{"symbol":"SBLK","url":"https://intraalpha.com/companies/SBLK","capturedAt":"2026-10-22T20:47:03.063Z","state":"ready","quote":{"symbol":"SBLK","last_price":28.8,"prev_close":28.82,"regular_close":28.65,"change":-0.02,"change_pct":-0.0694,"regular_change":-0.17,"regular_change_pct":-0.5899,"extended_change":0.15,"extended_change_pct":0.5236,"bid":28.45,"ask":30,"bid_size":100,"ask_size":100,"volume":1242575,"vwap":28.616854,"open":28.35,"high":28.95,"low":28.22,"close":28.65,"trade_count":17171,"last_trade_at":"2026-10-22T20:18:48.348645636Z","last_quote_at":"2026-10-22T20:01:13.027016006Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:00.657588765-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SBLK","fetched_at":"2026-10-22T20:47:02.346251+00:00","name":"Star Bulk Carriers Corp","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"MARINE SHIPPING","country":"USA","description":"Star Bulk Carriers Corp. The company is headquartered in Maroussi, Greece.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3345177000,"ebitda":497809000,"pe_ratio":11.3,"peg_ratio":1.95,"book_value":22.52,"dividend_per_share":1.88,"dividend_yield":0.0669,"eps":2.55,"revenue_ttm":1203005000,"gross_profit_ttm":569353000,"profit_margin":0.239,"operating_margin_ttm":0.397,"return_on_assets_ttm":0.0542,"return_on_equity_ttm":0.117,"quarterly_earnings_growth":3881.94,"quarterly_revenue_growth":0.445,"analyst_target_price":34.44,"analyst_number":1,"beta":0.76,"fifty_two_week_high":32.88,"fifty_two_week_low":16.25,"fifty_day_ma":30.17,"two_hundred_day_ma":26.19,"shares_outstanding":116071000,"forward_pe":7.07,"price_to_sales":2.781,"price_to_book":1.403,"ev_to_revenue":3.498,"ev_to_ebitda":8.33},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:02.346251+00:00"},"optionObservedAt":"2026-10-22T19:54:59.309Z","bars":[{"c":29.19,"h":29.26,"l":29.19,"n":11,"o":29.26,"t":"2026-10-15T08:00:00Z","v":839,"vw":29.220496},{"c":29.18,"h":29.19,"l":29.18,"n":5,"o":29.19,"t":"2026-10-15T08:20:00Z","v":358,"vw":29.185},{"c":29.45,"h":29.45,"l":29.45,"n":1,"o":29.45,"t":"2026-10-15T08:35:00Z","v":548,"vw":29.45},{"c":29.02,"h":29.02,"l":29.02,"n":1,"o":29.02,"t":"2026-10-15T08:50:00Z","v":100,"vw":29.02},{"c":29.06,"h":29.06,"l":29.05,"n":7,"o":29.05,"t":"2026-10-15T08:55:00Z","v":900,"vw":29.051351},{"c":29.08,"h":29.08,"l":29.065,"n":5,"o":29.065,"t":"2026-10-15T09:00:00Z","v":649,"vw":29.071653},{"c":28.865,"h":29.05,"l":28.865,"n":22,"o":29.05,"t":"2026-10-15T09:20:00Z","v":2262,"vw":28.985},{"c":28.92,"h":28.98,"l":28.87,"n":36,"o":28.97,"t":"2026-10-15T09:40:00Z","v":2708,"vw":28.926105},{"c":28.71,"h":28.71,"l":28.69,"n":7,"o":28.69,"t":"2026-10-15T10:00:00Z","v":705,"vw":28.704202},{"c":28.64,"h":28.66,"l":28.59,"n":24,"o":28.66,"t":"2026-10-15T10:40:00Z","v":3522,"vw":28.630157},{"c":28.34,"h":28.63,"l":28,"n":91,"o":28.57,"t":"2026-10-15T11:00:00Z","v":18165,"vw":28.165919},{"c":28.4,"h":28.59,"l":28.38,"n":74,"o":28.42,"t":"2026-10-15T11:05:00Z","v":2980,"vw":28.429542},{"c":28.5,"h":28.51,"l":28.49,"n":16,"o":28.51,"t":"2026-10-15T11:35:00Z","v":2206,"vw":28.498756},{"c":28.34,"h":28.43,"l":28.33,"n":59,"o":28.43,"t":"2026-10-15T12:55:00Z","v":6046,"vw":28.382199},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-10-15T13:00:00Z","v":150,"vw":28.35},{"c":28.2809,"h":28.44,"l":28.2809,"n":5,"o":28.44,"t":"2026-10-15T13:05:00Z","v":501,"vw":28.401311},{"c":28.26,"h":28.28,"l":28.26,"n":3,"o":28.28,"t":"2026-10-15T13:10:00Z","v":426,"vw":28.271765},{"c":28.15,"h":28.26,"l":28.15,"n":46,"o":28.26,"t":"2026-10-15T13:25:00Z","v":2928,"vw":28.210682},{"c":28.2,"h":28.41,"l":27.8,"n":1378,"o":28.14,"t":"2026-10-15T13:30:00Z","v":129196,"vw":28.007676},{"c":28.27,"h":28.36,"l":28.07,"n":404,"o":28.15,"t":"2026-10-15T13:35:00Z","v":29783,"vw":28.161215},{"c":28.22,"h":28.42,"l":28.22,"n":219,"o":28.27,"t":"2026-10-15T13:40:00Z","v":16732,"vw":28.292119},{"c":28.18,"h":28.26,"l":28.1,"n":379,"o":28.215,"t":"2026-10-15T13:45:00Z","v":14989,"vw":28.169546},{"c":28.24,"h":28.27,"l":28.16,"n":325,"o":28.185,"t":"2026-10-15T13:50:00Z","v":15904,"vw":28.195701},{"c":28.27,"h":28.31,"l":28.21,"n":222,"o":28.245,"t":"2026-10-15T13:55:00Z","v":13131,"vw":28.244313},{"c":28.1678,"h":28.29,"l":28.164,"n":268,"o":28.28,"t":"2026-10-15T14:00:00Z","v":13118,"vw":28.220242},{"c":28.25,"h":28.3,"l":28.13,"n":342,"o":28.19,"t":"2026-10-15T14:05:00Z","v":19369,"vw":28.166855},{"c":28.26,"h":28.37,"l":28.25,"n":147,"o":28.25,"t":"2026-10-15T14:10:00Z","v":6540,"vw":28.315908},{"c":28.25,"h":28.25,"l":28.18,"n":311,"o":28.25,"t":"2026-10-15T14:15:00Z","v":11515,"vw":28.215694},{"c":28.215,"h":28.29,"l":28.2,"n":220,"o":28.275,"t":"2026-10-15T14:20:00Z","v":8496,"vw":28.241486},{"c":28.16,"h":28.23,"l":28.16,"n":209,"o":28.215,"t":"2026-10-15T14:25:00Z","v":12953,"vw":28.206985},{"c":28.215,"h":28.225,"l":28.14,"n":292,"o":28.16,"t":"2026-10-15T14:30:00Z","v":13199,"vw":28.187411},{"c":28.09,"h":28.195,"l":28.08,"n":657,"o":28.195,"t":"2026-10-15T14:35:00Z","v":53734,"vw":28.116066},{"c":28.07,"h":28.16,"l":28.06,"n":459,"o":28.1,"t":"2026-10-15T14:40:00Z","v":26904,"vw":28.110209},{"c":28.06,"h":28.06,"l":28.01,"n":232,"o":28.04,"t":"2026-10-15T14:45:00Z","v":10458,"vw":28.034415},{"c":28.1,"h":28.1,"l":28.01,"n":289,"o":28.06,"t":"2026-10-15T14:50:00Z","v":20026,"vw":28.055275},{"c":28.14,"h":28.185,"l":28.13,"n":229,"o":28.13,"t":"2026-10-15T14:55:00Z","v":12738,"vw":28.156107},{"c":28.035,"h":28.15,"l":28.02,"n":405,"o":28.14,"t":"2026-10-15T15:00:00Z","v":25585,"vw":28.097889},{"c":28,"h":28.05,"l":27.95,"n":515,"o":28.05,"t":"2026-10-15T15:05:00Z","v":40169,"vw":28.001793},{"c":28.0449,"h":28.0449,"l":27.98,"n":281,"o":28.004,"t":"2026-10-15T15:10:00Z","v":13280,"vw":28.006372},{"c":28.015,"h":28.07,"l":28.01,"n":396,"o":28.05,"t":"2026-10-15T15:15:00Z","v":22783,"vw":28.045416},{"c":28.05,"h":28.085,"l":28.03,"n":391,"o":28.03,"t":"2026-10-15T15:20:00Z","v":23253,"vw":28.050985},{"c":28.06,"h":28.06,"l":28.03,"n":168,"o":28.055,"t":"2026-10-15T15:25:00Z","v":8688,"vw":28.044306},{"c":28.07,"h":28.09,"l":28.035,"n":220,"o":28.09,"t":"2026-10-15T15:30:00Z","v":14125,"vw":28.054313},{"c":28.01,"h":28.06,"l":28.01,"n":174,"o":28.06,"t":"2026-10-15T15:35:00Z","v":8908,"vw":28.024134},{"c":28.075,"h":28.08,"l":28.0101,"n":145,"o":28.0201,"t":"2026-10-15T15:40:00Z","v":7580,"vw":28.04892},{"c":28.03,"h":28.07,"l":28.01,"n":230,"o":28.07,"t":"2026-10-15T15:45:00Z","v":10796,"vw":28.044036},{"c":28.06,"h":28.07,"l":28.03,"n":241,"o":28.03,"t":"2026-10-15T15:50:00Z","v":10913,"vw":28.047631},{"c":28.02,"h":28.06,"l":28.02,"n":292,"o":28.05,"t":"2026-10-15T15:55:00Z","v":13945,"vw":28.037574},{"c":28.01,"h":28.03,"l":28.01,"n":185,"o":28.02,"t":"2026-10-15T16:00:00Z","v":7720,"vw":28.016213},{"c":27.96,"h":28.02,"l":27.96,"n":207,"o":28.02,"t":"2026-10-15T16:05:00Z","v":8150,"vw":27.997514},{"c":27.9,"h":27.96,"l":27.895,"n":255,"o":27.96,"t":"2026-10-15T16:10:00Z","v":20777,"vw":27.919204},{"c":27.85,"h":27.89,"l":27.84,"n":240,"o":27.89,"t":"2026-10-15T16:15:00Z","v":10072,"vw":27.861531},{"c":27.84,"h":27.88,"l":27.84,"n":171,"o":27.85,"t":"2026-10-15T16:20:00Z","v":8535,"vw":27.856937},{"c":27.845,"h":27.8546,"l":27.824,"n":192,"o":27.85,"t":"2026-10-15T16:25:00Z","v":5186,"vw":27.838274},{"c":27.83,"h":27.85,"l":27.8,"n":228,"o":27.85,"t":"2026-10-15T16:30:00Z","v":21820,"vw":27.828434},{"c":27.81,"h":27.84,"l":27.8,"n":217,"o":27.83,"t":"2026-10-15T16:35:00Z","v":10694,"vw":27.825167},{"c":27.89,"h":27.89,"l":27.78,"n":314,"o":27.8,"t":"2026-10-15T16:40:00Z","v":13983,"vw":27.811577},{"c":27.9,"h":27.9301,"l":27.89,"n":307,"o":27.9,"t":"2026-10-15T16:45:00Z","v":14906,"vw":27.912069},{"c":27.86,"h":27.895,"l":27.86,"n":176,"o":27.895,"t":"2026-10-15T16:50:00Z","v":5261,"vw":27.871122},{"c":27.88,"h":27.88,"l":27.85,"n":161,"o":27.86,"t":"2026-10-15T16:55:00Z","v":19321,"vw":27.854205},{"c":27.87,"h":27.87,"l":27.85,"n":333,"o":27.87,"t":"2026-10-15T17:00:00Z","v":22876,"vw":27.855145},{"c":27.86,"h":27.87,"l":27.83,"n":277,"o":27.87,"t":"2026-10-15T17:05:00Z","v":12356,"vw":27.851385},{"c":27.88,"h":27.88,"l":27.84,"n":354,"o":27.86,"t":"2026-10-15T17:10:00Z","v":18378,"vw":27.856185},{"c":27.9349,"h":27.95,"l":27.885,"n":199,"o":27.89,"t":"2026-10-15T17:15:00Z","v":12591,"vw":27.922562},{"c":27.89,"h":27.9201,"l":27.85,"n":205,"o":27.9201,"t":"2026-10-15T17:20:00Z","v":10044,"vw":27.881752},{"c":27.88,"h":27.9,"l":27.87,"n":187,"o":27.895,"t":"2026-10-15T17:25:00Z","v":7083,"vw":27.883704},{"c":27.87,"h":27.88,"l":27.85,"n":255,"o":27.87,"t":"2026-10-15T17:30:00Z","v":10184,"vw":27.86577},{"c":27.875,"h":27.88,"l":27.86,"n":256,"o":27.88,"t":"2026-10-15T17:35:00Z","v":13806,"vw":27.870564},{"c":27.86,"h":27.88,"l":27.86,"n":178,"o":27.875,"t":"2026-10-15T17:40:00Z","v":4994,"vw":27.871884},{"c":27.85,"h":27.865,"l":27.83,"n":221,"o":27.86,"t":"2026-10-15T17:45:00Z","v":7872,"vw":27.851044},{"c":27.905,"h":27.905,"l":27.85,"n":185,"o":27.85,"t":"2026-10-15T17:50:00Z","v":7766,"vw":27.874331},{"c":27.92,"h":27.925,"l":27.9,"n":209,"o":27.91,"t":"2026-10-15T17:55:00Z","v":8241,"vw":27.915394},{"c":27.89,"h":27.955,"l":27.89,"n":225,"o":27.9276,"t":"2026-10-15T18:00:00Z","v":11468,"vw":27.936701},{"c":27.905,"h":27.91,"l":27.86,"n":211,"o":27.8875,"t":"2026-10-15T18:05:00Z","v":9901,"vw":27.894066},{"c":27.98,"h":27.99,"l":27.905,"n":267,"o":27.905,"t":"2026-10-15T18:10:00Z","v":17097,"vw":27.942111},{"c":27.925,"h":27.97,"l":27.915,"n":321,"o":27.97,"t":"2026-10-15T18:15:00Z","v":28893,"vw":27.946439},{"c":27.9,"h":27.925,"l":27.86,"n":307,"o":27.925,"t":"2026-10-15T18:20:00Z","v":21278,"vw":27.904545},{"c":27.87,"h":27.9,"l":27.87,"n":293,"o":27.89,"t":"2026-10-15T18:25:00Z","v":15633,"vw":27.889313},{"c":27.85,"h":27.89,"l":27.85,"n":231,"o":27.87,"t":"2026-10-15T18:30:00Z","v":9847,"vw":27.867345},{"c":27.84,"h":27.855,"l":27.82,"n":215,"o":27.855,"t":"2026-10-15T18:35:00Z","v":9995,"vw":27.836491},{"c":27.84,"h":27.855,"l":27.825,"n":327,"o":27.825,"t":"2026-10-15T18:40:00Z","v":19958,"vw":27.840747},{"c":27.8301,"h":27.845,"l":27.81,"n":274,"o":27.845,"t":"2026-10-15T18:45:00Z","v":13813,"vw":27.829234},{"c":27.8,"h":27.855,"l":27.795,"n":467,"o":27.83,"t":"2026-10-15T18:50:00Z","v":20252,"vw":27.829897},{"c":27.855,"h":27.855,"l":27.8,"n":277,"o":27.8,"t":"2026-10-15T18:55:00Z","v":13434,"vw":27.820903},{"c":27.85,"h":27.855,"l":27.835,"n":324,"o":27.855,"t":"2026-10-15T19:00:00Z","v":19739,"vw":27.844177},{"c":27.85,"h":27.865,"l":27.83,"n":310,"o":27.845,"t":"2026-10-15T19:05:00Z","v":23979,"vw":27.848245},{"c":27.85,"h":27.85,"l":27.82,"n":260,"o":27.85,"t":"2026-10-15T19:10:00Z","v":18927,"vw":27.838515},{"c":27.84,"h":27.87,"l":27.825,"n":323,"o":27.8595,"t":"2026-10-15T19:15:00Z","v":21714,"vw":27.852936},{"c":27.796,"h":27.83,"l":27.76,"n":314,"o":27.83,"t":"2026-10-15T19:20:00Z","v":28911,"vw":27.783663},{"c":27.73,"h":27.7901,"l":27.725,"n":353,"o":27.79,"t":"2026-10-15T19:25:00Z","v":22505,"vw":27.757982},{"c":27.75,"h":27.77,"l":27.71,"n":402,"o":27.73,"t":"2026-10-15T19:30:00Z","v":21788,"vw":27.738608},{"c":27.8,"h":27.81,"l":27.73,"n":546,"o":27.73,"t":"2026-10-15T19:35:00Z","v":44663,"vw":27.758768},{"c":27.85,"h":27.91,"l":27.8,"n":607,"o":27.805,"t":"2026-10-15T19:40:00Z","v":33386,"vw":27.868385},{"c":27.875,"h":27.89,"l":27.835,"n":584,"o":27.845,"t":"2026-10-15T19:45:00Z","v":41844,"vw":27.863407},{"c":27.95,"h":27.965,"l":27.87,"n":952,"o":27.87,"t":"2026-10-15T19:50:00Z","v":87206,"vw":27.935242},{"c":27.97,"h":28.03,"l":27.95,"n":2002,"o":27.96,"t":"2026-10-15T19:55:00Z","v":215072,"vw":27.984966},{"c":27.6445,"h":27.98,"l":27.6445,"n":34,"o":27.98,"t":"2026-10-15T20:00:00Z","v":193515,"vw":27.979655},{"c":27.685,"h":27.685,"l":27.685,"n":1,"o":27.685,"t":"2026-10-15T20:30:00Z","v":100,"vw":27.685},{"c":28.06,"h":28.06,"l":28.06,"n":1,"o":28.06,"t":"2026-10-15T23:00:00Z","v":100,"vw":28.06},{"c":28.04,"h":28.04,"l":28.04,"n":2,"o":28.04,"t":"2026-10-15T23:55:00Z","v":299,"vw":28.04},{"c":28.52,"h":28.52,"l":28.39,"n":14,"o":28.44,"t":"2026-10-16T08:00:00Z","v":1669,"vw":28.440923},{"c":28.56,"h":28.56,"l":28.56,"n":2,"o":28.56,"t":"2026-10-16T08:05:00Z","v":407,"vw":28.56},{"c":28.36,"h":28.4,"l":28.36,"n":6,"o":28.39,"t":"2026-10-16T08:35:00Z","v":750,"vw":28.386},{"c":28.46,"h":28.49,"l":28.46,"n":25,"o":28.49,"t":"2026-10-16T09:50:00Z","v":1707,"vw":28.480859},{"c":28.91,"h":28.91,"l":28.7,"n":2,"o":28.7,"t":"2026-10-16T10:10:00Z","v":493,"vw":28.867404},{"c":28.72,"h":28.75,"l":28.66,"n":36,"o":28.75,"t":"2026-10-16T11:30:00Z","v":3550,"vw":28.715382},{"c":28.75,"h":28.75,"l":28.75,"n":3,"o":28.75,"t":"2026-10-16T12:05:00Z","v":374,"vw":28.75},{"c":28.8,"h":28.8,"l":28.79,"n":6,"o":28.79,"t":"2026-10-16T12:20:00Z","v":455,"vw":28.795},{"c":28.8,"h":28.82,"l":28.8,"n":14,"o":28.8,"t":"2026-10-16T12:25:00Z","v":2340,"vw":28.808933},{"c":28.7,"h":28.72,"l":28.7,"n":5,"o":28.72,"t":"2026-10-16T12:30:00Z","v":718,"vw":28.716713},{"c":28.601,"h":28.68,"l":28.59,"n":49,"o":28.68,"t":"2026-10-16T12:45:00Z","v":9856,"vw":28.625997},{"c":28.46,"h":28.601,"l":28.46,"n":244,"o":28.6,"t":"2026-10-16T12:50:00Z","v":53449,"vw":28.593304},{"c":28.31,"h":28.51,"l":28.31,"n":91,"o":28.51,"t":"2026-10-16T13:25:00Z","v":10465,"vw":28.42888},{"c":28.054,"h":28.39,"l":27.99,"n":413,"o":28.23,"t":"2026-10-16T13:30:00Z","v":34721,"vw":28.191972},{"c":28.2844,"h":28.31,"l":28.0632,"n":299,"o":28.0632,"t":"2026-10-16T13:35:00Z","v":16908,"vw":28.227788},{"c":28.015,"h":28.25,"l":28.015,"n":316,"o":28.25,"t":"2026-10-16T13:40:00Z","v":15925,"vw":28.127277},{"c":28,"h":28.07,"l":27.98,"n":203,"o":28.03,"t":"2026-10-16T13:45:00Z","v":10296,"vw":28.018534},{"c":27.919,"h":28.0364,"l":27.85,"n":339,"o":28.005,"t":"2026-10-16T13:50:00Z","v":20780,"vw":27.922893},{"c":27.745,"h":27.91,"l":27.72,"n":243,"o":27.91,"t":"2026-10-16T13:55:00Z","v":13266,"vw":27.804161},{"c":27.76,"h":27.8099,"l":27.74,"n":292,"o":27.74,"t":"2026-10-16T14:00:00Z","v":18449,"vw":27.780628},{"c":27.79,"h":27.81,"l":27.75,"n":288,"o":27.78,"t":"2026-10-16T14:05:00Z","v":10198,"vw":27.777972},{"c":27.84,"h":27.86,"l":27.75,"n":341,"o":27.78,"t":"2026-10-16T14:10:00Z","v":11225,"vw":27.782114},{"c":27.81,"h":27.965,"l":27.81,"n":289,"o":27.86,"t":"2026-10-16T14:15:00Z","v":14761,"vw":27.913937},{"c":27.8,"h":27.825,"l":27.775,"n":251,"o":27.79,"t":"2026-10-16T14:20:00Z","v":10377,"vw":27.789888},{"c":27.86,"h":27.86,"l":27.79,"n":210,"o":27.82,"t":"2026-10-16T14:25:00Z","v":20110,"vw":27.821752},{"c":27.91,"h":27.945,"l":27.91,"n":178,"o":27.945,"t":"2026-10-16T14:30:00Z","v":5427,"vw":27.923576},{"c":28,"h":28,"l":27.915,"n":241,"o":27.915,"t":"2026-10-16T14:35:00Z","v":10712,"vw":27.957135},{"c":27.9599,"h":28.01,"l":27.94,"n":365,"o":28,"t":"2026-10-16T14:40:00Z","v":16458,"vw":27.990121},{"c":27.96,"h":28.04,"l":27.96,"n":252,"o":27.96,"t":"2026-10-16T14:45:00Z","v":12235,"vw":27.991413},{"c":28.01,"h":28.0399,"l":27.965,"n":214,"o":27.965,"t":"2026-10-16T14:50:00Z","v":9885,"vw":27.993315},{"c":28.06,"h":28.06,"l":27.965,"n":359,"o":27.995,"t":"2026-10-16T14:55:00Z","v":14755,"vw":27.998204},{"c":27.98,"h":28.06,"l":27.98,"n":165,"o":28.06,"t":"2026-10-16T15:00:00Z","v":7600,"vw":28.031092},{"c":27.945,"h":27.9862,"l":27.92,"n":250,"o":27.98,"t":"2026-10-16T15:05:00Z","v":15833,"vw":27.943644},{"c":27.95,"h":28,"l":27.92,"n":278,"o":27.9301,"t":"2026-10-16T15:10:00Z","v":13165,"vw":27.961331},{"c":27.945,"h":27.95,"l":27.9001,"n":214,"o":27.91,"t":"2026-10-16T15:15:00Z","v":9029,"vw":27.923382},{"c":27.895,"h":27.97,"l":27.89,"n":305,"o":27.96,"t":"2026-10-16T15:20:00Z","v":16726,"vw":27.938466},{"c":27.92,"h":27.92,"l":27.86,"n":249,"o":27.9,"t":"2026-10-16T15:25:00Z","v":10300,"vw":27.886786},{"c":27.91,"h":27.915,"l":27.88,"n":165,"o":27.915,"t":"2026-10-16T15:30:00Z","v":8008,"vw":27.894293},{"c":27.905,"h":27.945,"l":27.89,"n":208,"o":27.91,"t":"2026-10-16T15:35:00Z","v":9559,"vw":27.916046},{"c":27.8403,"h":27.895,"l":27.84,"n":284,"o":27.895,"t":"2026-10-16T15:40:00Z","v":11930,"vw":27.877328},{"c":27.825,"h":27.87,"l":27.79,"n":221,"o":27.85,"t":"2026-10-16T15:45:00Z","v":25414,"vw":27.836561},{"c":27.825,"h":27.83,"l":27.8,"n":220,"o":27.825,"t":"2026-10-16T15:50:00Z","v":11160,"vw":27.815934},{"c":27.78,"h":27.84,"l":27.77,"n":236,"o":27.825,"t":"2026-10-16T15:55:00Z","v":17671,"vw":27.818493},{"c":27.755,"h":27.77,"l":27.75,"n":237,"o":27.77,"t":"2026-10-16T16:00:00Z","v":23210,"vw":27.76055},{"c":27.78,"h":27.81,"l":27.77,"n":169,"o":27.77,"t":"2026-10-16T16:05:00Z","v":8684,"vw":27.786691},{"c":27.785,"h":27.785,"l":27.75,"n":242,"o":27.78,"t":"2026-10-16T16:10:00Z","v":16390,"vw":27.775717},{"c":27.92,"h":27.92,"l":27.785,"n":258,"o":27.785,"t":"2026-10-16T16:15:00Z","v":11909,"vw":27.840049},{"c":27.87,"h":27.94,"l":27.87,"n":193,"o":27.94,"t":"2026-10-16T16:20:00Z","v":9186,"vw":27.905324},{"c":27.825,"h":27.84,"l":27.82,"n":166,"o":27.84,"t":"2026-10-16T16:25:00Z","v":6589,"vw":27.82856},{"c":27.805,"h":27.85,"l":27.805,"n":166,"o":27.82,"t":"2026-10-16T16:30:00Z","v":7027,"vw":27.82777},{"c":27.815,"h":27.845,"l":27.81,"n":153,"o":27.81,"t":"2026-10-16T16:35:00Z","v":4854,"vw":27.82615},{"c":27.81,"h":27.85,"l":27.79,"n":203,"o":27.815,"t":"2026-10-16T16:40:00Z","v":9403,"vw":27.808912},{"c":27.815,"h":27.84,"l":27.81,"n":105,"o":27.84,"t":"2026-10-16T16:45:00Z","v":7630,"vw":27.822912},{"c":27.81,"h":27.82,"l":27.8037,"n":164,"o":27.815,"t":"2026-10-16T16:50:00Z","v":8407,"vw":27.810655},{"c":27.81,"h":27.82,"l":27.79,"n":186,"o":27.8,"t":"2026-10-16T16:55:00Z","v":8045,"vw":27.799945},{"c":27.815,"h":27.84,"l":27.81,"n":166,"o":27.82,"t":"2026-10-16T17:00:00Z","v":6875,"vw":27.819924},{"c":27.79,"h":27.83,"l":27.79,"n":213,"o":27.81,"t":"2026-10-16T17:05:00Z","v":15746,"vw":27.81172},{"c":27.805,"h":27.82,"l":27.785,"n":327,"o":27.79,"t":"2026-10-16T17:10:00Z","v":32199,"vw":27.803424},{"c":27.83,"h":27.83,"l":27.805,"n":197,"o":27.805,"t":"2026-10-16T17:15:00Z","v":5273,"vw":27.817356},{"c":27.82,"h":27.84,"l":27.81,"n":228,"o":27.82,"t":"2026-10-16T17:20:00Z","v":7689,"vw":27.824602},{"c":27.8101,"h":27.83,"l":27.81,"n":222,"o":27.83,"t":"2026-10-16T17:25:00Z","v":12175,"vw":27.818688},{"c":27.815,"h":27.83,"l":27.81,"n":177,"o":27.81,"t":"2026-10-16T17:30:00Z","v":6134,"vw":27.815647},{"c":27.83,"h":27.85,"l":27.815,"n":209,"o":27.815,"t":"2026-10-16T17:35:00Z","v":7634,"vw":27.830276},{"c":27.82,"h":27.8499,"l":27.8,"n":225,"o":27.84,"t":"2026-10-16T17:40:00Z","v":14456,"vw":27.822068},{"c":27.825,"h":27.86,"l":27.82,"n":256,"o":27.82,"t":"2026-10-16T17:45:00Z","v":11827,"vw":27.83701},{"c":27.84,"h":27.88,"l":27.83,"n":244,"o":27.83,"t":"2026-10-16T17:50:00Z","v":12591,"vw":27.847323},{"c":27.83,"h":27.83,"l":27.815,"n":194,"o":27.825,"t":"2026-10-16T17:55:00Z","v":6711,"vw":27.821363},{"c":27.81,"h":27.82,"l":27.795,"n":477,"o":27.82,"t":"2026-10-16T18:00:00Z","v":32608,"vw":27.810053},{"c":27.85,"h":27.865,"l":27.81,"n":219,"o":27.82,"t":"2026-10-16T18:05:00Z","v":10507,"vw":27.842663},{"c":27.87,"h":27.88,"l":27.81,"n":275,"o":27.85,"t":"2026-10-16T18:10:00Z","v":10659,"vw":27.834316},{"c":27.835,"h":27.87,"l":27.835,"n":163,"o":27.87,"t":"2026-10-16T18:15:00Z","v":6376,"vw":27.848227},{"c":27.845,"h":27.87,"l":27.84,"n":245,"o":27.84,"t":"2026-10-16T18:20:00Z","v":13440,"vw":27.852142},{"c":27.885,"h":27.885,"l":27.84,"n":197,"o":27.85,"t":"2026-10-16T18:25:00Z","v":10010,"vw":27.850051},{"c":27.88,"h":27.9,"l":27.865,"n":248,"o":27.88,"t":"2026-10-16T18:30:00Z","v":12235,"vw":27.885437},{"c":27.8977,"h":27.8977,"l":27.855,"n":238,"o":27.88,"t":"2026-10-16T18:35:00Z","v":12116,"vw":27.872831},{"c":27.91,"h":27.92,"l":27.88,"n":221,"o":27.89,"t":"2026-10-16T18:40:00Z","v":18403,"vw":27.889949},{"c":27.915,"h":27.915,"l":27.885,"n":251,"o":27.91,"t":"2026-10-16T18:45:00Z","v":23953,"vw":27.89751},{"c":27.85,"h":27.93,"l":27.825,"n":211,"o":27.93,"t":"2026-10-16T18:50:00Z","v":17070,"vw":27.877141},{"c":27.86,"h":27.87,"l":27.81,"n":238,"o":27.85,"t":"2026-10-16T18:55:00Z","v":13472,"vw":27.8302},{"c":27.84,"h":27.86,"l":27.84,"n":206,"o":27.86,"t":"2026-10-16T19:00:00Z","v":14179,"vw":27.854591},{"c":27.8376,"h":27.85,"l":27.815,"n":217,"o":27.85,"t":"2026-10-16T19:05:00Z","v":13351,"vw":27.822738},{"c":27.865,"h":27.865,"l":27.815,"n":225,"o":27.83,"t":"2026-10-16T19:10:00Z","v":17080,"vw":27.826573},{"c":27.86,"h":27.875,"l":27.85,"n":210,"o":27.86,"t":"2026-10-16T19:15:00Z","v":7917,"vw":27.86279},{"c":27.9,"h":27.9,"l":27.86,"n":319,"o":27.86,"t":"2026-10-16T19:20:00Z","v":20394,"vw":27.873417},{"c":27.88,"h":27.91,"l":27.85,"n":483,"o":27.895,"t":"2026-10-16T19:25:00Z","v":45391,"vw":27.866656},{"c":27.87,"h":27.9,"l":27.845,"n":309,"o":27.88,"t":"2026-10-16T19:30:00Z","v":18377,"vw":27.871341},{"c":27.87,"h":27.9,"l":27.85,"n":310,"o":27.87,"t":"2026-10-16T19:35:00Z","v":16431,"vw":27.869166},{"c":27.805,"h":27.86,"l":27.8,"n":275,"o":27.86,"t":"2026-10-16T19:40:00Z","v":14772,"vw":27.837375},{"c":27.775,"h":27.83,"l":27.775,"n":433,"o":27.805,"t":"2026-10-16T19:45:00Z","v":37770,"vw":27.805129},{"c":27.8,"h":27.825,"l":27.789,"n":615,"o":27.79,"t":"2026-10-16T19:50:00Z","v":41658,"vw":27.807812},{"c":27.78,"h":27.81,"l":27.755,"n":1827,"o":27.79,"t":"2026-10-16T19:55:00Z","v":146441,"vw":27.772722},{"c":27.79,"h":27.79,"l":27.79,"n":26,"o":27.79,"t":"2026-10-16T20:00:00Z","v":127027,"vw":27.79},{"c":27.8901,"h":27.8901,"l":27.8901,"n":2,"o":27.8901,"t":"2026-10-16T20:15:00Z","v":176,"vw":27.8901},{"c":27.86,"h":27.86,"l":27.86,"n":3,"o":27.86,"t":"2026-10-16T21:05:00Z","v":162,"vw":27.86},{"c":27.73,"h":27.73,"l":27.73,"n":1,"o":27.73,"t":"2026-10-16T23:55:00Z","v":100,"vw":27.73},{"c":28.01,"h":28.01,"l":28.01,"n":1,"o":28.01,"t":"2026-10-19T08:00:00Z","v":132,"vw":28.01},{"c":27.99,"h":27.99,"l":27.99,"n":4,"o":27.99,"t":"2026-10-19T09:15:00Z","v":221,"vw":27.99},{"c":28.28,"h":28.289,"l":28.13,"n":7,"o":28.13,"t":"2026-10-19T10:35:00Z","v":591,"vw":28.211316},{"c":28.3,"h":28.3,"l":28.3,"n":9,"o":28.3,"t":"2026-10-19T11:00:00Z","v":740,"vw":28.3},{"c":28.29,"h":28.29,"l":28.29,"n":2,"o":28.29,"t":"2026-10-19T11:20:00Z","v":264,"vw":28.29},{"c":28.29,"h":28.32,"l":28.29,"n":24,"o":28.32,"t":"2026-10-19T11:45:00Z","v":3480,"vw":28.300057},{"c":28.29,"h":28.29,"l":28.29,"n":4,"o":28.29,"t":"2026-10-19T11:50:00Z","v":710,"vw":28.29},{"c":28.21,"h":28.21,"l":28.21,"n":2,"o":28.21,"t":"2026-10-19T12:25:00Z","v":180,"vw":28.21},{"c":28.22,"h":28.22,"l":28.22,"n":4,"o":28.22,"t":"2026-10-19T12:40:00Z","v":401,"vw":28.22},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-19T12:45:00Z","v":500,"vw":28.3},{"c":28.31,"h":28.31,"l":28.31,"n":10,"o":28.31,"t":"2026-10-19T13:15:00Z","v":1050,"vw":28.31},{"c":28.13,"h":28.21,"l":28.07,"n":119,"o":28.21,"t":"2026-10-19T13:25:00Z","v":12629,"vw":28.181875},{"c":28.325,"h":28.45,"l":28.01,"n":235,"o":28.02,"t":"2026-10-19T13:30:00Z","v":47838,"vw":28.095647},{"c":28.28,"h":28.33,"l":28.155,"n":180,"o":28.33,"t":"2026-10-19T13:35:00Z","v":14866,"vw":28.23949},{"c":28.34,"h":28.34,"l":28.185,"n":90,"o":28.255,"t":"2026-10-19T13:40:00Z","v":7859,"vw":28.244545},{"c":28.45,"h":28.475,"l":28.275,"n":191,"o":28.28,"t":"2026-10-19T13:45:00Z","v":14935,"vw":28.37896},{"c":28.57,"h":28.62,"l":28.445,"n":202,"o":28.45,"t":"2026-10-19T13:50:00Z","v":11728,"vw":28.534138},{"c":28.42,"h":28.62,"l":28.3914,"n":1711,"o":28.61,"t":"2026-10-19T13:55:00Z","v":131152,"vw":28.493791},{"c":28.41,"h":28.49,"l":28.36,"n":260,"o":28.42,"t":"2026-10-19T14:00:00Z","v":16679,"vw":28.407841},{"c":28.185,"h":28.375,"l":28.185,"n":169,"o":28.375,"t":"2026-10-19T14:05:00Z","v":7907,"vw":28.290544},{"c":28.14,"h":28.26,"l":28.14,"n":382,"o":28.19,"t":"2026-10-19T14:10:00Z","v":24845,"vw":28.207762},{"c":28.17,"h":28.17,"l":28.1,"n":360,"o":28.135,"t":"2026-10-19T14:15:00Z","v":23136,"vw":28.146883},{"c":28.2525,"h":28.26,"l":28.14,"n":281,"o":28.17,"t":"2026-10-19T14:20:00Z","v":19869,"vw":28.180814},{"c":28.25,"h":28.27,"l":28.21,"n":118,"o":28.2101,"t":"2026-10-19T14:25:00Z","v":5614,"vw":28.233917},{"c":28.26,"h":28.29,"l":28.235,"n":174,"o":28.235,"t":"2026-10-19T14:30:00Z","v":12508,"vw":28.269539},{"c":28.175,"h":28.2623,"l":28.17,"n":160,"o":28.2623,"t":"2026-10-19T14:35:00Z","v":8847,"vw":28.225149},{"c":28.13,"h":28.2145,"l":28.12,"n":234,"o":28.165,"t":"2026-10-19T14:40:00Z","v":18377,"vw":28.156587},{"c":28.14,"h":28.16,"l":28.12,"n":232,"o":28.14,"t":"2026-10-19T14:45:00Z","v":37500,"vw":28.142846},{"c":28.14,"h":28.19,"l":28.135,"n":189,"o":28.135,"t":"2026-10-19T14:50:00Z","v":7184,"vw":28.161024},{"c":28.2,"h":28.21,"l":28.145,"n":119,"o":28.145,"t":"2026-10-19T14:55:00Z","v":5455,"vw":28.177637},{"c":28.17,"h":28.255,"l":28.155,"n":278,"o":28.2,"t":"2026-10-19T15:00:00Z","v":19911,"vw":28.21417},{"c":28.215,"h":28.225,"l":28.13,"n":187,"o":28.18,"t":"2026-10-19T15:05:00Z","v":13729,"vw":28.167628},{"c":28.18,"h":28.201,"l":28.17,"n":72,"o":28.201,"t":"2026-10-19T15:10:00Z","v":3951,"vw":28.182521},{"c":28.14,"h":28.18,"l":28.09,"n":270,"o":28.18,"t":"2026-10-19T15:15:00Z","v":16991,"vw":28.123887},{"c":28.11,"h":28.155,"l":28.1,"n":110,"o":28.15,"t":"2026-10-19T15:20:00Z","v":5037,"vw":28.120975},{"c":28.18,"h":28.18,"l":28.125,"n":189,"o":28.125,"t":"2026-10-19T15:25:00Z","v":11504,"vw":28.15028},{"c":28.115,"h":28.17,"l":28.11,"n":187,"o":28.17,"t":"2026-10-19T15:30:00Z","v":9722,"vw":28.139346},{"c":28.15,"h":28.15,"l":28.105,"n":100,"o":28.11,"t":"2026-10-19T15:35:00Z","v":5014,"vw":28.124694},{"c":28.1,"h":28.16,"l":28.1,"n":181,"o":28.145,"t":"2026-10-19T15:40:00Z","v":10097,"vw":28.130451},{"c":28.08,"h":28.1,"l":28.069,"n":152,"o":28.09,"t":"2026-10-19T15:45:00Z","v":10738,"vw":28