"o":31.4,"t":"2026-10-19T14:45:00Z","v":46192,"vw":31.350783},{"c":31.42,"h":31.4913,"l":31.38,"n":135,"o":31.47,"t":"2026-10-19T15:00:00Z","v":10587,"vw":31.435625},{"c":31.32,"h":31.46,"l":31.19,"n":255,"o":31.445,"t":"2026-10-19T15:15:00Z","v":20398,"vw":31.28774},{"c":31.54,"h":31.545,"l":31.33,"n":82,"o":31.33,"t":"2026-10-19T15:30:00Z","v":7135,"vw":31.50336},{"c":31.7,"h":31.71,"l":31.57,"n":117,"o":31.58,"t":"2026-10-19T15:45:00Z","v":7323,"vw":31.641231},{"c":31.59,"h":31.82,"l":31.59,"n":176,"o":31.665,"t":"2026-10-19T16:00:00Z","v":12991,"vw":31.695964},{"c":31.585,"h":31.67,"l":31.575,"n":404,"o":31.6,"t":"2026-10-19T16:15:00Z","v":35087,"vw":31.614266},{"c":31.605,"h":31.67,"l":31.6,"n":67,"o":31.63,"t":"2026-10-19T16:30:00Z","v":5011,"vw":31.625203},{"c":31.66,"h":31.66,"l":31.61,"n":50,"o":31.61,"t":"2026-10-19T16:45:00Z","v":5338,"vw":31.629823},{"c":31.68,"h":31.68,"l":31.61,"n":38,"o":31.66,"t":"2026-10-19T17:00:00Z","v":4807,"vw":31.63771},{"c":31.62,"h":31.69,"l":31.57,"n":68,"o":31.67,"t":"2026-10-19T17:15:00Z","v":14851,"vw":31.619158},{"c":31.65,"h":31.73,"l":31.59,"n":148,"o":31.65,"t":"2026-10-19T17:30:00Z","v":17261,"vw":31.634804},{"c":31.69,"h":31.74,"l":31.69,"n":63,"o":31.71,"t":"2026-10-19T17:45:00Z","v":9065,"vw":31.704363},{"c":31.58,"h":31.645,"l":31.5,"n":19,"o":31.645,"t":"2026-10-19T18:00:00Z","v":1720,"vw":31.581242},{"c":31.805,"h":31.81,"l":31.5978,"n":43,"o":31.5978,"t":"2026-10-19T18:15:00Z","v":3726,"vw":31.665183},{"c":31.69,"h":31.75,"l":31.68,"n":116,"o":31.75,"t":"2026-10-19T18:30:00Z","v":9250,"vw":31.715594},{"c":31.65,"h":31.65,"l":31.62,"n":45,"o":31.6308,"t":"2026-10-19T18:45:00Z","v":7676,"vw":31.630759},{"c":31.71,"h":31.735,"l":31.67,"n":69,"o":31.67,"t":"2026-10-19T19:00:00Z","v":7921,"vw":31.712093},{"c":31.635,"h":31.71,"l":31.615,"n":79,"o":31.71,"t":"2026-10-19T19:15:00Z","v":6801,"vw":31.641858},{"c":31.57,"h":31.69,"l":31.56,"n":277,"o":31.66,"t":"2026-10-19T19:30:00Z","v":21078,"vw":31.609532},{"c":31.73,"h":31.77,"l":31.59,"n":396,"o":31.59,"t":"2026-10-19T19:45:00Z","v":46059,"vw":31.699103},{"c":31.7,"h":31.75,"l":31.7,"n":8,"o":31.75,"t":"2026-10-19T20:00:00Z","v":1310,"vw":31.731},{"c":31.56,"h":31.56,"l":31.56,"n":6,"o":31.56,"t":"2026-10-19T20:30:00Z","v":400,"vw":31.56},{"c":31.65,"h":31.65,"l":31.63,"n":3,"o":31.63,"t":"2026-10-19T20:45:00Z","v":552,"vw":31.638467},{"c":31.13,"h":31.13,"l":31.13,"n":1,"o":31.13,"t":"2026-10-19T21:45:00Z","v":800,"vw":31.13},{"c":31.47,"h":31.51,"l":31.45,"n":13,"o":31.51,"t":"2026-10-19T22:00:00Z","v":1277,"vw":31.478643},{"c":31.49,"h":31.49,"l":31.49,"n":2,"o":31.49,"t":"2026-10-19T22:15:00Z","v":350,"vw":31.49},{"c":31.53,"h":31.53,"l":31.53,"n":2,"o":31.53,"t":"2026-10-19T22:30:00Z","v":240,"vw":31.53},{"c":31.52,"h":31.52,"l":31.52,"n":4,"o":31.52,"t":"2026-10-19T22:45:00Z","v":725,"vw":31.52},{"c":31.62,"h":31.65,"l":31.62,"n":3,"o":31.65,"t":"2026-10-19T23:00:00Z","v":632,"vw":31.636854},{"c":31.61,"h":31.61,"l":31.61,"n":10,"o":31.61,"t":"2026-10-19T23:45:00Z","v":14762,"vw":31.61},{"c":32.07,"h":32.09,"l":31.45,"n":104,"o":32.03,"t":"2026-10-20T08:00:00Z","v":20503,"vw":31.730589},{"c":32,"h":32,"l":31.99,"n":7,"o":32,"t":"2026-10-20T08:30:00Z","v":2003,"vw":31.997487},{"c":32.13,"h":32.13,"l":32.13,"n":1,"o":32.13,"t":"2026-10-20T09:00:00Z","v":830,"vw":32.13},{"c":32.09,"h":32.09,"l":32.09,"n":2,"o":32.09,"t":"2026-10-20T09:30:00Z","v":318,"vw":32.09},{"c":32.04,"h":32.0923,"l":32.04,"n":4,"o":32.0923,"t":"2026-10-20T09:45:00Z","v":418,"vw":32.057013},{"c":31.95,"h":31.95,"l":31.95,"n":1,"o":31.95,"t":"2026-10-20T10:15:00Z","v":120,"vw":31.95},{"c":31.93,"h":31.93,"l":31.93,"n":1,"o":31.93,"t":"2026-10-20T10:45:00Z","v":138,"vw":31.93},{"c":31.95,"h":32.0176,"l":31.95,"n":14,"o":32.0176,"t":"2026-10-20T11:00:00Z","v":4215,"vw":31.952623},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-10-20T11:30:00Z","v":150,"vw":32},{"c":31.9924,"h":31.9924,"l":31.98,"n":2,"o":31.98,"t":"2026-10-20T11:45:00Z","v":531,"vw":31.982335},{"c":32.12,"h":32.12,"l":32.12,"n":5,"o":32.12,"t":"2026-10-20T12:00:00Z","v":1007,"vw":32.12},{"c":31.92,"h":32.13,"l":31.91,"n":8,"o":32.13,"t":"2026-10-20T12:15:00Z","v":1830,"vw":32.04605},{"c":32.01,"h":32.01,"l":31.99,"n":8,"o":31.99,"t":"2026-10-20T12:30:00Z","v":517,"vw":31.999583},{"c":31.9262,"h":31.9262,"l":31.9062,"n":2,"o":31.9062,"t":"2026-10-20T12:45:00Z","v":200,"vw":31.9162},{"c":32.08,"h":32.08,"l":31.99,"n":4,"o":31.99,"t":"2026-10-20T13:00:00Z","v":