.073569},{"c":28.12,"h":28.145,"l":28.09,"n":207,"o":28.09,"t":"2026-10-19T15:50:00Z","v":18810,"vw":28.117746},{"c":28.04,"h":28.105,"l":28.04,"n":109,"o":28.105,"t":"2026-10-19T15:55:00Z","v":5469,"vw":28.059983},{"c":28.07,"h":28.07,"l":28.02,"n":205,"o":28.03,"t":"2026-10-19T16:00:00Z","v":10139,"vw":28.025222},{"c":27.965,"h":28.055,"l":27.945,"n":196,"o":28.055,"t":"2026-10-19T16:05:00Z","v":11825,"vw":28.002588},{"c":27.965,"h":27.98,"l":27.95,"n":148,"o":27.98,"t":"2026-10-19T16:10:00Z","v":7204,"vw":27.95848},{"c":27.97,"h":27.98,"l":27.97,"n":94,"o":27.98,"t":"2026-10-19T16:15:00Z","v":5544,"vw":27.975365},{"c":27.955,"h":27.98,"l":27.925,"n":236,"o":27.965,"t":"2026-10-19T16:20:00Z","v":14707,"vw":27.952763},{"c":28,"h":28.03,"l":27.925,"n":170,"o":27.95,"t":"2026-10-19T16:25:00Z","v":31572,"vw":27.967677},{"c":28.04,"h":28.04,"l":27.97,"n":255,"o":27.99,"t":"2026-10-19T16:30:00Z","v":24884,"vw":27.998816},{"c":28.03,"h":28.04,"l":28.01,"n":114,"o":28.01,"t":"2026-10-19T16:35:00Z","v":6316,"vw":28.023545},{"c":28.05,"h":28.06,"l":28.03,"n":129,"o":28.03,"t":"2026-10-19T16:40:00Z","v":7370,"vw":28.048043},{"c":28.05,"h":28.065,"l":28.027,"n":154,"o":28.03,"t":"2026-10-19T16:45:00Z","v":11039,"vw":28.042295},{"c":28.07,"h":28.085,"l":28.06,"n":206,"o":28.06,"t":"2026-10-19T16:50:00Z","v":11325,"vw":28.073622},{"c":28.03,"h":28.08,"l":28.03,"n":196,"o":28.075,"t":"2026-10-19T16:55:00Z","v":8369,"vw":28.050508},{"c":28.06,"h":28.08,"l":28.03,"n":108,"o":28.035,"t":"2026-10-19T17:00:00Z","v":11847,"vw":28.050209},{"c":28.07,"h":28.11,"l":28.0595,"n":144,"o":28.08,"t":"2026-10-19T17:05:00Z","v":13088,"vw":28.07494},{"c":28.01,"h":28.05,"l":28,"n":230,"o":28.05,"t":"2026-10-19T17:10:00Z","v":20068,"vw":28.033173},{"c":28.01,"h":28.045,"l":28.005,"n":198,"o":28.005,"t":"2026-10-19T17:15:00Z","v":10885,"vw":28.024977},{"c":27.98,"h":28.0198,"l":27.97,"n":232,"o":28,"t":"2026-10-19T17:20:00Z","v":28127,"vw":27.997743},{"c":27.875,"h":27.99,"l":27.872,"n":243,"o":27.98,"t":"2026-10-19T17:25:00Z","v":18374,"vw":27.92248},{"c":27.92,"h":27.925,"l":27.87,"n":122,"o":27.87,"t":"2026-10-19T17:30:00Z","v":6887,"vw":27.903892},{"c":27.885,"h":27.91,"l":27.88,"n":86,"o":27.9,"t":"2026-10-19T17:35:00Z","v":4521,"vw":27.890581},{"c":27.865,"h":27.9,"l":27.86,"n":86,"o":27.89,"t":"2026-10-19T17:40:00Z","v":4072,"vw":27.877906},{"c":27.88,"h":27.9,"l":27.87,"n":150,"o":27.88,"t":"2026-10-19T17:45:00Z","v":7078,"vw":27.883074},{"c":27.825,"h":27.88,"l":27.81,"n":242,"o":27.88,"t":"2026-10-19T17:50:00Z","v":12359,"vw":27.843728},{"c":27.765,"h":27.7901,"l":27.7501,"n":137,"o":27.7901,"t":"2026-10-19T17:55:00Z","v":6016,"vw":27.774851},{"c":27.78,"h":27.8,"l":27.76,"n":261,"o":27.77,"t":"2026-10-19T18:00:00Z","v":14594,"vw":27.779096},{"c":27.83,"h":27.84,"l":27.78,"n":140,"o":27.78,"t":"2026-10-19T18:05:00Z","v":6624,"vw":27.813893},{"c":27.84,"h":27.88,"l":27.82,"n":148,"o":27.82,"t":"2026-10-19T18:10:00Z","v":6447,"vw":27.840428},{"c":27.785,"h":27.83,"l":27.77,"n":131,"o":27.83,"t":"2026-10-19T18:15:00Z","v":3455,"vw":27.788929},{"c":27.76,"h":27.76,"l":27.74,"n":121,"o":27.74,"t":"2026-10-19T18:20:00Z","v":5660,"vw":27.75327},{"c":27.735,"h":27.8,"l":27.73,"n":159,"o":27.77,"t":"2026-10-19T18:25:00Z","v":7014,"vw":27.766355},{"c":27.78,"h":27.79,"l":27.735,"n":96,"o":27.735,"t":"2026-10-19T18:30:00Z","v":8627,"vw":27.740981},{"c":27.83,"h":27.83,"l":27.76,"n":173,"o":27.78,"t":"2026-10-19T18:35:00Z","v":18994,"vw":27.776241},{"c":27.85,"h":27.89,"l":27.83,"n":193,"o":27.83,"t":"2026-10-19T18:40:00Z","v":12926,"vw":27.859583},{"c":27.88,"h":27.88,"l":27.84,"n":183,"o":27.855,"t":"2026-10-19T18:45:00Z","v":10648,"vw":27.864191},{"c":27.9,"h":27.92,"l":27.865,"n":197,"o":27.89,"t":"2026-10-19T18:50:00Z","v":9934,"vw":27.897449},{"c":27.9,"h":27.915,"l":27.89,"n":130,"o":27.915,"t":"2026-10-19T18:55:00Z","v":7736,"vw":27.898297},{"c":27.9101,"h":27.93,"l":27.89,"n":244,"o":27.905,"t":"2026-10-19T19:00:00Z","v":25197,"vw":27.896661},{"c":27.91,"h":27.945,"l":27.91,"n":167,"o":27.93,"t":"2026-10-19T19:05:00Z","v":8914,"vw":27.925429},{"c":27.93,"h":27.93,"l":27.865,"n":128,"o":27.895,"t":"2026-10-19T19:10:00Z","v":4389,"vw":27.886879},{"c":27.91,"h":27.91,"l":27.87,"n":174,"o":27.91,"t":"2026-10-19T19:15:00Z","v":9537,"vw":27.88858},{"c":27.89,"h":27.9,"l":27.86,"n":165,"o":27.9,"t":"2026-10-19T19:20:00Z","v":5345,"vw":27.873682},{"c":27.955,"h":27.955,"l":27.9,"n":175,"o":27.9,"t":"2026-10-19T19:25:00Z","v":7838,"vw":27.933543},{"c":28.08,"h":28.12,"l":27.95,"n":564,"o":27.96,"t":"2026-10-19T19:30:00Z","v":60070,"vw":28.055937},{"c":28.08,"h":28.085,"l":28.0306,"n":197,"o":28.08,"t":"2026-10-19T19:35:00Z","v":19157,"vw":28.054743},{"c":28.07,"h":28.11,"l":28.05,"n":267,"o":28.08,"t":"2026-10-19T19:40:00Z","v":23185,"vw":28.076442},{"c":28.1,"h":28.14,"l":28.07,"n":275,"o":28.07,"t":"2026-10-19T19:45:00Z","v":15540,"vw":28.104046},{"c":28.08,"h":28.1099,"l":28.06,"n":319,"o":28.09,"t":"2026-10-19T19:50:00Z","v":18023,"vw":28.0773},{"c":28.09,"h":28.105,"l":28.03,"n":1394,"o":28.07,"t":"2026-10-19T19:55:00Z","v":88625,"vw":28.076012},{"c":28.08,"h":28.08,"l":28.08,"n":19,"o":28.08,"t":"2026-10-19T20:00:00Z","v":280276,"vw":28.08},{"c":28.2,"h":28.2,"l":28.2,"n":1,"o":28.2,"t":"2026-10-19T21:25:00Z","v":300,"vw":28.2},{"c":28.64,"h":28.64,"l":28.64,"n":1,"o":28.64,"t":"2026-10-19T22:15:00Z","v":100,"vw":28.64},{"c":28.25,"h":28.25,"l":28.25,"n":1,"o":28.25,"t":"2026-10-20T12:05:00Z","v":100,"vw":28.25},{"c":27.91,"h":27.91,"l":27.91,"n":2,"o":27.91,"t":"2026-10-20T13:25:00Z","v":210,"vw":27.91},{"c":28.02,"h":28.07,"l":27.825,"n":150,"o":27.91,"t":"2026-10-20T13:30:00Z","v":20164,"vw":27.933076},{"c":28.08,"h":28.15,"l":27.98,"n":299,"o":28.0084,"t":"2026-10-20T13:35:00Z","v":21586,"vw":28.093351},{"c":28.16,"h":28.17,"l":28.04,"n":140,"o":28.08,"t":"2026-10-20T13:40:00Z","v":6504,"vw":28.090993},{"c":28.045,"h":28.22,"l":28.045,"n":130,"o":28.16,"t":"2026-10-20T13:45:00Z","v":7210,"vw":28.139081},{"c":28.1,"h":28.13,"l":28.08,"n":57,"o":28.08,"t":"2026-10-20T13:50:00Z","v":2369,"vw":28.101372},{"c":28.08,"h":28.1,"l":28.04,"n":110,"o":28.08,"t":"2026-10-20T13:55:00Z","v":5378,"vw":28.074527},{"c":28.1451,"h":28.1531,"l":28.04,"n":75,"o":28.07,"t":"2026-10-20T14:00:00Z","v":3429,"vw":28.091404},{"c":28.27,"h":28.33,"l":28.19,"n":136,"o":28.19,"t":"2026-10-20T14:05:00Z","v":4918,"vw":28.302587},{"c":28.25,"h":28.285,"l":28.245,"n":73,"o":28.26,"t":"2026-10-20T14:10:00Z","v":2465,"vw":28.261235},{"c":28.29,"h":28.29,"l":28.26,"n":112,"o":28.26,"t":"2026-10-20T14:15:00Z","v":3952,"vw":28.278315},{"c":28.28,"h":28.37,"l":28.28,"n":181,"o":28.3,"t":"2026-10-20T14:20:00Z","v":16584,"vw":28.312202},{"c":28.23,"h":28.3099,"l":28.2126,"n":110,"o":28.3099,"t":"2026-10-20T14:25:00Z","v":12268,"vw":28.255575},{"c":28.21,"h":28.22,"l":28.19,"n":103,"o":28.2105,"t":"2026-10-20T14:30:00Z","v":8197,"vw":28.209903},{"c":28.22,"h":28.245,"l":28.175,"n":166,"o":28.205,"t":"2026-10-20T14:35:00Z","v":7326,"vw":28.226408},{"c":28.12,"h":28.21,"l":28.12,"n":120,"o":28.21,"t":"2026-10-20T14:40:00Z","v":5371,"vw":28.168516},{"c":28.13,"h":28.14,"l":28.08,"n":165,"o":28.14,"t":"2026-10-20T14:45:00Z","v":8765,"vw":28.104033},{"c":28.04,"h":28.12,"l":28.04,"n":102,"o":28.12,"t":"2026-10-20T14:50:00Z","v":3152,"vw":28.070086},{"c":27.95,"h":28.0404,"l":27.95,"n":118,"o":28.03,"t":"2026-10-20T14:55:00Z","v":4131,"vw":27.989441},{"c":27.79,"h":28.0123,"l":27.79,"n":238,"o":27.97,"t":"2026-10-20T15:00:00Z","v":12985,"vw":27.892309},{"c":27.8,"h":27.85,"l":27.79,"n":242,"o":27.7978,"t":"2026-10-20T15:05:00Z","v":18884,"vw":27.826764},{"c":27.84,"h":27.88,"l":27.78,"n":224,"o":27.805,"t":"2026-10-20T15:10:00Z","v":12810,"vw":27.824381},{"c":27.85,"h":27.89,"l":27.825,"n":133,"o":27.83,"t":"2026-10-20T15:15:00Z","v":8108,"vw":27.844651},{"c":27.85,"h":27.87,"l":27.82,"n":106,"o":27.87,"t":"2026-10-20T15:20:00Z","v":3535,"vw":27.841905},{"c":27.87,"h":27.87,"l":27.85,"n":149,"o":27.8599,"t":"2026-10-20T15:25:00Z","v":4463,"vw":27.862974},{"c":27.8105,"h":27.88,"l":27.8105,"n":109,"o":27.85,"t":"2026-10-20T15:30:00Z","v":3328,"vw":27.848553},{"c":27.815,"h":27.83,"l":27.81,"n":103,"o":27.82,"t":"2026-10-20T15:35:00Z","v":3567,"vw":27.820588},{"c":27.82,"h":27.84,"l":27.82,"n":92,"o":27.83,"t":"2026-10-20T15:40:00Z","v":2929,"vw":27.835152},{"c":27.81,"h":27.82,"l":27.79,"n":104,"o":27.79,"t":"2026-10-20T15:45:00Z","v":3279,"vw":27.804344},{"c":27.83,"h":27.84,"l":27.81,"n":98,"o":27.815,"t":"2026-10-20T15:50:00Z","v":7577,"vw":27.826726},{"c":27.82,"h":27.8425,"l":27.82,"n":88,"o":27.83,"t":"2026-10-20T15:55:00Z","v":4393,"vw":27.832176},{"c":27.84,"h":27.865,"l":27.84,"n":144,"o":27.85,"t":"2026-10-20T16:00:00Z","v":5022,"vw":27.856005},{"c":27.85,"h":27.86,"l":27.84,"n":90,"o":27.84,"t":"2026-10-20T16:05:00Z","v":2376,"vw":27.852757},{"c":27.88,"h":27.885,"l":27.85,"n":102,"o":27.85,"t":"2026-10-20T16:10:00Z","v":3263,"vw":27.866},{"c":27.81,"h":27.8748,"l":27.81,"n":172,"o":27.8748,"t":"2026-10-20T16:15:00Z","v":7430,"vw":27.826212},{"c":27.83,"h":27.86,"l":27.8075,"n":98,"o":27.81,"t":"2026-10-20T16:20:00Z","v":9545,"vw":27.82425},{"c":27.825,"h":27.85,"l":27.82,"n":90,"o":27.84,"t":"2026-10-20T16:25:00Z","v":3383,"vw":27.83},{"c":27.87,"h":27.87,"l":27.82,"n":130,"o":27.83,"t":"2026-10-20T16:30:00Z","v":5297,"vw":27.85719},{"c":27.885,"h":27.885,"l":27.86,"n":60,"o":27.86,"t":"2026-10-20T16:35:00Z","v":2196,"vw":27.867308},{"c":27.88,"h":27.88,"l":27.87,"n":51,"o":27.87,"t":"2026-10-20T16:40:00Z","v":1563,"vw":27.87556},{"c":27.87,"h":27.88,"l":27.87,"n":115,"o":27.88,"t":"2026-10-20T16:45:00Z","v":4591,"vw":27.872157},{"c":27.85,"h":27.885,"l":27.84,"n":142,"o":27.87,"t":"2026-10-20T16:50:00Z","v":6175,"vw":27.868162},{"c":27.81,"h":27.8677,"l":27.81,"n":131,"o":27.85,"t":"2026-10-20T16:55:00Z","v":6128,"vw":27.848973},{"c":27.79,"h":27.805,"l":27.78,"n":68,"o":27.805,"t":"2026-10-20T17:00:00Z","v":2122,"vw":27.792753},{"c":27.82,"h":27.83,"l":27.82,"n":32,"o":27.82,"t":"2026-10-20T17:05:00Z","v":991,"vw":27.825122},{"c":27.855,"h":27.855,"l":27.84,"n":56,"o":27.84,"t":"2026-10-20T17:10:00Z","v":1829,"vw":27.843852},{"c":27.83,"h":27.8595,"l":27.83,"n":151,"o":27.8595,"t":"2026-10-20T17:15:00Z","v":4800,"vw":27.839959},{"c":27.84,"h":27.84,"l":27.81,"n":77,"o":27.82,"t":"2026-10-20T17:20:00Z","v":3476,"vw":27.827053},{"c":27.87,"h":27.875,"l":27.84,"n":101,"o":27.84,"t":"2026-10-20T17:25:00Z","v":2906,"vw":27.86001},{"c":27.965,"h":27.97,"l":27.87,"n":217,"o":27.87,"t":"2026-10-20T17:30:00Z","v":11591,"vw":27.925124},{"c":28,"h":28,"l":27.98,"n":45,"o":27.98,"t":"2026-10-20T17:35:00Z","v":1579,"vw":27.99},{"c":28.05,"h":28.065,"l":28,"n":180,"o":28.015,"t":"2026-10-20T17:40:00Z","v":9971,"vw":28.036112},{"c":28.015,"h":28.03,"l":28,"n":202,"o":28.03,"t":"2026-10-20T17:45:00Z","v":8802,"vw":28.017463},{"c":28.03,"h":28.03,"l":28.015,"n":111,"o":28.02,"t":"2026-10-20T17:50:00Z","v":6027,"vw":28.020371},{"c":28.03,"h":28.03,"l":28.025,"n":54,"o":28.025,"t":"2026-10-20T17:55:00Z","v":1338,"vw":28.027242},{"c":28.125,"h":28.125,"l":28.04,"n":193,"o":28.04,"t":"2026-10-20T18:00:00Z","v":7136,"vw":28.069366},{"c":28.17,"h":28.17,"l":28.125,"n":107,"o":28.125,"t":"2026-10-20T18:05:00Z","v":3542,"vw":28.135421},{"c":28.13,"h":28.19,"l":28.13,"n":134,"o":28.19,"t":"2026-10-20T18:10:00Z","v":4095,"vw":28.158184},{"c":28.11,"h":28.14,"l":28.11,"n":97,"o":28.13,"t":"2026-10-20T18:15:00Z","v":3389,"vw":28.122778},{"c":28.115,"h":28.115,"l":28.08,"n":104,"o":28.08,"t":"2026-10-20T18:20:00Z","v":3660,"vw":28.098596},{"c":28.05,"h":28.11,"l":28.04,"n":186,"o":28.11,"t":"2026-10-20T18:25:00Z","v":9410,"vw":28.06616},{"c":28.035,"h":28.05,"l":28.03,"n":122,"o":28.05,"t":"2026-10-20T18:30:00Z","v":5187,"vw":28.04},{"c":28.04,"h":28.06,"l":28.035,"n":197,"o":28.035,"t":"2026-10-20T18:35:00Z","v":11393,"vw":28.048918},{"c":28.035,"h":28.045,"l":28.035,"n":87,"o":28.035,"t":"2026-10-20T18:40:00Z","v":4449,"vw":28.038543},{"c":27.97,"h":28.03,"l":27.97,"n":120,"o":28.03,"t":"2026-10-20T18:45:00Z","v":7026,"vw":28.018257},{"c":27.96,"h":27.97,"l":27.95,"n":68,"o":27.97,"t":"2026-10-20T18:50:00Z","v":2435,"vw":27.96},{"c":27.955,"h":27.96,"l":27.95,"n":134,"o":27.96,"t":"2026-10-20T18:55:00Z","v":4770,"vw":27.956909},{"c":27.96,"h":27.96,"l":27.93,"n":188,"o":27.955,"t":"2026-10-20T19:00:00Z","v":7833,"vw":27.949419},{"c":27.9379,"h":27.96,"l":27.9253,"n":104,"o":27.96,"t":"2026-10-20T19:05:00Z","v":4781,"vw":27.938659},{"c":27.92,"h":27.94,"l":27.92,"n":94,"o":27.94,"t":"2026-10-20T19:10:00Z","v":3935,"vw":27.930235},{"c":27.94,"h":27.945,"l":27.93,"n":136,"o":27.93,"t":"2026-10-20T19:15:00Z","v":5930,"vw":27.937122},{"c":27.93,"h":27.94,"l":27.89,"n":174,"o":27.94,"t":"2026-10-20T19:20:00Z","v":8377,"vw":27.914212},{"c":27.965,"h":27.98,"l":27.93,"n":249,"o":27.93,"t":"2026-10-20T19:25:00Z","v":11755,"vw":27.956993},{"c":27.985,"h":28.005,"l":27.95,"n":270,"o":27.965,"t":"2026-10-20T19:30:00Z","v":23359,"vw":27.989335},{"c":28.065,"h":28.065,"l":27.985,"n":320,"o":27.985,"t":"2026-10-20T19:35:00Z","v":31429,"vw":28.027176},{"c":28.08,"h":28.09,"l":28.065,"n":232,"o":28.065,"t":"2026-10-20T19:40:00Z","v":15622,"vw":28.080803},{"c":28.01,"h":28.09,"l":28,"n":465,"o":28.08,"t":"2026-10-20T19:45:00Z","v":52010,"vw":28.06594},{"c":28.085,"h":28.14,"l":28.01,"n":858,"o":28.01,"t":"2026-10-20T19:50:00Z","v":74466,"vw":28.087047},{"c":28.11,"h":28.11,"l":28.06,"n":1696,"o":28.08,"t":"2026-10-20T19:55:00Z","v":118044,"vw":28.084733},{"c":28.09,"h":28.09,"l":28.09,"n":26,"o":28.09,"t":"2026-10-20T20:00:00Z","v":144710,"vw":28.09},{"c":28.06,"h":28.06,"l":28.06,"n":1,"o":28.06,"t":"2026-10-20T20:10:00Z","v":100,"vw":28.06},{"c":27.86,"h":27.86,"l":27.86,"n":2,"o":27.86,"t":"2026-10-20T21:15:00Z","v":300,"vw":27.86},{"c":28.29,"h":28.31,"l":28.28,"n":68,"o":28.28,"t":"2026-10-21T08:25:00Z","v":1893,"vw":28.287857},{"c":28.32,"h":28.33,"l":28.32,"n":6,"o":28.32,"t":"2026-10-21T08:40:00Z","v":1100,"vw":28.321589},{"c":28.29,"h":28.29,"l":28.2,"n":29,"o":28.22,"t":"2026-10-21T08:45:00Z","v":3187,"vw":28.249679},{"c":28.35,"h":28.35,"l":28.25,"n":15,"o":28.25,"t":"2026-10-21T09:05:00Z","v":2553,"vw":28.272091},{"c":28.37,"h":28.39,"l":28.37,"n":2,"o":28.39,"t":"2026-10-21T09:10:00Z","v":400,"vw":28.38},{"c":28.35,"h":28.35,"l":28.33,"n":26,"o":28.33,"t":"2026-10-21T09:20:00Z","v":7000,"vw":28.336012},{"c":28.41,"h":28.41,"l":28.38,"n":3,"o":28.38,"t":"2026-10-21T09:25:00Z","v":552,"vw":28.39087},{"c":28.47,"h":28.47,"l":28.42,"n":10,"o":28.42,"t":"2026-10-21T09:45:00Z","v":2750,"vw":28.450607},{"c":28.67,"h":28.67,"l":28.61,"n":3,"o":28.61,"t":"2026-10-21T09:50:00Z","v":501,"vw":28.64},{"c":28.38,"h":28.38,"l":28.38,"n":1,"o":28.38,"t":"2026-10-21T10:50:00Z","v":111,"vw":28.38},{"c":28.44,"h":28.44,"l":28.44,"n":1,"o":28.44,"t":"2026-10-21T10:55:00Z","v":200,"vw":28.44},{"c":28.38,"h":28.38,"l":28.38,"n":3,"o":28.38,"t":"2026-10-21T11:00:00Z","v":142,"vw":28.38},{"c":28.47,"h":28.47,"l":28.47,"n":1,"o":28.47,"t":"2026-10-21T11:50:00Z","v":300,"vw":28.47},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-21T12:10:00Z","v":400,"vw":28.4},{"c":28.36,"h":28.36,"l":28.36,"n":2,"o":28.36,"t":"2026-10-21T12:30:00Z","v":200,"vw":28.36},{"c":28.38,"h":28.38,"l":28.27,"n":13,"o":28.3,"t":"2026-10-21T12:35:00Z","v":1786,"vw":28.326317},{"c":28.4956,"h":28.4956,"l":28.4956,"n":1,"o":28.4956,"t":"2026-10-21T13:10:00Z","v":200,"vw":28.4956},{"c":28.5963,"h":28.5963,"l":28.5963,"n":1,"o":28.5963,"t":"2026-10-21T13:20:00Z","v":100,"vw":28.5963},{"c":28.41,"h":28.549,"l":28.4,"n":66,"o":28.4,"t":"2026-10-21T13:25:00Z","v":5002,"vw":28.498437},{"c":28.825,"h":28.825,"l":28.41,"n":408,"o":28.41,"t":"2026-10-21T13:30:00Z","v":61061,"vw":28.556479},{"c":28.6701,"h":28.95,"l":28.67,"n":175,"o":28.8,"t":"2026-10-21T13:35:00Z","v":18644,"vw":28.793899},{"c":28.8,"h":28.84,"l":28.685,"n":160,"o":28.695,"t":"2026-10-21T13:40:00Z","v":17265,"vw":28.763152},{"c":28.855,"h":28.94,"l":28.745,"n":703,"o":28.755,"t":"2026-10-21T13:45:00Z","v":48105,"vw":28.872649},{"c":28.68,"h":28.9,"l":28.63,"n":237,"o":28.9,"t":"2026-10-21T13:50:00Z","v":14861,"vw":28.788594},{"c":28.76,"h":28.82,"l":28.6725,"n":287,"o":28.72,"t":"2026-10-21T13:55:00Z","v":19629,"vw":28.749936},{"c":28.74,"h":28.81,"l":28.73,"n":250,"o":28.76,"t":"2026-10-21T14:00:00Z","v":12988,"vw":28.766467},{"c":28.9,"h":28.9,"l":28.69,"n":227,"o":28.73,"t":"2026-10-21T14:05:00Z","v":11117,"vw":28.789701},{"c":28.89,"h":28.99,"l":28.855,"n":340,"o":28.9,"t":"2026-10-21T14:10:00Z","v":31641,"vw":28.903214},{"c":28.95,"h":28.99,"l":28.875,"n":279,"o":28.875,"t":"2026-10-21T14:15:00Z","v":14498,"vw":28.951686},{"c":28.895,"h":29,"l":28.88,"n":384,"o":28.97,"t":"2026-10-21T14:20:00Z","v":20448,"vw":28.958526},{"c":29.005,"h":29.04,"l":28.89,"n":387,"o":28.895,"t":"2026-10-21T14:25:00Z","v":28188,"vw":28.985653},{"c":28.89,"h":29.04,"l":28.89,"n":247,"o":28.97,"t":"2026-10-21T14:30:00Z","v":10775,"vw":28.96968},{"c":28.92,"h":28.92,"l":28.86,"n":224,"o":28.9,"t":"2026-10-21T14:35:00Z","v":14599,"vw":28.893297},{"c":28.9,"h":28.92,"l":28.825,"n":273,"o":28.92,"t":"2026-10-21T14:40:00Z","v":16312,"vw":28.871932},{"c":28.905,"h":28.905,"l":28.82,"n":298,"o":28.89,"t":"2026-10-21T14:45:00Z","v":13573,"vw":28.8678},{"c":28.93,"h":28.965,"l":28.91,"n":199,"o":28.91,"t":"2026-10-21T14:50:00Z","v":11300,"vw":28.938987},{"c":28.85,"h":28.965,"l":28.85,"n":360,"o":28.93,"t":"2026-10-21T14:55:00Z","v":40476,"vw":28.917748},{"c":28.83,"h":28.9,"l":28.83,"n":273,"o":28.865,"t":"2026-10-21T15:00:00Z","v":14237,"vw":28.880663},{"c":28.85,"h":28.85,"l":28.81,"n":122,"o":28.81,"t":"2026-10-21T15:05:00Z","v":7859,"vw":28.827005},{"c":28.95,"h":28.95,"l":28.87,"n":209,"o":28.87,"t":"2026-10-21T15:10:00Z","v":9996,"vw":28.917521},{"c":28.93,"h":28.96,"l":28.925,"n":260,"o":28.94,"t":"2026-10-21T15:15:00Z","v":18871,"vw":28.946341},{"c":28.91,"h":28.945,"l":28.91,"n":154,"o":28.925,"t":"2026-10-21T15:20:00Z","v":11811,"vw":28.922762},{"c":28.89,"h":28.92,"l":28.88,"n":229,"o":28.915,"t":"2026-10-21T15:25:00Z","v":7024,"vw":28.900152},{"c":28.89,"h":28.89,"l":28.865,"n":109,"o":28.87,"t":"2026-10-21T15:30:00Z","v":5696,"vw":28.88414},{"c":28.9,"h":28.9099,"l":28.88,"n":129,"o":28.89,"t":"2026-10-21T15:35:00Z","v":6184,"vw":28.893501},{"c":28.91,"h":28.91,"l":28.9,"n":103,"o":28.905,"t":"2026-10-21T15:40:00Z","v":4216,"vw":28.908069},{"c":28.88,"h":28.91,"l":28.855,"n":360,"o":28.91,"t":"2026-10-21T15:45:00Z","v":16310,"vw":28.887477},{"c":28.9,"h":28.909,"l":28.89,"n":127,"o":28.89,"t":"2026-10-21T15:50:00Z","v":4358,"vw":28.899634},{"c":28.9,"h":28.91,"l":28.89,"n":107,"o":28.91,"t":"2026-10-21T15:55:00Z","v":2526,"vw":28.901064},{"c":28.885,"h":28.9,"l":28.87,"n":138,"o":28.89,"t":"2026-10-21T16:00:00Z","v":6803,"vw":28.891223},{"c":28.94,"h":28.96,"l":28.87,"n":227,"o":28.885,"t":"2026-10-21T16:05:00Z","v":13001,"vw":28.910513},{"c":28.98,"h":28.99,"l":28.945,"n":84,"o":28.945,"t":"2026-10-21T16:10:00Z","v":4178,"vw":28.964042},{"c":28.95,"h":28.97,"l":28.95,"n":136,"o":28.97,"t":"2026-10-21T16:15:00Z","v":3812,"vw":28.965111},{"c":28.95,"h":28.95,"l":28.91,"n":145,"o":28.95,"t":"2026-10-21T16:20:00Z","v":6108,"vw":28.93184},{"c":28.959,"h":28.96,"l":28.94,"n":113,"o":28.9501,"t":"2026-10-21T16:25:00Z","v":5329,"vw":28.951398},{"c":28.93,"h":28.95,"l":28.93,"n":97,"o":28.95,"t":"2026-10-21T16:30:00Z","v":3276,"vw":28.943056},{"c":28.869,"h":28.92,"l":28.85,"n":268,"o":28.92,"t":"2026-10-21T16:35:00Z","v":13501,"vw":28.885238},{"c":28.89,"h":28.9,"l":28.86,"n":209,"o":28.87,"t":"2026-10-21T16:40:00Z","v":9696,"vw":28.876777},{"c":28.9,"h":28.905,"l":28.87,"n":145,"o":28.88,"t":"2026-10-21T16:45:00Z","v":6575,"vw":28.881974},{"c":28.88,"h":28.9,"l":28.88,"n":98,"o":28.89,"t":"2026-10-21T16:50:00Z","v":3132,"vw":28.891333},{"c":28.87,"h":28.885,"l":28.87,"n":81,"o":28.87,"t":"2026-10-21T16:55:00Z","v":2469,"vw":28.875176},{"c":28.87,"h":28.88,"l":28.86,"n":131,"o":28.87,"t":"2026-10-21T17:00:00Z","v":6395,"vw":28.871901},{"c":28.89,"h":28.89,"l":28.87,"n":118,"o":28.8795,"t":"2026-10-21T17:05:00Z","v":5470,"vw":28.885201},{"c":28.89,"h":28.89,"l":28.87,"n":132,"o":28.89,"t":"2026-10-21T17:10:00Z","v":4743,"vw":28.887256},{"c":28.895,"h":28.905,"l":28.89,"n":80,"o":28.9,"t":"2026-10-21T17:15:00Z","v":2750,"vw":28.899643},{"c":28.915,"h":28.915,"l":28.89,"n":91,"o":28.89,"t":"2026-10-21T17:20:00Z","v":4566,"vw":28.899907},{"c":28.92,"h":28.93,"l":28.91,"n":82,"o":28.915,"t":"2026-10-21T17:25:00Z","v":4088,"vw":28.913966},{"c":28.965,"h":28.965,"l":28.91,"n":132,"o":28.915,"t":"2026-10-21T17:30:00Z","v":5557,"vw":28.931238},{"c":28.99,"h":29.015,"l":28.97,"n":216,"o":28.97,"t":"2026-10-21T17:35:00Z","v":29593,"vw":28.983545},{"c":29,"h":29.015,"l":28.99,"n":137,"o":28.99,"t":"2026-10-21T17:40:00Z","v":8298,"vw":29.005004},{"c":28.97,"h":29,"l":28.96,"n":97,"o":29,"t":"2026-10-21T17:45:00Z","v":4493,"vw":28.982855},{"c":29.01,"h":29.01,"l":28.975,"n":293,"o":28.98,"t":"2026-10-21T17:50:00Z","v":10559,"vw":28.989753},{"c":29.005,"h":29.015,"l":29,"n":74,"o":29.015,"t":"2026-10-21T17:55:00Z","v":2724,"vw":29.007849},{"c":29.065,"h":29.085,"l":29,"n":351,"o":29.005,"t":"2026-10-21T18:00:00Z","v":18493,"vw":29.041565},{"c":29.04,"h":29.07,"l":29.04,"n":175,"o":29.06,"t":"2026-10-21T18:05:00Z","v":9530,"vw":29.052839},{"c":29.045,"h":29.045,"l":29.03,"n":177,"o":29.04,"t":"2026-10-21T18:10:00Z","v":10984,"vw":29.038827},{"c":29.045,"h":29.055,"l":29.04,"n":137,"o":29.05,"t":"2026-10-21T18:15:00Z","v":8477,"vw":29.044498},{"c":29.055,"h":29.07,"l":29.045,"n":217,"o":29.045,"t":"2026-10-21T18:20:00Z","v":11390,"vw":29.058727},{"c":29.08,"h":29.08,"l":29.0539,"n":242,"o":29.0539,"t":"2026-10-21T18:25:00Z","v":15748,"vw":29.07066},{"c":29.07,"h":29.105,"l":29.03,"n":457,"o":29.09,"t":"2026-10-21T18:30:00Z","v":37308,"vw":29.057821},{"c":29.11,"h":29.11,"l":29.0635,"n":176,"o":29.0635,"t":"2026-10-21T18:35:00Z","v":11232,"vw":29.090706},{"c":29.08,"h":29.115,"l":29.08,"n":184,"o":29.105,"t":"2026-10-21T18:40:00Z","v":12296,"vw":29.104662},{"c":29.075,"h":29.095,"l":29.055,"n":249,"o":29.08,"t":"2026-10-21T18:45:00Z","v":22192,"vw":29.070569},{"c":29.105,"h":29.11,"l":29.075,"n":215,"o":29.075,"t":"2026-10-21T18:50:00Z","v":15210,"vw":29.097734},{"c":29.04,"h":29.1,"l":29.04,"n":228,"o":29.1,"t":"2026-10-21T18:55:00Z","v":23818,"vw":29.074589},{"c":28.99,"h":29.04,"l":28.98,"n":390,"o":29.04,"t":"2026-10-21T19:00:00Z","v":21211,"vw":29.009614},{"c":28.9901,"h":29.005,"l":28.985,"n":249,"o":28.99,"t":"2026-10-21T19:05:00Z","v":14197,"vw":28.993642},{"c":28.93,"h":28.975,"l":28.93,"n":304,"o":28.975,"t":"2026-10-21T19:10:00Z","v":12928,"vw":28.94196},{"c":28.97,"h":28.98,"l":28.94,"n":343,"o":28.94,"t":"2026-10-21T19:15:00Z","v":12126,"vw":28.955165},{"c":28.93,"h":28.99,"l":28.93,"n":319,"o":28.9628,"t":"2026-10-21T19:20:00Z","v":14569,"vw":28.967736},{"c":28.915,"h":28.93,"l":28.91,"n":338,"o":28.93,"t":"2026-10-21T19:25:00Z","v":14204,"vw":28.918078},{"c":28.915,"h":28.92,"l":28.885,"n":630,"o":28.915,"t":"2026-10-21T19:30:00Z","v":30875,"vw":28.899421},{"c":28.83,"h":28.9,"l":28.78,"n":643,"o":28.9,"t":"2026-10-21T19:35:00Z","v":46742,"vw":28.836849},{"c":28.81,"h":28.82,"l":28.765,"n":611,"o":28.81,"t":"2026-10-21T19:40:00Z","v":40390,"vw":28.791168},{"c":28.78,"h":28.825,"l":28.775,"n":459,"o":28.81,"t":"2026-10-21T19:45:00Z","v":24111,"vw":28.804186},{"c":28.805,"h":28.845,"l":28.74,"n":925,"o":28.77,"t":"2026-10-21T19:50:00Z","v":74183,"vw":28.795875},{"c":28.82,"h":28.85,"l":28.795,"n":1549,"o":28.81,"t":"2026-10-21T19:55:00Z","v":120906,"vw":28.816594},{"c":28.82,"h":28.82,"l":28.82,"n":30,"o":28.82,"t":"2026-10-21T20:00:00Z","v":126349,"vw":28.82},{"c":28.65,"h":29.04,"l":28.65,"n":11,"o":28.66,"t":"2026-10-22T08:00:00Z","v":2112,"vw":28.753687},{"c":28.67,"h":28.7,"l":28.67,"n":5,"o":28.7,"t":"2026-10-22T08:45:00Z","v":1150,"vw":28.68283},{"c":28.69,"h":28.69,"l":28.68,"n":4,"o":28.68,"t":"2026-10-22T08:50:00Z","v":904,"vw":28.685},{"c":28.69,"h":28.7,"l":28.57,"n":9,"o":28.69,"t":"2026-10-22T08:55:00Z","v":1431,"vw":28.655602},{"c":28.7,"h":28.7,"l":28.7,"n":2,"o":28.7,"t":"2026-10-22T09:00:00Z","v":279,"vw":28.7},{"c":28.56,"h":28.61,"l":28.55,"n":4,"o":28.61,"t":"2026-10-22T09:15:00Z","v":2280,"vw":28.593273},{"c":28.64,"h":28.75,"l":28.64,"n":34,"o":28.73,"t":"2026-10-22T09:20:00Z","v":7120,"vw":28.659512},{"c":28.521,"h":28.57,"l":28.52,"n":35,"o":28.56,"t":"2026-10-22T09:30:00Z","v":13284,"vw":28.522676},{"c":28.62,"h":28.62,"l":28.61,"n":19,"o":28.62,"t":"2026-10-22T09:40:00Z","v":2255,"vw":28.617073},{"c":28.62,"h":28.62,"l":28.62,"n":12,"o":28.62,"t":"2026-10-22T09:55:00Z","v":1649,"vw":28.62},{"c":28.59,"h":28.59,"l":28.59,"n":1,"o":28.59,"t":"2026-10-22T10:00:00Z","v":200,"vw":28.59},{"c":28.68,"h":28.68,"l":28.68,"n":5,"o":28.68,"t":"2026-10-22T12:50:00Z","v":600,"vw":28.68},{"c":28.6853,"h":28.6853,"l":28.6853,"n":1,"o":28.6853,"t":"2026-10-22T13:05:00Z","v":1000,"vw":28.6853},{"c":28.68,"h":28.6818,"l":28.68,"n":44,"o":28.6818,"t":"2026-10-22T13:15:00Z","v":7900,"vw":28.680243},{"c":28.6,"h":28.6,"l":28.6,"n":5,"o":28.6,"t":"2026-10-22T13:20:00Z","v":611,"vw":28.6},{"c":28.51,"h":28.51,"l":28.51,"n":8,"o":28.51,"t":"2026-10-22T13:25:00Z","v":914,"vw":28.51},{"c":28.39,"h":28.52,"l":28.29,"n":245,"o":28.35,"t":"2026-10-22T13:30:00Z","v":40789,"vw":28.344989},{"c":28.38,"h":28.39,"l":28.22,"n":184,"o":28.31,"t":"2026-10-22T13:35:00Z","v":9392,"vw":28.32878},{"c":28.36,"h":28.4,"l":28.315,"n":125,"o":28.385,"t":"2026-10-22T13:40:00Z","v":5848,"vw":28.372665},{"c":28.34,"h":28.48,"l":28.335,"n":105,"o":28.375,"t":"2026-10-22T13:45:00Z","v":7086,"vw":28.378541},{"c":28.46,"h":28.495,"l":28.32,"n":199,"o":28.32,"t":"2026-10-22T13:50:00Z","v":12301,"vw":28.430681},{"c":28.6,"h":28.625,"l":28.4458,"n":303,"o":28.45,"t":"2026-10-22T13:55:00Z","v":19662,"vw":28.580663},{"c":28.61,"h":28.67,"l":28.55,"n":343,"o":28.6,"t":"2026-10-22T14:00:00Z","v":25248,"vw":28.603163},{"c":28.63,"h":28.685,"l":28.6,"n":233,"o":28.615,"t":"2026-10-22T14:05:00Z","v":11174,"vw":28.63484},{"c":28.435,"h":28.63,"l":28.43,"n":231,"o":28.63,"t":"2026-10-22T14:10:00Z","v":19512,"vw":28.500077},{"c":28.43,"h":28.44,"l":28.36,"n":170,"o":28.435,"t":"2026-10-22T14:15:00Z","v":6752,"vw":28.399578},{"c":28.39,"h":28.45,"l":28.38,"n":190,"o":28.4,"t":"2026-10-22T14:20:00Z","v":12583,"vw":28.424589},{"c":28.385,"h":28.41,"l":28.35,"n":91,"o":28.38,"t":"2026-10-22T14:25:00Z","v":9221,"vw":28.377676},{"c":28.28,"h":28.38,"l":28.24,"n":183,"o":28.38,"t":"2026-10-22T14:30:00Z","v":6704,"vw":28.291979},{"c":28.28,"h":28.31,"l":28.265,"n":93,"o":28.265,"t":"2026-10-22T14:35:00Z","v":4411,"vw":28.298632},{"c":28.36,"h":28.375,"l":28.29,"n":239,"o":28.3,"t":"2026-10-22T14:40:00Z","v":20673,"vw":28.339601},{"c":28.34,"h":28.35,"l":28.295,"n":182,"o":28.34,"t":"2026-10-22T14:45:00Z","v":7904,"vw":28.324199},{"c":28.29,"h":28.35,"l":28.26,"n":140,"o":28.35,"t":"2026-10-22T14:50:00Z","v":4146,"vw":28.322168},{"c":28.3,"h":28.32,"l":28.28,"n":168,"o":28.3,"t":"2026-10-22T14:55:00Z","v":6343,"vw":28.304576},{"c":28.325,"h":28.33,"l":28.255,"n":170,"o":28.26,"t":"2026-10-22T15:00:00Z","v":10002,"vw":28.285559},{"c":28.421,"h":28.47,"l":28.325,"n":180,"o":28.325,"t":"2026-10-22T15:05:00Z","v":15470,"vw":28.408554},{"c":28.48,"h":28.5,"l":28.425,"n":204,"o":28.425,"t":"2026-10-22T15:10:00Z","v":13992,"vw":28.466087},{"c":28.69,"h":28.69,"l":28.51,"n":127,"o":28.51,"t":"2026-10-22T15:15:00Z","v":6044,"vw":28.57645},{"c":28.61,"h":28.69,"l":28.61,"n":200,"o":28.67,"t":"2026-10-22T15:20:00Z","v":8030,"vw":28.668216},{"c":28.57,"h":28.605,"l":28.57,"n":69,"o":28.6,"t":"2026-10-22T15:25:00Z","v":1356,"vw":28.59383},{"c":28.52,"h":28.53,"l":28.5,"n":129,"o":28.53,"t":"2026-10-22T15:30:00Z","v":4833,"vw":28.51777},{"c":28.57,"h":28.58,"l":28.51,"n":106,"o":28.515,"t":"2026-10-22T15:35:00Z","v":4752,"vw":28.5407},{"c":28.64,"h":28.66,"l":28.555,"n":175,"o":28.59,"t":"2026-10-22T15:40:00Z","v":11403,"vw":28.59092},{"c":28.67,"h":28.7,"l":28.65,"n":214,"o":28.67,"t":"2026-10-22T15:45:00Z","v":6859,"vw":28.670434},{"c":28.72,"h":28.72,"l":28.68,"n":131,"o":28.69,"t":"2026-10-22T15:50:00Z","v":3231,"vw":28.702047},{"c":28.755,"h":28.76,"l":28.72,"n":175,"o":28.73,"t":"2026-10-22T15:55:00Z","v":7298,"vw":28.741662},{"c":28.8,"h":28.81,"l":28.77,"n":183,"o":28.77,"t":"2026-10-22T16:00:00Z","v":6582,"vw":28.787638},{"c":28.8001,"h":28.81,"l":28.79,"n":92,"o":28.8,"t":"2026-10-22T16:05:00Z","v":2331,"vw":28.798408},{"c":28.86,"h":28.86,"l":28.81,"n":102,"o":28.81,"t":"2026-10-22T16:10:00Z","v":4132,"vw":28.83533},{"c":28.92,"h":28.92,"l":28.86,"n":150,"o":28.87,"t":"2026-10-22T16:15:00Z","v":9016,"vw":28.891915},{"c":28.92,"h":28.93,"l":28.9,"n":119,"o":28.91,"t":"2026-10-22T16:20:00Z","v":6114,"vw":28.910516},{"c":28.85,"h":28.95,"l":28.85,"n":131,"o":28.92,"t":"2026-10-22T16:25:00Z","v":5833,"vw":28.883376},{"c":28.94,"h":28.94,"l":28.82,"n":142,"o":28.82,"t":"2026-10-22T16:30:00Z","v":8602,"vw":28.873397},{"c":28.83,"h":28.95,"l":28.83,"n":103,"o":28.95,"t":"2026-10-22T16:35:00Z","v":4243,"vw":28.89992},{"c":28.855,"h":28.865,"l":28.82,"n":141,"o":28.83,"t":"2026-10-22T16:40:00Z","v":7868,"vw":28.847565},{"c":28.88,"h":28.89,"l":28.855,"n":81,"o":28.86,"t":"2026-10-22T16:45:00Z","v":3834,"vw":28.87887},{"c":28.86,"h":28.91,"l":28.86,"n":137,"o":28.89,"t":"2026-10-22T16:50:00Z","v":4694,"vw":28.893125},{"c":28.865,"h":28.88,"l":28.82,"n":283,"o":28.85,"t":"2026-10-22T16:55:00Z","v":13522,"vw":28.852182},{"c":28.84,"h":28.87,"l":28.84,"n":90,"o":28.87,"t":"2026-10-22T17:00:00Z","v":3599,"vw":28.853642},{"c":28.895,"h":28.895,"l":28.84,"n":126,"o":28.85,"t":"2026-10-22T17:05:00Z","v":6619,"vw":28.863571},{"c":28.9,"h":28.935,"l":28.88,"n":151,"o":28.88,"t":"2026-10-22T17:10:00Z","v":7070,"vw":28.917435},{"c":28.845,"h":28.89,"l":28.84,"n":63,"o":28.89,"t":"2026-10-22T17:15:00Z","v":2074,"vw":28.866875},{"c":28.86,"h":28.87,"l":28.85,"n":114,"o":28.86,"t":"2026-10-22T17:20:00Z","v":3804,"vw":28.863077},{"c":28.8,"h":28.84,"l":28.8,"n":139,"o":28.84,"t":"2026-10-22T17:25:00Z","v":4959,"vw":28.819915},{"c":28.85,"h":28.85,"l":28.8003,"n":195,"o":28.81,"t":"2026-10-22T17:30:00Z","v":13923,"vw":28.829444},{"c":28.855,"h":28.87,"l":28.84,"n":81,"o":28.86,"t":"2026-10-22T17:35:00Z","v":4221,"vw":28.857068},{"c":28.81,"h":28.84,"l":28.805,"n":87,"o":28.84,"t":"2026-10-22T17:40:00Z","v":4154,"vw":28.820833},{"c":28.79,"h":28.84,"l":28.79,"n":110,"o":28.83,"t":"2026-10-22T17:45:00Z","v":5514,"vw":28.823776},{"c":28.76,"h":28.84,"l":28.73,"n":317,"o":28.795,"t":"2026-10-22T17:50:00Z","v":29580,"vw":28.772197},{"c":28.73,"h":28.77,"l":28.73,"n":65,"o":28.75,"t":"2026-10-22T17:55:00Z","v":2544,"vw":28.750576},{"c":28.715,"h":28.77,"l":28.69,"n":165,"o":28.74,"t":"2026-10-22T18:00:00Z","v":6276,"vw":28.729686},{"c":28.7,"h":28.715,"l":28.69,"n":96,"o":28.715,"t":"2026-10-22T18:05:00Z","v":5156,"vw":28.7065},{"c":28.69,"h":28.72,"l":28.68,"n":136,"o":28.7,"t":"2026-10-22T18:10:00Z","v":6167,"vw":28.700724},{"c":28.68,"h":28.69,"l":28.66,"n":122,"o":28.68,"t":"2026-10-22T18:15:00Z","v":4919,"vw":28.676316},{"c":28.72,"h":28.72,"l":28.66,"n":244,"o":28.66,"t":"2026-10-22T18:20:00Z","v":9644,"vw":28.690557},{"c":28.67,"h":28.73,"l":28.67,"n":145,"o":28.72,"t":"2026-10-22T18:25:00Z","v":4205,"vw":28.7045},{"c":28.62,"h":28.67,"l":28.62,"n":199,"o":28.67,"t":"2026-10-22T18:30:00Z","v":6196,"vw":28.648491},{"c":28.62,"h":28.63,"l":28.59,"n":185,"o":28.63,"t":"2026-10-22T18:35:00Z","v":7441,"vw":28.612089},{"c":28.58,"h":28.63,"l":28.55,"n":261,"o":28.61,"t":"2026-10-22T18:40:00Z","v":11481,"vw":28.573675},{"c":28.59,"h":28.59,"l":28.525,"n":193,"o":28.562,"t":"2026-10-22T18:45:00Z","v":8154,"vw":28.547976},{"c":28.58,"h":28.61,"l":28.57,"n":138,"o":28.61,"t":"2026-10-22T18:50:00Z","v":5635,"vw":28.592369},{"c":28.645,"h":28.645,"l":28.5814,"n":94,"o":28.5814,"t":"2026-10-22T18:55:00Z","v":4139,"vw":28.61841},{"c":28.61,"h":28.63,"l":28.61,"n":170,"o":28.63,"t":"2026-10-22T19:00:00Z","v":4767,"vw":28.617536},{"c":28.61,"h":28.6567,"l":28.58,"n":202,"o":28.6,"t":"2026-10-22T19:05:00Z","v":8635,"vw":28.615862},{"c":28.71,"h":28.73,"l":28.63,"n":183,"o":28.63,"t":"2026-10-22T19:10:00Z","v":8874,"vw":28.67538},{"c":28.64,"h":28.71,"l":28.64,"n":190,"o":28.71,"t":"2026-10-22T19:15:00Z","v":8878,"vw":28.695425},{"c":28.62,"h":28.69,"l":28.6,"n":562,"o":28.62,"t":"2026-10-22T19:20:00Z","v":51315,"vw":28.628389},{"c":28.73,"h":28.73,"l":28.635,"n":190,"o":28.635,"t":"2026-10-22T19:25:00Z","v":11098,"vw":28.684061},{"c":28.66,"h":28.76,"l":28.64,"n":403,"o":28.74,"t":"2026-10-22T19:30:00Z","v":30490,"vw":28.714036},{"c":28.665,"h":28.675,"l":28.65,"n":331,"o":28.66,"t":"2026-10-22T19:35:00Z","v":17276,"vw":28.662353},{"c":28.65,"h":28.66,"l":28.63,"n":306,"o":28.66,"t":"2026-10-22T19:40:00Z","v":18645,"vw":28.646908},{"c":28.67,"h":28.72,"l":28.64,"n":476,"o":28.64,"t":"2026-10-22T19:45:00Z","v":24270,"vw":28.679816},{"c":28.65,"h":28.68,"l":28.615,"n":551,"o":28.66,"t":"2026-10-22T19:50:00Z","v":35279,"vw":28.636019},{"c":28.67,"h":28.68,"l":28.58,"n":2206,"o":28.64,"t":"2026-10-22T19:55:00Z","v":178122,"vw":28.642206},{"c":28.65,"h":28.65,"l":28.65,"n":45,"o":28.65,"t":"2026-10-22T20:00:00Z","v":218176,"vw":28.65},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-22T20:15:00Z","v":150,"vw":28.8}],"history":[{"c":20.12,"h":20.25,"l":19.905,"n":14577,"o":20.25,"t":"2024-10-21T04:00:00Z","v":1312712,"vw":20.072692},{"c":19.91,"h":20.12,"l":19.855,"n":12408,"o":20,"t":"2024-10-22T04:00:00Z","v":1141901,"vw":19.969171},{"c":19.2,"h":19.67,"l":19.1,"n":22465,"o":19.64,"t":"2024-10-23T04:00:00Z","v":2452037,"vw":19.287717},{"c":19.24,"h":19.35,"l":19.12,"n":13975,"o":19.25,"t":"2024-10-24T04:00:00Z","v":1280324,"vw":19.245622},{"c":19.35,"h":19.535,"l":19.31,"n":9541,"o":19.4,"t":"2024-10-25T04:00:00Z","v":914460,"vw":19.397791},{"c":19.03,"h":19.3,"l":19.01,"n":15864,"o":19.25,"t":"2024-10-28T04:00:00Z","v":1700452,"vw":19.094707},{"c":19.37,"h":19.53,"l":19.1909,"n":18436,"o":19.33,"t":"2024-10-29T04:00:00Z","v":1808559,"vw":19.36285},{"c":19.17,"h":19.25,"l":18.92,"n":15284,"o":19.19,"t":"2024-10-30T04:00:00Z","v":1611263,"vw":19.153049},{"c":19.11,"h":19.29,"l":19,"n":14209,"o":19.16,"t":"2024-10-31T04:00:00Z","v":954946,"vw":19.10573},{"c":19.04,"h":19.18,"l":18.98,"n":11734,"o":19.11,"t":"2024-11-01T04:00:00Z","v":1012723,"vw":19.077591},{"c":19.05,"h":19.24,"l":18.97,"n":11806,"o":19.1,"t":"2024-11-04T05:00:00Z","v":1113448,"vw":19.113962},{"c":19.61,"h":19.68,"l":19.3,"n":12067,"o":19.31,"t":"2024-11-05T05:00:00Z","v":1195252,"vw":19.562973},{"c":19.57,"h":19.6,"l":19.17,"n":13632,"o":19.2,"t":"2024-11-06T05:00:00Z","v":1317618,"vw":19.447517},{"c":20.18,"h":20.315,"l":19.8701,"n":16180,"o":19.92,"t":"2024-11-07T05:00:00Z","v":1661198,"vw":20.164553},{"c":20.1,"h":20.24,"l":20.04,"n":13190,"o":20.18,"t":"2024-11-08T05:00:00Z","v":1320474,"vw":20.161309},{"c":20.33,"h":20.54,"l":20.1316,"n":17616,"o":20.36,"t":"2024-11-11T05:00:00Z","v":1750499,"vw":20.3059},{"c":19.9,"h":20.28,"l":19.8,"n":18280,"o":20.16,"t":"2024-11-12T05:00:00Z","v":1685154,"vw":19.942008},{"c":20.08,"h":20.11,"l":19.72,"n":11090,"o":19.8,"t":"2024-11-13T05:00:00Z","v":973763,"vw":19.973652},{"c":20.19,"h":20.36,"l":20.09,"n":9152,"o":20.14,"t":"2024-11-14T05:00:00Z","v":963085,"vw":20.210041},{"c":20.29,"h":20.3,"l":20.115,"n":12690,"o":20.23,"t":"2024-11-15T05:00:00Z","v":1294452,"vw":20.240808},{"c":20.44,"h":20.53,"l":20.19,"n":26045,"o":20.26,"t":"2024-11-18T05:00:00Z","v":2250704,"vw":20.390162},{"c":20.03,"h":20.14,"l":19.7,"n":19631,"o":19.99,"t":"2024-11-19T05:00:00Z","v":1976198,"vw":19.978357},{"c":18.97,"h":20.2,"l":18.925,"n":38167,"o":19.95,"t":"2024-11-20T05:00:00Z","v":4505687,"vw":19.254652},{"c":18.71,"h":19.02,"l":18.52,"n":25035,"o":19.01,"t":"2024-11-21T05:00:00Z","v":2685496,"vw":18.69986},{"c":18.63,"h":18.91,"l":18.53,"n":16880,"o":18.6,"t":"2024-11-22T05:00:00Z","v":1902531,"vw":18.70352},{"c":18.65,"h":18.79,"l":18.57,"n":17286,"o":18.75,"t":"2024-11-25T05:00:00Z","v":2047932,"vw":18.658105},{"c":18.03,"h":18.62,"l":18.03,"n":22116,"o":18.61,"t":"2024-11-26T05:00:00Z","v":2277260,"vw":18.227613},{"c":17.55,"h":17.78,"l":17.22,"n":20208,"o":17.53,"t":"2024-11-27T05:00:00Z","v":2646289,"vw":17.554567},{"c":17.32,"h":17.52,"l":17.18,"n":12662,"o":17.44,"t":"2024-11-29T05:00:00Z","v":1553608,"vw":17.307839},{"c":17.04,"h":17.29,"l":16.87,"n":28159,"o":17.25,"t":"2024-12-02T05:00:00Z","v":3328087,"vw":17.086393},{"c":17.22,"h":17.4,"l":17.14,"n":19013,"o":17.15,"t":"2024-12-03T05:00:00Z","v":2249268,"vw":17.25551},{"c":16.86,"h":17.255,"l":16.775,"n":24968,"o":17.255,"t":"2024-12-04T05:00:00Z","v":3582162,"vw":16.914399},{"c":16.48,"h":16.64,"l":16.21,"n":20329,"o":16.3,"t":"2024-12-05T05:00:00Z","v":2215188,"vw":16.501118},{"c":15.98,"h":16.5054,"l":15.67,"n":27124,"o":16.5,"t":"2024-12-06T05:00:00Z","v":3945906,"vw":15.898773},{"c":16.3,"h":16.5276,"l":16.03,"n":19391,"o":16.11,"t":"2024-12-09T05:00:00Z","v":2954109,"vw":16.319281},{"c":16.08,"h":16.33,"l":16.03,"n":17019,"o":16.3,"t":"2024-12-10T05:00:00Z","v":1979631,"vw":16.1801},{"c":15.51,"h":16.05,"l":15.44,"n":24645,"o":16,"t":"2024-12-11T05:00:00Z","v":3003881,"vw":15.575699},{"c":15.45,"h":15.6354,"l":15.34,"n":20395,"o":15.48,"t":"2024-12-12T05:00:00Z","v":2812670,"vw":15.501546},{"c":15.15,"h":15.465,"l":15.06,"n":20132,"o":15.45,"t":"2024-12-13T05:00:00Z","v":2460212,"vw":15.163043},{"c":15,"h":15.115,"l":14.71,"n":25558,"o":15.09,"t":"2024-12-16T05:00:00Z","v":3091539,"vw":14.961492},{"c":14.94,"h":15.08,"l":14.59,"n":18905,"o":14.86,"t":"2024-12-17T05:00:00Z","v":2207563,"vw":14.891119},{"c":14.97,"h":15.36,"l":14.95,"n":16369,"o":14.95,"t":"2024-12-18T05:00:00Z","v":1744857,"vw":15.12918},{"c":14.72,"h":15.13,"l":14.69,"n":17828,"o":14.99,"t":"2024-12-19T05:00:00Z","v":2033845,"vw":14.892917},{"c":14.8,"h":15.01,"l":14.61,"n":13491,"o":14.7,"t":"2024-12-20T05:00:00Z","v":1905842,"vw":14.86532},{"c":15.25,"h":15.36,"l":14.8,"n":17612,"o":14.8,"t":"2024-12-23T05:00:00Z","v":2243279,"vw":15.235487},{"c":15.12,"h":15.3,"l":14.9313,"n":9689,"o":15.3,"t":"2024-12-24T05:00:00Z","v":1004747,"vw":15.096737},{"c":15.02,"h":15.2,"l":14.95,"n":12065,"o":15.11,"t":"2024-12-26T05:00:00Z","v":1303925,"vw":15.056967},{"c":14.85,"h":15.02,"l":14.74,"n":13282,"o":15,"t":"2024-12-27T05:00:00Z","v":1750792,"vw":14.828754},{"c":14.7,"h":14.8,"l":14.56,"n":16272,"o":14.76,"t":"2024-12-30T05:00:00Z","v":2223954,"vw":14.67176},{"c":14.95,"h":14.96,"l":14.6,"n":12346,"o":14.7,"t":"2024-12-31T05:00:00Z","v":1628390,"vw":14.837359},{"c":15.5,"h":15.675,"l":15.2,"n":15274,"o":15.28,"t":"2025-01-02T05:00:00Z","v":1563441,"vw":15.513231},{"c":15.22,"h":15.6699,"l":15.18,"n":12646,"o":15.56,"t":"2025-01-03T05:00:00Z","v":1482894,"vw":15.281806},{"c":14.68,"h":15.405,"l":14.64,"n":19307,"o":15.3,"t":"2025-01-06T05:00:00Z","v":2224284,"vw":14.964873},{"c":14.82,"h":14.98,"l":14.64,"n":18246,"o":14.72,"t":"2025-01-07T05:00:00Z","v":1877380,"vw":14.80723},{"c":14.86,"h":14.96,"l":14.37,"n":17614,"o":14.72,"t":"2025-01-08T05:00:00Z","v":1916808,"vw":14.748029},{"c":15.25,"h":15.58,"l":15.2,"n":21017,"o":15.32,"t":"2025-01-10T05:00:00Z","v":2758379,"vw":15.370788},{"c":15.18,"h":15.37,"l":14.91,"n":16732,"o":15.25,"t":"2025-01-13T05:00:00Z","v":1824334,"vw":15.069412},{"c":15.13,"h":15.25,"l":14.955,"n":12854,"o":15.21,"t":"2025-01-14T05:00:00Z","v":1673937,"vw":15.086395},{"c":15.22,"h":15.235,"l":15.015,"n":12381,"o":15.14,"t":"2025-01-15T05:00:00Z","v":1538535,"vw":15.140469},{"c":14.72,"h":15.1,"l":14.62,"n":16883,"o":15.085,"t":"2025-01-16T05:00:00Z","v":2150440,"vw":14.762797},{"c":14.68,"h":14.9155,"l":14.48,"n":16667,"o":14.63,"t":"2025-01-17T05:00:00Z","v":2059318,"vw":14.713975},{"c":14.68,"h":14.84,"l":14.4,"n":21777,"o":14.84,"t":"2025-01-21T05:00:00Z","v":2613903,"vw":14.584642},{"c":14.35,"h":14.62,"l":14.31,"n":21523,"o":14.51,"t":"2025-01-22T05:00:00Z","v":2511375,"vw":14.436749},{"c":14.84,"h":14.89,"l":14.3,"n":14955,"o":14.38,"t":"2025-01-23T05:00:00Z","v":1831302,"vw":14.725289},{"c":14.81,"h":14.94,"l":14.649,"n":13052,"o":14.9,"t":"2025-01-24T05:00:00Z","v":1476034,"vw":14.813588},{"c":14.87,"h":15.0566,"l":14.632,"n":14275,"o":14.7,"t":"2025-01-27T05:00:00Z","v":1286233,"vw":14.849409},{"c":14.9,"h":15.09,"l":14.79,"n":11834,"o":14.92,"t":"2025-01-28T05:00:00Z","v":942816,"vw":14.924121},{"c":15.27,"h":15.27,"l":14.91,"n":12546,"o":14.95,"t":"2025-01-29T05:00:00Z","v":1251377,"vw":15.115963},{"c":15.56,"h":15.715,"l":15.12,"n":15436,"o":15.35,"t":"2025-01-30T05:00:00Z","v":1569544,"vw":15.494832},{"c":15.37,"h":15.7,"l":15.335,"n":15125,"o":15.7,"t":"2025-01-31T05:00:00Z","v":1385732,"vw":15.471377},{"c":15.17,"h":15.3664,"l":14.8,"n":12336,"o":14.95,"t":"2025-02-03T05:00:00Z","v":1221951,"vw":15.160295},{"c":15.7,"h":15.93,"l":15.32,"n":16257,"o":15.37,"t":"2025-02-04T05:00:00Z","v":1674828,"vw":15.709805},{"c":15.64,"h":15.77,"l":15.55,"n":13286,"o":15.55,"t":"2025-02-05T05:00:00Z","v":1406947,"vw":15.662549},{"c":15.41,"h":15.84,"l":15.365,"n":13021,"o":15.73,"t":"2025-02-06T05:00:00Z","v":1178237,"vw":15.481985},{"c":15.38,"h":15.62,"l":15.28,"n":13509,"o":15.55,"t":"2025-02-07T05:00:00Z","v":1349730,"vw":15.401333},{"c":15.66,"h":15.68,"l":15.408,"n":14449,"o":15.47,"t":"2025-02-10T05:00:00Z","v":1198904,"vw":15.595184},{"c":15.63,"h":15.76,"l":15.47,"n":14858,"o":15.67,"t":"2025-02-11T05:00:00Z","v":1438483,"vw":15.618323},{"c":15.72,"h":15.79,"l":15.39,"n":18286,"o":15.61,"t":"2025-02-12T05:00:00Z","v":1751058,"vw":15.667781},{"c":16,"h":16.045,"l":15.7,"n":16830,"o":15.73,"t":"2025-02-13T05:00:00Z","v":1724528,"vw":15.90931},{"c":16.1,"h":16.25,"l":15.9,"n":19298,"o":16.17,"t":"2025-02-14T05:00:00Z","v":2551135,"vw":16.042459},{"c":16.39,"h":17,"l":16.29,"n":29531,"o":16.38,"t":"2025-02-18T05:00:00Z","v":3445847,"vw":16.451835},{"c":14.96,"h":15.79,"l":14.74,"n":58172,"o":15.58,"t":"2025-02-19T05:00:00Z","v":7903241,"vw":15.092975},{"c":16,"h":16.05,"l":15.1,"n":36582,"o":15.15,"t":"2025-02-20T05:00:00Z","v":4984582,"vw":15.788013},{"c":15.35,"h":16.09,"l":15.3431,"n":31142,"o":15.93,"t":"2025-02-21T05:00:00Z","v":3593875,"vw":15.75732},{"c":15.28,"h":15.465,"l":15.12,"n":19576,"o":15.3,"t":"2025-02-24T05:00:00Z","v":2101989,"vw":15.330726},{"c":15.5,"h":15.95,"l":15.32,"n":24860,"o":15.41,"t":"2025-02-25T05:00:00Z","v":2744936,"vw":15.680368},{"c":15.76,"h":16.06,"l":15.71,"n":19764,"o":15.81,"t":"2025-02-26T05:00:00Z","v":2249028,"vw":15.883583},{"c":15.52,"h":15.83,"l":15.47,"n":21242,"o":15.6,"t":"2025-02-27T05:00:00Z","v":2474080,"vw":15.640638},{"c":15.63,"h":15.85,"l":15.2014,"n":21156,"o":15.43,"t":"2025-02-28T05:00:00Z","v":2564687,"vw":15.6645},{"c":15.23,"h":15.75,"l":15.21,"n":27796,"o":15.73,"t":"2025-03-03T05:00:00Z","v":2735905,"vw":15.45336},{"c":15.52,"h":15.63,"l":14.56,"n":25469,"o":14.91,"t":"2025-03-04T05:00:00Z","v":2614722,"vw":15.188221},{"c":15.37,"h":15.67,"l":15.185,"n":34858,"o":15.51,"t":"2025-03-05T05:00:00Z","v":3513377,"vw":15.373296},{"c":15.83,"h":15.86,"l":15.305,"n":21247,"o":15.39,"t":"2025-03-06T05:00:00Z","v":2536031,"vw":15.733231},{"c":16.07,"h":16.29,"l":15.8,"n":17605,"o":15.87,"t":"2025-03-07T05:00:00Z","v":1794573,"vw":16.089564},{"c":15.75,"h":16.005,"l":15.49,"n":21612,"o":15.85,"t":"2025-03-10T04:00:00Z","v":2195171,"vw":15.751305},{"c":15.79,"h":15.835,"l":15.18,"n":20525,"o":15.695,"t":"2025-03-11T04:00:00Z","v":2705451,"vw":15.592701},{"c":16.5,"h":16.65,"l":16.11,"n":35765,"o":16.2,"t":"2025-03-12T04:00:00Z","v":4320719,"vw":16.483372},{"c":16.4,"h":16.7,"l":16.345,"n":39748,"o":16.54,"t":"2025-03-13T04:00:00Z","v":4528051,"vw":16.487226},{"c":16.6,"h":16.63,"l":15.92,"n":24104,"o":16.29,"t":"2025-03-14T04:00:00Z","v":2848479,"vw":16.402305},{"c":16.55,"h":16.95,"l":16.515,"n":23178,"o":16.73,"t":"2025-03-17T04:00:00Z","v":2399852,"vw":16.734554},{"c":16.68,"h":16.9,"l":16.38,"n":18994,"o":16.53,"t":"2025-03-18T04:00:00Z","v":1904249,"vw":16.700207},{"c":16.94,"h":17.3,"l":16.83,"n":20638,"o":17.23,"t":"2025-03-19T04:00:00Z","v":2071643,"vw":17.048028},{"c":17.15,"h":17.34,"l":16.81,"n":16018,"o":16.905,"t":"2025-03-20T04:00:00Z","v":1386059,"vw":17.15849},{"c":16.58,"h":17,"l":16.55,"n":16573,"o":16.93,"t":"2025-03-21T04:00:00Z","v":3086505,"vw":16.622364},{"c":16.32,"h":16.76,"l":16.24,"n":14583,"o":16.58,"t":"2025-03-24T04:00:00Z","v":1376613,"vw":16.38274},{"c":16.205,"h":16.475,"l":16.16,"n":11452,"o":16.3,"t":"2025-03-25T04:00:00Z","v":964004,"vw":16.296894},{"c":16.12,"h":16.18,"l":15.85,"n":11653,"o":16.16,"t":"2025-03-26T04:00:00Z","v":1037791,"vw":16.051196},{"c":15.91,"h":16.13,"l":15.82,"n":14360,"o":16.09,"t":"2025-03-27T04:00:00Z","v":1548470,"vw":15.945842},{"c":15.98,"h":16.219,"l":15.78,"n":12880,"o":15.84,"t":"2025-03-28T04:00:00Z","v":1075451,"vw":15.977699},{"c":15.56,"h":15.74,"l":15.24,"n":13908,"o":15.55,"t":"2025-03-31T04:00:00Z","v":1185492,"vw":15.553208},{"c":15.72,"h":15.805,"l":15.43,"n":12204,"o":15.6,"t":"2025-04-01T04:00:00Z","v":1097821,"vw":15.668157},{"c":15.65,"h":15.72,"l":15.44,"n":14223,"o":15.72,"t":"2025-04-02T04:00:00Z","v":1229209,"vw":15.591305},{"c":14.21,"h":15.01,"l":14.19,"n":30614,"o":14.94,"t":"2025-04-03T04:00:00Z","v":3162218,"vw":14.47407},{"c":13.08,"h":13.6,"l":12.72,"n":33946,"o":13.46,"t":"2025-04-04T04:00:00Z","v":3526557,"vw":13.038089},{"c":13.89,"h":14.17,"l":12.8,"n":33318,"o":12.85,"t":"2025-04-07T04:00:00Z","v":3773736,"vw":13.619536},{"c":12.66,"h":14.075,"l":12.3901,"n":38362,"o":14.06,"t":"2025-04-08T04:00:00Z","v":4890646,"vw":12.983206},{"c":13.53,"h":13.8,"l":12.06,"n":26376,"o":12.38,"t":"2025-04-09T04:00:00Z","v":2690436,"vw":13.104741},{"c":13.17,"h":13.65,"l":13,"n":24287,"o":13.25,"t":"2025-04-10T04:00:00Z","v":1744538,"vw":13.240213},{"c":14.24,"h":14.265,"l":13.43,"n":12318,"o":13.45,"t":"2025-04-11T04:00:00Z","v":1222940,"vw":13.992765},{"c":14.21,"h":14.49,"l":14.085,"n":15511,"o":14.49,"t":"2025-04-14T04:00:00Z","v":1188925,"vw":14.269526},{"c":13.58,"h":14.14,"l":13.515,"n":17952,"o":14.13,"t":"2025-04-15T04:00:00Z","v":1230097,"vw":13.642159},{"c":13.55,"h":13.7,"l":13.4001,"n":13367,"o":13.55,"t":"2025-04-16T04:00:00Z","v":1109806,"vw":13.571423},{"c":13.79,"h":13.795,"l":13.59,"n":11420,"o":13.63,"t":"2025-04-17T04:00:00Z","v":1002217,"vw":13.715312},{"c":13.59,"h":13.788,"l":13.37,"n":10313,"o":13.75,"t":"2025-04-21T04:00:00Z","v":882766,"vw":13.535793},{"c":13.56,"h":13.775,"l":13.47,"n":8564,"o":13.66,"t":"2025-04-22T04:00:00Z","v":603777,"vw":13.627548},{"c":14.01,"h":14.25,"l":13.92,"n":11779,"o":13.92,"t":"2025-04-23T04:00:00Z","v":1259748,"vw":14.077355},{"c":14.45,"h":14.46,"l":13.99,"n":9200,"o":14.07,"t":"2025-04-24T04:00:00Z","v":623669,"vw":14.313164},{"c":14.49,"h":14.78,"l":14.2617,"n":9205,"o":14.31,"t":"2025-04-25T04:00:00Z","v":649023,"vw":14.546261},{"c":14.64,"h":14.685,"l":14.38,"n":9891,"o":14.43,"t":"2025-04-28T04:00:00Z","v":1024663,"vw":14.583682},{"c":14.69,"h":14.7598,"l":14.55,"n":7560,"o":14.55,"t":"2025-04-29T04:00:00Z","v":676963,"vw":14.673045},{"c":14.74,"h":14.81,"l":14.45,"n":9137,"o":14.58,"t":"2025-04-30T04:00:00Z","v":762915,"vw":14.680418},{"c":14.8,"h":14.975,"l":14.692,"n":7571,"o":14.82,"t":"2025-05-01T04:00:00Z","v":640437,"vw":14.853983},{"c":15.03,"h":15.16,"l":14.88,"n":10196,"o":15,"t":"2025-05-02T04:00:00Z","v":716710,"vw":15.017265},{"c":15.08,"h":15.27,"l":14.99,"n":6766,"o":15,"t":"2025-05-05T04:00:00Z","v":507700,"vw":15.12718},{"c":14.98,"h":15.23,"l":14.9019,"n":13164,"o":14.96,"t":"2025-05-06T04:00:00Z","v":1083171,"vw":15.028442},{"c":14.96,"h":15.04,"l":14.785,"n":9685,"o":15,"t":"2025-05-07T04:00:00Z","v":785148,"vw":14.924338},{"c":15.3,"h":15.325,"l":14.85,"n":13351,"o":15.01,"t":"2025-05-08T04:00:00Z","v":1055771,"vw":15.14378},{"c":15.52,"h":15.55,"l":15.16,"n":11237,"o":15.45,"t":"2025-05-09T04:00:00Z","v":894474,"vw":15.350127},{"c":16.2,"h":16.47,"l":16.07,"n":19617,"o":16.37,"t":"2025-05-12T04:00:00Z","v":1831446,"vw":16.213432},{"c":16.43,"h":16.46,"l":16.085,"n":16208,"o":16.24,"t":"2025-05-13T04:00:00Z","v":1397943,"vw":16.259465},{"c":16.41,"h":16.64,"l":16.33,"n":11465,"o":16.46,"t":"2025-05-14T04:00:00Z","v":1033910,"vw":16.473304},{"c":16.8,"h":17.095,"l":16.28,"n":20155,"o":16.31,"t":"2025-05-15T04:00:00Z","v":1745344,"vw":16.785174},{"c":16.4,"h":16.99,"l":16.35,"n":14711,"o":16.825,"t":"2025-05-16T04:00:00Z","v":1417830,"vw":16.509339},{"c":16.24,"h":16.3,"l":16.09,"n":10252,"o":16.22,"t":"2025-05-19T04:00:00Z","v":1053513,"vw":16.181124},{"c":16.48,"h":16.53,"l":16.2001,"n":11735,"o":16.29,"t":"2025-05-20T04:00:00Z","v":1139615,"vw":16.410793},{"c":16.02,"h":16.495,"l":15.96,"n":17285,"o":16.34,"t":"2025-05-21T04:00:00Z","v":1588993,"vw":16.167156},{"c":15.995,"h":16.075,"l":15.865,"n":14073,"o":15.96,"t":"2025-05-22T04:00:00Z","v":1373289,"vw":15.989924},{"c":16.18,"h":16.2099,"l":15.7801,"n":11636,"o":15.93,"t":"2025-05-23T04:00:00Z","v":1039114,"vw":16.075504},{"c":16.04,"h":16.35,"l":15.9,"n":13129,"o":16.23,"t":"2025-05-27T04:00:00Z","v":1276838,"vw":16.067819},{"c":16.01,"h":16.145,"l":15.82,"n":12619,"o":16.01,"t":"2025-05-28T04:00:00Z","v":1215520,"vw":16.046876},{"c":16.18,"h":16.36,"l":16.12,"n":9586,"o":16.18,"t":"2025-05-29T04:00:00Z","v":900494,"vw":16.250534},{"c":16.51,"h":16.57,"l":16.18,"n":10529,"o":16.23,"t":"2025-05-30T04:00:00Z","v":1538641,"vw":16.436177},{"c":16.34,"h":16.54,"l":16.22,"n":9229,"o":16.54,"t":"2025-06-02T04:00:00Z","v":790432,"vw":16.375369},{"c":16.2,"h":16.3,"l":15.84,"n":11393,"o":16.16,"t":"2025-06-03T04:00:00Z","v":1366200,"vw":16.184074},{"c":16.18,"h":16.58,"l":16.175,"n":13269,"o":16.5,"t":"2025-06-04T04:00:00Z","v":1375288,"vw":16.286072},{"c":16.43,"h":16.69,"l":16.37,"n":14956,"o":16.42,"t":"2025-06-05T04:00:00Z","v":1390399,"vw":16.481722},{"c":16.69,"h":16.885,"l":16.54,"n":17956,"o":16.61,"t":"2025-06-06T04:00:00Z","v":1788137,"vw":16.710491},{"c":16.45,"h":16.72,"l":16.425,"n":12566,"o":16.7,"t":"2025-06-09T04:00:00Z","v":1513159,"vw":16.587366},{"c":16.55,"h":16.78,"l":16.39,"n":14171,"o":16.56,"t":"2025-06-10T04:00:00Z","v":1924500,"vw":16.568766},{"c":16.86,"h":16.95,"l":16.66,"n":13591,"o":16.75,"t":"2025-06-11T04:00:00Z","v":1643715,"vw":16.804954},{"c":17.01,"h":17.07,"l":16.76,"n":12829,"o":16.84,"t":"2025-06-12T04:00:00Z","v":1785055,"vw":16.959555},{"c":17.4,"h":17.42,"l":16.935,"n":13886,"o":17.13,"t":"2025-06-13T04:00:00Z","v":1693879,"vw":17.156095},{"c":17.02,"h":17.56,"l":16.92,"n":13514,"o":17.56,"t":"2025-06-16T04:00:00Z","v":1368860,"vw":17.081527},{"c":16.81,"h":17.07,"l":16.8,"n":9650,"o":16.96,"t":"2025-06-17T04:00:00Z","v":1040857,"vw":16.896615},{"c":16.8,"h":16.9,"l":16.61,"n":11615,"o":16.75,"t":"2025-06-18T04:00:00Z","v":1035788,"vw":16.760788},{"c":16.47,"h":16.8,"l":16.45,"n":13730,"o":16.78,"t":"2025-06-20T04:00:00Z","v":1480194,"vw":16.54028},{"c":16.55,"h":16.635,"l":16.33,"n":19657,"o":16.39,"t":"2025-06-23T04:00:00Z","v":2329324,"vw":16.523224},{"c":16.97,"h":17.02,"l":16.21,"n":19133,"o":16.36,"t":"2025-06-24T04:00:00Z","v":2530642,"vw":16.819572},{"c":17.12,"h":17.6,"l":16.8,"n":24308,"o":16.98,"t":"2025-06-25T04:00:00Z","v":3424386,"vw":17.202113},{"c":17.09,"h":17.13,"l":16.8201,"n":17780,"o":17.12,"t":"2025-06-26T04:00:00Z","v":2977467,"vw":17.000249},{"c":17.12,"h":17.26,"l