2455,"vw":32.065185},{"c":32.085,"h":32.09,"l":32.085,"n":2,"o":32.09,"t":"2026-10-20T13:15:00Z","v":299,"vw":32.086672},{"c":31.905,"h":32.18,"l":31.845,"n":420,"o":32.11,"t":"2026-10-20T13:30:00Z","v":33431,"vw":31.992418},{"c":31.5,"h":31.94,"l":31.5,"n":273,"o":31.94,"t":"2026-10-20T13:45:00Z","v":35204,"vw":31.661325},{"c":30.64,"h":31.51,"l":30.62,"n":1081,"o":31.51,"t":"2026-10-20T14:00:00Z","v":110307,"vw":30.991721},{"c":30.87,"h":30.965,"l":30.55,"n":1212,"o":30.64,"t":"2026-10-20T14:15:00Z","v":196376,"vw":30.784946},{"c":30.645,"h":30.895,"l":30.55,"n":328,"o":30.82,"t":"2026-10-20T14:30:00Z","v":34963,"vw":30.690867},{"c":30.605,"h":30.83,"l":30.49,"n":364,"o":30.73,"t":"2026-10-20T14:45:00Z","v":33431,"vw":30.727589},{"c":31.34,"h":31.45,"l":30.61,"n":427,"o":30.61,"t":"2026-10-20T15:00:00Z","v":45063,"vw":31.017092},{"c":31.26,"h":31.418,"l":31.1223,"n":282,"o":31.34,"t":"2026-10-20T15:15:00Z","v":34795,"vw":31.20794},{"c":31.22,"h":31.31,"l":31.13,"n":187,"o":31.18,"t":"2026-10-20T15:30:00Z","v":14373,"vw":31.219716},{"c":31.23,"h":31.36,"l":31.23,"n":36,"o":31.34,"t":"2026-10-20T15:45:00Z","v":4359,"vw":31.310771},{"c":31.23,"h":31.315,"l":31.1,"n":80,"o":31.14,"t":"2026-10-20T16:00:00Z","v":12324,"vw":31.216248},{"c":31.275,"h":31.37,"l":31.16,"n":107,"o":31.16,"t":"2026-10-20T16:15:00Z","v":7035,"vw":31.283926},{"c":31.15,"h":31.24,"l":31.08,"n":75,"o":31.24,"t":"2026-10-20T16:30:00Z","v":7269,"vw":31.118591},{"c":31.02,"h":31.185,"l":30.97,"n":191,"o":31.185,"t":"2026-10-20T16:45:00Z","v":37397,"vw":31.050462},{"c":31,"h":31.09,"l":30.92,"n":303,"o":31.03,"t":"2026-10-20T17:00:00Z","v":34655,"vw":31.014123},{"c":31.01,"h":31.05,"l":30.9844,"n":39,"o":31.04,"t":"2026-10-20T17:15:00Z","v":7112,"vw":31.00599},{"c":30.99,"h":31.0691,"l":30.96,"n":31,"o":31.03,"t":"2026-10-20T17:30:00Z","v":2670,"vw":31.020724},{"c":30.99,"h":31.04,"l":30.89,"n":125,"o":30.97,"t":"2026-10-20T17:45:00Z","v":13764,"vw":30.975869},{"c":31.11,"h":31.11,"l":30.98,"n":84,"o":30.985,"t":"2026-10-20T18:00:00Z","v":7560,"vw":31.047429},{"c":31.21,"h":31.24,"l":31.09,"n":169,"o":31.105,"t":"2026-10-20T18:15:00Z","v":47893,"vw":31.119803},{"c":31.27,"h":31.27,"l":31.185,"n":86,"o":31.2,"t":"2026-10-20T18:30:00Z","v":11169,"vw":31.21221},{"c":31.1908,"h":31.24,"l":31.1908,"n":53,"o":31.24,"t":"2026-10-20T18:45:00Z","v":3128,"vw":31.213732},{"c":31.225,"h":31.2351,"l":31.2,"n":73,"o":31.21,"t":"2026-10-20T19:00:00Z","v":6802,"vw":31.21299},{"c":31.295,"h":31.33,"l":31.2,"n":119,"o":31.2,"t":"2026-10-20T19:15:00Z","v":26426,"vw":31.235396},{"c":31.16,"h":31.29,"l":31.13,"n":143,"o":31.29,"t":"2026-10-20T19:30:00Z","v":11684,"vw":31.190713},{"c":31.18,"h":31.2,"l":31.13,"n":260,"o":31.17,"t":"2026-10-20T19:45:00Z","v":24490,"vw":31.166657},{"c":31.1011,"h":31.22,"l":31.1011,"n":9,"o":31.2,"t":"2026-10-20T20:00:00Z","v":1269,"vw":31.163222},{"c":31.18,"h":31.18,"l":31.1519,"n":8,"o":31.179,"t":"2026-10-20T20:15:00Z","v":917,"vw":31.173482},{"c":31.07,"h":31.07,"l":31.07,"n":4,"o":31.07,"t":"2026-10-20T20:30:00Z","v":743,"vw":31.07},{"c":30.9555,"h":31.03,"l":30.9555,"n":4,"o":31.02,"t":"2026-10-20T20:45:00Z","v":3917,"vw":30.974829},{"c":30.75,"h":30.93,"l":30.75,"n":21,"o":30.93,"t":"2026-10-20T21:00:00Z","v":9818,"vw":30.843826},{"c":30.88,"h":30.88,"l":30.88,"n":2,"o":30.88,"t":"2026-10-20T21:15:00Z","v":105,"vw":30.88},{"c":30.9,"h":30.9,"l":30.8518,"n":6,"o":30.8518,"t":"2026-10-20T21:30:00Z","v":906,"vw":30.882948},{"c":30.77,"h":30.9409,"l":30.77,"n":22,"o":30.925,"t":"2026-10-20T21:45:00Z","v":5365,"vw":30.838581},{"c":31,"h":31,"l":30.7643,"n":4,"o":30.7643,"t":"2026-10-20T22:00:00Z","v":370,"vw":30.856717},{"c":30.76,"h":30.94,"l":30.76,"n":5,"o":30.94,"t":"2026-10-20T22:15:00Z","v":694,"vw":30.868},{"c":30.7801,"h":30.88,"l":30.7801,"n":12,"o":30.85,"t":"2026-10-20T22:30:00Z","v":13964,"vw":30.84212},{"c":30.75,"h":30.75,"l":30.75,"n":3,"o":30.75,"t":"2026-10-20T22:45:00Z","v":203,"vw":30.75},{"c":30.87,"h":30.87,"l":30.87,"n":1,"o":30.87,"t":"2026-10-20T23:00:00Z","v":100,"vw":30.87},{"c":30.95,"h":30.95,"l":30.95,"n":1,"o":30.95,"t":"2026-10-20T23:15:00Z","v":2950,"vw":30.95},{"c":30.8,"h":30.8,"l":30.8,"n":1,"o":30.8,"t":"2026-10-20T23:30:00Z","v":1370,"vw":30.8},{"c":30.82,"h":30.82,"l":30.8048,"n":8,"o":30.8048,"t":"2026-10-20T23:45:00Z","v":3974,"vw":30.813215},{"c":30.781,"h":31.1,"l":30.72,"n":56,"o":30.98,"t":"2026-10-21T08:00:00Z","v":2695,"vw":30.93745},{"c":30.57,"h":30.74,"l":30.57,"n":3,"o":30.73,"t":"2026-10-21T08:30:00Z","v":370,"vw":30.668379},{"c":30.57,"h":30.62,"l":30.3158,"n":28,"o":30.57,"t":"2026-10-21T08:45:00Z","v":4917,"vw":30.550875},{"c":30.5,"h":30.56,"l":30.5,"n":7,"o":30.56,"t":"2026-10-21T09:00:00Z","v":910,"vw":30.549528},{"c":30.4347,"h":30.47,"l":30.4347,"n":16,"o":30.47,"t":"2026-10-21T09:15:00Z","v":612,"vw":30.450412},{"c":30.53,"h":30.53,"l":30.53,"n":5,"o":30.53,"t":"2026-10-21T09:45:00Z","v":2220,"vw":30.53},{"c":30.59,"h":30.62,"l":30.55,"n":41,"o":30.6158,"t":"2026-10-21T10:00:00Z","v":3730,"vw":30.602833},{"c":30.65,"h":30.65,"l":30.65,"n":2,"o":30.65,"t":"2026-10-21T10:15:00Z","v":1000,"vw":30.65},{"c":30.6,"h":30.64,"l":30.6,"n":4,"o":30.6,"t":"2026-10-21T10:30:00Z","v":718,"vw":30.619941},{"c":30.53,"h":30.56,"l":30.53,"n":3,"o":30.56,"t":"2026-10-21T10:45:00Z","v":1123,"vw":30.533046},{"c":30.53,"h":30.55,"l":30.51,"n":13,"o":30.55,"t":"2026-10-21T11:00:00Z","v":669,"vw":30.529068},{"c":30.57,"h":30.57,"l":30.43,"n":50,"o":30.46,"t":"2026-10-21T11:30:00Z","v":10613,"vw":30.548282},{"c":30.45,"h":30.48,"l":30.43,"n":7,"o":30.48,"t":"2026-10-21T11:45:00Z","v":995,"vw":30.466082},{"c":30.48,"h":30.51,"l":30.4001,"n":68,"o":30.5,"t":"2026-10-21T12:00:00Z","v":15612,"vw":30.454063},{"c":30.4,"h":30.4796,"l":30.4,"n":27,"o":30.43,"t":"2026-10-21T12:15:00Z","v":12959,"vw":30.427685},{"c":30.37,"h":30.49,"l":30.37,"n":50,"o":30.46,"t":"2026-10-21T12:30:00Z","v":12211,"vw":30.430084},{"c":30.47,"h":30.47,"l":30.4277,"n":3,"o":30.4277,"t":"2026-10-21T12:45:00Z","v":1110,"vw":30.431545},{"c":30.26,"h":30.44,"l":30.25,"n":124,"o":30.44,"t":"2026-10-21T13:00:00Z","v":17262,"vw":30.315613},{"c":30.3156,"h":30.33,"l":30.19,"n":180,"o":30.25,"t":"2026-10-21T13:15:00Z","v":8166,"vw":30.271779},{"c":30.35,"h":30.638,"l":30.29,"n":1185,"o":30.29,"t":"2026-10-21T13:30:00Z","v":217635,"vw":30.451669},{"c":30.19,"h":30.37,"l":30.14,"n":826,"o":30.32,"t":"2026-10-21T13:45:00Z","v":83484,"vw":30.223005},{"c":30.15,"h":30.39,"l":30.12,"n":1015,"o":30.2,"t":"2026-10-21T14:00:00Z","v":118851,"vw":30.265748},{"c":30.175,"h":30.21,"l":29.95,"n":1016,"o":30.15,"t":"2026-10-21T14:15:00Z","v":95541,"vw":30.055454},{"c":29.88,"h":30.17,"l":29.835,"n":559,"o":30.13,"t":"2026-10-21T14:30:00Z","v":43940,"vw":29.989703},{"c":29.6099,"h":29.9372,"l":29.48,"n":798,"o":29.92,"t":"2026-10-21T14:45:00Z","v":83982,"vw":29.656994},{"c":29.51,"h":29.7197,"l":29.4242,"n":688,"o":29.619,"t":"2026-10-21T15:00:00Z","v":54544,"vw":29.540195},{"c":29.765,"h":29.78,"l":29.51,"n":473,"o":29.525,"t":"2026-10-21T15:15:00Z","v":40353,"vw":29.701465},{"c":29.71,"h":29.715,"l":29.565,"n":216,"o":29.7,"t":"2026-10-21T15:30:00Z","v":16278,"vw":29.66162},{"c":29.66,"h":29.75,"l":29.62,"n":127,"o":29.7,"t":"2026-10-21T15:45:00Z","v":13991,"vw":29.697056},{"c":29.6,"h":29.69,"l":29.575,"n":296,"o":29.66,"t":"2026-10-21T16:00:00Z","v":31665,"vw":29.648143},{"c":29.51,"h":29.62,"l":29.5,"n":288,"o":29.61,"t":"2026-10-21T16:15:00Z","v":24948,"vw":29.55251},{"c":29.555,"h":29.6,"l":29.36,"n":603,"o":29.5,"t":"2026-10-21T16:30:00Z","v":48370,"vw":29.477881},{"c":29.6474,"h":29.6474,"l":29.52,"n":132,"o":29.55,"t":"2026-10-21T16:45:00Z","v":14497,"vw":29.597655},{"c":29.74,"h":29.78,"l":29.64,"n":185,"o":29.64,"t":"2026-10-21T17:00:00Z","v":21807,"vw":29.718965},{"c":29.66,"h":29.74,"l":29.66,"n":209,"o":29.74,"t":"2026-10-21T17:15:00Z","v":30650,"vw":29.706803},{"c":29.62,"h":29.6318,"l":29.54,"n":130,"o":29.63,"t":"2026-10-21T17:30:00Z","v":10600,"vw":29.586123},{"c":29.5228,"h":29.61,"l":29.5228,"n":117,"o":29.61,"t":"2026-10-21T17:45:00Z","v":9155,"vw":29.560477},{"c":29.52,"h":29.57,"l":29.48,"n":197,"o":29.54,"t":"2026-10-21T18:00:00Z","v":31121,"vw":29.497039},{"c":29.5,"h":29.565,"l":29.39,"n":284,"o":29.525,"t":"2026-10-21T18:15:00Z","v":24161,"vw":29.482893},{"c":29.525,"h":29.53,"l":29.47,"n":113,"o":29.49,"t":"2026-10-21T18:30:00Z","v":8162,"vw":29.49565},{"c":29.79,"h":29.8,"l":29.53,"n":345,"o":29.53,"t":"2026-10-21T18:45:00Z","v":37776,"vw":29.680819},{"c":29.84,"h":29.95,"l":29.79,"n":718,"o":29.79,"t":"2026-10-21T19:00:00Z","v":64843,"vw":29.850922},{"c":29.76,"h":29.8399,"l":29.7299,"n":245,"o":29.81,"t":"2026-10-21T19:15:00Z","v":17030,"vw":29.775793},{"c":29.6701,"h":29.71,"l":29.62,"n":361,"o":29.71,"t":"2026-10-21T19:30:00Z","v":19566,"vw":29.663362},{"c":29.66,"h":29.695,"l":29.64,"n":399,"o":29.675,"t":"2026-10-21T19:45:00Z","v":60226,"vw":29.672411},{"c":29.6,"h":29.7,"l":29.6,"n":32,"o":29.67,"t":"2026-10