":16.97,"n":19303,"o":17.1,"t":"2025-06-27T04:00:00Z","v":2504959,"vw":17.106774},{"c":17.25,"h":17.28,"l":16.88,"n":17820,"o":17.04,"t":"2025-06-30T04:00:00Z","v":2361395,"vw":17.097958},{"c":17.38,"h":17.415,"l":16.905,"n":18859,"o":17.16,"t":"2025-07-01T04:00:00Z","v":2681762,"vw":17.232254},{"c":17.955,"h":18.18,"l":17.435,"n":25183,"o":17.5,"t":"2025-07-02T04:00:00Z","v":3301408,"vw":17.926608},{"c":18.04,"h":18.16,"l":17.93,"n":9681,"o":17.94,"t":"2025-07-03T04:00:00Z","v":1230474,"vw":18.057155},{"c":18.205,"h":18.585,"l":18.085,"n":22657,"o":18.1,"t":"2025-07-07T04:00:00Z","v":1996954,"vw":18.293769},{"c":17.86,"h":18.29,"l":17.8,"n":12992,"o":18.2,"t":"2025-07-08T04:00:00Z","v":1075181,"vw":18.002667},{"c":17.4,"h":17.8,"l":17.265,"n":16432,"o":17.8,"t":"2025-07-09T04:00:00Z","v":1716496,"vw":17.431741},{"c":18.02,"h":18.34,"l":17.65,"n":13821,"o":17.67,"t":"2025-07-10T04:00:00Z","v":1341433,"vw":18.044443},{"c":18.52,"h":18.615,"l":18.055,"n":15352,"o":18.1,"t":"2025-07-11T04:00:00Z","v":1566462,"vw":18.434873},{"c":18.39,"h":18.59,"l":18.29,"n":11772,"o":18.56,"t":"2025-07-14T04:00:00Z","v":893940,"vw":18.417311},{"c":17.92,"h":18.52,"l":17.92,"n":9300,"o":18.52,"t":"2025-07-15T04:00:00Z","v":857781,"vw":18.06821},{"c":18.21,"h":18.35,"l":17.97,"n":9480,"o":18.07,"t":"2025-07-16T04:00:00Z","v":792644,"vw":18.201694},{"c":18.77,"h":19.08,"l":18.28,"n":17459,"o":18.33,"t":"2025-07-17T04:00:00Z","v":1802669,"vw":18.802463},{"c":18.56,"h":18.86,"l":18.55,"n":15109,"o":18.79,"t":"2025-07-18T04:00:00Z","v":1149456,"vw":18.669048},{"c":18.43,"h":18.555,"l":18.36,"n":6832,"o":18.54,"t":"2025-07-21T04:00:00Z","v":569689,"vw":18.452825},{"c":18.96,"h":19.035,"l":18.55,"n":10943,"o":18.55,"t":"2025-07-22T04:00:00Z","v":1460341,"vw":18.89732},{"c":19.06,"h":19.29,"l":19.05,"n":14243,"o":19.12,"t":"2025-07-23T04:00:00Z","v":1098305,"vw":19.153421},{"c":19.03,"h":19.24,"l":19.025,"n":12997,"o":19.09,"t":"2025-07-24T04:00:00Z","v":1550574,"vw":19.145607},{"c":18.8,"h":19.14,"l":18.6762,"n":15467,"o":18.84,"t":"2025-07-25T04:00:00Z","v":1678863,"vw":18.956366},{"c":18.85,"h":18.9,"l":18.67,"n":12741,"o":18.735,"t":"2025-07-28T04:00:00Z","v":1262550,"vw":18.778186},{"c":18.67,"h":18.77,"l":18.512,"n":13687,"o":18.68,"t":"2025-07-29T04:00:00Z","v":1135958,"vw":18.648994},{"c":18.35,"h":18.6707,"l":18.265,"n":10769,"o":18.61,"t":"2025-07-30T04:00:00Z","v":784089,"vw":18.445366},{"c":18.26,"h":18.535,"l":18.2,"n":11510,"o":18.305,"t":"2025-07-31T04:00:00Z","v":824795,"vw":18.319654},{"c":18.42,"h":18.46,"l":18.045,"n":9583,"o":18.175,"t":"2025-08-01T04:00:00Z","v":574858,"vw":18.290749},{"c":18.77,"h":18.83,"l":18.35,"n":8489,"o":18.35,"t":"2025-08-04T04:00:00Z","v":642237,"vw":18.713689},{"c":19.31,"h":19.33,"l":18.92,"n":16749,"o":18.92,"t":"2025-08-05T04:00:00Z","v":1396026,"vw":19.170467},{"c":19.15,"h":19.38,"l":19.1,"n":12379,"o":19.33,"t":"2025-08-06T04:00:00Z","v":936043,"vw":19.214848},{"c":18.97,"h":19.2406,"l":18.7,"n":18966,"o":18.94,"t":"2025-08-07T04:00:00Z","v":1614635,"vw":18.96419},{"c":18.84,"h":19.37,"l":18.795,"n":13311,"o":19.06,"t":"2025-08-08T04:00:00Z","v":873842,"vw":18.984006},{"c":18.52,"h":18.85,"l":18.245,"n":14649,"o":18.73,"t":"2025-08-11T04:00:00Z","v":1254090,"vw":18.507369},{"c":18.79,"h":19.125,"l":18.52,"n":13093,"o":18.6,"t":"2025-08-12T04:00:00Z","v":884277,"vw":18.886963},{"c":18.99,"h":19.25,"l":18.8,"n":12278,"o":18.8,"t":"2025-08-13T04:00:00Z","v":1026559,"vw":19.019455},{"c":18.83,"h":19.02,"l":18.81,"n":9289,"o":19.01,"t":"2025-08-14T04:00:00Z","v":670292,"vw":18.886942},{"c":18.66,"h":18.97,"l":18.6,"n":9120,"o":18.67,"t":"2025-08-15T04:00:00Z","v":642681,"vw":18.694413},{"c":18.95,"h":19.02,"l":18.57,"n":8925,"o":18.66,"t":"2025-08-18T04:00:00Z","v":725294,"vw":18.913871},{"c":18.37,"h":18.95,"l":18.31,"n":13799,"o":18.95,"t":"2025-08-19T04:00:00Z","v":1036012,"vw":18.558505},{"c":18.58,"h":18.68,"l":18.445,"n":13006,"o":18.45,"t":"2025-08-20T04:00:00Z","v":929286,"vw":18.562458},{"c":18.98,"h":19.033,"l":18.65,"n":13202,"o":18.676,"t":"2025-08-21T04:00:00Z","v":872757,"vw":18.918875},{"c":19.12,"h":19.38,"l":19.05,"n":10913,"o":19.1,"t":"2025-08-22T04:00:00Z","v":827134,"vw":19.196645},{"c":19.21,"h":19.27,"l":19.05,"n":11985,"o":19.05,"t":"2025-08-25T04:00:00Z","v":923762,"vw":19.196094},{"c":19.28,"h":19.32,"l":18.93,"n":11004,"o":19.18,"t":"2025-08-26T04:00:00Z","v":1180747,"vw":19.213254},{"c":19.01,"h":19.15,"l":18.89,"n":12504,"o":19.13,"t":"2025-08-27T04:00:00Z","v":896413,"vw":19.028972},{"c":18.97,"h":19.065,"l":18.88,"n":13722,"o":18.98,"t":"2025-08-28T04:00:00Z","v":953113,"vw":18.99175},{"c":18.65,"h":19.1,"l":18.53,"n":12530,"o":18.92,"t":"2025-08-29T04:00:00Z","v":2497601,"vw":18.670563},{"c":18.64,"h":18.73,"l":18.46,"n":10930,"o":18.5,"t":"2025-09-02T04:00:00Z","v":856007,"vw":18.604371},{"c":18.93,"h":18.965,"l":18.34,"n":13124,"o":18.5,"t":"2025-09-03T04:00:00Z","v":1213705,"vw":18.700484},{"c":19.11,"h":19.17,"l":18.9,"n":13147,"o":19,"t":"2025-09-04T04:00:00Z","v":1160481,"vw":19.062718},{"c":19.31,"h":19.32,"l":19.02,"n":10183,"o":19.05,"t":"2025-09-05T04:00:00Z","v":920126,"vw":19.192851},{"c":19.45,"h":19.77,"l":19.38,"n":12259,"o":19.49,"t":"2025-09-08T04:00:00Z","v":1237457,"vw":19.53718},{"c":19.72,"h":19.77,"l":19.285,"n":14792,"o":19.53,"t":"2025-09-09T04:00:00Z","v":1640123,"vw":19.615958},{"c":19.5,"h":19.72,"l":18.71,"n":12026,"o":19.5,"t":"2025-09-10T04:00:00Z","v":939426,"vw":19.527554},{"c":19.19,"h":19.31,"l":18.75,"n":16388,"o":19.3,"t":"2025-09-11T04:00:00Z","v":1885879,"vw":19.030314},{"c":19.21,"h":19.47,"l":19.2,"n":13516,"o":19.23,"t":"2025-09-12T04:00:00Z","v":1261934,"vw":19.325785},{"c":19.36,"h":19.57,"l":19.24,"n":15232,"o":19.24,"t":"2025-09-15T04:00:00Z","v":1428603,"vw":19.402126},{"c":19.3,"h":19.41,"l":19.055,"n":15016,"o":19.41,"t":"2025-09-16T04:00:00Z","v":1419072,"vw":19.245137},{"c":19.79,"h":19.8,"l":19.3,"n":12755,"o":19.32,"t":"2025-09-17T04:00:00Z","v":1388062,"vw":19.656735},{"c":19.84,"h":19.89,"l":19.685,"n":12495,"o":19.8,"t":"2025-09-18T04:00:00Z","v":1165961,"vw":19.79353},{"c":19.7,"h":19.8,"l":19.45,"n":12353,"o":19.79,"t":"2025-09-19T04:00:00Z","v":1588586,"vw":19.647136},{"c":19.14,"h":19.68,"l":19.12,"n":9544,"o":19.51,"t":"2025-09-22T04:00:00Z","v":1105624,"vw":19.306352},{"c":19.79,"h":19.87,"l":19.36,"n":10069,"o":19.37,"t":"2025-09-23T04:00:00Z","v":964669,"vw":19.722225},{"c":19.87,"h":19.99,"l":19.715,"n":8445,"o":19.79,"t":"2025-09-24T04:00:00Z","v":674549,"vw":19.874902},{"c":19.36,"h":19.8199,"l":19.215,"n":7394,"o":19.79,"t":"2025-09-25T04:00:00Z","v":560924,"vw":19.389454},{"c":19.27,"h":19.54,"l":19.245,"n":6926,"o":19.43,"t":"2025-09-26T04:00:00Z","v":520096,"vw":19.325978},{"c":18.74,"h":19.28,"l":18.57,"n":13705,"o":19.27,"t":"2025-09-29T04:00:00Z","v":1251319,"vw":18.754748},{"c":18.59,"h":18.72,"l":18.42,"n":12019,"o":18.64,"t":"2025-09-30T04:00:00Z","v":1064374,"vw":18.569498},{"c":18.72,"h":18.8519,"l":18.42,"n":10581,"o":18.55,"t":"2025-10-01T04:00:00Z","v":854007,"vw":18.703514},{"c":18.52,"h":18.835,"l":18.455,"n":8473,"o":18.78,"t":"2025-10-02T04:00:00Z","v":637389,"vw":18.570468},{"c":18.41,"h":18.4999,"l":18.165,"n":10668,"o":18.49,"t":"2025-10-03T04:00:00Z","v":869021,"vw":18.374388},{"c":18.44,"h":18.62,"l":18.28,"n":10210,"o":18.31,"t":"2025-10-06T04:00:00Z","v":723004,"vw":18.449499},{"c":18.42,"h":18.56,"l":18.265,"n":11902,"o":18.35,"t":"2025-10-07T04:00:00Z","v":886757,"vw":18.419393},{"c":18.02,"h":18.425,"l":17.91,"n":12004,"o":18.39,"t":"2025-10-08T04:00:00Z","v":959088,"vw":18.070454},{"c":17.69,"h":18.29,"l":17.68,"n":10740,"o":18.06,"t":"2025-10-09T04:00:00Z","v":883359,"vw":17.886305},{"c":16.79,"h":17.5801,"l":16.72,"n":24813,"o":17.1,"t":"2025-10-10T04:00:00Z","v":2955864,"vw":17.034646},{"c":17.37,"h":17.46,"l":16.95,"n":14351,"o":17.07,"t":"2025-10-13T04:00:00Z","v":1646539,"vw":17.202924},{"c":17.31,"h":17.345,"l":16.84,"n":8734,"o":16.98,"t":"2025-10-14T04:00:00Z","v":619466,"vw":17.185434},{"c":17.42,"h":17.72,"l":17.29,"n":10189,"o":17.31,"t":"2025-10-15T04:00:00Z","v":802871,"vw":17.510396},{"c":17.49,"h":17.88,"l":17.4,"n":7577,"o":17.48,"t":"2025-10-16T04:00:00Z","v":610903,"vw":17.63144},{"c":17.68,"h":17.84,"l":17.39,"n":8288,"o":17.43,"t":"2025-10-17T04:00:00Z","v":551088,"vw":17.637201},{"c":17.59,"h":17.98,"l":17.58,"n":8942,"o":17.7,"t":"2025-10-20T04:00:00Z","v":780048,"vw":17.71884},{"c":17.45,"h":17.61,"l":17.38,"n":6814,"o":17.5,"t":"2025-10-21T04:00:00Z","v":521370,"vw":17.502093},{"c":17.535,"h":17.5574,"l":17.29,"n":9401,"o":17.4,"t":"2025-10-22T04:00:00Z","v":688545,"vw":17.419048},{"c":17.72,"h":17.89,"l":17.63,"n":7771,"o":17.7,"t":"2025-10-23T04:00:00Z","v":629664,"vw":17.755026},{"c":17.51,"h":17.9,"l":17.43,"n":8908,"o":17.5,"t":"2025-10-24T04:00:00Z","v":476692,"vw":17.598613},{"c":17.91,"h":17.92,"l":17.59,"n":8209,"o":17.64,"t":"2025-10-27T04:00:00Z","v":491514,"vw":17.846758},{"c":18.22,"h":18.42,"l":17.76,"n":8328,"o":17.76,"t":"2025-10-28T04:00:00Z","v":640367,"vw":18.186774},{"c":18.57,"h":18.81,"l":18.29,"n":10799,"o":18.37,"t":"2025-10-29T04:00:00Z","v":881654,"vw":18.575996},{"c":18.68,"h":18.83,"l":18.425,"n":8922,"o":18.52,"t":"2025-10-30T04:00:00Z","v":596546,"vw":18.676724},{"c":18.82,"h":18.9,"l":18.51,"n":7635,"o":18.68,"t":"2025-10-31T04:00:00Z","v":476035,"vw":18.768395},{"c":18.26,"h":18.72,"l":18.22,"n":11865,"o":18.53,"t":"2025-11-03T05:00:00Z","v":866565,"vw":18.382786},{"c":17.95,"h":18.24,"l":17.755,"n":13950,"o":18.22,"t":"2025-11-04T05:00:00Z","v":1082806,"vw":17.942068},{"c":18.41,"h":18.505,"l":17.9,"n":13851,"o":17.98,"t":"2025-11-05T05:00:00Z","v":921967,"vw":18.262322},{"c":18.15,"h":18.46,"l":17.91,"n":11324,"o":18.24,"t":"2025-11-06T05:00:00Z","v":855614,"vw":18.162726},{"c":18.19,"h":18.2347,"l":17.88,"n":7529,"o":18.03,"t":"2025-11-07T05:00:00Z","v":492457,"vw":18.080065},{"c":18.66,"h":18.8,"l":18.24,"n":8669,"o":18.36,"t":"2025-11-10T05:00:00Z","v":655612,"vw":18.638685},{"c":18.79,"h":18.96,"l":18.71,"n":10072,"o":18.79,"t":"2025-11-11T05:00:00Z","v":749746,"vw":18.831731},{"c":18.78,"h":18.89,"l":18.5614,"n":8795,"o":18.7,"t":"2025-11-12T05:00:00Z","v":522063,"vw":18.736012},{"c":19.04,"h":19.39,"l":18.86,"n":11957,"o":18.87,"t":"2025-11-13T05:00:00Z","v":967215,"vw":19.142128},{"c":18.92,"h":19.0251,"l":18.5462,"n":8190,"o":18.77,"t":"2025-11-14T05:00:00Z","v":480381,"vw":18.885888},{"c":19.15,"h":19.29,"l":18.802,"n":11692,"o":18.93,"t":"2025-11-17T05:00:00Z","v":777286,"vw":19.11518},{"c":19.3,"h":19.47,"l":19.05,"n":15976,"o":19.15,"t":"2025-11-18T05:00:00Z","v":1414312,"vw":19.217453},{"c":19.05,"h":19.61,"l":18.9,"n":22843,"o":19.15,"t":"2025-11-19T05:00:00Z","v":2406893,"vw":19.22485},{"c":18.79,"h":19.565,"l":18.74,"n":18138,"o":19.37,"t":"2025-11-20T05:00:00Z","v":1370683,"vw":19.016728},{"c":19.14,"h":19.15,"l":18.89,"n":12759,"o":18.89,"t":"2025-11-21T05:00:00Z","v":1142109,"vw":19.060655},{"c":19.75,"h":19.75,"l":19,"n":15712,"o":19.1,"t":"2025-11-24T05:00:00Z","v":1848418,"vw":19.609325},{"c":19.86,"h":19.89,"l":19.52,"n":12751,"o":19.75,"t":"2025-11-25T05:00:00Z","v":1011660,"vw":19.788177},{"c":19.74,"h":19.9,"l":19.6,"n":14726,"o":19.89,"t":"2025-11-26T05:00:00Z","v":1146855,"vw":19.740146},{"c":19.9,"h":19.98,"l":19.51,"n":7020,"o":19.75,"t":"2025-11-28T05:00:00Z","v":713909,"vw":19.881835},{"c":20.01,"h":20.14,"l":19.81,"n":14386,"o":19.9,"t":"2025-12-01T05:00:00Z","v":1469771,"vw":20.002367},{"c":19.8,"h":20.02,"l":19.55,"n":14840,"o":20.02,"t":"2025-12-02T05:00:00Z","v":1306473,"vw":19.765181},{"c":20.41,"h":20.87,"l":20.25,"n":19141,"o":20.35,"t":"2025-12-03T05:00:00Z","v":1841503,"vw":20.52956},{"c":20.5,"h":20.63,"l":20.35,"n":15967,"o":20.48,"t":"2025-12-04T05:00:00Z","v":1650718,"vw":20.479684},{"c":20.45,"h":20.555,"l":20.21,"n":13333,"o":20.39,"t":"2025-12-05T05:00:00Z","v":1399799,"vw":20.417561},{"c":20.04,"h":20.59,"l":20.02,"n":11521,"o":20.5,"t":"2025-12-08T05:00:00Z","v":1003165,"vw":20.272577},{"c":19.94,"h":20,"l":19.6,"n":12358,"o":19.75,"t":"2025-12-09T05:00:00Z","v":1129532,"vw":19.876256},{"c":19.46,"h":20.06,"l":19.31,"n":16280,"o":19.9,"t":"2025-12-10T05:00:00Z","v":1289554,"vw":19.58022},{"c":18.58,"h":19.4,"l":18.46,"n":23171,"o":19.315,"t":"2025-12-11T05:00:00Z","v":2296783,"vw":18.623219},{"c":18.27,"h":18.55,"l":18.22,"n":18255,"o":18.47,"t":"2025-12-12T05:00:00Z","v":1615429,"vw":18.363549},{"c":18.23,"h":18.25,"l":18.018,"n":12687,"o":18.25,"t":"2025-12-15T05:00:00Z","v":1090676,"vw":18.170199},{"c":18.09,"h":18.28,"l":18.09,"n":12913,"o":18.19,"t":"2025-12-16T05:00:00Z","v":1066178,"vw":18.173186},{"c":18.24,"h":18.305,"l":17.855,"n":18195,"o":18,"t":"2025-12-17T05:00:00Z","v":1928096,"vw":18.141346},{"c":18.09,"h":18.4,"l":18.02,"n":13775,"o":18.29,"t":"2025-12-18T05:00:00Z","v":1107243,"vw":18.141126},{"c":18.3,"h":18.37,"l":18.01,"n":13643,"o":18.1,"t":"2025-12-19T05:00:00Z","v":2116856,"vw":18.294936},{"c":18.8,"h":18.945,"l":18.275,"n":14861,"o":18.3,"t":"2025-12-22T05:00:00Z","v":1546177,"vw":18.745204},{"c":18.89,"h":18.96,"l":18.61,"n":11892,"o":18.65,"t":"2025-12-23T05:00:00Z","v":1244631,"vw":18.817313},{"c":18.95,"h":19.06,"l":18.8001,"n":4517,"o":18.86,"t":"2025-12-24T05:00:00Z","v":439449,"vw":18.953973},{"c":19.43,"h":19.455,"l":18.9,"n":12554,"o":18.95,"t":"2025-12-26T05:00:00Z","v":1211234,"vw":19.313262},{"c":19.71,"h":19.81,"l":19.3,"n":18384,"o":19.4,"t":"2025-12-29T05:00:00Z","v":1937250,"vw":19.635767},{"c":19.26,"h":19.78,"l":19.24,"n":14079,"o":19.71,"t":"2025-12-30T05:00:00Z","v":1116046,"vw":19.454927},{"c":19.22,"h":19.25,"l":19.11,"n":8923,"o":19.2,"t":"2025-12-31T05:00:00Z","v":559445,"vw":19.201686},{"c":19.37,"h":19.52,"l":19.08,"n":9764,"o":19.36,"t":"2026-01-02T05:00:00Z","v":957964,"vw":19.301297},{"c":19.56,"h":19.755,"l":19.46,"n":12258,"o":19.5,"t":"2026-01-05T05:00:00Z","v":1023087,"vw":19.582389},{"c":20.4,"h":20.695,"l":19.58,"n":21636,"o":19.61,"t":"2026-01-06T05:00:00Z","v":2313950,"vw":20.41485},{"c":20.51,"h":20.51,"l":20.14,"n":15272,"o":20.43,"t":"2026-01-07T05:00:00Z","v":1104967,"vw":20.389056},{"c":20.75,"h":20.77,"l":20.18,"n":12895,"o":20.5,"t":"2026-01-08T05:00:00Z","v":1119168,"vw":20.544825},{"c":19.64,"h":20.75,"l":19.53,"n":20545,"o":20.73,"t":"2026-01-09T05:00:00Z","v":2285835,"vw":19.753188},{"c":19.62,"h":19.87,"l":19.29,"n":13161,"o":19.5,"t":"2026-01-12T05:00:00Z","v":1052826,"vw":19.620722},{"c":19.87,"h":19.95,"l":19.59,"n":12977,"o":19.65,"t":"2026-01-13T05:00:00Z","v":1132927,"vw":19.814172},{"c":20.61,"h":20.62,"l":19.97,"n":14894,"o":19.99,"t":"2026-01-14T05:00:00Z","v":1323986,"vw":20.483713},{"c":20.9,"h":20.9,"l":20.22,"n":12116,"o":20.48,"t":"2026-01-15T05:00:00Z","v":1231406,"vw":20.615048},{"c":20.37,"h":21.44,"l":20.3,"n":23686,"o":21,"t":"2026-01-16T05:00:00Z","v":2364540,"vw":20.791119},{"c":21.11,"h":21.17,"l":20.028,"n":14531,"o":20.37,"t":"2026-01-20T05:00:00Z","v":1172803,"vw":20.807846},{"c":21.29,"h":21.498,"l":21.05,"n":18955,"o":21.2,"t":"2026-01-21T05:00:00Z","v":2118553,"vw":21.281757},{"c":21.45,"h":21.515,"l":20.93,"n":13825,"o":21.32,"t":"2026-01-22T05:00:00Z","v":1130411,"vw":21.347532},{"c":21.4,"h":21.85,"l":21.38,"n":11569,"o":21.55,"t":"2026-01-23T05:00:00Z","v":947058,"vw":21.591553},{"c":21.66,"h":21.87,"l":21.38,"n":13340,"o":21.48,"t":"2026-01-26T05:00:00Z","v":1052725,"vw":21.673777},{"c":22.01,"h":22.43,"l":21.97,"n":16766,"o":22,"t":"2026-01-27T05:00:00Z","v":1392725,"vw":22.184792},{"c":22.65,"h":22.72,"l":22.05,"n":14187,"o":22.21,"t":"2026-01-28T05:00:00Z","v":1304449,"vw":22.471448},{"c":22.9,"h":22.92,"l":22.3,"n":17657,"o":22.76,"t":"2026-01-29T05:00:00Z","v":1306982,"vw":22.660106},{"c":22.95,"h":23.26,"l":22.62,"n":14341,"o":22.8,"t":"2026-01-30T05:00:00Z","v":1814610,"vw":23.006368},{"c":23.11,"h":23.275,"l":22.2609,"n":16190,"o":22.62,"t":"2026-02-02T05:00:00Z","v":1242280,"vw":22.991809},{"c":22.59,"h":23.08,"l":22.33,"n":22500,"o":23,"t":"2026-02-03T05:00:00Z","v":1475139,"vw":22.580954},{"c":22.3,"h":22.84,"l":22.07,"n":16826,"o":22.71,"t":"2026-02-04T05:00:00Z","v":1199222,"vw":22.375516},{"c":22.23,"h":22.61,"l":21.8001,"n":14279,"o":21.93,"t":"2026-02-05T05:00:00Z","v":906354,"vw":22.279772},{"c":22.72,"h":22.9,"l":21.92,"n":10585,"o":21.92,"t":"2026-02-06T05:00:00Z","v":825556,"vw":22.651113},{"c":23.29,"h":23.37,"l":22.5,"n":13462,"o":22.64,"t":"2026-02-09T05:00:00Z","v":1010055,"vw":23.184715},{"c":23.37,"h":23.58,"l":23.08,"n":11409,"o":23.31,"t":"2026-02-10T05:00:00Z","v":784776,"vw":23.404067},{"c":23.97,"h":24.09,"l":23.62,"n":15203,"o":23.62,"t":"2026-02-11T05:00:00Z","v":1361305,"vw":23.937404},{"c":23.23,"h":24.3,"l":22.88,"n":13106,"o":24.05,"t":"2026-02-12T05:00:00Z","v":886937,"vw":23.388928},{"c":23.8,"h":23.855,"l":23.16,"n":9073,"o":23.24,"t":"2026-02-13T05:00:00Z","v":602689,"vw":23.674487},{"c":24.53,"h":24.7,"l":23.72,"n":15789,"o":23.8,"t":"2026-02-17T05:00:00Z","v":1292064,"vw":24.362906},{"c":24.71,"h":24.94,"l":24.51,"n":15158,"o":24.54,"t":"2026-02-18T05:00:00Z","v":1183468,"vw":24.74664},{"c":24.99,"h":25.2,"l":24.57,"n":16233,"o":24.66,"t":"2026-02-19T05:00:00Z","v":1369031,"vw":24.952068},{"c":25.24,"h":25.45,"l":25.08,"n":21887,"o":25.09,"t":"2026-02-20T05:00:00Z","v":2335301,"vw":25.253069},{"c":25.24,"h":25.3594,"l":24.9,"n":14688,"o":25.01,"t":"2026-02-23T05:00:00Z","v":1107750,"vw":25.119367},{"c":25.28,"h":25.82,"l":25.165,"n":24365,"o":25.31,"t":"2026-02-24T05:00:00Z","v":2218495,"vw":25.412869},{"c":24.92,"h":25.543,"l":24.6,"n":23757,"o":25.39,"t":"2026-02-25T05:00:00Z","v":3030509,"vw":24.952524},{"c":25.02,"h":25.5,"l":24.44,"n":40070,"o":24.92,"t":"2026-02-26T05:00:00Z","v":4482152,"vw":24.939883},{"c":26.29,"h":26.42,"l":25.09,"n":28405,"o":25.09,"t":"2026-02-27T05:00:00Z","v":2861140,"vw":25.869065},{"c":26.89,"h":27.2,"l":26.01,"n":29337,"o":26.86,"t":"2026-03-02T05:00:00Z","v":2414886,"vw":26.718179},{"c":26.25,"h":26.61,"l":25.74,"n":25227,"o":26.35,"t":"2026-03-03T05:00:00Z","v":2456792,"vw":26.123012},{"c":25.63,"h":26.09,"l":25.42,"n":32697,"o":25.88,"t":"2026-03-04T05:00:00Z","v":4550513,"vw":25.803561},{"c":24.62,"h":25.47,"l":24.38,"n":26841,"o":25.47,"t":"2026-03-05T05:00:00Z","v":1944626,"vw":24.72884},{"c":23.66,"h":24.33,"l":23.44,"n":33842,"o":24.1,"t":"2026-03-06T05:00:00Z","v":2806285,"vw":23.733882},{"c":23.72,"h":23.9,"l":22.96,"n":29352,"o":23.09,"t":"2026-03-09T04:00:00Z","v":2584456,"vw":23.660712},{"c":23.81,"h":24.11,"l":23.01,"n":27210,"o":23.78,"t":"2026-03-10T04:00:00Z","v":2096763,"vw":23.701662},{"c":23.31,"h":23.66,"l":23.03,"n":26730,"o":23.66,"t":"2026-03-11T04:00:00Z","v":1605000,"vw":23.244592},{"c":22.15,"h":23.27,"l":22.13,"n":21634,"o":23.27,"t":"2026-03-12T04:00:00Z","v":1513727,"vw":22.348012},{"c":21.84,"h":22.405,"l":21.48,"n":17464,"o":22.15,"t":"2026-03-13T04:00:00Z","v":1238439,"vw":21.892904},{"c":22.22,"h":22.56,"l":21.7901,"n":26166,"o":22.2,"t":"2026-03-16T04:00:00Z","v":1884567,"vw":22.091399},{"c":22.23,"h":22.61,"l":22.05,"n":19020,"o":22.26,"t":"2026-03-17T04:00:00Z","v":1404441,"vw":22.321165},{"c":22.8,"h":23.19,"l":22.44,"n":22652,"o":22.55,"t":"2026-03-18T04:00:00Z","v":2047456,"vw":22.855152},{"c":22.73,"h":22.875,"l":22.24,"n":26783,"o":22.35,"t":"2026-03-19T04:00:00Z","v":3543798,"vw":22.619749},{"c":22.33,"h":23.01,"l":22.19,"n":16570,"o":23.01,"t":"2026-03-20T04:00:00Z","v":1374223,"vw":22.547725},{"c":22.82,"h":23.09,"l":22.48,"n":18282,"o":22.5,"t":"2026-03-23T04:00:00Z","v":1228073,"vw":22.780141},{"c":23.39,"h":23.46,"l":22.85,"n":17388,"o":22.96,"t":"2026-03-24T04:00:00Z","v":1087533,"vw":23.281646},{"c":22.86,"h":23.51,"l":22.72,"n":15524,"o":23.51,"t":"2026-03-25T04:00:00Z","v":957392,"vw":22.981462},{"c":22.5,"h":23.125,"l":22.41,"n":16807,"o":22.68,"t":"2026-03-26T04:00:00Z","v":1367409,"vw":22.706895},{"c":22.25,"h":22.58,"l":22.165,"n":17171,"o":22.5,"t":"2026-03-27T04:00:00Z","v":1274094,"vw":22.38268},{"c":22,"h":22.4593,"l":21.85,"n":20930,"o":22.29,"t":"2026-03-30T04:00:00Z","v":1962807,"vw":22.097257},{"c":22.97,"h":23,"l":22.23,"n":15982,"o":22.27,"t":"2026-03-31T04:00:00Z","v":1257406,"vw":22.789393},{"c":23.65,"h":23.86,"l":23.0801,"n":18651,"o":23.14,"t":"2026-04-01T04:00:00Z","v":1346768,"vw":23.637979},{"c":24.32,"h":24.34,"l":23.18,"n":17994,"o":23.3,"t":"2026-04-02T04:00:00Z","v":1259836,"vw":24.002715},{"c":24.1,"h":24.31,"l":23.8101,"n":11693,"o":24.13,"t":"2026-04-06T04:00:00Z","v":539778,"vw":24.123183},{"c":23.72,"h":24.265,"l":23.58,"n":11666,"o":24.08,"t":"2026-04-07T04:00:00Z","v":607074,"vw":23.827355},{"c":24.63,"h":24.65,"l":24.02,"n":13946,"o":24.02,"t":"2026-04-08T04:00:00Z","v":802184,"vw":24.421051},{"c":24.19,"h":24.795,"l":24.02,"n":16605,"o":24.74,"t":"2026-04-09T04:00:00Z","v":903390,"vw":24.32789},{"c":24.22,"h":24.365,"l":23.85,"n":14016,"o":24.32,"t":"2026-04-10T04:00:00Z","v":917072,"vw":24.120963},{"c":24.73,"h":24.8,"l":24.22,"n":15996,"o":24.22,"t":"2026-04-13T04:00:00Z","v":948099,"vw":24.626235},{"c":24.58,"h":25.18,"l":24.51,"n":13382,"o":24.99,"t":"2026-04-14T04:00:00Z","v":836410,"vw":24.770705},{"c":24.64,"h":25.14,"l":24.48,"n":12620,"o":24.99,"t":"2026-04-15T04:00:00Z","v":631854,"vw":24.711911},{"c":24.53,"h":24.88,"l":24.3108,"n":10688,"o":24.64,"t":"2026-04-16T04:00:00Z","v":562379,"vw":24.557347},{"c":24.45,"h":25.0775,"l":24.345,"n":15777,"o":24.775,"t":"2026-04-17T04:00:00Z","v":983603,"vw":24.669495},{"c":24.84,"h":25.42,"l":23.95,"n":17349,"o":24.4,"t":"2026-04-20T04:00:00Z","v":1188074,"vw":24.851654},{"c":24.36,"h":25.42,"l":24.125,"n":16352,"o":25.38,"t":"2026-04-21T04:00:00Z","v":1064364,"vw":24.499847},{"c":24.83,"h":24.875,"l":24.2,"n":12662,"o":24.36,"t":"2026-04-22T04:00:00Z","v":801127,"vw":24.552042},{"c":24.17,"h":25.1,"l":24.06,"n":11644,"o":24.99,"t":"2026-04-23T04:00:00Z","v":590484,"vw":24.415605},{"c":24.23,"h":24.355,"l":23.88,"n":14386,"o":24.09,"t":"2026-04-24T04:00:00Z","v":801829,"vw":24.178342},{"c":24.58,"h":24.74,"l":24.17,"n":12734,"o":24.48,"t":"2026-04-27T04:00:00Z","v":844072,"vw":24.47139},{"c":24.64,"h":24.885,"l":24.47,"n":10558,"o":24.79,"t":"2026-04-28T04:00:00Z","v":609821,"vw":24.672982},{"c":24.88,"h":25.095,"l":24.64,"n":12864,"o":24.75,"t":"2026-04-29T04:00:00Z","v":835655,"vw":24.800922},{"c":25.13,"h":25.35,"l":24.86,"n":14350,"o":24.96,"t":"2026-04-30T04:00:00Z","v":1171764,"vw":25.089063},{"c":25.28,"h":25.31,"l":24.73,"n":13335,"o":25.17,"t":"2026-05-01T04:00:00Z","v":812056,"vw":25.081469},{"c":25.3,"h":26.025,"l":25.175,"n":15915,"o":25.6,"t":"2026-05-04T04:00:00Z","v":1096802,"vw":25.499064},{"c":26.68,"h":26.97,"l":25.945,"n":23572,"o":26,"t":"2026-05-05T04:00:00Z","v":2071670,"vw":26.500266},{"c":26.9,"h":26.995,"l":26.366,"n":21613,"o":26.68,"t":"2026-05-06T04:00:00Z","v":1575867,"vw":26.720109},{"c":26.81,"h":27.14,"l":26.63,"n":16686,"o":26.9,"t":"2026-05-07T04:00:00Z","v":1710715,"vw":26.874273},{"c":26.83,"h":27.12,"l":26.69,"n":12440,"o":26.99,"t":"2026-05-08T04:00:00Z","v":1004387,"vw":26.880879},{"c":26.74,"h":27.25,"l":26.41,"n":17794,"o":27.11,"t":"2026-05-11T04:00:00Z","v":1176272,"vw":26.78154},{"c":27.34,"h":27.405,"l":26.5,"n":17596,"o":26.7,"t":"2026-05-12T04:00:00Z","v":1137362,"vw":27.082646},{"c":26.69,"h":27.69,"l":26.4,"n":16887,"o":27.57,"t":"2026-05-13T04:00:00Z","v":1048941,"vw":26.704985},{"c":26.68,"h":26.8548,"l":26.35,"n":12760,"o":26.74,"t":"2026-05-14T04:00:00Z","v":733278,"vw":26.638961},{"c":26.47,"h":26.5456,"l":26.15,"n":12039,"o":26.32,"t":"2026-05-15T04:00:00Z","v":701867,"vw":26.350987},{"c":26.36,"h":26.42,"l":26.04,"n":18319,"o":26.35,"t":"2026-05-18T04:00:00Z","v":1124254,"vw":26.288827},{"c":26.08,"h":26.5,"l":25.9,"n":18072,"o":26.49,"t":"2026-05-19T04:00:00Z","v":1342755,"vw":26.155641},{"c":26.69,"h":26.94,"l":26.24,"n":22593,"o":26.3,"t":"2026-05-20T04:00:00Z","v":1486420,"vw":26.649613},{"c":26.92,"h":28.28,"l":26.61,"n":36639,"o":27.98,"t":"2026-05-21T04:00:00Z","v":3212387,"vw":27.183849},{"c":26.4,"h":26.83,"l":26.11,"n":21239,"o":26.81,"t":"2026-05-22T04:00:00Z","v":1470674,"vw":26.411549},{"c":27.55,"h":27.675,"l":26.8,"n":25685,"o":27.26,"t":"2026-05-26T04:00:00Z","v":1953971,"vw":27.414091},{"c":27.33,"h":27.95,"l":27.13,"n":27696,"o":27.44,"t":"2026-05-27T04:00:00Z","v":2180022,"vw":27.548992},{"c":27.18,"h":27.825,"l":27.11,"n":20692,"o":27.63,"t":"2026-05-28T04:00:00Z","v":1423203,"vw":27.376675},{"c":27.25,"h":27.41,"l":26.84,"n":17196,"o":27.1,"t":"2026-05-29T04:00:00Z","v":1593132,"vw":27.180261},{"c":28.21,"h":28.5,"l":26.9525,"n":22564,"o":27.11,"t":"2026-06-01T04:00:00Z","v":1802302,"vw":28.111745},{"c":27.4,"h":28.155,"l":27.37,"n":16420,"o":28.1,"t":"2026-06-02T04:00:00Z","v":1122336,"vw":27.587537},{"c":27.17,"h":27.47,"l":26.92,"n":17099,"o":27.29,"t":"2026-06-03T04:00:00Z","v":989722,"vw":27.226419},{"c":27.15,"h":27.31,"l":26.78,"n":17540,"o":27.17,"t":"2026-06-04T04:00:00Z","v":1204318,"vw":27.060884},{"c":27.32,"h":27.53,"l":26.92,"n":14178,"o":26.98,"t":"2026-06-05T04:00:00Z","v":944579,"vw":27.297289},{"c":26.72,"h":27.345,"l":26.21,"n":16835,"o":27.31,"t":"2026-06-08T04:00:00Z","v":1042734,"vw":26.711472},{"c":26.75,"h":27.08,"l":26.35,"n":17658,"o":26.8,"t":"2026-06-09T04:00:00Z","v":1282522,"vw":26.766542},{"c":26.57,"h":26.975,"l":26.42,"n":14737,"o":26.71,"t":"2026-06-10T04:00:00Z","v":1510140,"vw":26.646878},{"c":27.15,"h":27.325,"l":26.75,"n":15553,"o":26.8,"t":"2026-06-11T04:00:00Z","v":1303386,"vw":27.110339},{"c":27.15,"h":27.3,"l":26.66,"n":13617,"o":26.66,"t":"2026-06-12T04:00:00Z","v":690007,"vw":27.038621},{"c":27.07,"h":27.395,"l":26.9,"n":13319,"o":27.2,"t":"2026-06-15T04:00:00Z","v":746691,"vw":27.073703},{"c":26.63,"h":27.205,"l":26.5,"n":13273,"o":27.02,"t":"2026-06-16T04:00:00Z","v":874328,"vw":26.686741