-21T20:00:00Z","v":6100,"vw":29.67196},{"c":29.6141,"h":29.64,"l":29.6141,"n":3,"o":29.64,"t":"2026-10-21T20:15:00Z","v":741,"vw":29.6225},{"c":29.6,"h":29.6,"l":29.6,"n":3,"o":29.6,"t":"2026-10-21T20:30:00Z","v":262,"vw":29.6},{"c":29.5105,"h":29.53,"l":29.5105,"n":4,"o":29.53,"t":"2026-10-21T20:45:00Z","v":6450,"vw":29.511227},{"c":29.5507,"h":29.61,"l":29.5507,"n":6,"o":29.59,"t":"2026-10-21T21:00:00Z","v":2058,"vw":29.562332},{"c":29.44,"h":29.5563,"l":29.44,"n":7,"o":29.5563,"t":"2026-10-21T21:15:00Z","v":1719,"vw":29.484119},{"c":29.4397,"h":29.4397,"l":29.4397,"n":1,"o":29.4397,"t":"2026-10-21T21:30:00Z","v":249,"vw":29.4397},{"c":29.44,"h":29.44,"l":29.44,"n":5,"o":29.44,"t":"2026-10-21T21:45:00Z","v":293,"vw":29.44},{"c":29.5326,"h":29.56,"l":29.5326,"n":13,"o":29.56,"t":"2026-10-21T22:00:00Z","v":773,"vw":29.545401},{"c":29.526,"h":29.526,"l":29.526,"n":2,"o":29.526,"t":"2026-10-21T22:15:00Z","v":987,"vw":29.526},{"c":29.64,"h":29.64,"l":29.5876,"n":3,"o":29.5876,"t":"2026-10-21T22:30:00Z","v":320,"vw":29.619716},{"c":29.7,"h":29.7,"l":29.7,"n":35,"o":29.7,"t":"2026-10-21T22:45:00Z","v":10412,"vw":29.7},{"c":29.82,"h":29.88,"l":29.72,"n":152,"o":29.81,"t":"2026-10-21T23:00:00Z","v":23788,"vw":29.798866},{"c":29.82,"h":29.82,"l":29.74,"n":12,"o":29.78,"t":"2026-10-21T23:15:00Z","v":2400,"vw":29.764609},{"c":29.84,"h":29.85,"l":29.76,"n":27,"o":29.85,"t":"2026-10-21T23:30:00Z","v":2715,"vw":29.819521},{"c":29.95,"h":29.9845,"l":29.9299,"n":14,"o":29.93,"t":"2026-10-21T23:45:00Z","v":3425,"vw":29.941811},{"c":31.44,"h":31.46,"l":30.79,"n":193,"o":30.94,"t":"2026-10-22T08:00:00Z","v":33649,"vw":31.143729},{"c":31.48,"h":31.48,"l":31.48,"n":5,"o":31.48,"t":"2026-10-22T08:15:00Z","v":1001,"vw":31.48},{"c":31.57,"h":31.57,"l":31.54,"n":6,"o":31.54,"t":"2026-10-22T08:30:00Z","v":533,"vw":31.553395},{"c":31.57,"h":31.57,"l":31.57,"n":3,"o":31.57,"t":"2026-10-22T08:45:00Z","v":104,"vw":31.57},{"c":31.71,"h":31.71,"l":31.6164,"n":36,"o":31.6164,"t":"2026-10-22T09:00:00Z","v":5604,"vw":31.694707},{"c":31.67,"h":31.67,"l":31.58,"n":31,"o":31.61,"t":"2026-10-22T09:15:00Z","v":2933,"vw":31.614238},{"c":31.66,"h":31.66,"l":31.65,"n":4,"o":31.65,"t":"2026-10-22T09:30:00Z","v":278,"vw":31.654255},{"c":31.6026,"h":31.6026,"l":31.59,"n":7,"o":31.59,"t":"2026-10-22T09:45:00Z","v":810,"vw":31.591738},{"c":31.472,"h":31.55,"l":31.472,"n":6,"o":31.55,"t":"2026-10-22T10:00:00Z","v":440,"vw":31.526923},{"c":31.48,"h":31.48,"l":31.45,"n":32,"o":31.47,"t":"2026-10-22T10:15:00Z","v":2623,"vw":31.46574},{"c":31.46,"h":31.46,"l":31.46,"n":6,"o":31.46,"t":"2026-10-22T10:30:00Z","v":292,"vw":31.46},{"c":31.43,"h":31.43,"l":31.43,"n":1,"o":31.43,"t":"2026-10-22T10:45:00Z","v":2500,"vw":31.43},{"c":31.52,"h":31.55,"l":31.3914,"n":39,"o":31.3914,"t":"2026-10-22T11:00:00Z","v":4713,"vw":31.481523},{"c":31.6,"h":31.6,"l":31.4975,"n":19,"o":31.5848,"t":"2026-10-22T11:15:00Z","v":3703,"vw":31.586888},{"c":31.5558,"h":31.6,"l":31.5367,"n":20,"o":31.5367,"t":"2026-10-22T11:30:00Z","v":3081,"vw":31.578554},{"c":31.66,"h":31.67,"l":31.61,"n":56,"o":31.61,"t":"2026-10-22T11:45:00Z","v":30668,"vw":31.649592},{"c":31.61,"h":31.73,"l":31.61,"n":74,"o":31.65,"t":"2026-10-22T12:00:00Z","v":14686,"vw":31.658367},{"c":31.62,"h":31.62,"l":31.61,"n":4,"o":31.61,"t":"2026-10-22T12:15:00Z","v":220,"vw":31.615},{"c":31.6777,"h":31.7334,"l":31.66,"n":10,"o":31.66,"t":"2026-10-22T12:30:00Z","v":2188,"vw":31.692628},{"c":31.75,"h":31.75,"l":31.6515,"n":33,"o":31.67,"t":"2026-10-22T12:45:00Z","v":6453,"vw":31.726563},{"c":31.75,"h":31.77,"l":31.67,"n":47,"o":31.75,"t":"2026-10-22T13:00:00Z","v":7075,"vw":31.727933},{"c":31.62,"h":31.7856,"l":31.62,"n":30,"o":31.7856,"t":"2026-10-22T13:15:00Z","v":4232,"vw":31.660226},{"c":31.73,"h":31.86,"l":31.5,"n":499,"o":31.59,"t":"2026-10-22T13:30:00Z","v":60075,"vw":31.697808},{"c":31.66,"h":31.99,"l":31.66,"n":768,"o":31.74,"t":"2026-10-22T13:45:00Z","v":76989,"vw":31.838458},{"c":31.77,"h":31.83,"l":31.62,"n":539,"o":31.715,"t":"2026-10-22T14:00:00Z","v":39743,"vw":31.708108},{"c":31.731,"h":31.84,"l":31.64,"n":524,"o":31.79,"t":"2026-10-22T14:15:00Z","v":44336,"vw":31.720437},{"c":31.57,"h":31.8,"l":31.55,"n":461,"o":31.73,"t":"2026-10-22T14:30:00Z","v":31727,"vw":31.649938},{"c":31.59,"h":31.68,"l":31.56,"n":242,"o":31.56,"t":"2026-10-22T14:45:00Z","v":17329,"vw":31.605498},{"c":31.91,"h":32,"l":31.58,"n":525,"o":31.6,"t":"2026-10-22T15:00:00Z","v":50428,"vw":31.746569},{"c":31.82,"h":31.9,"l":31.735,"n":245,"o":31.89,"t":"2026-10-22T15:15:00Z","v":13755,"vw":31.800157},{"c":31.86,"h":31.905,"l":31.77,"n":372,"o":31.86,"t":"2026-10-22T15:30:00Z","v":31953,"vw":31.829527},{"c":31.7499,"h":31.9077,"l":31.72,"n":186,"o":31.9077,"t":"2026-10-22T15:45:00Z","v":22534,"vw":31.764566},{"c":31.8212,"h":31.85,"l":31.69,"n":198,"o":31.69,"t":"2026-10-22T16:00:00Z","v":15265,"vw":31.779455},{"c":31.8,"h":31.8,"l":31.75,"n":98,"o":31.775,"t":"2026-10-22T16:15:00Z","v":5403,"vw":31.773057},{"c":31.9427,"h":31.95,"l":31.81,"n":143,"o":31.81,"t":"2026-10-22T16:30:00Z","v":11700,"vw":31.884698},{"c":32.12,"h":32.3099,"l":31.96,"n":772,"o":31.96,"t":"2026-10-22T16:45:00Z","v":100342,"vw":32.206025},{"c":32.13,"h":32.1399,"l":32.03,"n":137,"o":32.03,"t":"2026-10-22T17:00:00Z","v":15567,"vw":32.064626},{"c":31.951,"h":32.1,"l":31.93,"n":243,"o":32.09,"t":"2026-10-22T17:15:00Z","v":42409,"vw":31.970388},{"c":32.01,"h":32.1,"l":31.96,"n":482,"o":31.96,"t":"2026-10-22T17:30:00Z","v":32235,"vw":32.019269},{"c":32.1,"h":32.1,"l":31.98,"n":111,"o":32,"t":"2026-10-22T17:45:00Z","v":11874,"vw":32.027089},{"c":32.17,"h":32.21,"l":32.085,"n":172,"o":32.09,"t":"2026-10-22T18:00:00Z","v":17405,"vw":32.148125},{"c":32.11,"h":32.16,"l":32.065,"n":115,"o":32.16,"t":"2026-10-22T18:15:00Z","v":9649,"vw":32.10862},{"c":32.01,"h":32.125,"l":31.99,"n":198,"o":32.11,"t":"2026-10-22T18:30:00Z","v":17418,"vw":32.071124},{"c":31.99,"h":32.01,"l":31.9356,"n":186,"o":31.99,"t":"2026-10-22T18:45:00Z","v":17147,"vw":31.971133},{"c":31.99,"h":32.06,"l":31.95,"n":194,"o":31.97,"t":"2026-10-22T19:00:00Z","v":12146,"vw":31.989548},{"c":31.88,"h":32,"l":31.86,"n":331,"o":32,"t":"2026-10-22T19:15:00Z","v":35530,"vw":31.911239},{"c":31.97,"h":31.98,"l":31.85,"n":316,"o":31.88,"t":"2026-10-22T19:30:00Z","v":16901,"vw":31.899352},{"c":31.87,"h":32.01,"l":31.85,"n":492,"o":31.97,"t":"2026-10-22T19:45:00Z","v":50533,"vw":31.876527},{"c":31.9401,"h":31.97,"l":31.9,"n":71,"o":31.9,"t":"2026-10-22T20:00:00Z","v":8798,"vw":31.923051},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-10-22T20:15:00Z","v":700,"vw":32},{"c":32.04,"h":32.04,"l":31.99,"n":7,"o":31.99,"t":"2026-10-22T20:30:00Z","v":592,"vw":32.017786},{"c":32.17,"h":32.17,"l":32.12,"n":5,"o":32.12,"t":"2026-10-22T20:45:00Z","v":2203,"vw":32.165455},{"c":31.8472,"h":32.1544,"l":31.8472,"n":5,"o":32.1544,"t":"2026-10-22T21:00:00Z","v":3505,"vw":32.010857},{"c":31.8401,"h":31.9,"l":31.81,"n":12,"o":31.8354,"t":"2026-10-22T21:15:00Z","v":4389,"vw":31.832279},{"c":32.1444,"h":32.1444,"l":32.1444,"n":2,"o":32.1444,"t":"2026-10-22T21:45:00Z","v":110,"vw":32.1444},{"c":31.9099,"h":31.9099,"l":31.9,"n":2,"o":31.9,"t":"2026-10-22T22:00:00Z","v":3900,"vw":31.903808},{"c":31.98,"h":31.98,"l":31.98,"n":1,"o":31.98,"t":"2026-10-22T22:15:00Z","v":100,"vw":31.98},{"c":32.06,"h":32.06,"l":31.96,"n":23,"o":32.02,"t":"2026-10-22T22:30:00Z","v":1339,"vw":31.989801},{"c":31.9,"h":32.01,"l":31.9,"n":20,"o":31.98,"t":"2026-10-22T22:45:00Z","v":1539,"vw":31.987111},{"c":31.99,"h":31.99,"l":31.97,"n":4,"o":31.97,"t":"2026-10-22T23:15:00Z","v":220,"vw":31.98},{"c":31.9494,"h":31.9494,"l":31.9494,"n":1,"o":31.9494,"t":"2026-10-22T23:30:00Z","v":370,"vw":31.9494},{"c":31.96,"h":31.96,"l":31.96,"n":1,"o":31.96,"t":"2026-10-22T23:45:00Z","v":134,"vw":31.96},{"c":31.7,"h":31.82,"l":31.57,"n":51,"o":31.72,"t":"2026-10-23T08:00:00Z","v":7892,"vw":31.71475},{"c":31.67,"h":31.69,"l":31.62,"n":57,"o":31.63,"t":"2026-10-23T08:15:00Z","v":10956,"vw":31.66265},{"c":31.63,"h":31.63,"l":31.62,"n":3,"o":31.62,"t":"2026-10-23T08:30:00Z","v":313,"vw":31.625},{"c":31.67,"h":31.67,"l":31.64,"n":3,"o":31.64,"t":"2026-10-23T08:45:00Z","v":261,"vw":31.652},{"c":31.67,"h":31.68,"l":31.67,"n":5,"o":31.68,"t":"2026-10-23T09:00:00Z","v":579,"vw":31.673571},{"c":31.71,"h":31.71,"l":31.66,"n":5,"o":31.66,"t":"2026-10-23T10:15:00Z","v":550,"vw":31.674647},{"c":31.7,"h":31.7,"l":31.7,"n":2,"o":31.7,"t":"2026-10-23T10:45:00Z","v":262,"vw":31.7},{"c":31.81,"h":31.81,"l":31.6,"n":14,"o":31.6,"t":"2026-10-23T11:00:00Z","v":2658,"vw":31.759914},{"c":31.8,"h":31.8,"l":31.8,"n":2,"o":31.8,"t":"2026-10-23T11:15:00Z","v":248,"vw":31.8},{"c":31.7,"h":31.8,"l":31.7,"n":29,"o":31.8,"t":"2026-10-23T11:30:00Z","v":5817,"vw":31.769813},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-10-23T12:15:00Z","v":800,"vw":31.7},{"c":31.68,"h":31.68,"l":31.68,"n":2,"o":31.68,"t":"2026-10-23T12:30:00Z","v":150,"vw":31.68},{"c":31.7,"h":31.73,"l":31.7,"n":25,"o":31.7,"t":"2026-10-23