},{"c":26.75,"h":27.07,"l":26.65,"n":15995,"o":26.67,"t":"2026-06-17T04:00:00Z","v":1292295,"vw":26.830609},{"c":25.81,"h":26.83,"l":25.3,"n":25645,"o":26.73,"t":"2026-06-18T04:00:00Z","v":2153147,"vw":25.703401},{"c":26.52,"h":26.63,"l":25.7732,"n":15421,"o":25.81,"t":"2026-06-22T04:00:00Z","v":1051321,"vw":26.434198},{"c":26.98,"h":27.13,"l":26.5,"n":16763,"o":26.52,"t":"2026-06-23T04:00:00Z","v":990989,"vw":26.851685},{"c":25.67,"h":26.79,"l":25.515,"n":20617,"o":26.61,"t":"2026-06-24T04:00:00Z","v":2689199,"vw":25.805249},{"c":25.33,"h":25.88,"l":25.25,"n":17967,"o":25.65,"t":"2026-06-25T04:00:00Z","v":1217858,"vw":25.432678},{"c":24.4,"h":25.19,"l":23.86,"n":20797,"o":25.17,"t":"2026-06-26T04:00:00Z","v":1689421,"vw":24.349656},{"c":24.64,"h":24.95,"l":24.36,"n":21070,"o":24.77,"t":"2026-06-29T04:00:00Z","v":1690756,"vw":24.614386},{"c":24.97,"h":25.16,"l":24.6647,"n":18766,"o":24.86,"t":"2026-06-30T04:00:00Z","v":1147803,"vw":24.873358},{"c":24.81,"h":25.34,"l":24.78,"n":15339,"o":24.95,"t":"2026-07-01T04:00:00Z","v":918757,"vw":24.96528},{"c":25.15,"h":25.95,"l":25.02,"n":20370,"o":25.37,"t":"2026-07-02T04:00:00Z","v":1454300,"vw":25.378639},{"c":26.12,"h":26.87,"l":25.37,"n":23256,"o":25.37,"t":"2026-07-06T04:00:00Z","v":1435814,"vw":26.303315},{"c":26.2,"h":26.46,"l":26.02,"n":18140,"o":26.2,"t":"2026-07-07T04:00:00Z","v":1471673,"vw":26.220104},{"c":26.46,"h":26.6,"l":26.025,"n":14135,"o":26.2,"t":"2026-07-08T04:00:00Z","v":1044029,"vw":26.363979},{"c":25.88,"h":26.4,"l":25.375,"n":18678,"o":26.34,"t":"2026-07-09T04:00:00Z","v":1248976,"vw":25.727188},{"c":26.35,"h":26.39,"l":26.05,"n":13168,"o":26.06,"t":"2026-07-10T04:00:00Z","v":919230,"vw":26.268471},{"c":26.54,"h":26.72,"l":26.4,"n":14526,"o":26.5,"t":"2026-07-13T04:00:00Z","v":830901,"vw":26.579064},{"c":26.56,"h":27.27,"l":26.37,"n":15586,"o":26.55,"t":"2026-07-14T04:00:00Z","v":1140146,"vw":26.604244},{"c":26.35,"h":26.775,"l":26.14,"n":12792,"o":26.74,"t":"2026-07-15T04:00:00Z","v":887040,"vw":26.369214},{"c":26.02,"h":26.775,"l":25.98,"n":11980,"o":26.19,"t":"2026-07-16T04:00:00Z","v":799592,"vw":26.305363},{"c":24.9,"h":25.97,"l":24.86,"n":19459,"o":25.71,"t":"2026-07-17T04:00:00Z","v":1286170,"vw":25.022679},{"c":26.09,"h":26.34,"l":25.27,"n":18979,"o":25.4,"t":"2026-07-20T04:00:00Z","v":1341638,"vw":26.053795},{"c":26.68,"h":26.75,"l":25.85,"n":16338,"o":26.09,"t":"2026-07-21T04:00:00Z","v":1026924,"vw":26.507914},{"c":26.77,"h":26.95,"l":26.57,"n":11924,"o":26.57,"t":"2026-07-22T04:00:00Z","v":698339,"vw":26.740135},{"c":27.15,"h":27.17,"l":26.47,"n":12679,"o":26.77,"t":"2026-07-23T04:00:00Z","v":915954,"vw":27.016213},{"c":28.14,"h":28.4,"l":27.25,"n":24871,"o":27.34,"t":"2026-07-24T04:00:00Z","v":2162531,"vw":28.071203},{"c":27.1,"h":27.68,"l":26.89,"n":18357,"o":27.51,"t":"2026-07-27T04:00:00Z","v":1216186,"vw":27.14691},{"c":28,"h":28.06,"l":26.815,"n":21994,"o":26.97,"t":"2026-07-28T04:00:00Z","v":1874880,"vw":27.807385},{"c":27.39,"h":28.23,"l":27.25,"n":17129,"o":28.1,"t":"2026-07-29T04:00:00Z","v":1099971,"vw":27.605051},{"c":29.15,"h":29.17,"l":27.69,"n":22546,"o":27.69,"t":"2026-07-30T04:00:00Z","v":1934536,"vw":28.689083},{"c":28.75,"h":29.34,"l":28.61,"n":17192,"o":28.97,"t":"2026-07-31T04:00:00Z","v":990301,"vw":28.893983},{"c":28.73,"h":29.34,"l":28.45,"n":20488,"o":29.12,"t":"2026-08-03T04:00:00Z","v":1426166,"vw":28.786383},{"c":28.22,"h":28.91,"l":28.03,"n":18836,"o":28.91,"t":"2026-08-04T04:00:00Z","v":1429632,"vw":28.313211},{"c":27.96,"h":28.51,"l":27.815,"n":15879,"o":28.24,"t":"2026-08-05T04:00:00Z","v":880891,"vw":28.049328},{"c":28.59,"h":29.5,"l":28.1,"n":19407,"o":29.5,"t":"2026-08-06T04:00:00Z","v":1568386,"vw":28.605219},{"c":28.9,"h":29.08,"l":28.42,"n":22211,"o":28.67,"t":"2026-08-07T04:00:00Z","v":1913193,"vw":28.827151},{"c":28.42,"h":29.21,"l":28.3,"n":18953,"o":28.87,"t":"2026-08-10T04:00:00Z","v":1257934,"vw":28.554614},{"c":27.67,"h":28.361,"l":27.29,"n":19335,"o":28.21,"t":"2026-08-11T04:00:00Z","v":1453717,"vw":27.648297},{"c":27.89,"h":27.97,"l":27.15,"n":15210,"o":27.48,"t":"2026-08-12T04:00:00Z","v":1051915,"vw":27.824192},{"c":28.74,"h":28.84,"l":27.9,"n":19735,"o":27.9,"t":"2026-08-13T04:00:00Z","v":1604052,"vw":28.651621},{"c":29.05,"h":29.19,"l":28.6,"n":21161,"o":28.94,"t":"2026-08-14T04:00:00Z","v":1196740,"vw":29.002613},{"c":30.09,"h":30.18,"l":29,"n":24001,"o":29.05,"t":"2026-08-17T04:00:00Z","v":2025619,"vw":29.843689},{"c":30.13,"h":30.25,"l":29.6126,"n":16269,"o":30.03,"t":"2026-08-18T04:00:00Z","v":1892061,"vw":29.973115},{"c":30.17,"h":30.9,"l":30.03,"n":17792,"o":30.3,"t":"2026-08-19T04:00:00Z","v":1542415,"vw":30.276622},{"c":30.06,"h":30.505,"l":29.86,"n":17651,"o":30.245,"t":"2026-08-20T04:00:00Z","v":1588749,"vw":30.177895},{"c":30.5,"h":31,"l":29.452,"n":27672,"o":29.5,"t":"2026-08-21T04:00:00Z","v":2807948,"vw":30.509434},{"c":30.7,"h":30.97,"l":30.405,"n":18059,"o":30.41,"t":"2026-08-24T04:00:00Z","v":1664723,"vw":30.654048},{"c":31.11,"h":31.25,"l":30.25,"n":18769,"o":30.75,"t":"2026-08-25T04:00:00Z","v":2011577,"vw":30.850004},{"c":29.58,"h":30.9753,"l":29.42,"n":15328,"o":30.95,"t":"2026-08-26T04:00:00Z","v":1207046,"vw":29.797969},{"c":30.42,"h":30.74,"l":29.97,"n":16374,"o":30.02,"t":"2026-08-27T04:00:00Z","v":1368830,"vw":30.465203},{"c":30.48,"h":30.79,"l":30.39,"n":11110,"o":30.44,"t":"2026-08-28T04:00:00Z","v":794096,"vw":30.558828},{"c":30.87,"h":31.005,"l":30.281,"n":13363,"o":30.55,"t":"2026-08-31T04:00:00Z","v":1364348,"vw":30.753621},{"c":31.05,"h":31.37,"l":30.7001,"n":13094,"o":30.99,"t":"2026-09-01T04:00:00Z","v":1170492,"vw":31.112633},{"c":31.82,"h":31.88,"l":31.21,"n":20430,"o":31.21,"t":"2026-09-02T04:00:00Z","v":1711830,"vw":31.707382},{"c":31.87,"h":32.4,"l":31.71,"n":22496,"o":32.024,"t":"2026-09-03T04:00:00Z","v":1821313,"vw":31.999943},{"c":32.42,"h":32.88,"l":32.25,"n":19683,"o":32.5,"t":"2026-09-04T04:00:00Z","v":1443397,"vw":32.472648},{"c":31.02,"h":31.47,"l":30.65,"n":28108,"o":31.35,"t":"2026-09-08T04:00:00Z","v":2383789,"vw":31.06346},{"c":31.16,"h":31.275,"l":30.56,"n":13860,"o":30.97,"t":"2026-09-09T04:00:00Z","v":998863,"vw":31.069155},{"c":30.74,"h":31.29,"l":30.54,"n":18177,"o":31.14,"t":"2026-09-10T04:00:00Z","v":2372077,"vw":30.743699},{"c":31.17,"h":31.2,"l":30.62,"n":13156,"o":30.74,"t":"2026-09-11T04:00:00Z","v":1305155,"vw":31.056766},{"c":30.83,"h":31,"l":30.35,"n":16102,"o":30.89,"t":"2026-09-14T04:00:00Z","v":2013817,"vw":30.708142},{"c":31.21,"h":31.535,"l":30.35,"n":18529,"o":30.55,"t":"2026-09-15T04:00:00Z","v":2145294,"vw":31.059188},{"c":30.87,"h":31.285,"l":30.61,"n":26579,"o":30.76,"t":"2026-09-16T04:00:00Z","v":2356524,"vw":30.92583},{"c":31.75,"h":32.15,"l":31.13,"n":17890,"o":31.28,"t":"2026-09-17T04:00:00Z","v":2215463,"vw":31.842994},{"c":32.48,"h":32.5,"l":31.83,"n":21214,"o":32.1,"t":"2026-09-18T04:00:00Z","v":2662758,"vw":32.355291},{"c":31.73,"h":32.662,"l":31.63,"n":18005,"o":32.662,"t":"2026-09-21T04:00:00Z","v":1333779,"vw":31.973765},{"c":30.94,"h":31.5,"l":30.75,"n":25157,"o":31.135,"t":"2026-09-22T04:00:00Z","v":2032386,"vw":31.105475},{"c":30.4,"h":31.19,"l":30.02,"n":22429,"o":30.87,"t":"2026-09-23T04:00:00Z","v":1685748,"vw":30.394178},{"c":29.9,"h":30.72,"l":29.79,"n":29696,"o":30.155,"t":"2026-09-24T04:00:00Z","v":2769358,"vw":30.10397},{"c":29.54,"h":29.92,"l":29.15,"n":31282,"o":29.81,"t":"2026-09-25T04:00:00Z","v":2705884,"vw":29.559188},{"c":29.3,"h":29.675,"l":29.24,"n":17515,"o":29.6,"t":"2026-09-28T04:00:00Z","v":1899676,"vw":29.3857},{"c":29.2,"h":29.5799,"l":28.94,"n":22505,"o":29.15,"t":"2026-09-29T04:00:00Z","v":1597079,"vw":29.276978},{"c":29.36,"h":30.08,"l":29.245,"n":19249,"o":29.69,"t":"2026-09-30T04:00:00Z","v":2125262,"vw":29.528945},{"c":30.43,"h":30.555,"l":29.3,"n":20421,"o":29.61,"t":"2026-10-01T04:00:00Z","v":2098395,"vw":30.219306},{"c":30.75,"h":30.775,"l":29.82,"n":18518,"o":29.95,"t":"2026-10-02T04:00:00Z","v":1417685,"vw":30.474711},{"c":30.84,"h":31.03,"l":30.065,"n":18358,"o":30.88,"t":"2026-10-05T04:00:00Z","v":1224355,"vw":30.709298},{"c":29.86,"h":30.68,"l":29.565,"n":23487,"o":30.6,"t":"2026-10-06T04:00:00Z","v":2456274,"vw":29.933476},{"c":29.69,"h":30.03,"l":29.645,"n":16636,"o":29.68,"t":"2026-10-07T04:00:00Z","v":1376159,"vw":29.790967},{"c":30.47,"h":30.515,"l":29.85,"n":17950,"o":29.85,"t":"2026-10-08T04:00:00Z","v":1438198,"vw":30.283311},{"c":29.7,"h":30.25,"l":29.56,"n":16293,"o":30.25,"t":"2026-10-09T04:00:00Z","v":1237534,"vw":29.802451},{"c":29.84,"h":30.52,"l":29.75,"n":17984,"o":29.87,"t":"2026-10-12T04:00:00Z","v":1497369,"vw":29.986174},{"c":29.79,"h":30.04,"l":29.61,"n":12590,"o":29.99,"t":"2026-10-13T04:00:00Z","v":1122870,"vw":29.817659},{"c":28.77,"h":29.43,"l":28.3,"n":24645,"o":29.4,"t":"2026-10-14T04:00:00Z","v":1935824,"vw":28.690081},{"c":27.98,"h":28.42,"l":27.71,"n":26603,"o":28.16,"t":"2026-10-15T04:00:00Z","v":1926611,"vw":27.968103},{"c":27.79,"h":28.39,"l":27.72,"n":22106,"o":28.24,"t":"2026-10-16T04:00:00Z","v":1478420,"vw":27.852915},{"c":28.08,"h":28.62,"l":27.73,"n":18164,"o":28.065,"t":"2026-10-19T04:00:00Z","v":1614186,"vw":28.100005},{"c":28.09,"h":28.37,"l":27.78,"n":13954,"o":27.91,"t":"2026-10-20T04:00:00Z","v":929169,"vw":28.039175},{"c":28.82,"h":29.115,"l":28.41,"n":21160,"o":28.41,"t":"2026-10-21T04:00:00Z","v":1468374,"vw":28.879035},{"c":28.65,"h":28.95,"l":28.22,"n":17171,"o":28.35,"t":"2026-10-22T04:00:00Z","v":1242575,"vw":28.616854}],"volatilityBars":[{"c":32.84,"h":32.98,"l":32.74,"n":13,"o":32.8,"t":"2026-09-21T08:00:00Z","v":818,"vw":32.848128},{"c":32.99,"h":33,"l":32.77,"n":20,"o":32.99,"t":"2026-09-21T08:15:00Z","v":2792,"vw":32.893659},{"c":32.99,"h":32.99,"l":32.99,"n":1,"o":32.99,"t":"2026-09-21T09:45:00Z","v":100,"vw":32.99},{"c":32.91,"h":32.95,"l":32.9,"n":8,"o":32.95,"t":"2026-09-21T10:15:00Z","v":743,"vw":32.92069},{"c":32.88,"h":32.9139,"l":32.83,"n":28,"o":32.83,"t":"2026-09-21T11:00:00Z","v":1501,"vw":32.894325},{"c":32.97,"h":33,"l":32.95,"n":64,"o":32.9735,"t":"2026-09-21T11:15:00Z","v":4307,"vw":32.985773},{"c":32.9699,"h":32.9699,"l":32.9,"n":7,"o":32.96,"t":"2026-09-21T11:30:00Z","v":2327,"vw":32.952071},{"c":32.74,"h":32.94,"l":32.55,"n":56,"o":32.86,"t":"2026-09-21T11:45:00Z","v":9341,"vw":32.820194},{"c":32.78,"h":32.85,"l":32.76,"n":15,"o":32.76,"t":"2026-09-21T12:00:00Z","v":2504,"vw":32.780481},{"c":32.9164,"h":32.9164,"l":32.8,"n":15,"o":32.89,"t":"2026-09-21T12:15:00Z","v":1604,"vw":32.875731},{"c":32.9,"h":32.95,"l":32.9,"n":2,"o":32.95,"t":"2026-09-21T12:30:00Z","v":4020,"vw":32.931095},{"c":32.98,"h":32.99,"l":32.98,"n":2,"o":32.99,"t":"2026-09-21T12:45:00Z","v":200,"vw":32.985},{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-09-21T13:00:00Z","v":151,"vw":32.9},{"c":32.71,"h":32.9799,"l":32.69,"n":48,"o":32.9,"t":"2026-09-21T13:15:00Z","v":4993,"vw":32.795753},{"c":32.16,"h":32.67,"l":31.92,"n":1380,"o":32.67,"t":"2026-09-21T13:30:00Z","v":156884,"vw":32.307041},{"c":32.33,"h":32.4,"l":32.1401,"n":726,"o":32.19,"t":"2026-09-21T13:45:00Z","v":55828,"vw":32.28824},{"c":32.39,"h":32.44,"l":32.21,"n":649,"o":32.35,"t":"2026-09-21T14:00:00Z","v":49711,"vw":32.307939},{"c":32.41,"h":32.45,"l":32.31,"n":534,"o":32.38,"t":"2026-09-21T14:15:00Z","v":33701,"vw":32.381783},{"c":32.495,"h":32.51,"l":32.41,"n":659,"o":32.41,"t":"2026-09-21T14:30:00Z","v":54361,"vw":32.450548},{"c":32.1,"h":32.5,"l":32.08,"n":826,"o":32.495,"t":"2026-09-21T14:45:00Z","v":59230,"vw":32.273177},{"c":32.04,"h":32.11,"l":31.94,"n":684,"o":32.08,"t":"2026-09-21T15:00:00Z","v":68113,"vw":32.041306},{"c":31.97,"h":32.05,"l":31.97,"n":472,"o":32.04,"t":"2026-09-21T15:15:00Z","v":24658,"vw":32.010748},{"c":31.74,"h":31.98,"l":31.73,"n":613,"o":31.98,"t":"2026-09-21T15:30:00Z","v":31690,"vw":31.856837},{"c":31.76,"h":31.86,"l":31.73,"n":559,"o":31.731,"t":"2026-09-21T15:45:00Z","v":33409,"vw":31.783448},{"c":31.77,"h":31.81,"l":31.72,"n":461,"o":31.76,"t":"2026-09-21T16:00:00Z","v":29830,"vw":31.754121},{"c":31.75,"h":31.8299,"l":31.725,"n":365,"o":31.77,"t":"2026-09-21T16:15:00Z","v":20321,"vw":31.766867},{"c":31.69,"h":31.76,"l":31.64,"n":429,"o":31.74,"t":"2026-09-21T16:30:00Z","v":22797,"vw":31.702788},{"c":31.73,"h":31.73,"l":31.645,"n":460,"o":31.69,"t":"2026-09-21T16:45:00Z","v":16497,"vw":31.682978},{"c":31.73,"h":31.77,"l":31.66,"n":441,"o":31.7401,"t":"2026-09-21T17:00:00Z","v":19451,"vw":31.727168},{"c":31.825,"h":31.825,"l":31.71,"n":542,"o":31.73,"t":"2026-09-21T17:15:00Z","v":21970,"vw":31.751538},{"c":31.9,"h":31.94,"l":31.825,"n":664,"o":31.8392,"t":"2026-09-21T17:30:00Z","v":42137,"vw":31.874296},{"c":31.8752,"h":31.895,"l":31.86,"n":541,"o":31.895,"t":"2026-09-21T17:45:00Z","v":25504,"vw":31.876165},{"c":31.88,"h":31.9,"l":31.85,"n":418,"o":31.87,"t":"2026-09-21T18:00:00Z","v":16323,"vw":31.877052},{"c":31.9143,"h":31.925,"l":31.8701,"n":431,"o":31.89,"t":"2026-09-21T18:15:00Z","v":23568,"vw":31.908998},{"c":31.93,"h":31.96,"l":31.86,"n":518,"o":31.91,"t":"2026-09-21T18:30:00Z","v":32571,"vw":31.922933},{"c":31.755,"h":31.92,"l":31.745,"n":463,"o":31.92,"t":"2026-09-21T18:45:00Z","v":21591,"vw":31.846502},{"c":31.8,"h":31.815,"l":31.75,"n":479,"o":31.77,"t":"2026-09-21T19:00:00Z","v":21122,"vw":31.799936},{"c":31.685,"h":31.8,"l":31.63,"n":710,"o":31.8,"t":"2026-09-21T19:15:00Z","v":33826,"vw":31.728707},{"c":31.73,"h":31.75,"l":31.665,"n":1083,"o":31.68,"t":"2026-09-21T19:30:00Z","v":50864,"vw":31.709295},{"c":31.69,"h":31.79,"l":31.68,"n":2263,"o":31.725,"t":"2026-09-21T19:45:00Z","v":157598,"vw":31.723571},{"c":31.78,"h":31.82,"l":31.73,"n":43,"o":31.73,"t":"2026-09-21T20:00:00Z","v":168993,"vw":31.730356},{"c":31.77,"h":31.77,"l":31.77,"n":7,"o":31.77,"t":"2026-09-21T21:15:00Z","v":500,"vw":31.77},{"c":31.75,"h":31.75,"l":31.75,"n":3,"o":31.75,"t":"2026-09-21T23:15:00Z","v":789,"vw":31.75},{"c":31,"h":31.04,"l":31,"n":22,"o":31.02,"t":"2026-09-22T08:00:00Z","v":3155,"vw":31.002327},{"c":31.82,"h":31.82,"l":31.82,"n":11,"o":31.82,"t":"2026-09-22T09:00:00Z","v":200,"vw":31.82},{"c":31.16,"h":31.16,"l":31.16,"n":1,"o":31.16,"t":"2026-09-22T09:45:00Z","v":100,"vw":31.16},{"c":31.358,"h":31.45,"l":31.358,"n":16,"o":31.45,"t":"2026-09-22T11:00:00Z","v":706,"vw":31.429667},{"c":31.45,"h":31.5,"l":31.45,"n":10,"o":31.45,"t":"2026-09-22T11:15:00Z","v":952,"vw":31.475656},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-09-22T11:45:00Z","v":3100,"vw":31.5},{"c":31.48,"h":31.5,"l":31.48,"n":18,"o":31.5,"t":"2026-09-22T12:15:00Z","v":4180,"vw":31.496885},{"c":31.4884,"h":31.53,"l":31.48,"n":24,"o":31.51,"t":"2026-09-22T12:30:00Z","v":4453,"vw":31.499828},{"c":31.402,"h":31.42,"l":31.402,"n":2,"o":31.42,"t":"2026-09-22T13:00:00Z","v":218,"vw":31.410257},{"c":31.12,"h":31.4,"l":30.93,"n":63,"o":31.4,"t":"2026-09-22T13:15:00Z","v":10613,"vw":31.198413},{"c":31.005,"h":31.5,"l":30.81,"n":1696,"o":31.135,"t":"2026-09-22T13:30:00Z","v":222023,"vw":31.121758},{"c":30.84,"h":31.13,"l":30.84,"n":1491,"o":30.9706,"t":"2026-09-22T13:45:00Z","v":96789,"vw":31.018593},{"c":30.865,"h":30.905,"l":30.76,"n":1055,"o":30.86,"t":"2026-09-22T14:00:00Z","v":81426,"vw":30.851916},{"c":30.915,"h":31,"l":30.8,"n":831,"o":30.86,"t":"2026-09-22T14:15:00Z","v":54331,"vw":30.877294},{"c":30.76,"h":30.91,"l":30.75,"n":813,"o":30.91,"t":"2026-09-22T14:30:00Z","v":46173,"vw":30.830252},{"c":30.86,"h":30.86,"l":30.75,"n":834,"o":30.76,"t":"2026-09-22T14:45:00Z","v":46940,"vw":30.79161},{"c":31.025,"h":31.16,"l":30.84,"n":898,"o":30.85,"t":"2026-09-22T15:00:00Z","v":58791,"vw":30.971857},{"c":30.96,"h":31.02,"l":30.91,"n":853,"o":31.01,"t":"2026-09-22T15:15:00Z","v":57277,"vw":30.969473},{"c":31.271,"h":31.3,"l":30.952,"n":1169,"o":30.96,"t":"2026-09-22T15:30:00Z","v":119497,"vw":31.170574},{"c":31.285,"h":31.36,"l":31.165,"n":1107,"o":31.27,"t":"2026-09-22T15:45:00Z","v":139959,"vw":31.26991},{"c":31.35,"h":31.43,"l":31.28,"n":866,"o":31.29,"t":"2026-09-22T16:00:00Z","v":63098,"vw":31.360677},{"c":31.36,"h":31.38,"l":31.28,"n":860,"o":31.34,"t":"2026-09-22T16:15:00Z","v":52989,"vw":31.336437},{"c":31.36,"h":31.39,"l":31.3,"n":723,"o":31.36,"t":"2026-09-22T16:30:00Z","v":47600,"vw":31.34297},{"c":31.24,"h":31.365,"l":31.215,"n":744,"o":31.36,"t":"2026-09-22T16:45:00Z","v":42519,"vw":31.262831},{"c":31.18,"h":31.25,"l":31.12,"n":708,"o":31.23,"t":"2026-09-22T17:00:00Z","v":35644,"vw":31.181465},{"c":31.14,"h":31.2101,"l":31.14,"n":553,"o":31.18,"t":"2026-09-22T17:15:00Z","v":29216,"vw":31.188287},{"c":31.15,"h":31.17,"l":31.11,"n":705,"o":31.14,"t":"2026-09-22T17:30:00Z","v":41774,"vw":31.145244},{"c":31.15,"h":31.23,"l":31.11,"n":797,"o":31.15,"t":"2026-09-22T17:45:00Z","v":45230,"vw":31.170009},{"c":31.27,"h":31.28,"l":31.15,"n":588,"o":31.15,"t":"2026-09-22T18:00:00Z","v":28076,"vw":31.189593},{"c":31.2861,"h":31.32,"l":31.23,"n":608,"o":31.26,"t":"2026-09-22T18:15:00Z","v":36324,"vw":31.28949},{"c":31.36,"h":31.36,"l":31.285,"n":608,"o":31.29,"t":"2026-09-22T18:30:00Z","v":41351,"vw":31.327992},{"c":31.32,"h":31.38,"l":31.28,"n":722,"o":31.35,"t":"2026-09-22T18:45:00Z","v":43845,"vw":31.333257},{"c":31.42,"h":31.42,"l":31.285,"n":709,"o":31.32,"t":"2026-09-22T19:00:00Z","v":34996,"vw":31.324361},{"c":31.3,"h":31.42,"l":31.28,"n":933,"o":31.42,"t":"2026-09-22T19:15:00Z","v":42333,"vw":31.336594},{"c":31.1,"h":31.29,"l":31.08,"n":1371,"o":31.29,"t":"2026-09-22T19:30:00Z","v":82903,"vw":31.171784},{"c":30.94,"h":31.13,"l":30.93,"n":2538,"o":31.1,"t":"2026-09-22T19:45:00Z","v":227582,"vw":31.01114},{"c":31.0441,"h":31.0441,"l":30.94,"n":45,"o":30.94,"t":"2026-09-22T20:00:00Z","v":179277,"vw":30.940149},{"c":31.6859,"h":31.6859,"l":31.6859,"n":1,"o":31.6859,"t":"2026-09-22T20:15:00Z","v":157,"vw":31.6859},{"c":31.01,"h":31.6224,"l":31.01,"n":2,"o":31.6224,"t":"2026-09-22T20:30:00Z","v":200,"vw":31.3162},{"c":31.22,"h":31.22,"l":31.22,"n":4,"o":31.22,"t":"2026-09-22T21:00:00Z","v":273,"vw":31.22},{"c":31.1042,"h":31.1042,"l":31.1042,"n":2,"o":31.1042,"t":"2026-09-22T21:15:00Z","v":202,"vw":31.1042},{"c":31.26,"h":31.26,"l":31.26,"n":2,"o":31.26,"t":"2026-09-22T21:45:00Z","v":300,"vw":31.26},{"c":31.1,"h":31.1,"l":31,"n":7,"o":31.06,"t":"2026-09-22T23:15:00Z","v":409,"vw":31.049536},{"c":31.025,"h":31.1,"l":31.025,"n":5,"o":31.1,"t":"2026-09-22T23:45:00Z","v":413,"vw":31.078571},{"c":30.9,"h":30.9,"l":30.88,"n":3,"o":30.88,"t":"2026-09-23T08:00:00Z","v":280,"vw":30.888696},{"c":31.37,"h":31.37,"l":31.2,"n":3,"o":31.2,"t":"2026-09-23T08:15:00Z","v":212,"vw":31.286667},{"c":31.38,"h":31.38,"l":31.38,"n":5,"o":31.38,"t":"2026-09-23T11:00:00Z","v":397,"vw":31.38},{"c":30.95,"h":30.95,"l":30.95,"n":11,"o":30.95,"t":"2026-09-23T12:15:00Z","v":466,"vw":30.95},{"c":30.9,"h":30.95,"l":30.9,"n":50,"o":30.95,"t":"2026-09-23T13:15:00Z","v":5722,"vw":30.944272},{"c":30.18,"h":31.19,"l":30.15,"n":1371,"o":30.92,"t":"2026-09-23T13:30:00Z","v":156603,"vw":30.59987},{"c":30.235,"h":30.33,"l":30.02,"n":1808,"o":30.15,"t":"2026-09-23T13:45:00Z","v":161209,"vw":30.155566},{"c":30.2575,"h":30.435,"l":30.185,"n":1248,"o":30.26,"t":"2026-09-23T14:00:00Z","v":80274,"vw":30.287975},{"c":30.495,"h":30.53,"l":30.23,"n":1081,"o":30.23,"t":"2026-09-23T14:15:00Z","v":80906,"vw":30.393782},{"c":30.4571,"h":30.5,"l":30.37,"n":786,"o":30.484,"t":"2026-09-23T14:30:00Z","v":43580,"vw":30.439033},{"c":30.35,"h":30.49,"l":30.31,"n":687,"o":30.48,"t":"2026-09-23T14:45:00Z","v":35514,"vw":30.39986},{"c":30.35,"h":30.38,"l":30.285,"n":795,"o":30.3495,"t":"2026-09-23T15:00:00Z","v":48610,"vw":30.33396},{"c":30.29,"h":30.3754,"l":30.27,"n":619,"o":30.35,"t":"2026-09-23T15:15:00Z","v":30017,"vw":30.329164},{"c":30.3,"h":30.32,"l":30.255,"n":579,"o":30.3,"t":"2026-09-23T15:30:00Z","v":31291,"vw":30.287416},{"c":30.33,"h":30.39,"l":30.23,"n":795,"o":30.3,"t":"2026-09-23T15:45:00Z","v":57121,"vw":30.315025},{"c":30.505,"h":30.505,"l":30.335,"n":674,"o":30.34,"t":"2026-09-23T16:00:00Z","v":36878,"vw":30.402157},{"c":30.66,"h":30.67,"l":30.505,"n":612,"o":30.51,"t":"2026-09-23T16:15:00Z","v":35057,"vw":30.567618},{"c":30.65,"h":30.71,"l":30.63,"n":414,"o":30.68,"t":"2026-09-23T16:30:00Z","v":22125,"vw":30.667788},{"c":30.575,"h":30.66,"l":30.52,"n":604,"o":30.65,"t":"2026-09-23T16:45:00Z","v":30911,"vw":30.597188},{"c":30.52,"h":30.57,"l":30.46,"n":528,"o":30.57,"t":"2026-09-23T17:00:00Z","v":32690,"vw":30.515828},{"c":30.54,"h":30.5699,"l":30.5,"n":506,"o":30.525,"t":"2026-09-23T17:15:00Z","v":29828,"vw":30.53767},{"c":30.48,"h":30.53,"l":30.41,"n":508,"o":30.53,"t":"2026-09-23T17:30:00Z","v":41211,"vw":30.460132},{"c":30.405,"h":30.49,"l":30.3899,"n":549,"o":30.49,"t":"2026-09-23T17:45:00Z","v":31543,"vw":30.435514},{"c":30.37,"h":30.44,"l":30.36,"n":520,"o":30.41,"t":"2026-09-23T18:00:00Z","v":27787,"vw":30.393114},{"c":30.375,"h":30.42,"l":30.365,"n":572,"o":30.37,"t":"2026-09-23T18:15:00Z","v":31636,"vw":30.392583},{"c":30.41,"h":30.43,"l":30.375,"n":588,"o":30.375,"t":"2026-09-23T18:30:00Z","v":27844,"vw":30.402861},{"c":30.44,"h":30.45,"l":30.405,"n":717,"o":30.415,"t":"2026-09-23T18:45:00Z","v":46363,"vw":30.434819},{"c":30.41,"h":30.44,"l":30.38,"n":667,"o":30.44,"t":"2026-09-23T19:00:00Z","v":47739,"vw":30.409724},{"c":30.36,"h":30.405,"l":30.29,"n":906,"o":30.405,"t":"2026-09-23T19:15:00Z","v":71644,"vw":30.335312},{"c":30.49,"h":30.49,"l":30.355,"n":1050,"o":30.37,"t":"2026-09-23T19:30:00Z","v":74032,"vw":30.428299},{"c":30.39,"h":30.49,"l":30.3,"n":2809,"o":30.4868,"t":"2026-09-23T19:45:00Z","v":268287,"vw":30.372463},{"c":30.4,"h":30.4,"l":30.4,"n":25,"o":30.4,"t":"2026-09-23T20:00:00Z","v":92286,"vw":30.4},{"c":30.726,"h":30.726,"l":30.726,"n":1,"o":30.726,"t":"2026-09-23T21:30:00Z","v":100,"vw":30.726},{"c":30.6,"h":30.6,"l":30.6,"n":2,"o":30.6,"t":"2026-09-23T22:00:00Z","v":503,"vw":30.6},{"c":30.4,"h":30.4,"l":30.4,"n":12,"o":30.4,"t":"2026-09-23T22:45:00Z","v":200,"vw":30.4},{"c":30.37,"h":30.37,"l":30.37,"n":40,"o":30.37,"t":"2026-09-23T23:00:00Z","v":414,"vw":30.37},{"c":30.23,"h":30.23,"l":30.23,"n":4,"o":30.23,"t":"2026-09-24T10:45:00Z","v":152,"vw":30.23},{"c":30.31,"h":30.31,"l":30.31,"n":1,"o":30.31,"t":"2026-09-24T11:45:00Z","v":1000,"vw":30.31},{"c":30.38,"h":30.38,"l":30.38,"n":1,"o":30.38,"t":"2026-09-24T12:00:00Z","v":400,"vw":30.38},{"c":30.1,"h":30.25,"l":30.03,"n":27,"o":30.25,"t":"2026-09-24T13:15:00Z","v":1559,"vw":30.155598},{"c":30.175,"h":30.27,"l":29.93,"n":1259,"o":30.155,"t":"2026-09-24T13:30:00Z","v":129831,"vw":30.148072},{"c":30.34,"h":30.43,"l":30.09,"n":1252,"o":30.15,"t":"2026-09-24T13:45:00Z","v":92123,"vw":30.265897},{"c":30.535,"h":30.72,"l":30.36,"n":982,"o":30.36,"t":"2026-09-24T14:00:00Z","v":208405,"vw":30.632163},{"c":30.32,"h":30.545,"l":30.26,"n":720,"o":30.545,"t":"2026-09-24T14:15:00Z","v":51503,"vw":30.365162},{"c":30.16,"h":30.32,"l":30.145,"n":914,"o":30.31,"t":"2026-09-24T14:30:00Z","v":52209,"vw":30.247549},{"c":30.26,"h":30.29,"l":30.16,"n":697,"o":30.16,"t":"2026-09-24T14:45:00Z","v":36339,"vw":30.231295},{"c":30.42,"h":30.44,"l":30.255,"n":781,"o":30.255,"t":"2026-09-24T15:00:00Z","v":43488,"vw":30.378644},{"c":30.445,"h":30.59,"l":30.42,"n":935,"o":30.42,"t":"2026-09-24T15:15:00Z","v":68462,"vw":30.509495},{"c":30.285,"h":30.51,"l":30.225,"n":924,"o":30.46,"t":"2026-09-24T15:30:00Z","v":82755,"vw":30.326982},{"c":30.285,"h":30.32,"l":30.265,"n":679,"o":30.29,"t":"2026-09-24T15:45:00Z","v":52032,"vw":30.290676},{"c":30.415,"h":30.43,"l":30.265,"n":575,"o":30.29,"t":"2026-09-24T16:00:00Z","v":38054,"vw":30.315546},{"c":30.1,"h":30.425,"l":30.095,"n":1559,"o":30.42,"t":"2026-09-24T16:15:00Z","v":167486,"vw":30.21842},{"c":29.91,"h":30.1,"l":29.805,"n":1340,"o":30.1,"t":"2026-09-24T16:30:00Z","v":91437,"vw":29.909285},{"c":29.8,"h":29.91,"l":29.79,"n":714,"o":29.87,"t":"2026-09-24T16:45:00Z","v":49269,"vw":29.841183},{"c":29.91,"h":29.91,"l":29.8,"n":661,"o":29.8,"t":"2026-09-24T17:00:00Z","v":51637,"vw":29.862095},{"c":30.09,"h":30.11,"l":29.905,"n":919,"o":29.905,"t":"2026-09-24T17:15:00Z","v":76141,"vw":30.046806},{"c":30.05,"h":30.16,"l":30.05,"n":671,"o":30.1,"t":"2026-09-24T17:30:00Z","v":59087,"vw":30.119888},{"c":30.16,"h":30.18,"l":29.95,"n":598,"o":30.0579,"t":"2026-09-24T17:45:00Z","v":28581,"vw":30.077572},{"c":30.08,"h":30.25,"l":30.08,"n":704,"o":30.165,"t":"2026-09-24T18:00:00Z","v":35397,"vw":30.176056},{"c":30.12,"h":30.16,"l":30.06,"n":653,"o":30.1,"t":"2026-09-24T18:15:00Z","v":34123,"vw":30.11389},{"c":30.085,"h":30.11,"l":30.051,"n":818,"o":30.1,"t":"2026-09-24T18:30:00Z","v":47916,"vw":30.084379},{"c":30.23,"h":30.23,"l":30.06,"n":739,"o":30.085,"t":"2026-09-24T18:45:00Z","v":34427,"vw":30.156716},{"c":30.2,"h":30.26,"l":30.145,"n":942,"o":30.22,"t":"2026-09-24T19:00:00Z","v":49776,"vw":30.216291},{"c":30.035,"h":30.22,"l":30.03,"n":996,"o":30.21,"t":"2026-09-24T19:15:00Z","v":57383,"vw":30.114677},{"c":29.94,"h":30.05,"l":29.92,"n":1899,"o":30.03,"t":"2026-09-24T19:30:00Z","v":153548,"vw":29.990146},{"c":29.91,"h":30.015,"l":29.845,"n":6469,"o":29.94,"t":"2026-09-24T19:45:00Z","v":595482,"vw":29.913006},{"c":30.3458,"h":30.3458,"l":29.9,"n":28,"o":29.9,"t":"2026-09-24T20:00:00Z","v":366937,"vw":29.900138},{"c":29.95,"h":30.01,"l":29.95,"n":7,"o":30.01,"t":"2026-09-24T20:15:00Z","v":1178,"vw":29.973511},{"c":29.9,"h":29.9,"l":29.9,"n":2,"o":29.9,"t":"2026-09-24T20:45:00Z","v":220,"vw":29.9},{"c":29.9,"h":29.9,"l":29.9,"n":18,"o":29.9,"t":"2026-09-24T21:00:00Z","v":1459,"vw":29.9},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-09-24T22:15:00Z","v":185,"vw":29.9},{"c":30,"h":30,"l":29.9,"n":2,"o":29.9,"t":"2026-09-24T22:45:00Z","v":645,"vw":29.931008},{"c":29.8862,"h":29.8862,"l":29.8862,"n":1,"o":29.8862,"t":"2026-09-24T23:30:00Z","v":149,"vw":29.8862},{"c":29.98,"h":29.98,"l":29.98,"n":3,"o":29.98,"t":"2026-09-24T23:45:00Z","v":209,"vw":29.98},{"c":30.23,"h":30.24,"l":30.23,"n":6,"o":30.24,"t":"2026-09-25T08:00:00Z","v":805,"vw":30.232604},{"c":30.22,"h":30.22,"l":30.22,"n":2,"o":30.22,"t":"2026-09-25T08:15:00Z","v":200,"vw":30.22},{"c":30.2,"h":30.2,"l":30.2,"n":2,"o":30.2,"t":"2026-09-25T08:30:00Z","v":300,"vw":30.2},{"c":30.19,"h":30.21,"l":30.13,"n":36,"o":30.21,"t":"2026-09-25T09:00:00Z","v":8730,"vw":30.185407},{"c":30.08,"h":30.16,"l":30.08,"n":9,"o":30.16,"t":"2026-09-25T09:15:00Z","v":1899,"vw":30.131863},{"c":30.2,"h":30.2,"l":30.07,"n":7,"o":30.07,"t":"2026-09-25T09:30:00Z","v":640,"vw":30.098261},{"c":30.04,"h":30.04,"l":29.97,"n":13,"o":30.01,"t":"2026-09-25T10:00:00Z","v":4461,"vw":29.993657},{"c":29.9,"h":29.93,"l":29.9,"n":10,"o":29.93,"t":"2026-09-25T10:15:00Z","v":2400,"vw":29.916919},{"c":29.68,"h":29.86,"l":29.68,"n":24,"o":29.86,"t":"2026-09-25T10:30:00Z","v":1700,"vw":29.734672},{"c":29.85,"h":29.85,"l":29.85,"n":10,"o":29.85,"t":"2026-09-25T11:00:00Z","v":1133,"vw":29.85},{"c":29.65,"h":29.69,"l":29.65,"n":3,"o":29.69,"t":"2026-09-25T11:15:00Z","v":320,"vw":29.67},{"c":29.65,"h":29.65,"l":29.65,"n":2,"o":29.65,"t":"2026-09-25T11:30:00Z","v":176,"vw":29.65},{"c":29.61,"h":29.64,"l":29.61,"n":16,"o":29.64,"t":"2026-09-25T11:45:00Z","v":3443,"vw":29.619375},{"c":29.608,"h":29.62,"l":29.59,"n":3,"o":29.62,"t":"2026-09-25T12:45:00Z","v":1526,"vw":29.611342},{"c":29.5917,"h":29.66,"l":29.5917,"n":7,"o":29.66,"t":"2026-09-25T13:00:00Z","v":542,"vw":29.636737},{"c":29.75,"h":29.75,"l":29.58,"n":60,"o":29.65,"t":"2026-09-25T13:15:00Z","v":4718,"vw":29.657273},{"c":29.35,"h":29.83,"l":29.3,"n":2072,"o":29.81,"t":"2026-09-25T13:30:00Z","v":233229,"vw":29.543183},{"c":29.415,"h":29.42,"l":29.15,"n":1708,"o":29.345,"t":"2026-09-25T13:45:00Z","v":165087,"vw":29.244888},{"c":29.64,"h":29.64,"l":29.3521,"n":941,"o":29.44,"t":"2026-09-25T14:00:00Z","v":67758,"vw":29.466662},{"c":29.66,"h":29.7,"l":29.58,"n":1466,"o":29.62,"t":"2026-09-25T14:15:00Z","v":104313,"vw":29.653206},{"c":29.555,"h":29.69,"l":29.5179,"n":1579,"o":29.66,"t":"2026-09-25T14:30:00Z","v":116730,"vw":29.617845},{"c":29.79,"h":29.8,"l":29.54,"n":1365,"o":29.56,"t":"2026-09-25T14:45:00Z","v":94159,"vw":29.598348},{"c":29.79,"h":29.82,"l":29.715,"n":1024,"o":29.79,"t":"2026-09-25T15:00:00Z","v":80184,"vw":29.785197},{"c":29.8479,"h":29.8483,"l":29.72,"n":799,"o":29.79,"t":"2026-09-25T15:15:00Z","v":59387,"vw":29.776889},{"c":29.9,"h":29.92,"l":29.82,"n":1422,"o":29.85,"t":"2026-09-25T15:30:00Z","v":100772,"vw":29.877066},{"c":29.82,"h":29.89,"l":29.7594,"n":833,"o":29.89,"t":"2026-09-25T15:45:00Z","v":39898,"vw":29.841214},{"c":29.525,"h":29.835,"l":29.51,"n":783,"o":29.815,"t":"2026-09-25T16:00:00Z","v":39016,"vw":29.617515},{"c":29.545,"h":29.6,"l":29.5103,"n":745,"o":29.525,"t":"2026-09-25T16:15:00Z","v":42393,"vw":29.55194},{"c":29.49,"h":29.59,"l":29.45,"n":791,"o":29.5302,"t":"2026-09-25T16:30:00Z","v":66945,"vw":29.504401},{"c":29.42,"h":29.47,"l":29.39,"n":674,"o":29.47,"t":"2026-09-25T16:45:00Z","v":39914,"vw":29.41433},{"c":29.57,"h":29.62,"l":29.37,"n":1332,"o":29.41,"t":"2026-09-25T17:00:00Z","v":98539,"vw":29.478709},{"c":29.63,"h":29.76,"l":29.555,"n":743,"o":29.56,"t":"2026-09-25T17:15:00Z","v":48633,"vw":29.665844},{"c":29.625,"h":29.665,"l":29.6,"n":1350,"o":29.64,"t":"2026-09-25T17:30:00Z","v":100742,"vw":29.630005},{"c":29.575,"h":29.65,"l":29.5636,"n":981,"o":29.625,"t":"2026-09-25T17:45:00Z","v":54926,"vw":29.609781},{"c":29.68,"h":29.68,"l":29.575,"n":782,"o":29.575,"t":"2026-09-25T18:00:00Z","v":48222,"vw":29.634979},{"c":29.495,"h":29.69,"l":29.4748,"n":860,"o":29.68,"t":"2026-09-25T18:15:00Z","v":62141,"vw":29.549348},{"c":29.51,"h":29.515,"l":29.47,"n":761,"o":29.49,"t":"2026-09-25T18:30:00Z","v":58921,"vw":29.496511},{"c":29.54,"h":29.56,"l":29.51,"n":1056,"o":29.51,"t":"2026-09-25T18:45:00Z","v":79360,"vw":29.53382},{"c":29.545,"h":29.585,"l":29.545,"n":671,"o":29.55,"t":"2026-09-25T19:00:00Z","v":45954,"vw":29.564108},{"c":29.49,"h":29.545,"l":29.46,"n":1131,"o":29.54,"t":"2026-09-25T19:15:00Z","v":81412,"vw":29.489398},{"c":29.54,"h":29.565,"l":29.48,"n":1450,"o":29.49,"t":"2026-09-25T19:30:00Z","v":112017,"vw":29.520936},{"c":29.54,"h":29.58,"l":29.47,"n":3607,"o":29.53,"t":"2026-09-25T19:45:00Z","v":326025,"vw":29.539131},{"c":29.66,"h":29.66,"l":29.54,"n":35,"o":29.54,"t":"2026-09-25T20:00:00Z","v":175305,"vw":29.540339},{"c":29.22,"h":29.32,"l":29.22,"n":12,"o":29.32,"t":"2026-09-28T08:00:00Z","v":451,"vw":29.253333},{"c":29.25,"h":29.25,"l":29.24,"n":3,"o":29.24,"t":"2026-09-28T09:45:00Z","v":454,"vw":29.245},{"c":29.15,"h":29.25,"l":29.15,"n":40,"o":29.24,"t":"2026-09-28T10:45:00Z","v":1851,"vw":29.192147},{"c":29.22,"h":29.22,"l":29.1859,"n":21,"o":29.2,"t":"2026-09-28T11:00:00Z","v":2667,"vw":29.198296},{"c":29.2583,"h":29.28,"l":29.2583,"n":2,"o":29.28,"t":"2026-09-28T11:30:00Z","v":1200,"vw":29.261917},{"c":29.3,"h":29.34,"l":29.27,"n":33,"o":29.27,"t":"2026-09-28T11:45:00Z","v":4248,"vw":29.309897},{"c":29.26,"h":29.37,"l":29.2,"n":50,"o":29.36,"t":"2026-09-28T12:00:00Z","v":4425,"vw":29.293242},{"c":29.42,"h":29.42,"l":29.42,"n":3,"o":29.42,"t":"2026-09-28T12:15:00Z","v":454,"vw":29.42},{"c":29.4,"h":29.4025,"l":29.4,"n":4,"o":29.4025,"t":"2026-09-28T12:30:00Z","v":397,"vw":29.400887},{"c":29.43,"h":29.43,"l":29.43,"n":3,"o":29.43,"t":"2026-09-28T13:00:00Z","v":224,"vw":29.43},{"c":29.5,"h":29.5,"l":29.5,"n":4,"o":29.5,"t":"2026-09-28T13:15:00Z","v":778,"vw":29.5},{"c":29.41,"h":29.675,"l":29.34,"n":1084,"o":29.6,"t":"2026-09-28T13:30:00Z","v":123027,"vw":29.517377},{"c":29.42,"h":29.56,"l":29.325,"n":849,"o":29.42,"t":"2026-09-28T13:45:00Z","v":85150,"vw":29.447333},{"c":29.38,"h":29.51,"l":29.34,"n":420,"o":29.44,"t":"2026-09-28T14:00:00Z","v":25975,"vw":29.417412},{"c":29.51,"h":29.51,"l":29.34,"n":408,"o":29.36,"t":"2026-09-28T14:15:00Z","v":31371,"vw":29.420615},{"c":29.455,"h":29.515,"l":29.42,"n":888,"o":29.515,"t":"2026-09-28T14:30:00Z","v":81629,"vw":29.472806},{"c":29.45,"h":29.5,"l":29.42,"n":685,"o":29.455,"t":"2026-09-28T14:45:00Z","v":43890,"vw":29.446805},{"c":29.47,"h":29.54,"l":29.415,"n":514,"o":29.435,"t":"2026-09-28T15:00:00Z","v":28943,"vw":29.484552},{"c":29.41,"h":29.52,"l":29.41,"n":501,"o":29.45,"t":"2026-09-28T15:15:00Z","v":24073,"vw":29.469014},{"c":29.4,"h":29.45,"l":29.37,"n":443,"o":29.4099,"t":"2026-09-28T15:30:00Z","v":24071,"vw":29.410395},{"c":29.53,"h":29.53,"l":29.355,"n":455,"o":29.39,"t":"2026-09-28T15:45:00Z","v":31071,"vw":29.445235},{"c":29.535,"h":29.62,"l":29.51,"n":318,"o":29.55,"t":"2026-09-28T16:00:00Z","v":18076,"vw":29.572105},{"c":29.51,"h":29.56,"l":29.46,"n":374,"o":29.535,"t":"2026-09-28T16:15:00Z","v":22351,"vw":29.508349},{"c":29.29,"h":29.49,"l":29.29,"n":713,"o":29.49,"t":"2026-09-28T16:30:00Z","v":40887,"vw":29.372119},{"c":29.365,"h":29.37,"l":29.29,"n":254,"o":29.3,"t":"2026-09-28T16:45:00Z","v":9724,"vw":29.326954},{"c":29.39,"h":29.46,"l":29.35,"n":479,"o":29.365,"t":"2026-09-28T17:00:00Z","v":26012,"vw":29.408414},{"c":29.36,"h":29.4,"l":29.31,"n":403,"o":29.37,"t":"2026-09-28T17:15:00Z","v":13327,"vw":29.355947},{"c":29.34,"h":29.37,"l":29.32,"n":445,"o":29.37,"t":"2026-09-28T17:30:00Z","v":18635,"vw":29.339607},{"c":29.38,"h":29.38,"l":29.295,"n":558,"o":29.34,"t":"2026-09-28T17:45:00Z","v":33926,"vw":29.31478},{"c":29.52,"h":29.55,"l":29.37,"n":465,"o":29.37,"t":"2026-09-28T18:00:00Z","v":22133,"vw":29.494794},{"c":29.42,"h":29.54,"l":29.42,"n":505,"o":29.53,"t":"2026-09-28T18:15:00Z","v":23175,"vw":29.456019},{"c":29.32,"h":29.4,"l":29.31,"n":456,"o":29.4,"t":"2026-09-28T18:30:00Z","v":18461,"vw":29.344969},{"c":29.32,"h":29.32,"l":29.265,"n":659,"o":29.32,"t":"2026-09-28T18:45:00Z","v":39678,"vw":29.295541},{"c":29.305,"h":29.36,"l":29.29,"n":1032,"o":29.32,"t":"2026-09-28T19:00:00Z","v":65483,"vw":29.326775},{"c":29.335,"h":29.345,"l":29.29,"n":636,"o":29.29,"t":"2026-09-28T19:15:00Z","v":34038,"vw":29.316113},{"c":29.27,"h":29.35,"l":29.2546,"n":964,"o":29.335,"t":"2026-09-28T19:30:00Z","v":67481,"vw":29.301019},{"c":29.29,"h":29.34,"l":29.24,"n":2278,"o":29.26,"t":"2026-09-28T19:45:00Z","v":185506,"vw":29.294558},{"c":29.3,"h":29.3,"l":29.3,"n":22,"o":29.3,"t":"2026-09-28T20:00:00Z","v":169430,"vw":29.3},{"c":29.2,"h":29.2,"l":29.2,"n":21,"o":29.2,"t":"2026-09-28T21:45:00Z","v":212,"vw":29.2},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-09-28T23:00:00Z","v":100,"vw":29.25},{"c":29.47,"h":29.57,"l":29.46,"n":13,"o":29.52,"t":"2026-09-29T08:00:00Z","v":1788,"vw":29.495608},{"c":29.39,"h":29.47,"l":29.35,"n":12,"o":29.35,"t":"2026-09-29T08:15:00Z","v":1669,"vw":29.418635},{"c":29.37,"h":29.38,"l":29.37,"n":5,"o":29.38,"t":"2026-09-29T08:30:00Z","v":490,"vw":29.376098},{"c":29.44,"h":29.46,"l":29.425,"n":4,"o":29.46,"t":"2026-09-29T08:45:00Z","v":600,"vw":29.444325},{"c":29.37,"h":29.37,"l":29.37,"n":1,"o":29.37,"t":"2026-09-29T09:15:00Z","v":367,"vw":29.37},{"c":29.34,"h":29.34,"l":29.34,"n":1,"o":29.34,"t":"2026-09-29T10:45:00Z","v":387,"vw":29.34},{"c":29.44,"h":29.44,"l":29.44,"n":2,"o":29.44,"t":"2026-09-29T11:00:00Z","v":205,"vw":29.44},{"c":29.5316,"h":29.5316,"l":29.3,"n":3,"o":29.3,"t":"2026-09-29T12:00:00Z","v":280,"vw":29.424516},{"c":29.36,"h":29.38,"l":29.36,"n":5,"o":29.38,"t":"2026-09-29T12:15:00Z","v":1235,"vw":29.371814},{"c":29.31,"h":29.35,"l":29.29,"n":38,"o":29.35,"t":"2026-09-29T12:45:00Z","v":2587,"vw":29.325134},{"c":29.3,"h":29.3,"l":29.29,"n":11,"o":29.3,"t":"2026-09-29T13:00:00Z","v":921,"vw":29.295},{"c":29.16,"h":29.3,"l":29.16,"n":44,"o":29.21,"t":"2026-09-29T13:15:00Z","v":3403,"vw":29.203768},{"c":29.33,"h":29.33,"l":28.94,"n":1522,"o":29.14,"t":"2026-09-29T13:30:00Z","v":170177,"vw":29.115782},{"c":29.28,"h":29.39,"l":29.2,"n":941,"o":29.35,"t":"2026-09-29T13:45:00Z","v":69444,"vw":29.259158},{"c":29.34,"h":29.35,"l":29.21,"n":664,"o":29.28,"t":"2026-09-29T14:00:00Z","v":26458,"vw":29.297196},{"c":29.235,"h":29.4,"l":29.22,"n":1577,"o":29.33,"t":"2026-09-29T14:15:00Z","v":123551,"vw":29.348935},{"c":29.25,"h":29.305,"l":29.15,"n":718,"o":29.24,"t":"2026-09-29T14:30:00Z","v":32403,"vw":29.233438},{"c":29.24,"h":29.315,"l":29.23,"n":701,"o":29.245,"t":"2026-09-29T14:45:00Z","v":27691,"vw":29.269288},{"c":29.29,"h":29.335,"l":29.205,"n":853,"o":29.235,"t":"2026-09-29T15:00:00Z","v":47008,"vw":29.253958},{"c":29.335,"h":29.335,"l":29.28,"n":559,"o":29.31,"t":"2026-09-29T15:15:00Z","v":22393,"vw":29.29849},{"c":29.34,"h":29.39,"l":29.31,"n":725,"o":29.335,"t":"2026-09-29T15:30:00Z","v":39998,"vw":29.350981},{"c":29.42,"h":29.46,"l":29.32,"n":520,"o":29.345,"t":"2026-09-29T15:45:00Z","v":34309,"vw":29.397602},{"c":29.5,"h":29.52,"l":29.4,"n":544,"o":29.43,"t":"2026-09-29T16:00:00Z","v":32564,"vw":29.449138},{"c":29.5,"h":29.52,"l":29.47,"n":459,"o":29.5,"t":"2026-09-29T16:15:00Z","v":22734,"vw":29.495188},{"c":29.505,"h":29.505,"l":29.475,"n":544,"o":29.495,"t":"2026-09-29T16:30:00Z","v":30447,"vw":29.492378},{"c":29.57,"h":29.5799,"l":29.485,"n":652,"o":29.505,"t":"2026-09-29T16:45:00Z","v":39183,"vw":29.522451},{"c":29.535,"h":29.57,"l":29.4549,"n":625,"o":29.57,"t":"2026-09-29T17:00:00Z","v":53294,"vw":29.511044},{"c":29.505,"h":29.54,"l":29.5,"n":292,"o":29.535,"t":"2026-09-29T17:15:00Z","v":19210,"vw":29.509766},{"c":29.48,"h":29.505,"l":29.45,"n":537,"o":29.505,"t":"2026-09-29T17:30:00Z","v":36222,"vw":29.476941},{"c":29.475,"h":29.495,"l":29.45,"n":546,"o":29.485,"t":"2026-09-29T17:45:00Z","v":28079,"vw":29.474332},{"c":29.41,"h":29.48,"l":29.4,"n":669,"o":29.475,"t":"2026-09-29T18:00:00Z","v":35745,"vw":29.436661},{"c":29.35,"h":29.45,"l":29.35,"n":555,"o":29.41,"t":"2026-09-29T18:15:00Z","v":31019,"vw":29.410751},{"c":29.355,"h":29.385,"l":29.34,"n":617,"o":29.345,"t":"2026-09-29T18:30:00Z","v":34322,"vw":29.361679},{"c":29.31,"h":29.37,"l":29.275,"n":632,"o":29.36,"t":"2026-09-29T18:45:00Z","v":32907,"vw":29.315709},{"c":29.2307,"h":29.31,"l":29.21,"n":744,"o":29.305,"t":"2026-09-29T19:00:00Z","v":36655,"vw":29.250966},{"c":29.155,"h":29.24,"l":29.14,"n":1139,"o":29.231,"t":"2026-09-29T19:15:00Z","v":63778,"vw":29.179156},{"c":29.15,"h":29.19,"l":29.11,"n":1444,"o":29.16,"t":"2026-09-29T19:30:00Z","v":91677,"vw":29.14881},{"c":29.195,"h":29.25,"l":29.11,"n":3177,"o":29.14,"t":"2026-09-29T19:45:00Z","v":239018,"vw":29.191633},{"c":29.2,"h":29.2,"l":29.2,"n":30,"o":29.2,"t":"2026-09-29T20:00:00Z","v":155972,"vw":29.2},{"c":29.51,"h":29.51,"l":29.51,"n":3,"o":29.51,"t":"2026-09-29T20:15:00Z","v":315,"vw":29.51},{"c":29.2,"h":29.2,"l":29.2,"n":2,"o":29.2,"t":"2026-09-29T21:00:00Z","v":200,"vw":29.2},{"c":29.19,"h":29.19,"l":29.19,"n":1,"o":29.19,"t":"2026-09-29T21:45:00Z","v":101,"vw":29.19},{"c":29.19,"h":29.19,"l":29.19,"n":1,"o":29.19,"t":"2026-09-29T22:15:00Z","v":100,"vw":29.19},{"c":29.0168,"h":29.0168,"l":29.0168,"n":1,"o":29.0168,"t":"2026-09-29T22:30:00Z","v":100,"vw":29.0168},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-09-29T23:30:00Z","v":500,"vw":29.2},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-09-29T23:45:00Z","v":307,"vw":29.2},{"c":29.37,"h":29.37,"l":29.3,"n":5,"o":29.3,"t":"2026-09-30T08:00:00Z","v":737,"vw":29.328623},{"c":29.36,"h":29.38,"l":29.35,"n":6,"o":29.35,"t":"2026-09-30T08:15:00Z","v":960,"vw":29.368286},{"c":29.46,"h":29.46,"l":29.44,"n":3,"o":29.45,"t":"2026-09-30T08:30:00Z","v":785,"vw":29.447261},{"c":29.41,"h":29.43,"l":29.41,"n":5,"o":29.42,"t":"2026-09-30T08:45:00Z","v":972,"vw":29.420874},{"c":29.41,"h":29.52,"l":29.41,"n":8,"o":29.52,"t":"2026-09-30T09:00:00Z","v":1248,"vw":29.454449},{"c":29.6,"h":29.6,"l":29.59,"n":8,"o":29.59,"t":"2026-09-30T11:00:00Z","v":1180,"vw":29.597605},{"c":29.54,"h":29.55,"l":29.54,"n":5,"o":29.55,"t":"2026-09-30T11:15:00Z","v":587,"vw":29.545},{"c":29.68,"h":29.68,"l":29.68,"n":6,"o":29.68,"t":"2026-09-30T12:30:00Z","v":372,"vw":29.68},{"c":29.96,"h":30.03,"l":29.5,"n":829,"o":29.74,"t":"2026-09-30T13:30:00Z","v":108353,"vw":29.742189},{"c":29.99,"h":30.05,"l":29.91,"n":772,"o":29.96,"t":"2026-09-30T13:45:00Z","v":66371,"vw":29.980173},{"c":29.9199,"h":30.08,"l":29.88,"n":661,"o":30.01,"t":"2026-09-30T14:00:00Z","v":56076,"vw":29.990104},{"c":29.84,"h":29.88,"l":29.76,"n":678,"o":29.88,"t":"2026-09-30T14:15:00Z","v":72476,"vw":29.80013},{"c":29.725,"h":29.86,"l":29.7,"n":602,"o":29.82,"t":"2026-09-30T14:30:00Z","v":35727,"vw":29.760325},{"c":29.715,"h":29.76,"l":29.645,"n":447,"o":29.725,"t":"2026-09-30T14:45:00Z","v":22623,"vw":29.704591},{"c":29.75,"h":29.8,"l":29.69,"n":587,"o":29.71,"t":"2026-09-30T15:00:00Z","v":28048,"vw":29.730353},{"c":29.74,"h":29.78,"l":29.72,"n":381,"o":29.755,"t":"2026-09-30T15:15:00Z","v":22061,"vw":29.751066},{"c":29.7,"h":29.755,"l":29.69,"n":441,"o":29.74,"t":"2026-09-30T15:30:00Z","v":18300,"vw":29.710358},{"c":29.64,"h":29.695,"l":29.62,"n":437,"o":29.69,"t":"2026-09-30T15:45:00Z","v":32013,"vw":29.648553},{"c":29.7,"h":29.72,"l":29.64,"n":396,"o":29.64,"t":"2026-09-30T16:00:00Z","v":16543,"vw":29.680136},{"c":29.785,"h":29.785,"l":29.65,"n":456,"o":29.69,"t":"2026-09-30T16:15:00Z","v":32602,"vw":29.688359},{"c":29.81,"h":29.84,"l":29.78,"n":387,"o":29.785,"t":"2026-09-30T16:30:00Z","v":20033,"vw":29.803213},{"c":29.74,"h":29.83,"l":29.73,"n":351,"o":29.81,"t":"2026-09-30T16:45:00Z","v":15028,"vw":29.784004},{"c":29.65,"h":29.76,"l":29.64,"n":419,"o":29.745,"t":"2026-09-30T17:00:00Z","v":15973,"vw":29.690643},{"c":29.645,"h":29.7,"l":29.58,"n":739,"o":29.65,"t":"2026-09-30T17:15:00Z","v":46825,"vw":29.628671},{"c":29.65,"h":29.68,"l":29.6,"n":527,"o":29.64,"t":"2026-09-30T17:30:00Z","v":37531,"vw":29.645805},{"c":29.54,"h":29.65,"l":29.52,"n":682,"o":29.65,"t":"2026-09-30T17:45:00Z","v":34104,"vw":29.596603},{"c":29.51,"h":29.55,"l":29.475,"n":517,"o":29.52,"t":"2026-09-30T18:00:00Z","v":27180,"vw":29.519118},{"c":29.41,"h":29.515,"l":29.41,"n":437,"o":29.515,"t":"2026-09-30T18:15:00Z","v":16928,"vw":29.46023},{"c":29.495,"h":29.52,"l":29.41,"n":706,"o":29.42,"t":"2026-09-30T18:30:00Z","v":50453,"vw":29.466594},{"c":29.45,"h":29.54,"l":29.42,"n":870,"o":29.495,"t":"2026-09-30T18:45:00Z","v":79599,"vw":29.490016},{"c":29.4498,"h":29.47,"l":29.39,"n":763,"o":29.455,"t":"2026-09-30T19:00:00Z","v":47237,"vw":29.420447},{"c":29.33,"h":29.43,"l":29.32,"n":948,"o":29.43,"t":"2026-09-30T19:15:00Z","v":67390,"vw":29.378287},{"c":29.28,"h":29.35,"l":29.27,"n":1199,"o":29.32,"t":"2026-09-30T19:30:00Z","v":78546,"vw":29.313745},{"c":29.355,"h":29.4,"l":29.245,"n":3609,"o":29.28,"t":"2026-09-30T19:45:00Z","v":386974,"vw":29.329171},{"c":29.36,"h":29.36,"l":29.36,"n":34,"o":29.36,"t":"2026-09-30T20:00:00Z","v":183470,"vw":29.36},{"c":29.48,"h":29.48,"l":29.42,"n":9,"o":29.48,"t":"2026-09-30T20:30:00Z","v":1399,"vw":29.457149},{"c":30.06,"h":30.06,"l":30.06,"n":1,"o":30.06,"t":"2026-09-30T21:30:00Z","v":200,"vw":30.06},{"c":29.78,"h":29.78,"l":29.7,"n":3,"o":29.7,"t":"2026-09-30T23:00:00Z","v":333,"vw":29.753333},{"c":29.34,"h":29.35,"l":29.3,"n":14,"o":29.3,"t":"2026-10-01T08:00:00Z","v":2741,"vw":29.334328},{"c":29.53,"h":29.56,"l":29.53,"n":3,"o":29.56,"t":"2026-10-01T09:15:00Z","v":458,"vw":29.546667},{"c":29.96,"h":29.96,"l":29.8,"n":12,"o":29.87,"t":"2026-10-01T09:30:00Z","v":1988,"vw":29.841928},{"c":29.86,"h":29.87,"l":29.66,"n":7,"o":29.66,"t":"2026-10-01T10:00:00Z","v":1476,"vw":29.75951},{"c":29.94,"h":29.94,"l":29.94,"n":1,"o":29.94,"t":"2026-10-01T10:45:00Z","v":100,"vw":29.94},{"c":30,"h":30.0587,"l":29.94,"n":9,"o":29.94,"t":"2026-10-01T11:00:00Z","v":1344,"vw":29.98645},{"c":29.97,"h":30.07,"l":29.97,"n":5,"o":30.07,"t":"2026-10-01T11:30:00Z","v":1101,"vw":29.979911},{"c":29.97,"h":29.97,"l":29.97,"n":2,"o":29.97,"t":"2026-10-01T12:45:00Z","v":2375,"vw":29.97},{"c":29.9,"h":30,"l":29.9,"n":4,"o":30,"t":"2026-10-01T13:00:00Z","v":365,"vw":29.971429},{"c":29.6,"h":29.99,"l":29.6,"n":50,"o":29.99,"t":"2026-10-01T13:15:00Z","v":3630,"vw":29.727351},{"c":29.68,"h":29.83,"l":29.3,"n":822,"o":29.61,"t":"2026-10-01T13:30:00Z","v":91791,"vw":29.556125},{"c":29.92,"h":29.95,"l":29.625,"n":1089,"o":29.65,"t":"2026-10-01T13:45:00Z","v":85497,"vw":29.752171},{"c":29.88,"h":29.99,"l":29.8,"n":753,"o":29.91,"t":"2026-10-01T14:00:00Z","v":50249,"vw":29.882807},{"c":29.895,"h":30,"l":29.87,"n":816,"o":29.88,"t":"2026-10-01T14:15:00Z","v":57572,"vw":29.928665},{"c":29.915,"h":29.94,"l":29.84,"n":442,"o":29.92,"t":"2026-10-01T14:30:00Z","v":26345,"vw":29.868886},{"c":29.9,"h":29.985,"l":29.895,"n":696,"o":29.915,"t":"2026-10-01T14:45:00Z","v":48167,"vw":29.945076},{"c":30.19,"h":30.2,"l":29.87,"n":629,"o":29.89,"t":"2026-10-01T15:00:00Z","v":46932,"vw":29.991005},{"c":30.21,"h":30.245,"l":30.18,"n":430,"o":30.18,"t":"2026-10-01T15:15:00Z","v":24097,"vw":30.213611},{"c":30.24,"h":30.3,"l":30.195,"n":501,"o":30.2,"t":"2026-10-01T15:30:00Z","v":29182,"vw":30.240868},{"c":30.2,"h":30.315,"l":30.195,"n":515,"o":30.2459,"t":"2026-10-01T15:45:00Z","v":26807,"vw":30.247055},{"c":30.248,"h":30.248,"l":30.19,"n":489,"o":30.2,"t":"2026-10-01T16:00:00Z","v":24959,"vw":30.211873},{"c":30.265,"h":30.31,"l":30.18,"n":599,"o":30.24,"t":"2026-10-01T16:15:00Z","v":38799,"vw":30.255008},{"c":30.26,"h":30.271,"l":30.23,"n":364,"o":30.25,"t":"2026-10-01T16:30:00Z","v":21215,"vw":30.256386},{"c":30.21,"h":30.285,"l":30.21,"n":429,"o":30.27,"t":"2026-10-01T16:45:00Z","v":22199,"vw":30.248495},{"c":30.275,"h":30.31,"l":30.2,"n":451,"o":30.21,"t":"2026-10-01T17:00:00Z","v":27155,"vw":30.256001},{"c":30.27,"h":30.305,"l":30.24,"n":431,"o":30.28,"t":"2026-10-01T17:15:00Z","v":23517,"vw":30.269113},{"c":30.23,"h":30.295,"l":30.22,"n":933,"o":30.26,"t":"2026-10-01T17:30:00Z","v":91913,"vw":30.261558},{"c":30.26,"h":30.27,"l":30.17,"n":492,"o":30.22,"t":"2026-10-01T17:45:00Z","v":39429,"vw":30.232676},{"c":30.32,"h":30.34,"l":30.24,"n":551,"o":30.25,"t":"2026-10-01T18:00:00Z","v":39141,"vw":30.283241},{"c":30.31,"h":30.32,"l":30.28,"n":480,"o":30.32,"t":"2026-10-01T18:15:00Z","v":28263,"vw":30.302126},{"c":30.4486,"h":30.4486,"l":30.28,"n":1369,"o":30.3,"t":"2026-10-01T18:30:00Z","v":106106,"vw":30.361555},{"c":30.47,"h":30.54,"l":30.41,"n":775,"o":30.445,"t":"2026-10-01T18:45:00Z","v":55591,"vw":30.482384},{"c":30.54,"h":30.555,"l":30.46,"n":591,"o":30.48,"t":"2026-10-01T19:00:00Z","v":30614,"vw":30.492896},{"c":30.48,"h":30.55,"l":30.48,"n":508,"o":30.55,"t":"2026-10-01T19:15:00Z","v":26007,"vw":30.519299},{"c":30.45,"h":30.54,"l":30.45,"n":1059,"o":30.49,"t":"2026-10-01T19:30:00Z","v":73787,"vw":30.500342},{"c":30.42,"h":30.55,"l":30.37,"n":3610,"o":30.47,"t":"2026-10-01T19:45:00Z","v":265205,"vw":30.441804},{"c":30.5,"h":30.5,"l":30.43,"n":21,"o":30.43,"t":"2026-10-01T20:00:00Z","v":167804,"vw":30.430085},{"c":30.43,"h":30.43,"l":30.43,"n":2,"o":30.43,"t":"2026-10-01T20:15:00Z","v":1500,"vw":30.43},{"c":31.05,"h":31.06,"l":30.79,"n":121,"o":30.88,"t":"2026-10-01T21:00:00Z","v":16286,"vw":30.970098},{"c":31,"h":31,"l":30.99,"n":5,"o":30.99,"t":"2026-10-01T21:15:00Z","v":563,"vw":30.993831},{"c":31.27,"h":31.32,"l":31.19,"n":17,"o":31.27,"t":"2026-10-01T21:30:00Z","v":1580,"vw":31.264633},{"c":30.65,"h":30.65,"l":30.65,"n":1,"o":30.65,"t":"2026-10-01T23:15:00Z","v":200,"vw":30.65},{"c":30.31,"h":30.65,"l":30.2,"n":47,"o":30.4,"t":"2026-10-02T08:00:00Z","v":4720,"vw":30.402335},{"c":30.42,"h":30.42,"l":30.42,"n":1,"o":30.42,"t":"2026-10-02T08:15:00Z","v":100,"vw":30.42},{"c":30.43,"h":30.43,"l":30.4,"n":3,"o":30.4,"t":"2026-10-02T08:30:00Z","v":300,"vw":30.412295},{"c":30.38,"h":30.43,"l":30.38,"n":16,"o":30.41,"t":"2026-10-02T08:45:00Z","v":1941,"vw":30.409763},{"c":30.14,"h":30.14,"l":30.14,"n":3,"o":30.14,"t":"2026-10-02T09:45:00Z","v":245,"vw":30.14},{"c":30.07,"h":30.07,"l":30.06,"n":8,"o":30.06,"t":"2026-10-02T11:00:00Z","v":568,"vw":30.0675},{"c":30.09,"h":30.09,"l":30.09,"n":2,"o":30.09,"t":"2026-10-02T11:30:00Z","v":200,"vw":30.09},{"c":29.9356,"h":29.9356,"l":29.9356,"n":1,"o":29.9356,"t":"2026-10-02T11:45:00Z","v":300,"vw":29.9356},{"c":30,"h":30.01,"l":30,"n":7,"o":30,"t":"2026-10-02T12:00:00Z","v":500,"vw":30.003333},{"c":30.02,"h":30.02,"l":29.93,"n":48,"o":29.93,"t":"2026-10-02T12:15:00Z","v":2298,"vw":29.995705},{"c":29.8958,"h":30.04,"l":29.8958,"n":8,"o":30.04,"t":"2026-10-02T12:30:00Z","v":1069,"vw":30.020571},{"c":30.0899,"h":30.09,"l":30.05,"n":9,"o":30.09,"t":"2026-10-02T12:45:00Z","v":1698,"vw":30.076437},{"c":30.11,"h":30.12,"l":30.08,"n":19,"o":30.12,"t":"2026-10-02T13:00:00Z","v":4710,"vw":30.110949},{"c":29.95,"h":30.43,"l":29.95,"n":39,"o":30.1,"t":"2026-10-02T13:15:00Z","v":19728,"vw":30.360336},{"c":30.065,"h":30.27,"l":29.82,"n":1006,"o":29.95,"t":"2026-10-02T13:30:00Z","v":120638,"vw":30.061482},{"c":30.351,"h":30.358,"l":30.005,"n":677,"o":30.066,"t":"2026-10-02T13:45:00Z","v":38238,"vw":30.140514},{"c":30.325,"h":30.4,"l":30.2,"n":883,"o":30.345,"t":"2026-10-02T14:00:00Z","v":62631,"vw":30.296279},{"c":30.285,"h":30.365,"l":30.24,"n":655,"o":30.34,"t":"2026-10-02T14:15:00Z","v":40310,"vw":30.289148},{"c":30.23,"h":30.31,"l":30.22,"n":742,"o":30.275,"t":"2026-10-02T14:30:00Z","v":53208,"vw":30.25283},{"c":30.33,"h":30.335,"l":30.23,"n":716,"o":30.23,"t":"2026-10-02T14:45:00Z","v":46234,"vw":30.289673},{"c":30.38,"h":30.4,"l":30.295,"n":1028,"o":30.32,"t":"2026-10-02T15:00:00Z","v":74524,"vw":30.359328},{"c":30.45,"h":30.47,"l":30.36,"n":790,"o":30.39,"t":"2026-10-02T15:15:00Z","v":56913,"vw":30.430133},{"c":30.53,"h":30.535,"l":30.431,"n":696,"o":30.45,"t":"2026-10-02T15:30:00Z","v":52209,"vw":30.479658},{"c":30.4675,"h":30.55,"l":30.435,"n":616,"o":30.53,"t":"2026-10-02T15:45:00Z","v":39258,"vw":30.498122},{"c":30.42,"h":30.49,"l":30.395,"n":531,"o":30.47,"t":"2026-10-02T16:00:00Z","v":32434,"vw":30.433975},{"c":30.42,"h":30.47,"l":30.4,"n":334,"o":30.435,"t":"2026-10-02T16:15:00Z","v":18080,"vw":30.431576},{"c":30.49,"h":30.495,"l":30.415,"n":410,"o":30.43,"t":"2026-10-02T16:30:00Z","v":21030,"vw":30.447517},{"c":30.535,"h":30.545,"l":30.465,"n":604,"o":30.5,"t":"2026-10-02T16:45:00Z","v":36834,"vw":30.499816},{"c":30.555,"h":30.575,"l":30.54,"n":476,"o":30.54,"t":"2026-10-02T17:00:00Z","v":27616,"vw":30.553539},{"c":30.545,"h":30.57,"l":30.53,"n":446,"o":30.55,"t":"2026-10-02T17:15:00Z","v":26386,"vw":30.552338},{"c":30.685,"h":30.7,"l":30.545,"n":537,"o":30.55,"t":"2026-10-02T17:30:00Z","v":38737,"vw":30.646332},{"c":30.71,"h":30.72,"l":30.65,"n":504,"o":30.685,"t":"2026-10-02T17:45:00Z","v":28674,"vw":30.681273},{"c":30.67,"h":30.72,"l":30.635,"n":489,"o":30.72,"t":"2026-10-02T18:00:00Z","v":31613,"vw":30.662694},{"c":30.6,"h":30.665,"l":30.6,"n":319,"o":30.665,"t":"2026-10-02T18:15:00Z","v":17220,"vw":30.624003},{"c":30.53,"h":30.59,"l":30.45,"n":609,"o":30.59,"t":"2026-10-02T18:30:00Z","v":29367,"vw":30.526084},{"c":30.555,"h":30.555,"l":30.45,"n":389,"o":30.52,"t":"2026-10-02T18:45:00Z","v":18527,"vw":30.496305},{"c":30.5,"h":30.55,"l":30.5,"n":376,"o":30.55,"t":"2026-10-02T19:00:00Z","v":20306,"vw":30.526015},{"c":30.43,"h":30.525,"l":30.42,"n":639,"o":30.5,"t":"2026-10-02T19:15:00Z","v":40955,"vw":30.484576},{"c":30.6993,"h":30.6993,"l":30.43,"n":983,"o":30.43,"t":"2026-10-02T19:30:00Z","v":70122,"vw":30.606323},{"c":30.76,"h":30.775,"l":30.63,"n":2432,"o":30.695,"t":"2026-10-02T19:45:00Z","v":202149,"vw":30.727362},{"c":31.17,"h":31.17,"l":30.75,"n":26,"o":30.75,"t":"2026-10-02T20:00:00Z","v":121017,"vw":30.750904},{"c":30.9,"h":30.9,"l":30.9,"n":2,"o":30.9,"t":"2026-10-02T20:45:00Z","v":150,"vw":30.9},{"c":30.81,"h":30.81,"l":30.81,"n":2,"o":30.81,"t":"2026-10-02T21:00:00Z","v":207,"vw":30.81},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-02T21:30:00Z","v":300,"vw":31},{"c":31.1127,"h":31.1127,"l":31.1127,"n":2,"o":31.1127,"t":"2026-10-02T22:30:00Z","v":109,"vw":31.1127},{"c":31.12,"h":31.12,"l":31.12,"n":1,"o":31.12,"t":"2026-10-02T23:30:00Z","v":160,"vw":31.12},{"c":30.81,"h":30.81,"l":30