T12:45:00Z","v":1930,"vw":31.707438},{"c":31.7369,"h":31.7369,"l":31.6,"n":25,"o":31.7,"t":"2026-10-23T13:15:00Z","v":2653,"vw":31.65791},{"c":31.49,"h":31.77,"l":31.45,"n":665,"o":31.77,"t":"2026-10-23T13:30:00Z","v":77310,"vw":31.650462},{"c":31.4705,"h":31.6,"l":31.44,"n":213,"o":31.565,"t":"2026-10-23T13:45:00Z","v":16125,"vw":31.508195},{"c":31.7799,"h":31.88,"l":31.46,"n":490,"o":31.5,"t":"2026-10-23T14:00:00Z","v":39154,"vw":31.691638},{"c":31.94,"h":32.23,"l":31.76,"n":933,"o":31.76,"t":"2026-10-23T14:15:00Z","v":74149,"vw":32.032611},{"c":31.7,"h":31.965,"l":31.62,"n":336,"o":31.94,"t":"2026-10-23T14:30:00Z","v":34917,"vw":31.7155},{"c":31.66,"h":31.71,"l":31.55,"n":200,"o":31.71,"t":"2026-10-23T14:45:00Z","v":12896,"vw":31.651107},{"c":31.9,"h":31.9,"l":31.69,"n":142,"o":31.7,"t":"2026-10-23T15:00:00Z","v":11832,"vw":31.794855},{"c":31.83,"h":31.92,"l":31.76,"n":216,"o":31.9,"t":"2026-10-23T15:15:00Z","v":18295,"vw":31.834563},{"c":31.92,"h":31.92,"l":31.78,"n":134,"o":31.83,"t":"2026-10-23T15:30:00Z","v":19255,"vw":31.885522},{"c":31.76,"h":31.9,"l":31.74,"n":147,"o":31.9,"t":"2026-10-23T15:45:00Z","v":12867,"vw":31.773651},{"c":31.7582,"h":31.8,"l":31.69,"n":90,"o":31.7799,"t":"2026-10-23T16:00:00Z","v":7677,"vw":31.740106},{"c":31.8899,"h":31.8982,"l":31.79,"n":121,"o":31.8172,"t":"2026-10-23T16:15:00Z","v":13772,"vw":31.872163},{"c":31.67,"h":31.83,"l":31.6414,"n":186,"o":31.83,"t":"2026-10-23T16:30:00Z","v":19600,"vw":31.732412},{"c":31.72,"h":31.72,"l":31.6,"n":164,"o":31.67,"t":"2026-10-23T16:45:00Z","v":10998,"vw":31.625774},{"c":31.63,"h":31.72,"l":31.61,"n":186,"o":31.72,"t":"2026-10-23T17:00:00Z","v":11138,"vw":31.669764},{"c":31.752,"h":31.7994,"l":31.59,"n":109,"o":31.64,"t":"2026-10-23T17:15:00Z","v":7949,"vw":31.686379},{"c":31.745,"h":31.79,"l":31.74,"n":62,"o":31.79,"t":"2026-10-23T17:30:00Z","v":3956,"vw":31.768696}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4403348485221861,"strike":60.987443180418026,"iv":1.3189434823936468,"gamma":0.015893611532192153,"theta":-0.028842399281477936,"vega":0.013746988543709836,"rho":0.002069715489266423,"breakevenPct":93.50378966432574},{"delta":0.15,"premium":0.6522951251285047,"strike":53.03893280768108,"iv":1.1788628138616257,"gamma":0.023688450239664035,"theta":-0.035393343121976416,"vega":0.018726829111573258,"rho":0.0031118852109742706,"breakevenPct":69.13286480645637},{"delta":0.2,"premium":0.8642554017348234,"strike":45.09042243494412,"iv":1.0387821453296047,"gamma":0.031483288947135916,"theta":-0.041944286962474896,"vega":0.023706669679436684,"rho":0.004154054932682118,"breakevenPct":44.761939948587},{"delta":0.25,"premium":1.0493176858650433,"strike":39.24126637130703,"iv":0.9125651588688102,"gamma":0.03996921965577108,"theta":-0.04555701541405823,"vega":0.027761463756728128,"rho":0.005219319983602842,"breakevenPct":26.919464662693557},{"delta":0.3,"premium":1.1864730660316885,"strike":37.13118359951249,"iv":0.8110402042077106,"gamma":0.0496860257971785,"theta":-0.043936609735422294,"vega":0.03016869571855493,"rho":0.006325719171935178,"breakevenPct":20.70454139405946},{"delta":0.35,"premium":1.3236284461983336,"strike":35.021100827717945,"iv":0.709515249546611,"gamma":0.05940283193858592,"theta":-0.042316204056786356,"vega":0.03257592768038173,"rho":0.007432118360267516,"breakevenPct":14.48961812542536},{"delta":0.4,"premium":1.6548927178153447,"strike":34.19538361508452,"iv":0.7054263654096229,"gamma":0.0596770156046814,"theta":-0.04218735370611183,"vega":0.03255172301690507,"rho":0.008399621919008048,"breakevenPct":12.932040739958643},{"delta":0.45,"premium":1.9881176853055917,"strike":33.38263979193758,"iv":0.7023216840052016,"gamma":0.05985581924577373,"theta":-0.04207356957087126,"vega":0.032502958387516254,"rho":0.009365722491591084,"breakevenPct":11.421507252301696},{"delta":0.5,"premium":2.3213426527958387,"strike":32.56989596879064,"iv":0.6992170026007802,"gamma":0.060034622886866056,"theta":-0.041959785435630684,"vega":0.032454193758127435,"rho":0.010331823064174121,"breakevenPct":9.910973764644751},{"delta":0.55,"premium":2.6545676202860857,"strike":31.757152145643694,"iv":0.6961123211963589,"gamma":0.060213426527958386,"theta":-0.041846001300390116,"vega":0.03240542912873862,"rho":0.01129792363675716,"breakevenPct":8.400440276987805},{"delta":0.6,"premium":2.9877925877763323,"strike":30.94440832249675,"iv":0.6930076397919376,"gamma":0.060392230169050716,"theta":-0.04173221716514954,"vega":0.032356664499349805,