.81,"n":1,"o":30.81,"t":"2026-10-02T23:45:00Z","v":100,"vw":30.81},{"c":30.43,"h":30.47,"l":30.43,"n":6,"o":30.46,"t":"2026-10-05T08:00:00Z","v":1289,"vw":30.458634},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-05T09:45:00Z","v":152,"vw":30.2},{"c":30.3682,"h":30.41,"l":30.3682,"n":24,"o":30.39,"t":"2026-10-05T11:00:00Z","v":1564,"vw":30.399286},{"c":30.54,"h":30.54,"l":30.2468,"n":9,"o":30.2468,"t":"2026-10-05T11:30:00Z","v":1126,"vw":30.512776},{"c":30.9,"h":30.9,"l":30.9,"n":2,"o":30.9,"t":"2026-10-05T12:15:00Z","v":400,"vw":30.9},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-05T12:30:00Z","v":100,"vw":31},{"c":30.91,"h":30.91,"l":30.53,"n":2,"o":30.53,"t":"2026-10-05T13:00:00Z","v":200,"vw":30.72},{"c":30.78,"h":30.9,"l":30.78,"n":34,"o":30.9,"t":"2026-10-05T13:15:00Z","v":1092,"vw":30.813816},{"c":30.69,"h":31.03,"l":30.5,"n":1056,"o":30.88,"t":"2026-10-05T13:30:00Z","v":103831,"vw":30.7546},{"c":30.78,"h":30.905,"l":30.54,"n":1038,"o":30.67,"t":"2026-10-05T13:45:00Z","v":67044,"vw":30.773151},{"c":30.385,"h":30.795,"l":30.34,"n":654,"o":30.795,"t":"2026-10-05T14:00:00Z","v":39456,"vw":30.469984},{"c":30.2199,"h":30.35,"l":30.185,"n":656,"o":30.35,"t":"2026-10-05T14:15:00Z","v":40298,"vw":30.27503},{"c":30.12,"h":30.3299,"l":30.12,"n":479,"o":30.19,"t":"2026-10-05T14:30:00Z","v":29087,"vw":30.186442},{"c":30.23,"h":30.28,"l":30.065,"n":752,"o":30.12,"t":"2026-10-05T14:45:00Z","v":42959,"vw":30.187079},{"c":30.37,"h":30.43,"l":30.19,"n":464,"o":30.205,"t":"2026-10-05T15:00:00Z","v":25420,"vw":30.320379},{"c":30.432,"h":30.465,"l":30.355,"n":281,"o":30.38,"t":"2026-10-05T15:15:00Z","v":12184,"vw":30.402002},{"c":30.535,"h":30.535,"l":30.44,"n":344,"o":30.49,"t":"2026-10-05T15:30:00Z","v":20144,"vw":30.496},{"c":30.7,"h":30.71,"l":30.505,"n":618,"o":30.535,"t":"2026-10-05T15:45:00Z","v":41159,"vw":30.616376},{"c":30.7,"h":30.73,"l":30.67,"n":405,"o":30.69,"t":"2026-10-05T16:00:00Z","v":13862,"vw":30.712058},{"c":30.69,"h":30.74,"l":30.65,"n":381,"o":30.7,"t":"2026-10-05T16:15:00Z","v":17620,"vw":30.701192},{"c":30.735,"h":30.74,"l":30.66,"n":299,"o":30.69,"t":"2026-10-05T16:30:00Z","v":11764,"vw":30.698413},{"c":30.71,"h":30.74,"l":30.66,"n":442,"o":30.72,"t":"2026-10-05T16:45:00Z","v":18982,"vw":30.706606},{"c":30.67,"h":30.705,"l":30.62,"n":335,"o":30.705,"t":"2026-10-05T17:00:00Z","v":11967,"vw":30.658493},{"c":30.645,"h":30.74,"l":30.64,"n":392,"o":30.68,"t":"2026-10-05T17:15:00Z","v":21215,"vw":30.692015},{"c":30.77,"h":30.795,"l":30.645,"n":469,"o":30.645,"t":"2026-10-05T17:30:00Z","v":25085,"vw":30.708771},{"c":30.8,"h":30.82,"l":30.72,"n":639,"o":30.775,"t":"2026-10-05T17:45:00Z","v":32770,"vw":30.784502},{"c":30.85,"h":30.895,"l":30.79,"n":758,"o":30.805,"t":"2026-10-05T18:00:00Z","v":41961,"vw":30.835062},{"c":30.8,"h":30.9,"l":30.79,"n":864,"o":30.875,"t":"2026-10-05T18:15:00Z","v":41351,"vw":30.84549},{"c":30.7813,"h":30.84,"l":30.78,"n":687,"o":30.79,"t":"2026-10-05T18:30:00Z","v":36984,"vw":30.812435},{"c":30.79,"h":30.795,"l":30.74,"n":678,"o":30.77,"t":"2026-10-05T18:45:00Z","v":38524,"vw":30.770176},{"c":30.865,"h":30.865,"l":30.78,"n":674,"o":30.795,"t":"2026-10-05T19:00:00Z","v":31969,"vw":30.802187},{"c":30.78,"h":30.89,"l":30.78,"n":1000,"o":30.85,"t":"2026-10-05T19:15:00Z","v":54318,"vw":30.829531},{"c":30.885,"h":30.895,"l":30.79,"n":846,"o":30.8,"t":"2026-10-05T19:30:00Z","v":52486,"vw":30.836376},{"c":30.83,"h":30.885,"l":30.81,"n":2623,"o":30.885,"t":"2026-10-05T19:45:00Z","v":185186,"vw":30.841735},{"c":30.84,"h":30.84,"l":30.84,"n":26,"o":30.84,"t":"2026-10-05T20:00:00Z","v":122414,"vw":30.84},{"c":30.87,"h":30.9,"l":30.87,"n":4,"o":30.9,"t":"2026-10-06T08:00:00Z","v":252,"vw":30.885},{"c":31.01,"h":31.02,"l":31,"n":14,"o":31,"t":"2026-10-06T11:00:00Z","v":1823,"vw":31.009733},{"c":31.05,"h":31.12,"l":31.05,"n":22,"o":31.12,"t":"2026-10-06T11:30:00Z","v":1831,"vw":31.086205},{"c":30.93,"h":30.93,"l":30.93,"n":1,"o":30.93,"t":"2026-10-06T12:00:00Z","v":100,"vw":30.93},{"c":31.13,"h":31.13,"l":31.13,"n":1,"o":31.13,"t":"2026-10-06T12:15:00Z","v":107,"vw":31.13},{"c":30.87,"h":30.87,"l":30.7901,"n":3,"o":30.7901,"t":"2026-10-06T12:45:00Z","v":1624,"vw":30.797632},{"c":31.0529,"h":31.0529,"l":31.0529,"n":1,"o":31.0529,"t":"2026-10-06T13:00:00Z","v":100,"vw":31.0529},{"c":30.61,"h":30.86,"l":30.61,"n":81,"o":30.86,"t":"2026-10-06T13:15:00Z","v":7002,"vw":30.674335},{"c":30.125,"h":30.68,"l":29.94,"n":1215,"o":30.6,"t":"2026-10-06T13:30:00Z","v":138130,"vw":30.41797},{"c":29.87,"h":30.12,"l":29.81,"n":657,"o":30.12,"t":"2026-10-06T13:45:00Z","v":50586,"vw":29.961191},{"c":30.065,"h":30.24,"l":29.87,"n":1394,"o":29.88,"t":"2026-10-06T14:00:00Z","v":97282,"vw":30.080068},{"c":30.31,"h":30.34,"l":30,"n":738,"o":30.06,"t":"2026-10-06T14:15:00Z","v":43504,"vw":30.146745},{"c":30.03,"h":30.34,"l":29.97,"n":1175,"o":30.33,"t":"2026-10-06T14:30:00Z","v":129026,"vw":30.134289},{"c":30.13,"h":30.13,"l":29.975,"n":902,"o":30.02,"t":"2026-10-06T14:45:00Z","v":99329,"vw":30.047095},{"c":30.075,"h":30.13,"l":29.965,"n":812,"o":30.13,"t":"2026-10-06T15:00:00Z","v":45018,"vw":30.035976},{"c":30.01,"h":30.09,"l":29.96,"n":690,"o":30.09,"t":"2026-10-06T15:15:00Z","v":38151,"vw":30.019604},{"c":30.08,"h":30.12,"l":30.015,"n":678,"o":30.02,"t":"2026-10-06T15:30:00Z","v":53825,"vw":30.068278},{"c":29.96,"h":30.09,"l":29.92,"n":638,"o":30.07,"t":"2026-10-06T15:45:00Z","v":45824,"vw":29.998916},{"c":29.865,"h":29.98,"l":29.86,"n":600,"o":29.96,"t":"2026-10-06T16:00:00Z","v":44952,"vw":29.908915},{"c":29.71,"h":29.91,"l":29.71,"n":894,"o":29.8686,"t":"2026-10-06T16:15:00Z","v":84037,"vw":29.816358},{"c":29.71,"h":29.73,"l":29.69,"n":452,"o":29.7112,"t":"2026-10-06T16:30:00Z","v":21419,"vw":29.705947},{"c":29.7,"h":29.75,"l":29.695,"n":445,"o":29.71,"t":"2026-10-06T16:45:00Z","v":29302,"vw":29.715155},{"c":29.615,"h":29.74,"l":29.61,"n":663,"o":29.705,"t":"2026-10-06T17:00:00Z","v":57817,"vw":29.683833},{"c":29.57,"h":29.66,"l":29.57,"n":480,"o":29.61,"t":"2026-10-06T17:15:00Z","v":38592,"vw":29.637911},{"c":29.695,"h":29.695,"l":29.565,"n":504,"o":29.57,"t":"2026-10-06T17:30:00Z","v":44678,"vw":29.637289},{"c":29.83,"h":29.85,"l":29.675,"n":622,"o":29.695,"t":"2026-10-06T17:45:00Z","v":60224,"vw":29.748761},{"c":29.855,"h":29.9,"l":29.8,"n":620,"o":29.84,"t":"2026-10-06T18:00:00Z","v":49880,"vw":29.839352},{"c":29.945,"h":30,"l":29.845,"n":880,"o":29.85,"t":"2026-10-06T18:15:00Z","v":105787,"vw":29.928959},{"c":29.93,"h":29.945,"l":29.865,"n":671,"o":29.94,"t":"2026-10-06T18:30:00Z","v":38911,"vw":29.900862},{"c":29.895,"h":29.945,"l":29.875,"n":874,"o":29.94,"t":"2026-10-06T18:45:00Z","v":91660,"vw":29.909183},{"c":29.94,"h":29.945,"l":29.85,"n":799,"o":29.89,"t":"2026-10-06T19:00:00Z","v":125957,"vw":29.895459},{"c":29.82,"h":29.96,"l":29.82,"n":948,"o":29.94,"t":"2026-10-06T19:15:00Z","v":61464,"vw":29.895262},{"c":29.82,"h":29.86,"l":29.76,"n":1590,"o":29.815,"t":"2026-10-06T19:30:00Z","v":151642,"vw":29.807873},{"c":29.865,"h":29.9,"l":29.785,"n":3105,"o":29.825,"t":"2026-10-06T19:45:00Z","v":273698,"vw":29.862805},{"c":30.2,"h":30.22,"l":29.86,"n":53,"o":29.86,"t":"2026-10-06T20:00:00Z","v":405610,"vw":29.860489},{"c":29.57,"h":29.76,"l":29.57,"n":11,"o":29.76,"t":"2026-10-06T22:45:00Z","v":500,"vw":29.616117},{"c":29.87,"h":29.87,"l":29.84,"n":112,"o":29.84,"t":"2026-10-07T08:00:00Z","v":4893,"vw":29.853742},{"c":29.72,"h":29.75,"l":29.72,"n":4,"o":29.75,"t":"2026-10-07T10:00:00Z","v":880,"vw":29.729494},{"c":29.6,"h":29.6,"l":29.56,"n":12,"o":29.56,"t":"2026-10-07T10:15:00Z","v":1815,"vw":29.577442},{"c":29.53,"h":29.63,"l":29.53,"n":8,"o":29.55,"t":"2026-10-07T10:30:00Z","v":1240,"vw":29.553478},{"c":29.58,"h":29.58,"l":29.54,"n":4,"o":29.54,"t":"2026-10-07T10:45:00Z","v":700,"vw":29.548571},{"c":29.65,"h":29.65,"l":29.61,"n":19,"o":29.63,"t":"2026-10-07T11:15:00Z","v":2230,"vw":29.639326},{"c":29.76,"h":29.78,"l":29.75,"n":11,"o":29.75,"t":"2026-10-07T11:30:00Z","v":1994,"vw":29.764818},{"c":29.72,"h":29.73,"l":29.69,"n":14,"o":29.69,"t":"2026-10-07T12:00:00Z","v":1620,"vw":29.711326},{"c":29.7,"h":29.7,"l":29.7,"n":4,"o":29.7,"t":"2026-10-07T12:45:00Z","v":950,"vw":29.7},{"c":29.7,"h":29.7,"l":29.7,"n":8,"o":29.7,"t":"2026-10-07T13:00:00Z","v":652,"vw":29.7},{"c":29.79,"h":29.79,"l":29.79,"n":1,"o":29.79,"t":"2026-10-07T13:15:00Z","v":400,"vw":29.79},{"c":29.805,"h":30.01,"l":29.65,"n":978,"o":29.68,"t":"2026-10-07T13:30:00Z","v":143246,"vw":29.771672},{"c":29.89,"h":30.03,"l":29.68,"n":639,"o":29.77,"t":"2026-10-07T13:45:00Z","v":48625,"vw":29.875294},{"c":29.875,"h":30,"l":29.815,"n":579,"o":29.925,"t":"2026-10-07T14:00:00Z","v":33432,"vw":29.890181},{"c":29.9,"h":30,"l":29.86,"n":542,"o":29.89,"t":"2026-10-07T14:15:00Z","v":36296,"vw":29.92412},{"c":29.81,"h":29.9,"l":29.77,"n":540,"o":29.9,"t":"2026-10-07T14:30:00Z","v":31963,"vw":29.819151},{"c":29.78,"h":29.825,"l":29.75,"n":369,"o":29.8,"t":"2026-10-07T14:45:00Z","v":21216,"vw":29.791651},{"c":29.85,"h":29.88,"l":29.795,"n":315,"o":29.795,"t":"2026-10-07T15:00:00Z","v":17220,"vw":29.843449},{"c":29.839,"h":29.88,"l":29.77,"n":411,"o":29.855,"t":"2026-10-07T15:15:00Z","v":17833,"vw":29.832802},{"c":29.86,"h":29.88,"l":29.82,"n":414,"o":29.85,"t":"2026-10-07T15:30:00Z","v":38505,"vw":29.847489},{"c":29.88,"h":29.9199,"l":29.86,"n":376,"o":29.867495,"t":"2026-10-07T15:45:00Z","v":18349,"vw":29.885856},{"c":29.945,"h":29.945,"l":29.84,"n":439,"o":29.86,"t":"2026-10-07T16:00:00Z","v":28142,"vw":29.894648},{"c":29.895,"h":29.95,"l":29.865,"n":345,"o":29.94,"t":"2026-10-07T16:15:00Z","v":26069,"vw":29.908611},{"c":29.855,"h":29.99,"l":29.85,"n":429,"o":29.895,"t":"2026-10-07T16:30:00Z","v":30106,"vw":29.927402},{"c":29.86,"h":29.93,"l":29.815,"n":493,"o":29.85,"t":"2026-10-07T16:45:00Z","v":104169,"vw":29.89422},{"c":29.89,"h":29.89,"l":29.82,"n":438,"o":29.86,"t":"2026-10-07T17:00:00Z","v":23959,"vw":29.858124},{"c":29.88,"h":29.9099,"l":29.825,"n":373,"o":29.89,"t":"2026-10-07T17:15:00Z","v":27018,"vw":29.864108},{"c":29.79,"h":29.87,"l":29.79,"n":446,"o":29.87,"t":"2026-10-07T17:30:00Z","v":26450,"vw":29.849935},{"c":29.79,"h":29.82,"l":29.75,"n":570,"o":29.79,"t":"2026-10-07T17:45:00Z","v":28307,"vw":29.794279},{"c":29.78,"h":29.82,"l":29.73,"n":564,"o":29.78,"t":"2026-10-07T18:00:00Z","v":36477,"vw":29.787477},{"c":29.795,"h":29.8,"l":29.76,"n":474,"o":29.78,"t":"2026-10-07T18:15:00Z","v":27088,"vw":29.782528},{"c":29.79,"h":29.795,"l":29.76,"n":553,"o":29.79,"t":"2026-10-07T18:30:00Z","v":37522,"vw":29.775693},{"c":29.835,"h":29.835,"l":29.77,"n":573,"o":29.795,"t":"2026-10-07T18:45:00Z","v":33091,"vw":29.786529},{"c":29.81,"h":29.835,"l":29.79,"n":517,"o":29.83,"t":"2026-10-07T19:00:00Z","v":27365,"vw":29.807403},{"c":29.72,"h":29.845,"l":29.71,"n":711,"o":29.82,"t":"2026-10-07T19:15:00Z","v":48183,"vw":29.813825},{"c":29.665,"h":29.77,"l":29.65,"n":1106,"o":29.73,"t":"2026-10-07T19:30:00Z","v":79049,"vw":29.697679},{"c":29.7,"h":29.72,"l":29.645,"n":2742,"o":29.665,"t":"2026-10-07T19:45:00Z","v":215334,"vw":29.685945},{"c":29.69,"h":29.69,"l":29.69,"n":22,"o":29.69,"t":"2026-10-07T20:00:00Z","v":125608,"vw":29.69},{"c":29.7473,"h":29.7473,"l":29.7352,"n":2,"o":29.7352,"t":"2026-10-07T20:30:00Z","v":300,"vw":29.743267},{"c":29.96,"h":29.96,"l":29.76,"n":30,"o":29.76,"t":"2026-10-07T20:45:00Z","v":1219,"vw":29.812689},{"c":29.88,"h":29.9919,"l":29.88,"n":2,"o":29.9919,"t":"2026-10-07T21:00:00Z","v":300,"vw":29.9173},{"c":29.958,"h":29.958,"l":29.9,"n":4,"o":29.91,"t":"2026-10-07T21:30:00Z","v":1000,"vw":29.9136},{"c":29.95,"h":29.95,"l":29.95,"n":1,"o":29.95,"t":"2026-10-07T21:45:00Z","v":1000,"vw":29.95},{"c":29.81,"h":29.81,"l":29.81,"n":1,"o":29.81,"t":"2026-10-07T22:30:00Z","v":337,"vw":29.81},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-10-07T22:45:00Z","v":500,"vw":29.9},{"c":29.91,"h":29.91,"l":29.91,"n":1,"o":29.91,"t":"2026-10-07T23:15:00Z","v":100,"vw":29.91},{"c":29.9391,"h":29.9391,"l":29.69,"n":8,"o":29.69,"t":"2026-10-07T23:30:00Z","v":16255,"vw":29.70681},{"c":29.45,"h":29.45,"l":29.39,"n":7,"o":29.39,"t":"2026-10-08T08:00:00Z","v":1229,"vw":29.4},{"c":29.6,"h":29.6,"l":29.41,"n":10,"o":29.41,"t":"2026-10-08T09:45:00Z","v":3095,"vw":29.548068},{"c":29.55,"h":29.55,"l":29.55,"n":1,"o":29.55,"t":"2026-10-08T10:00:00Z","v":200,"vw":29.55},{"c":29.62,"h":29.62,"l":29.57,"n":8,"o":29.57,"t":"2026-10-08T10:15:00Z","v":870,"vw":29.586},{"c":29.8,"h":29.9,"l":29.8,"n":7,"o":29.9,"t":"2026-10-08T11:00:00Z","v":3397,"vw":29.80303},{"c":29.85,"h":29.89,"l":29.85,"n":6,"o":29.89,"t":"2026-10-08T13:00:00Z","v":625,"vw":29.861429},{"c":29.92,"h":29.92,"l":29.7,"n":31,"o":29.8924,"t":"2026-10-08T13:15:00Z","v":2883,"vw":29.800131},{"c":30.2,"h":30.22,"l":29.85,"n":1222,"o":29.85,"t":"2026-10-08T13:30:00Z","v":121510,"vw":30.058633},{"c":30.2758,"h":30.31,"l":30.14,"n":1484,"o":30.22,"t":"2026-10-08T13:45:00Z","v":121387,"vw":30.237667},{"c":30.25,"h":30.29,"l":30.19,"n":605,"o":30.275,"t":"2026-10-08T14:00:00Z","v":27344,"vw":30.252975},{"c":30.19,"h":30.33,"l":30.17,"n":619,"o":30.245,"t":"2026-10-08T14:15:00Z","v":43783,"vw":30.239707},{"c":30.12,"h":30.23,"l":30.08,"n":630,"o":30.21,"t":"2026-10-08T14:30:00Z","v":30937,"vw":30.144902},{"c":30.295,"h":30.3053,"l":30.14,"n":505,"o":30.15,"t":"2026-10-08T14:45:00Z","v":25901,"vw":30.245969},{"c":30.325,"h":30.33,"l":30.26,"n":575,"o":30.28,"t":"2026-10-08T15:00:00Z","v":32504,"vw":30.286254},{"c":30.37,"h":30.407,"l":30.3322,"n":368,"o":30.3322,"t":"2026-10-08T15:15:00Z","v":13840,"vw":30.375051},{"c":30.3391,"h":30.36,"l":30.3,"n":254,"o":30.36,"t":"2026-10-08T15:30:00Z","v":8685,"vw":30.332},{"c":30.305,"h":30.37,"l":30.28,"n":493,"o":30.3371,"t":"2026-10-08T15:45:00Z","v":48592,"vw":30.338063},{"c":30.22,"h":30.325,"l":30.21,"n":536,"o":30.31,"t":"2026-10-08T16:00:00Z","v":48506,"vw":30.275158},{"c":30.01,"h":30.22,"l":30.01,"n":797,"o":30.2001,"t":"2026-10-08T16:15:00Z","v":70533,"vw":30.121852},{"c":30.16,"h":30.16,"l":29.97,"n":659,"o":30.0254,"t":"2026-10-08T16:30:00Z","v":61270,"vw":30.023001},{"c":30.2,"h":30.245,"l":30.13,"n":467,"o":30.15,"t":"2026-10-08T16:45:00Z","v":54576,"vw":30.198601},{"c":30.295,"h":30.32,"l":30.2,"n":387,"o":30.2,"t":"2026-10-08T17:00:00Z","v":30232,"vw":30.269893},{"c":30.26,"h":30.3101,"l":30.255,"n":338,"o":30.29,"t":"2026-10-08T17:15:00Z","v":38875,"vw":30.293469},{"c":30.24,"h":30.25,"l":30.165,"n":404,"o":30.22,"t":"2026-10-08T17:30:00Z","v":16277,"vw":30.209562},{"c":30.26,"h":30.26,"l":30.2,"n":354,"o":30.24,"t":"2026-10-08T17:45:00Z","v":14009,"vw":30.22002},{"c":30.23,"h":30.3,"l":30.22,"n":470,"o":30.25,"t":"2026-10-08T18:00:00Z","v":16017,"vw":30.253393},{"c":30.26,"h":30.29,"l":30.22,"n":475,"o":30.22,"t":"2026-10-08T18:15:00Z","v":27523,"vw":30.245846},{"c":30.28,"h":30.3,"l":30.23,"n":461,"o":30.25,"t":"2026-10-08T18:30:00Z","v":23917,"vw":30.260019},{"c":30.31,"h":30.3357,"l":30.28,"n":473,"o":30.292,"t":"2026-10-08T18:45:00Z","v":20238,"vw":30.309555},{"c":30.26,"h":30.305,"l":30.2,"n":824,"o":30.305,"t":"2026-10-08T19:00:00Z","v":63381,"vw":30.251141},{"c":30.3499,"h":30.3499,"l":30.24,"n":668,"o":30.25,"t":"2026-10-08T19:15:00Z","v":31065,"vw":30.300205},{"c":30.36,"h":30.38,"l":30.3,"n":894,"o":30.33,"t":"2026-10-08T19:30:00Z","v":50984,"vw":30.338747},{"c":30.46,"h":30.515,"l":30.345,"n":2487,"o":30.35,"t":"2026-10-08T19:45:00Z","v":178988,"vw":30.463717},{"c":30.47,"h":30.47,"l":30.47,"n":16,"o":30.47,"t":"2026-10-08T20:00:00Z","v":196654,"vw":30.47},{"c":30.58,"h":30.58,"l":30.58,"n":2,"o":30.58,"t":"2026-10-08T23:45:00Z","v":327,"vw":30.58},{"c":30.37,"h":30.37,"l":30.37,"n":5,"o":30.37,"t":"2026-10-09T08:00:00Z","v":285,"vw":30.37},{"c":30.26,"h":30.3,"l":30.26,"n":2,"o":30.3,"t":"2026-10-09T10:15:00Z","v":200,"vw":30.28},{"c":30.35,"h":30.35,"l":30.35,"n":7,"o":30.35,"t":"2026-10-09T11:00:00Z","v":363,"vw":30.35},{"c":30.33,"h":30.38,"l":30.33,"n":50,"o":30.33,"t":"2026-10-09T11:15:00Z","v":2928,"vw":30.349251},{"c":30.29,"h":30.3,"l":30.29,"n":6,"o":30.3,"t":"2026-10-09T11:30:00Z","v":1909,"vw":30.290547},{"c":30.25,"h":30.26,"l":30.25,"n":9,"o":30.26,"t":"2026-10-09T11:45:00Z","v":2003,"vw":30.255441},{"c":30.21,"h":30.23,"l":30.13,"n":17,"o":30.22,"t":"2026-10-09T12:15:00Z","v":1990,"vw":30.180176},{"c":30.19,"h":30.19,"l":30.19,"n":4,"o":30.19,"t":"2026-10-09T12:30:00Z","v":750,"vw":30.19},{"c":30.19,"h":30.19,"l":30.19,"n":2,"o":30.19,"t":"2026-10-09T12:45:00Z","v":303,"vw":30.19},{"c":30.24,"h":30.24,"l":30.18,"n":27,"o":30.19,"t":"2026-10-09T13:15:00Z","v":3684,"vw":30.215152},{"c":29.78,"h":30.25,"l":29.71,"n":926,"o":30.25,"t":"2026-10-09T13:30:00Z","v":131705,"vw":29.94833},{"c":29.74,"h":29.83,"l":29.71,"n":817,"o":29.82,"t":"2026-10-09T13:45:00Z","v":70750,"vw":29.762513},{"c":29.845,"h":29.85,"l":29.69,"n":634,"o":29.76,"t":"2026-10-09T14:00:00Z","v":31574,"vw":29.75623},{"c":29.915,"h":29.94,"l":29.84,"n":591,"o":29.84,"t":"2026-10-09T14:15:00Z","v":34663,"vw":29.896455},{"c":29.93,"h":29.995,"l":29.9,"n":409,"o":29.9017,"t":"2026-10-09T14:30:00Z","v":19613,"vw":29.942814},{"c":29.975,"h":29.98,"l":29.92,"n":440,"o":29.93,"t":"2026-10-09T14:45:00Z","v":30870,"vw":29.957742},{"c":29.93,"h":30,"l":29.915,"n":574,"o":29.975,"t":"2026-10-09T15:00:00Z","v":41179,"vw":29.937041},{"c":29.97,"h":30,"l":29.92,"n":472,"o":29.93,"t":"2026-10-09T15:15:00Z","v":23251,"vw":29.971927},{"c":29.94,"h":29.975,"l":29.9,"n":401,"o":29.97,"t":"2026-10-09T15:30:00Z","v":32706,"vw":29.926913},{"c":30.01,"h":30.02,"l":29.925,"n":420,"o":29.95,"t":"2026-10-09T15:45:00Z","v":43984,"vw":29.972231},{"c":30.025,"h":30.035,"l":29.99,"n":401,"o":30,"t":"2026-10-09T16:00:00Z","v":24658,"vw":30.008373},{"c":29.98,"h":30.03,"l":29.97,"n":371,"o":30.025,"t":"2026-10-09T16:15:00Z","v":17408,"vw":29.995938},{"c":29.965,"h":29.995,"l":29.965,"n":365,"o":29.98,"t":"2026-10-09T16:30:00Z","v":16826,"vw":29.984441},{"c":29.99,"h":29.99,"l":29.95,"n":410,"o":29.965,"t":"2026-10-09T16:45:00Z","v":28131,"vw":29.968035},{"c":29.94,"h":29.99,"l":29.935,"n":255,"o":29.99,"t":"2026-10-09T17:00:00Z","v":15816,"vw":29.953102},{"c":29.905,"h":29.95,"l":29.9,"n":330,"o":29.94,"t":"2026-10-09T17:15:00Z","v":24765,"vw":29.927519},{"c":29.875,"h":29.93,"l":29.875,"n":532,"o":29.91,"t":"2026-10-09T17:30:00Z","v":33240,"vw":29.904245},{"c":29.915,"h":29.92,"l":29.87,"n":398,"o":29.88,"t":"2026-10-09T17:45:00Z","v":19809,"vw":29.902095},{"c":29.78,"h":29.91,"l":29.78,"n":372,"o":29.9,"t":"2026-10-09T18:00:00Z","v":24356,"vw":29.819593},{"c":29.7,"h":29.78,"l":29.67,"n":520,"o":29.78,"t":"2026-10-09T18:15:00Z","v":26575,"vw":29.703981},{"c":29.73,"h":29.73,"l":29.66,"n":658,"o":29.71,"t":"2026-10-09T18:30:00Z","v":43879,"vw":29.690927},{"c":29.7,"h":29.73,"l":29.65,"n":720,"o":29.73,"t":"2026-10-09T18:45:00Z","v":60427,"vw":29.686992},{"c":29.64,"h":29.7,"l":29.61,"n":589,"o":29.7,"t":"2026-10-09T19:00:00Z","v":39937,"vw":29.656795},{"c":29.62,"h":29.66,"l":29.62,"n":585,"o":29.64,"t":"2026-10-09T19:15:00Z","v":28768,"vw":29.634166},{"c":29.58,"h":29.63,"l":29.56,"n":820,"o":29.62,"t":"2026-10-09T19:30:00Z","v":47625,"vw":29.59113},{"c":29.705,"h":29.71,"l":29.585,"n":2581,"o":29.585,"t":"2026-10-09T19:45:00Z","v":214306,"vw":29.655284},{"c":29.7,"h":29.7,"l":29.7,"n":26,"o":29.7,"t":"2026-10-09T20:00:00Z","v":86508,"vw":29.7},{"c":29.5,"h":29.5,"l":29.5,"n":2,"o":29.5,"t":"2026-10-09T20:30:00Z","v":266,"vw":29.5},{"c":29.56,"h":29.56,"l":29.56,"n":4,"o":29.56,"t":"2026-10-09T22:45:00Z","v":153,"vw":29.56},{"c":30.1,"h":30.1,"l":29.71,"n":10,"o":29.71,"t":"2026-10-12T08:00:00Z","v":332,"vw":29.905},{"c":29.98,"h":29.98,"l":29.98,"n":2,"o":29.98,"t":"2026-10-12T08:15:00Z","v":101,"vw":29.98},{"c":29.81,"h":29.89,"l":29.81,"n":2,"o":29.89,"t":"2026-10-12T09:00:00Z","v":550,"vw":29.868182},{"c":29.85,"h":29.85,"l":29.85,"n":2,"o":29.85,"t":"2026-10-12T09:30:00Z","v":400,"vw":29.85},{"c":29.8,"h":29.81,"l":29.8,"n":4,"o":29.81,"t":"2026-10-12T10:15:00Z","v":350,"vw":29.806},{"c":29.63,"h":29.63,"l":29.63,"n":5,"o":29.63,"t":"2026-10-12T11:00:00Z","v":240,"vw":29.63},{"c":29.7,"h":29.7,"l":29.7,"n":2,"o":29.7,"t":"2026-10-12T11:15:00Z","v":600,"vw":29.7},{"c":29.72,"h":29.72,"l":29.72,"n":1,"o":29.72,"t":"2026-10-12T11:30:00Z","v":200,"vw":29.72},{"c":29.62,"h":29.7,"l":29.62,"n":12,"o":29.7,"t":"2026-10-12T12:00:00Z","v":801,"vw":29.682222},{"c":29.62,"h":29.62,"l":29.62,"n":4,"o":29.62,"t":"2026-10-12T12:15:00Z","v":412,"vw":29.62},{"c":29.64,"h":29.78,"l":29.61,"n":22,"o":29.73,"t":"2026-10-12T12:30:00Z","v":3052,"vw":29.693619},{"c":29.74,"h":29.78,"l":29.69,"n":31,"o":29.69,"t":"2026-10-12T12:45:00Z","v":5068,"vw":29.754648},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-10-12T13:00:00Z","v":262,"vw":29.75},{"c":29.81,"h":29.81,"l":29.79,"n":15,"o":29.79,"t":"2026-10-12T13:15:00Z","v":2288,"vw":29.798367},{"c":30.34,"h":30.52,"l":29.85,"n":1725,"o":29.86,"t":"2026-10-12T13:30:00Z","v":266868,"vw":30.245926},{"c":30.03,"h":30.33,"l":30.03,"n":956,"o":30.33,"t":"2026-10-12T13:45:00Z","v":73390,"vw":30.181775},{"c":30.13,"h":30.13,"l":29.97,"n":900,"o":30.03,"t":"2026-10-12T14:00:00Z","v":92201,"vw":30.02294},{"c":30,"h":30.16,"l":29.93,"n":656,"o":30.12,"t":"2026-10-12T14:15:00Z","v":46588,"vw":30.056644},{"c":30.04,"h":30.05,"l":29.92,"n":592,"o":29.995,"t":"2026-10-12T14:30:00Z","v":35754,"vw":29.991343},{"c":29.845,"h":30.05,"l":29.78,"n":580,"o":30.05,"t":"2026-10-12T14:45:00Z","v":34189,"vw":29.903728},{"c":29.825,"h":29.97,"l":29.785,"n":686,"o":29.83,"t":"2026-10-12T15:00:00Z","v":51202,"vw":29.872869},{"c":29.9,"h":29.97,"l":29.83,"n":1328,"o":29.83,"t":"2026-10-12T15:15:00Z","v":101734,"vw":29.920293},{"c":29.91,"h":29.925,"l":29.83,"n":442,"o":29.9,"t":"2026-10-12T15:30:00Z","v":31475,"vw":29.883037},{"c":29.92,"h":29.96,"l":29.87,"n":380,"o":29.89,"t":"2026-10-12T15:45:00Z","v":24248,"vw":29.909199},{"c":29.94,"h":29.94,"l":29.89,"n":360,"o":29.915,"t":"2026-10-12T16:00:00Z","v":27809,"vw":29.921139},{"c":29.95,"h":29.96,"l":29.925,"n":416,"o":29.94,"t":"2026-10-12T16:15:00Z","v":23650,"vw":29.940822},{"c":29.96,"h":29.99,"l":29.91,"n":347,"o":29.96,"t":"2026-10-12T16:30:00Z","v":17188,"vw":29.952236},{"c":29.88,"h":29.96,"l":29.87,"n":510,"o":29.96,"t":"2026-10-12T16:45:00Z","v":43381,"vw":29.893444},{"c":29.81,"h":29.88,"l":29.78,"n":415,"o":29.88,"t":"2026-10-12T17:00:00Z","v":30188,"vw":29.835401},{"c":29.85,"h":29.87,"l":29.8,"n":436,"o":29.8,"t":"2026-10-12T17:15:00Z","v":21672,"vw":29.846971},{"c":29.92,"h":29.92,"l":29.82,"n":406,"o":29.845,"t":"2026-10-12T17:30:00Z","v":23299,"vw":29.854559},{"c":29.87,"h":29.92,"l":29.86,"n":433,"o":29.91,"t":"2026-10-12T17:45:00Z","v":21178,"vw":29.893492},{"c":29.83,"h":29.88,"l":29.8,"n":532,"o":29.86,"t":"2026-10-12T18:00:00Z","v":27943,"vw":29.844127},{"c":29.865,"h":29.88,"l":29.82,"n":466,"o":29.84,"t":"2026-10-12T18:15:00Z","v":26087,"vw":29.846352},{"c":29.84,"h":29.89,"l":29.81,"n":444,"o":29.865,"t":"2026-10-12T18:30:00Z","v":19945,"vw":29.847133},{"c":29.855,"h":29.855,"l":29.83,"n":361,"o":29.85,"t":"2026-10-12T18:45:00Z","v":18229,"vw":29.846624},{"c":29.82,"h":29.85,"l":29.8,"n":602,"o":29.85,"t":"2026-10-12T19:00:00Z","v":33486,"vw":29.822024},{"c":29.778,"h":29.825,"l":29.765,"n":604,"o":29.825,"t":"2026-10-12T19:15:00Z","v":37501,"vw":29.789673},{"c":29.77,"h":29.79,"l":29.75,"n":668,"o":29.77,"t":"2026-10-12T19:30:00Z","v":35956,"vw":29.770703},{"c":29.84,"h":29.86,"l":29.76,"n":2190,"o":29.77,"t":"2026-10-12T19:45:00Z","v":132598,"vw":29.824672},{"c":29.84,"h":29.84,"l":29.84,"n":23,"o":29.84,"t":"2026-10-12T20:00:00Z","v":105655,"vw":29.84},{"c":29.99,"h":29.99,"l":29.99,"n":1,"o":29.99,"t":"2026-10-13T08:30:00Z","v":129,"vw":29.99},{"c":30.2,"h":30.2,"l":30.11,"n":3,"o":30.11,"t":"2026-10-13T09:00:00Z","v":801,"vw":30.155},{"c":30.06,"h":30.06,"l":29.97,"n":3,"o":29.97,"t":"2026-10-13T10:00:00Z","v":600,"vw":30.03},{"c":29.8589,"h":29.8589,"l":29.84,"n":3,"o":29.84,"t":"2026-10-13T11:00:00Z","v":360,"vw":29.85026},{"c":29.99,"h":29.99,"l":29.99,"n":5,"o":29.99,"t":"2026-10-13T12:00:00Z","v":680,"vw":29.99},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-10-13T12:30:00Z","v":100,"vw":30.15},{"c":30,"h":30,"l":29.89,"n":42,"o":29.94,"t":"2026-10-13T13:15:00Z","v":5184,"vw":29.972415},{"c":29.745,"h":29.99,"l":29.69,"n":531,"o":29.99,"t":"2026-10-13T13:30:00Z","v":63352,"vw":29.864252},{"c":29.81,"h":29.83,"l":29.7295,"n":323,"o":29.745,"t":"2026-10-13T13:45:00Z","v":18206,"vw":29.766271},{"c":29.925,"h":29.925,"l":29.84,"n":323,"o":29.84,"t":"2026-10-13T14:00:00Z","v":18014,"vw":29.885845},{"c":29.9,"h":29.93,"l":29.87,"n":373,"o":29.91,"t":"2026-10-13T14:15:00Z","v":21733,"vw":29.905079},{"c":29.97,"h":29.98,"l":29.88,"n":436,"o":29.902,"t":"2026-10-13T14:30:00Z","v":27125,"vw":29.92428},{"c":29.91,"h":30.04,"l":29.86,"n":901,"o":29.97,"t":"2026-10-13T14:45:00Z","v":86542,"vw":29.976954},{"c":29.92,"h":30.015,"l":29.905,"n":415,"o":29.905,"t":"2026-10-13T15:00:00Z","v":29758,"vw":29.988177},{"c":29.87,"h":29.95,"l":29.86,"n":232,"o":29.94,"t":"2026-10-13T15:15:00Z","v":11349,"vw":29.895464},{"c":29.81,"h":29.875,"l":29.81,"n":267,"o":29.865,"t":"2026-10-13T15:30:00Z","v":14199,"vw":29.85428},{"c":29.79,"h":29.825,"l":29.79,"n":394,"o":29.805,"t":"2026-10-13T15:45:00Z","v":23090,"vw":29.803422},{"c":29.79,"h":29.83,"l":29.7808,"n":282,"o":29.8,"t":"2026-10-13T16:00:00Z","v":20774,"vw":29.803476},{"c":29.7399,"h":29.81,"l":29.715,"n":398,"o":29.78,"t":"2026-10-13T16:15:00Z","v":27072,"vw":29.758464},{"c":29.77,"h":29.785,"l":29.715,"n":288,"o":29.725,"t":"2026-10-13T16:30:00Z","v":14475,"vw":29.741956},{"c":29.64,"h":29.77,"l":29.61,"n":442,"o":29.765,"t":"2026-10-13T16:45:00Z","v":24524,"vw":29.684257},{"c":29.68,"h":29.68,"l":29.61,"n