"rho":0.012264024209340196,"breakevenPct":6.889906789330861},{"delta":0.65,"premium":3.3210175552665797,"strike":30.131664499349803,"iv":0.6899029583875163,"gamma":0.060571033810143046,"theta":-0.04161843302990897,"vega":0.03230789986996099,"rho":0.013230124781923234,"breakevenPct":5.379373301673914}],"put":[{"delta":0.35,"premium":1.7858898628048774,"strike":30.0171493902439,"iv":0.7622076600609756,"gamma":0.05518628048780488,"theta":-0.04291955030487805,"vega":0.03250411585365854,"rho":-0.010103390661678228,"breakevenPct":11.068642219439205},{"delta":0.4,"premium":2.3908822408536583,"strike":30.969893292682926,"iv":0.7792998856707317,"gamma":0.05442408536585366,"theta":-0.04400567835365854,"vega":0.032732774390243906,"rho":-0.011792793047081623,"breakevenPct":9.973189315390554},{"delta":0.45,"premium":2.9958746189024383,"strike":31.92263719512195,"iv":0.7963921112804878,"gamma":0.05366189024390244,"theta":-0.045091806402439025,"vega":0.03296143292682927,"rho":-0.013482195432485015,"breakevenPct":8.877736411341905},{"delta":0.5,"premium":3.600866996951219,"strike":32.875381097560975,"iv":0.8134843368902439,"gamma":0.052899695121951223,"theta":-0.04617793445121951,"vega":0.03319009146341464,"rho":-0.015171597817888408,"breakevenPct":7.782283507293256},{"delta":0.55,"premium":4.205859374999999,"strike":33.828125,"iv":0.8305765625,"gamma":0.0521375,"theta":-0.047264062499999995,"vega":0.033418750000000004,"rho":-0.0168610002032918,"breakevenPct":6.686830603244606},{"delta":0.6,"premium":4.810851753048779,"strike":34.780868902439025,"iv":0.8476687881097561,"gamma":0.05137530487804878,"theta":-0.04835019054878048,"vega":0.03364740853658536,"rho":-0.018550402588695194,"breakevenPct":5.591377699195958},{"delta":0.65,"premium":5.963157894736842,"strike":36.20974076983504,"iv":0.8812084053417125,"gamma":0.04748004713275727,"theta":-0.04754147682639434,"vega":0.03215758051846033,"rho":-0.02065654543015477,"breakevenPct":4.720167348879532},{"delta":0.7,"premium":7.278947368421051,"strike":37.780832678711704,"iv":0.9196608798114689,"gamma":0.04264893951296152,"theta":-0.04616677140612726,"vega":0.03015443833464258,"rho":-0.0228871691870597,"breakevenPct":3.91593854058702},{"delta":0.75,"premium":8.95679012345679,"strike":39.69135802469136,"iv":0.9808185185185185,"gamma":0.03682592592592593,"theta":-0.045376543209876545,"vega":0.02790864197530864,"rho":-0.02539431984698534,"breakevenPct":3.1829645574592322},{"delta":0.8,"premium":13.944148470990719,"strike":44.84150691965158,"iv":1.1879514994655969,"gamma":0.027430583979327197,"theta":-0.04694897800738993,"vega":0.02451226859008145,"rho":-0.03046466832037815,"breakevenPct":2.6701576668424645},{"delta":0.85,"premium":25.40348604974421,"strike":56.49084032768465,"iv":1.5193082076850621,"gamma":0.01782331313418185,"theta":-0.04678733895537453,"vega":0.02028205793094289,"rho":-0.04055114566454122,"breakevenPct":2.071651353156601},{"delta":0.9,"premium":45.94073484574339,"strike":77.36010007419652,"iv":1.8383892808145104,"gamma":0.01153528179632774,"theta":-0.03588456905303028,"vega":0.014811776420632711,"rho":-0.05763893041727075,"breakevenPct":1.0257828683158696}]},"raw":{"call":[{"delta":0.1,"premium":0.4403348485221861,"strike":60.987443180418026,"iv":1.3189434823936468,"gamma":0.015893611532192153,"theta":-0.028842399281477936,"vega":0.013746988543709836,"rho":0.002069715489266423,"breakevenPct":93.50378966432574},{"delta":0.15,"premium":0.6522951251285047,"strike":53.03893280768108,"iv":1.1788628138616257,"gamma":0.023688450239664035,"theta":-0.035393343121976416,"vega":0.018726829111573258,"rho":0.0031118852109742706,"breakevenPct":69.13286480645637},{"delta":0.2,"premium":0.8642554017348234,"strike":45.09042243494412,"iv":1.0387821453296047,"gamma":0.031483288947135916,"theta":-0.041944286962474896,"vega":0.023706669679436684,"rho":0.004154054932682118,"breakevenPct":44.761939948587},{"delta":0.25,"premium":1.0493176858650433,"strike":39.24126637130703,"iv":0.9125651588688102,"gamma":0.03996921965577108,"theta":-0.04555701541405823,"vega":0.027761463756728128,"rho":0.005219319983602842,"breakevenPct":26.919464662693557},{"delta":0.3,"premium":1.1864730660316885,"strike":37.13118359951249,"iv":0.8110402042077106,"gamma":0.0496860257971785,"theta":-0.043936609735422294,"vega":0.03016869571855493,"rho":0.006325719171935178,"breakevenPct":20.70454139405946},{"delta":0.35,"premium":1.3236284461983336,"strike":35.021100827717945,"iv":0.709515249546611,"gamma":0.05940283193858592,"theta":-0.042316204056786356,"vega":0.03257592768038173,"rho":0.007432118360267516,"breakevenPct":14.48961812542536},{"delta":0.4,"premium":1.6548927178153447,"strike":34.19538361508452,"iv":0.7054263654096229,"gamma":0.0596770156046814,"theta":-0.04218735370611183,"vega":0.03255172301690507,"rho":0.008399621919008048,"breakevenPct":12.932040739958643},{"delta":0.45,"premium":1.9881176853055917,"strike":33.38263979193758,"iv":0.7023216840052016,"gamma":0.05985581924577373,"theta":-0.04207356957087126,"vega":0.032502958387516254,"rho":0.009365722491591084,"breakevenPct":11.421507252301696},{"delta":0.5,"premium":2.3213426527958387,"strike":32.56989596879064,"iv":0.6992170026007802,"gamma":0.060034622886866056,"theta":-0.041959785435630684,"vega":0.032454193758127435,"rho":0.010331823064174121,"breakevenPct":9.910973764644751},{"delta":0.55,"premium":2.6545676202860857,"strike":31.757152145643694,"iv":0.6961123211963589,"gamma":0.060213426527958386,"theta":-0.041846001300390116,"vega":0.03240542912873862,"rho":0.01129792363675716,"breakevenPct":8.400440276987805},{"delta":0.6,"premium":2.9877925877763323,"strike":30.94440832249675,"iv":0.6930076397919376,"gamma":0.060392230169050716,"theta":-0.04173221716514954,"vega":0.032356664499349805,"rho":0.012264024209340196,"breakevenPct":6.889906789330861},{"delta":0.65,"premium":3.3210175552665797,"strike":30.131664499349803,"iv":0.6899029583875163,"gamma":0.060571033810143046,"theta":-0.04161843302990897,"vega":0.03230789986996099,"rho":0.013230124781923234,"breakevenPct":5.379373301673914}],"put":[{"delta":0.35,"premium":1.7858898628048774,"strike":30.0171493902439,"iv":0.7622076600609756,"gamma":0.05518628048780488,"theta":-0.04291955030487805,"vega":0.03250411585365854,"rho":-0.010103390661678228,"breakevenPct":11.068642219439205},{"delta":0.4,"premium":2.3908822408536583,"strike":30.969893292682926,"iv":0.7792998856707317,"gamma":0.05442408536585366,"theta":-0.04400567835365854,"vega":0.032732774390243906,"rho":-0.011792793047081623,"breakevenPct":9.973189315390554},{"delta":0.45,"premium":2.9958746189024383,"strike":31.92263719512195,"iv":0.7963921112804878,"gamma":0.05366189024390244,"theta":-0.045091806402439025,"vega":0.03296143292682927,"rho":-0.013482195432485015,"breakevenPct":8.877736411341905},{"delta":0.5,"premium":3.600866996951219,"strike":32.875381097560975,"iv":0.8134843368902439,"gamma":0.052899695121951223,"theta":-0.04617793445121951,"vega":0.03319009146341464,"rho":-0.015171597817888408,"breakevenPct":7.782283507293256},{"delta":0.55,"premium":4.205859374999999,"strike":33.828125,"iv":0.8305765625,"gamma":0.0521375,"theta":-0.047264062499999995,"vega":0.033418750000000004,"rho":-0.0168610002032918,"breakevenPct":6.686830603244606},{"delta":0.6,"premium":4.810851753048779,"strike":34.780868902439025,"iv":0.8476687881097561,"gamma":0.05137530487804878,"theta":-0.04835019054878048,"vega":0.03364740853658536,"rho":-0.018550402588695194,"breakevenPct":5.591377699195958},{"delta":0.65,"premium":5.963157894736842,"strike":36.20974076983504,"iv":0.8812084053417125,"gamma":0.04748004713275727,"theta":-0.04754147682639434,"vega":0.03215758051846033,"rho":-0.02065654543015477,"breakevenPct":4.720167348879532},{"delta":0.7,"premium":7.278947368421051,"strike":37.780832678711704,"iv":0.9196608798114689,"gamma":0.04264893951296152,"theta":-0.04616677140612726,"vega":0.03015443833464258,"rho":-0.0228871691870597,"breakevenPct":3.91593854058702},{"delta":0.75,"premium":8.95679012345679,"strike":39.69135802469136,"iv":0.9808185185185185,"gamma":0.03682592592592593,"theta":-0.045376543209876545,"vega":0.02790864197530864,"rho":-0.02539431984698534,"breakevenPct":3.1829645574592322},{"delta":0.8,"premium":13.944148470990719,"strike":44.84150691965158,"iv":1.1879514994655969,"gamma":0.027430583979327197,"theta":-0.04694897800738993,"vega":0.02451226859008145,"rho":-0.03046466832037815,"breakevenPct":2.6701576668424645},{"delta":0.85,"premium":25.40348604974421,"strike":56.49084032768465,"iv":1.5193082076850621,"gamma":0.01782331313418185,"theta":-0.04678733895537453,"vega":0.02028205793094289,"rho":-0.04055114566454122,"breakevenPct":2.071651353156601},{"delta":0.9,"premium":45.94073484574339,"strike":77.36010007419652,"iv":1.8383892808145104,"gamma":0.01153528179632774,"theta":-0.03588456905303028,"vega":0.014811776420632711,"rho":-0.05763893041727075,"breakevenPct":1.0257828683158696}]}},"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"}}