":308,"o":29.655,"t":"2026-10-13T17:00:00Z","v":11562,"vw":29.631586},{"c":29.72,"h":29.72,"l":29.67,"n":373,"o":29.695,"t":"2026-10-13T17:15:00Z","v":17236,"vw":29.695906},{"c":29.75,"h":29.76,"l":29.7,"n":304,"o":29.7,"t":"2026-10-13T17:30:00Z","v":9142,"vw":29.727708},{"c":29.745,"h":29.78,"l":29.7,"n":447,"o":29.74,"t":"2026-10-13T17:45:00Z","v":34591,"vw":29.7434},{"c":29.725,"h":29.77,"l":29.72,"n":339,"o":29.745,"t":"2026-10-13T18:00:00Z","v":19948,"vw":29.745161},{"c":29.76,"h":29.76,"l":29.7,"n":247,"o":29.73,"t":"2026-10-13T18:15:00Z","v":16704,"vw":29.720024},{"c":29.79,"h":29.805,"l":29.75,"n":363,"o":29.75,"t":"2026-10-13T18:30:00Z","v":13748,"vw":29.774741},{"c":29.815,"h":29.82,"l":29.76,"n":325,"o":29.78,"t":"2026-10-13T18:45:00Z","v":16890,"vw":29.803817},{"c":29.82,"h":29.83,"l":29.8,"n":534,"o":29.815,"t":"2026-10-13T19:00:00Z","v":28989,"vw":29.815281},{"c":29.795,"h":29.81,"l":29.78,"n":399,"o":29.81,"t":"2026-10-13T19:15:00Z","v":22861,"vw":29.796772},{"c":29.8,"h":29.83,"l":29.79,"n":706,"o":29.8,"t":"2026-10-13T19:30:00Z","v":29647,"vw":29.811864},{"c":29.78,"h":29.83,"l":29.77,"n":1824,"o":29.815,"t":"2026-10-13T19:45:00Z","v":109929,"vw":29.79425},{"c":29.79,"h":29.79,"l":29.79,"n":24,"o":29.79,"t":"2026-10-13T20:00:00Z","v":319991,"vw":29.79},{"c":29.966,"h":29.966,"l":29.966,"n":1,"o":29.966,"t":"2026-10-13T23:30:00Z","v":175,"vw":29.966},{"c":29.79,"h":29.79,"l":29.79,"n":6,"o":29.79,"t":"2026-10-14T09:30:00Z","v":1000,"vw":29.79},{"c":29.56,"h":29.69,"l":29.56,"n":242,"o":29.69,"t":"2026-10-14T12:00:00Z","v":10036,"vw":29.631056},{"c":29.47,"h":29.5,"l":29.44,"n":19,"o":29.5,"t":"2026-10-14T12:30:00Z","v":2425,"vw":29.481053},{"c":28.855,"h":29.43,"l":28.83,"n":1430,"o":29.4,"t":"2026-10-14T13:30:00Z","v":199627,"vw":29.203703},{"c":28.64,"h":29.17,"l":28.6271,"n":2367,"o":28.88,"t":"2026-10-14T13:45:00Z","v":238312,"vw":28.931792},{"c":28.48,"h":28.7,"l":28.33,"n":1508,"o":28.66,"t":"2026-10-14T14:00:00Z","v":221521,"vw":28.489097},{"c":28.385,"h":28.46,"l":28.3,"n":1578,"o":28.46,"t":"2026-10-14T14:15:00Z","v":134018,"vw":28.385109},{"c":28.605,"h":28.635,"l":28.335,"n":835,"o":28.375,"t":"2026-10-14T14:30:00Z","v":69351,"vw":28.452705},{"c":28.52,"h":28.605,"l":28.41,"n":593,"o":28.605,"t":"2026-10-14T14:45:00Z","v":41262,"vw":28.471032},{"c":28.53,"h":28.53,"l":28.435,"n":539,"o":28.51,"t":"2026-10-14T15:00:00Z","v":33409,"vw":28.47942},{"c":28.58,"h":28.58,"l":28.425,"n":456,"o":28.52,"t":"2026-10-14T15:15:00Z","v":21579,"vw":28.509561},{"c":28.45,"h":28.605,"l":28.45,"n":536,"o":28.54,"t":"2026-10-14T15:30:00Z","v":29998,"vw":28.501189},{"c":28.41,"h":28.475,"l":28.385,"n":375,"o":28.47,"t":"2026-10-14T15:45:00Z","v":19332,"vw":28.427574},{"c":28.46,"h":28.5,"l":28.4201,"n":534,"o":28.44,"t":"2026-10-14T16:00:00Z","v":22969,"vw":28.457315},{"c":28.34,"h":28.47,"l":28.33,"n":884,"o":28.47,"t":"2026-10-14T16:15:00Z","v":55829,"vw":28.401433},{"c":28.48,"h":28.49,"l":28.33,"n":646,"o":28.33,"t":"2026-10-14T16:30:00Z","v":35775,"vw":28.409196},{"c":28.59,"h":28.6,"l":28.47,"n":610,"o":28.5,"t":"2026-10-14T16:45:00Z","v":27470,"vw":28.544614},{"c":28.505,"h":28.655,"l":28.5,"n":592,"o":28.59,"t":"2026-10-14T17:00:00Z","v":29473,"vw":28.574287},{"c":28.54,"h":28.56,"l":28.465,"n":664,"o":28.53,"t":"2026-10-14T17:15:00Z","v":25630,"vw":28.504202},{"c":28.55,"h":28.6,"l":28.54,"n":452,"o":28.55,"t":"2026-10-14T17:30:00Z","v":21796,"vw":28.567163},{"c":28.6338,"h":28.66,"l":28.52,"n":664,"o":28.55,"t":"2026-10-14T17:45:00Z","v":33340,"vw":28.582237},{"c":28.58,"h":28.665,"l":28.54,"n":626,"o":28.635,"t":"2026-10-14T18:00:00Z","v":31335,"vw":28.603242},{"c":28.68,"h":28.705,"l":28.56,"n":797,"o":28.58,"t":"2026-10-14T18:15:00Z","v":37387,"vw":28.643605},{"c":28.715,"h":28.75,"l":28.66,"n":659,"o":28.69,"t":"2026-10-14T18:30:00Z","v":27923,"vw":28.703909},{"c":28.72,"h":28.755,"l":28.68,"n":752,"o":28.7182,"t":"2026-10-14T18:45:00Z","v":36375,"vw":28.716379},{"c":28.7,"h":28.73,"l":28.61,"n":763,"o":28.715,"t":"2026-10-14T19:00:00Z","v":40370,"vw":28.663207},{"c":28.57,"h":28.715,"l":28.53,"n":657,"o":28.705,"t":"2026-10-14T19:15:00Z","v":35544,"vw":28.607447},{"c":28.64,"h":28.65,"l":28.525,"n":1385,"o":28.58,"t":"2026-10-14T19:30:00Z","v":81088,"vw":28.590455},{"c":28.75,"h":28.77,"l":28.58,"n":3172,"o":28.64,"t":"2026-10-14T19:45:00Z","v":200085,"vw":28.686613},{"c":28.77,"h":28.77,"l":28.77,"n":23,"o":28.77,"t":"2026-10-14T20:00:00Z","v":139286,"vw":28.77},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-14T21:30:00Z","v":100,"vw":28.5},{"c":28.5964,"h":28.5964,"l":28.5964,"n":2,"o":28.5964,"t":"2026-10-14T21:45:00Z","v":400,"vw":28.5964},{"c":28.5863,"h":28.5863,"l":28.5863,"n":2,"o":28.5863,"t":"2026-10-14T23:00:00Z","v":125,"vw":28.5863},{"c":29.19,"h":29.26,"l":29.19,"n":11,"o":29.26,"t":"2026-10-15T08:00:00Z","v":839,"vw":29.220496},{"c":29.18,"h":29.19,"l":29.18,"n":5,"o":29.19,"t":"2026-10-15T08:15:00Z","v":358,"vw":29.185},{"c":29.45,"h":29.45,"l":29.45,"n":1,"o":29.45,"t":"2026-10-15T08:30:00Z","v":548,"vw":29.45},{"c":29.06,"h":29.06,"l":29.02,"n":8,"o":29.02,"t":"2026-10-15T08:45:00Z","v":1000,"vw":29.047619},{"c":29.08,"h":29.08,"l":29.065,"n":5,"o":29.065,"t":"2026-10-15T09:00:00Z","v":649,"vw":29.071653},{"c":28.865,"h":29.05,"l":28.865,"n":22,"o":29.05,"t":"2026-10-15T09:15:00Z","v":2262,"vw":28.985},{"c":28.92,"h":28.98,"l":28.87,"n":36,"o":28.97,"t":"2026-10-15T09:30:00Z","v":2708,"vw":28.926105},{"c":28.71,"h":28.71,"l":28.69,"n":7,"o":28.69,"t":"2026-10-15T10:00:00Z","v":705,"vw":28.704202},{"c":28.64,"h":28.66,"l":28.59,"n":24,"o":28.66,"t":"2026-10-15T10:30:00Z","v":3522,"vw":28.630157},{"c":28.4,"h":28.63,"l":28,"n":165,"o":28.57,"t":"2026-10-15T11:00:00Z","v":21145,"vw":28.200099},{"c":28.5,"h":28.51,"l":28.49,"n":16,"o":28.51,"t":"2026-10-15T11:30:00Z","v":2206,"vw":28.498756},{"c":28.34,"h":28.43,"l":28.33,"n":59,"o":28.43,"t":"2026-10-15T12:45:00Z","v":6046,"vw":28.382199},{"c":28.26,"h":28.44,"l":28.26,"n":9,"o":28.35,"t":"2026-10-15T13:00:00Z","v":1077,"vw":28.340088},{"c":28.15,"h":28.26,"l":28.15,"n":46,"o":28.26,"t":"2026-10-15T13:15:00Z","v":2928,"vw":28.210682},{"c":28.22,"h":28.42,"l":27.8,"n":2001,"o":28.14,"t":"2026-10-15T13:30:00Z","v":175711,"vw":28.059886},{"c":28.27,"h":28.31,"l":28.1,"n":926,"o":28.215,"t":"2026-10-15T13:45:00Z","v":44024,"vw":28.201002},{"c":28.26,"h":28.37,"l":28.13,"n":757,"o":28.28,"t":"2026-10-15T14:00:00Z","v":39027,"vw":28.206626},{"c":28.16,"h":28.29,"l":28.16,"n":740,"o":28.25,"t":"2026-10-15T14:15:00Z","v":32964,"vw":28.218039},{"c":28.07,"h":28.225,"l":28.06,"n":1408,"o":28.16,"t":"2026-10-15T14:30:00Z","v":93837,"vw":28.123825},{"c":28.14,"h":28.185,"l":28.01,"n":750,"o":28.04,"t":"2026-10-15T14:45:00Z","v":43222,"vw":28.080197},{"c":28.0449,"h":28.15,"l":27.95,"n":1201,"o":28.14,"t":"2026-10-15T15:00:00Z","v":79034,"vw":28.034119},{"c":28.06,"h":28.085,"l":28.01,"n":955,"o":28.05,"t":"2026-10-15T15:15:00Z","v":54724,"vw":28.047718},{"c":28.075,"h":28.09,"l":28.01,"n":539,"o":28.09,"t":"2026-10-15T15:30:00Z","v":30613,"vw":28.044351},{"c":28.02,"h":28.07,"l":28.01,"n":763,"o":28.07,"t":"2026-10-15T15:45:00Z","v":35654,"vw":28.042692},{"c":27.9,"h":28.03,"l":27.895,"n":647,"o":28.02,"t":"2026-10-15T16:00:00Z","v":36647,"vw":27.950856},{"c":27.845,"h":27.89,"l":27.824,"n":603,"o":27.89,"t":"2026-10-15T16:15:00Z","v":23793,"vw":27.855859},{"c":27.89,"h":27.89,"l":27.78,"n":759,"o":27.85,"t":"2026-10-15T16:30:00Z","v":46497,"vw":27.823649},{"c":27.88,"h":27.9301,"l":27.85,"n":644,"o":27.9,"t":"2026-10-15T16:45:00Z","v":39488,"vw":27.874814},{"c":27.88,"h":27.88,"l":27.83,"n":964,"o":27.87,"t":"2026-10-15T17:00:00Z","v":53610,"vw":27.854677},{"c":27.88,"h":27.95,"l":27.85,"n":591,"o":27.89,"t":"2026-10-15T17:15:00Z","v":29718,"vw":27.899974},{"c":27.86,"h":27.88,"l":27.85,"n":689,"o":27.87,"t":"2026-10-15T17:30:00Z","v":28984,"vw":27.868999},{"c":27.92,"h":27.925,"l":27.83,"n":615,"o":27.86,"t":"2026-10-15T17:45:00Z","v":23879,"vw":27.885502},{"c":27.98,"h":27.99,"l":27.86,"n":703,"o":27.9276,"t":"2026-10-15T18:00:00Z","v":38466,"vw":27.929901},{"c":27.87,"h":27.97,"l":27.86,"n":921,"o":27.97,"t":"2026-10-15T18:15:00Z","v":65804,"vw":27.92126},{"c":27.84,"h":27.89,"l":27.82,"n":773,"o":27.87,"t":"2026-10-15T18:30:00Z","v":39800,"vw":27.846001},{"c":27.855,"h":27.855,"l":27.795,"n":1018,"o":27.845,"t":"2026-10-15T18:45:00Z","v":47499,"vw":27.827066},{"c":27.85,"h":27.865,"l":27.82,"n":894,"o":27.855,"t":"2026-10-15T19:00:00Z","v":62645,"vw":27.844137},{"c":27.73,"h":27.87,"l":27.725,"n":990,"o":27.8595,"t":"2026-10-15T19:15:00Z","v":73130,"vw":27.797106},{"c":27.85,"h":27.91,"l":27.71,"n":1555,"o":27.73,"t":"2026-10-15T19:30:00Z","v":99837,"vw":27.788315},{"c":27.97,"h":28.03,"l":27.835,"n":3538,"o":27.845,"t":"2026-10-15T19:45:00Z","v":344122,"vw":27.958913},{"c":27.6445,"h":27.98,"l":27.6445,"n":34,"o":27.98,"t":"2026-10-15T20:00:00Z","v":193515,"vw":27.979655},{"c":27.685,"h":27.685,"l":27.685,"n":1,"o":27.685,"t":"2026-10-15T20:30:00Z","v":100,"vw":27.685},{"c":28.06,"h":28.06,"l":28.06,"n":1,"o":28.06,"t":"2026-10-15T23:00:00Z","v":100,"vw":28.06},{"c":28.04,"h":28.04,"l":28.04,"n":2,"o":28.04,"t":"2026-10-15T23:45:00Z","v":299,"vw":28.04},{"c":28.56,"h":28.56,"l":28.39,"n":16,"o":28.44,"t":"2026-10-16T08:00:00Z","v":2076,"vw":28.46825},{"c":28.36,"h":28.4,"l":28.36,"n":6,"o":28.39,"t":"2026-10-16T08:30:00Z","v":750,"vw":28.386},{"c":28.46,"h":28.49,"l":28.46,"n":25,"o":28.49,"t":"2026-10-16T09:45:00Z","v":1707,"vw":28.480859},{"c":28.91,"h":28.91,"l":28.7,"n":2,"o":28.7,"t":"2026-10-16T10:00:00Z","v":493,"vw":28.867404},{"c":28.72,"h":28.75,"l":28.66,"n":36,"o":28.75,"t":"2026-10-16T11:30:00Z","v":3550,"vw":28.715382},{"c":28.75,"h":28.75,"l":28.75,"n":3,"o":28.75,"t":"2026-10-16T12:00:00Z","v":374,"vw":28.75},{"c":28.8,"h":28.82,"l":28.79,"n":20,"o":28.79,"t":"2026-10-16T12:15:00Z","v":2795,"vw":28.806998},{"c":28.7,"h":28.72,"l":28.7,"n":5,"o":28.72,"t":"2026-10-16T12:30:00Z","v":718,"vw":28.716713},{"c":28.46,"h":28.68,"l":28.46,"n":293,"o":28.68,"t":"2026-10-16T12:45:00Z","v":63305,"vw":28.598449},{"c":28.31,"h":28.51,"l":28.31,"n":91,"o":28.51,"t":"2026-10-16T13:15:00Z","v":10465,"vw":28.42888},{"c":28.015,"h":28.39,"l":27.99,"n":1028,"o":28.23,"t":"2026-10-16T13:30:00Z","v":67554,"vw":28.186452},{"c":27.745,"h":28.07,"l":27.72,"n":785,"o":28.03,"t":"2026-10-16T13:45:00Z","v":44342,"vw":27.909163},{"c":27.84,"h":27.86,"l":27.74,"n":921,"o":27.74,"t":"2026-10-16T14:00:00Z","v":39872,"vw":27.780364},{"c":27.86,"h":27.965,"l":27.775,"n":750,"o":27.86,"t":"2026-10-16T14:15:00Z","v":45248,"vw":27.84391},{"c":27.9599,"h":28.01,"l":27.91,"n":784,"o":27.945,"t":"2026-10-16T14:30:00Z","v":32597,"vw":27.970613},{"c":28.06,"h":28.06,"l":27.96,"n":825,"o":27.96,"t":"2026-10-16T14:45:00Z","v":36875,"vw":27.994407},{"c":27.95,"h":28.06,"l":27.92,"n":693,"o":28.06,"t":"2026-10-16T15:00:00Z","v":36598,"vw":27.96693},{"c":27.92,"h":27.97,"l":27.86,"n":768,"o":27.91,"t":"2026-10-16T15:15:00Z","v":36055,"vw":27.921874},{"c":27.8403,"h":27.945,"l":27.84,"n":657,"o":27.915,"t":"2026-10-16T15:30:00Z","v":29497,"vw":27.894018},{"c":27.78,"h":27.87,"l":27.77,"n":677,"o":27.85,"t":"2026-10-16T15:45:00Z","v":54245,"vw":27.827725},{"c":27.785,"h":27.81,"l":27.75,"n":648,"o":27.77,"t":"2026-10-16T16:00:00Z","v":48284,"vw":27.769719},{"c":27.825,"h":27.94,"l":27.785,"n":617,"o":27.785,"t":"2026-10-16T16:15:00Z","v":27684,"vw":27.858053},{"c":27.81,"h":27.85,"l":27.79,"n":522,"o":27.82,"t":"2026-10-16T16:30:00Z","v":21284,"vw":27.818226},{"c":27.81,"h":27.84,"l":27.79,"n":455,"o":27.84,"t":"2026-10-16T16:45:00Z","v":24082,"vw":27.811811},{"c":27.805,"h":27.84,"l":27.785,"n":706,"o":27.82,"t":"2026-10-16T17:00:00Z","v":54820,"vw":27.807227},{"c":27.8101,"h":27.84,"l":27.805,"n":647,"o":27.805,"t":"2026-10-16T17:15:00Z","v":25137,"vw":27.820057},{"c":27.82,"h":27.85,"l":27.8,"n":611,"o":27.81,"t":"2026-10-16T17:30:00Z","v":28224,"vw":27.822708},{"c":27.83,"h":27.88,"l":27.815,"n":694,"o":27.82,"t":"2026-10-16T17:45:00Z","v":31129,"vw":27.838874},{"c":27.87,"h":27.88,"l":27.795,"n":971,"o":27.82,"t":"2026-10-16T18:00:00Z","v":53774,"vw":27.819498},{"c":27.885,"h":27.885,"l":27.835,"n":605,"o":27.87,"t":"2026-10-16T18:15:00Z","v":29826,"vw":27.850715},{"c":27.91,"h":27.92,"l":27.855,"n":707,"o":27.88,"t":"2026-10-16T18:30:00Z","v":42754,"vw":27.884197},{"c":27.86,"h":27.93,"l":27.81,"n":700,"o":27.91,"t":"2026-10-16T18:45:00Z","v":54495,"vw":27.875026},{"c":27.865,"h":27.865,"l":27.815,"n":648,"o":27.86,"t":"2026-10-16T19:00:00Z","v":44610,"vw":27.834531},{"c":27.88,"h":27.91,"l":27.85,"n":1012,"o":27.86,"t":"2026-10-16T19:15:00Z","v":73702,"vw":27.86815},{"c":27.805,"h":27.9,"l":27.8,"n":894,"o":27.88,"t":"2026-10-16T19:30:00Z","v":49580,"vw":27.861997},{"c":27.78,"h":27.83,"l":27.755,"n":2875,"o":27.805,"t":"2026-10-16T19:45:00Z","v":225869,"vw":27.783989},{"c":27.79,"h":27.79,"l":27.79,"n":26,"o":27.79,"t":"2026-10-16T20:00:00Z","v":127027,"vw":27.79},{"c":27.8901,"h":27.8901,"l":27.8901,"n":2,"o":27.8901,"t":"2026-10-16T20:15:00Z","v":176,"vw":27.8901},{"c":27.86,"h":27.86,"l":27.86,"n":3,"o":27.86,"t":"2026-10-16T21:00:00Z","v":162,"vw":27.86},{"c":27.73,"h":27.73,"l":27.73,"n":1,"o":27.73,"t":"2026-10-16T23:45:00Z","v":100,"vw":27.73},{"c":28.01,"h":28.01,"l":28.01,"n":1,"o":28.01,"t":"2026-10-19T08:00:00Z","v":132,"vw":28.01},{"c":27.99,"h":27.99,"l":27.99,"n":4,"o":27.99,"t":"2026-10-19T09:15:00Z","v":221,"vw":27.99},{"c":28.28,"h":28.289,"l":28.13,"n":7,"o":28.13,"t":"2026-10-19T10:30:00Z","v":591,"vw":28.211316},{"c":28.3,"h":28.3,"l":28.3,"n":9,"o":28.3,"t":"2026-10-19T11:00:00Z","v":740,"vw":28.3},{"c":28.29,"h":28.29,"l":28.29,"n":2,"o":28.29,"t":"2026-10-19T11:15:00Z","v":264,"vw":28.29},{"c":28.29,"h":28.32,"l":28.29,"n":28,"o":28.32,"t":"2026-10-19T11:45:00Z","v":4190,"vw":28.29834},{"c":28.21,"h":28.21,"l":28.21,"n":2,"o":28.21,"t":"2026-10-19T12:15:00Z","v":180,"vw":28.21},{"c":28.22,"h":28.22,"l":28.22,"n":4,"o":28.22,"t":"2026-10-19T12:30:00Z","v":401,"vw":28.22},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-19T12:45:00Z","v":500,"vw":28.3},{"c":28.13,"h":28.31,"l":28.07,"n":129,"o":28.31,"t":"2026-10-19T13:15:00Z","v":13679,"vw":28.190012},{"c":28.34,"h":28.45,"l":28.01,"n":505,"o":28.02,"t":"2026-10-19T13:30:00Z","v":70563,"vw":28.135354},{"c":28.42,"h":28.62,"l":28.275,"n":2104,"o":28.28,"t":"2026-10-19T13:45:00Z","v":157815,"vw":28.485144},{"c":28.14,"h":28.49,"l":28.14,"n":811,"o":28.42,"t":"2026-10-19T14:00:00Z","v":49431,"vw":28.281495},{"c":28.25,"h":28.27,"l":28.1,"n":759,"o":28.135,"t":"2026-10-19T14:15:00Z","v":48619,"vw":28.169089},{"c":28.13,"h":28.29,"l":28.12,"n":568,"o":28.235,"t":"2026-10-19T14:30:00Z","v":39732,"vw":28.20572},{"c":28.2,"h":28.21,"l":28.12,"n":540,"o":28.14,"t":"2026-10-19T14:45:00Z","v":50139,"vw":28.146434},{"c":28.18,"h":28.255,"l":28.13,"n":537,"o":28.2,"t":"2026-10-19T15:00:00Z","v":37591,"vw":28.19369},{"c":28.18,"h":28.18,"l":28.09,"n":569,"o":28.18,"t":"2026-10-19T15:15:00Z","v":33532,"vw":28.132828},{"c":28.1,"h":28.17,"l":28.1,"n":468,"o":28.17,"t":"2026-10-19T15:30:00Z","v":24833,"vw":28.132575},{"c":28.04,"h":28.145,"l":28.04,"n":468,"o":28.09,"t":"2026-10-19T15:45:00Z","v":35017,"vw":28.096975},{"c":27.965,"h":28.07,"l":27.945,"n":549,"o":28.03,"t":"2026-10-19T16:00:00Z","v":29168,"vw":28.000556},{"c":28,"h":28.03,"l":27.925,"n":500,"o":27.98,"t":"2026-10-19T16:15:00Z","v":51823,"vw":27.964922},{"c":28.05,"h":28.06,"l":27.97,"n":498,"o":27.99,"t":"2026-10-19T16:30:00Z","v":38570,"vw":28.00994},{"c":28.03,"h":28.085,"l":28.027,"n":556,"o":28.03,"t":"2026-10-19T16:45:00Z","v":30733,"vw":28.055722},{"c":28.01,"h":28.11,"l":28,"n":482,"o":28.035,"t":"2026-10-19T17:00:00Z","v":45003,"vw":28.049958},{"c":27.875,"h":28.045,"l":27.872,"n":673,"o":28.005,"t":"2026-10-19T17:15:00Z","v":57386,"vw":27.9793},{"c":27.865,"h":27.925,"l":27.86,"n":294,"o":27.87,"t":"2026-10-19T17:30:00Z","v":15480,"vw":27.893222},{"c":27.765,"h":27.9,"l":27.7501,"n":529,"o":27.88,"t":"2026-10-19T17:45:00Z","v":25453,"vw":27.837341},{"c":27.84,"h":27.88,"l":27.76,"n":549,"o":27.77,"t":"2026-10-19T18:00:00Z","v":27665,"vw":27.799738},{"c":27.735,"h":27.83,"l":27.73,"n":411,"o":27.83,"t":"2026-10-19T18:15:00Z","v":16129,"vw":27.7653},{"c":27.85,"h":27.89,"l":27.735,"n":462,"o":27.735,"t":"2026-10-19T18:30:00Z","v":40547,"vw":27.794925},{"c":27.9,"h":27.92,"l":27.84,"n":510,"o":27.855,"t":"2026-10-19T18:45:00Z","v":28318,"vw":27.885435},{"c":27.93,"h":27.945,"l":27.865,"n":539,"o":27.905,"t":"2026-10-19T19:00:00Z","v":38500,"vw":27.901039},{"c":27.955,"h":27.955,"l":27.86,"n":514,"o":27.91,"t":"2026-10-19T19:15:00Z","v":22720,"vw":27.900095},{"c":28.07,"h":28.12,"l":27.95,"n":1028,"o":27.96,"t":"2026-10-19T19:30:00Z","v":102412,"vw":28.059546},{"c":28.09,"h":28.14,"l":28.03,"n":1988,"o":28.07,"t":"2026-10-19T19:45:00Z","v":122188,"vw":28.079225},{"c":28.08,"h":28.08,"l":28.08,"n":19,"o":28.08,"t":"2026-10-19T20:00:00Z","v":280276,"vw":28.08},{"c":28.2,"h":28.2,"l":28.2,"n":1,"o":28.2,"t":"2026-10-19T21:15:00Z","v":300,"vw":28.2},{"c":28.64,"h":28.64,"l":28.64,"n":1,"o":28.64,"t":"2026-10-19T22:15:00Z","v":100,"vw":28.64},{"c":28.25,"h":28.25,"l":28.25,"n":1,"o":28.25,"t":"2026-10-20T12:00:00Z","v":100,"vw":28.25},{"c":27.91,"h":27.91,"l":27.91,"n":2,"o":27.91,"t":"2026-10-20T13:15:00Z","v":210,"vw":27.91},{"c":28.16,"h":28.17,"l":27.825,"n":589,"o":27.91,"t":"2026-10-20T13:30:00Z","v":48254,"vw":28.014892},{"c":28.08,"h":28.22,"l":28.04,"n":297,"o":28.16,"t":"2026-10-20T13:45:00Z","v":14957,"vw":28.113352},{"c":28.25,"h":28.33,"l":28.04,"n":284,"o":28.07,"t":"2026-10-20T14:00:00Z","v":10812,"vw":28.212316},{"c":28.23,"h":28.37,"l":28.2126,"n":403,"o":28.26,"t":"2026-10-20T14:15:00Z","v":32804,"vw":28.286773},{"c":28.12,"h":28.245,"l":28.12,"n":389,"o":28.2105,"t":"2026-10-20T14:30:00Z","v":20894,"vw":28.204719},{"c":27.95,"h":28.14,"l":27.95,"n":385,"o":28.14,"t":"2026-10-20T14:45:00Z","v":16048,"vw":28.077116},{"c":27.84,"h":28.0123,"l":27.78,"n":704,"o":27.97,"t":"2026-10-20T15:00:00Z","v":44679,"vw":27.844559},{"c":27.87,"h":27.89,"l":27.82,"n":388,"o":27.83,"t":"2026-10-20T15:15:00Z","v":16106,"vw":27.848613},{"c":27.82,"h":27.88,"l":27.81,"n":304,"o":27.85,"t":"2026-10-20T15:30:00Z","v":9824,"vw":27.833486},{"c":27.82,"h":27.8425,"l":27.79,"n":290,"o":27.79,"t":"2026-10-20T15:45:00Z","v":15249,"vw":27.824862},{"c":27.88,"h":27.885,"l":27.84,"n":336,"o":27.85,"t":"2026-10-20T16:00:00Z","v":10661,"vw":27.858316},{"c":27.825,"h":27.8748,"l":27.8075,"n":360,"o":27.8748,"t":"2026-10-20T16:15:00Z","v":20358,"vw":27.825643},{"c":27.88,"h":27.885,"l":27.82,"n":241,"o":27.83,"t":"2026-10-20T16:30:00Z","v":9056,"vw":27.862528},{"c":27.81,"h":27.885,"l":27.81,"n":388,"o":27.88,"t":"2026-10-20T16:45:00Z","v":16894,"vw":27.861522},{"c":27.855,"h":27.855,"l":27.78,"n":156,"o":27.805,"t":"2026-10-20T17:00:00Z","v":4942,"vw":27.816843},{"c":27.87,"h":27.875,"l":27.81,"n":329,"o":27.8595,"t":"2026-10-20T17:15:00Z","v":11182,"vw":27.83957},{"c":28.05,"h":28.065,"l":27.87,"n":442,"o":27.87,"t":"2026-10-20T17:30:00Z","v":23141,"vw":27.981642},{"c":28.03,"h":28.03,"l":28,"n":367,"o":28.03,"t":"2026-10-20T17:45:00Z","v":16167,"vw":28.019032},{"c":28.13,"h":28.19,"l":28.04,"n":434,"o":28.04,"t":"2026-10-20T18:00:00Z","v":14773,"vw":28.107101},{"c":28.05,"h":28.14,"l":28.04,"n":387,"o":28.13,"t":"2026-10-20T18:15:00Z","v":16459,"vw":28.082812},{"c":28.035,"h":28.06,"l":28.03,"n":406,"o":28.05,"t":"2026-10-20T18:30:00Z","v":21029,"vw":28.044804},{"c":27.955,"h":28.03,"l":27.95,"n":322,"o":28.03,"t":"2026-10-20T18:45:00Z","v":14231,"vw":27.989145},{"c":27.92,"h":27.96,"l":27.92,"n":386,"o":27.955,"t":"2026-10-20T19:00:00Z","v":16549,"vw":27.941463},{"c":27.965,"h":27.98,"l":27.89,"n":559,"o":27.93,"t":"2026-10-20T19:15:00Z","v":26062,"vw":27.937691},{"c":28.08,"h":28.09,"l":27.95,"n":822,"o":27.965,"t":"2026-10-20T19:30:00Z","v":70410,"vw":28.024698},{"c":28.11,"h":28.14,"l":28,"n":3019,"o":28.08,"t":"2026-10-20T19:45:00Z","v":244520,"vw":28.081128},{"c":28.06,"h":28.09,"l":28.06,"n":27,"o":28.09,"t":"2026-10-20T20:00:00Z","v":144810,"vw":28.089977},{"c":27.86,"h":27.86,"l":27.86,"n":2,"o":27.86,"t":"2026-10-20T21:15:00Z","v":300,"vw":27.86},{"c":28.29,"h":28.31,"l":28.28,"n":68,"o":28.28,"t":"2026-10-21T08:15:00Z","v":1893,"vw":28.287857},{"c":28.32,"h":28.33,"l":28.32,"n":6,"o":28.32,"t":"2026-10-21T08:30:00Z","v":1100,"vw":28.321589},{"c":28.29,"h":28.29,"l":28.2,"n":29,"o":28.22,"t":"2026-10-21T08:45:00Z","v":3187,"vw":28.249679},{"c":28.37,"h":28.39,"l":28.25,"n":17,"o":28.25,"t":"2026-10-21T09:00:00Z","v":2953,"vw":28.287042},{"c":28.41,"h":28.41,"l":28.33,"n":29,"o":28.33,"t":"2026-10-21T09:15:00Z","v":7552,"vw":28.340361},{"c":28.67,"h":28.67,"l":28.42,"n":13,"o":28.42,"t":"2026-10-21T09:45:00Z","v":3251,"vw":28.4802},{"c":28.44,"h":28.44,"l":28.38,"n":2,"o":28.38,"t":"2026-10-21T10:45:00Z","v":311,"vw":28.418585},{"c":28.38,"h":28.38,"l":28.38,"n":3,"o":28.38,"t":"2026-10-21T11:00:00Z","v":142,"vw":28.38},{"c":28.47,"h":28.47,"l":28.47,"n":1,"o":28.47,"t":"2026-10-21T11:45:00Z","v":300,"vw":28.47},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-21T12:00:00Z","v":400,"vw":28.4},{"c":28.38,"h":28.38,"l":28.27,"n":15,"o":28.36,"t":"2026-10-21T12:30:00Z","v":1986,"vw":28.330881},{"c":28.4956,"h":28.4956,"l":28.4956,"n":1,"o":28.4956,"t":"2026-10-21T13:00:00Z","v":200,"vw":28.4956},{"c":28.41,"h":28.5963,"l":28.4,"n":67,"o":28.5963,"t":"2026-10-21T13:15:00Z","v":5102,"vw":28.50132},{"c":28.8,"h":28.95,"l":28.41,"n":743,"o":28.41,"t":"2026-10-21T13:30:00Z","v":96970,"vw":28.638391},{"c":28.76,"h":28.94,"l":28.63,"n":1227,"o":28.755,"t":"2026-10-21T13:45:00Z","v":82595,"vw":28.827754},{"c":28.89,"h":28.99,"l":28.69,"n":817,"o":28.76,"t":"2026-10-21T14:00:00Z","v":55746,"vw":28.854288},{"c":29.005,"h":29.04,"l":28.875,"n":1050,"o":28.875,"t":"2026-10-21T14:15:00Z","v":63134,"vw":28.970406},{"c":28.9,"h":29.04,"l":28.825,"n":744,"o":28.97,"t":"2026-10-21T14:30:00Z","v":41686,"vw":28.901087},{"c":28.85,"h":28.965,"l":28.82,"n":857,"o":28.89,"t":"2026-10-21T14:45:00Z","v":65349,"vw":28.912193},{"c":28.95,"h":28.95,"l":28.81,"n":604,"o":28.865,"t":"2026-10-21T15:00:00Z","v":32092,"vw":28.878674},{"c":28.89,"h":28.96,"l":28.88,"n":643,"o":28.94,"t":"2026-10-21T15:15:00Z","v":37706,"vw":28.934058},{"c":28.91,"h":28.91,"l":28.865,"n":341,"o":28.87,"t":"2026-10-21T15:30:00Z","v":16096,"vw":28.894247},{"c":28.9,"h":28.91,"l":28.855,"n":594,"o":28.91,"t":"2026-10-21T15:45:00Z","v":23194,"vw":28.890215},{"c":28.98,"h":28.99,"l":28.87,"n":449,"o":28.89,"t":"2026-10-21T16:00:00Z","v":23982,"vw":28.91447},{"c":28.959,"h":28.97,"l":28.91,"n":394,"o":28.97,"t":"2026-10-21T16:15:00Z","v":15249,"vw":28.946296},{"c":28.89,"h":28.95,"l":28.85,"n":574,"o":28.95,"t":"2026-10-21T16:30:00Z","v":26473,"vw":28.888063},{"c":28.87,"h":28.905,"l":28.87,"n":324,"o":28.88,"t":"2026-10-21T16:45:00Z","v":12176,"vw":28.882314},{"c":28.89,"h":28.89,"l":28.86,"n":381,"o":28.87,"t":"2026-10-21T17:00:00Z","v":16608,"vw":28.881173},{"c":28.92,"h":28.93,"l":28.89,"n":253,"o":28.9,"t":"2026-10-21T17:15:00Z","v":11404,"vw":28.905341},{"c":29,"h":29.015,"l":28.91,"n":485,"o":28.915,"t":"2026-10-21T17:30:00Z","v":43448,"vw":28.982045},{"c":29.005,"h":29.015,"l":28.96,"n":464,"o":29,"t":"2026-10-21T17:45:00Z","v":17776,"vw":28.990757},{"c":29.045,"h":29.085,"l":29,"n":703,"o":29.005,"t":"2026-10-21T18:00:00Z","v":39007,"vw":29.043367},{"c":29.08,"h":29.08,"l":29.04,"n":596,"o":29.05,"t":"2026-10-21T18:15:00Z","v":35615,"vw":29.0611},{"c":29.08,"h":29.115,"l":29.03,"n":817,"o":29.09,"t":"2026-10-21T18:30:00Z","v":60836,"vw":29.071749},{"c":29.04,"h":29.11,"l":29.04,"n":692,"o":29.08,"t":"2026-10-21T18:45:00Z","v":61220,"vw":29.07908},{"c":28.93,"h":29.04,"l":28.93,"n":943,"o":29.04,"t":"2026-10-21T19:00:00Z","v":48336,"vw":28.987727},{"c":28.915,"h":28.99,"l":28.91,"n":1000,"o":28.94,"t":"2026-10-21T19:15:00Z","v":40899,"vw":28.946305},{"c":28.81,"h":28.92,"l":28.765,"n":1884,"o":28.915,"t":"2026-10-21T19:30:00Z","v":118007,"vw":28.836293},{"c":28.82,"h":28.85,"l":28.74,"n":2933,"o":28.81,"t":"2026-10-21T19:45:00Z","v":219200,"vw":28.808444},{"c":28.82,"h":28.82,"l":28.82,"n":30,"o":28.82,"t":"2026-10-21T20:00:00Z","v":126349,"vw":28.82},{"c":28.65,"h":29.04,"l":28.65,"n":11,"o":28.66,"t":"2026-10-22T08:00:00Z","v":2112,"vw":28.753687},{"c":28.69,"h":28.7,"l":28.57,"n":18,"o":28.7,"t":"2026-10-22T08:45:00Z","v":3485,"vw":28.673173},{"c":28.7,"h":28.7,"l":28.7,"n":2,"o":28.7,"t":"2026-10-22T09:00:00Z","v":279,"vw":28.7},{"c":28.64,"h":28.75,"l":28.55,"n":38,"o":28.61,"t":"2026-10-22T09:15:00Z","v":9400,"vw":28.642468},{"c":28.62,"h":28.62,"l":28.52,"n":54,"o":28.56,"t":"2026-10-22T09:30:00Z","v":15539,"vw":28.533077},{"c":28.62,"h":28.62,"l":28.62,"n":12,"o":28.62,"t":"2026-10-22T09:45:00Z","v":1649,"vw":28.62},{"c":28.59,"h":28.59,"l":28.59,"n":1,"o":28.59,"t":"2026-10-22T10:00:00Z","v":200,"vw":28.59},{"c":28.68,"h":28.68,"l":28.68,"n":5,"o":28.68,"t":"2026-10-22T12:45:00Z","v":600,"vw":28.68},{"c":28.6853,"h":28.6853,"l":28.6853,"n":1,"o":28.6853,"t":"2026-10-22T13:00:00Z","v":1000,"vw":28.6853},{"c":28.51,"h":28.6818,"l":28.51,"n":57,"o":28.6818,"t":"2026-10-22T13:15:00Z","v":9425,"vw":28.664148},{"c":28.36,"h":28.52,"l":28.22,"n":554,"o":28.35,"t":"2026-10-22T13:30:00Z","v":56029,"vw":28.344603},{"c":28.6,"h":28.625,"l":28.32,"n":607,"o":28.375,"t":"2026-10-22T13:45:00Z","v":39049,"vw":28.498059},{"c":28.435,"h":28.685,"l":28.43,"n":807,"o":28.6,"t":"2026-10-22T14:00:00Z","v":55934,"vw":28.571192},{"c":28.385,"h":28.45,"l":28.35,"n":451,"o":28.435,"t":"2026-10-22T14:15:00Z","v":28556,"vw":28.401562},{"c":28.36,"h":28.38,"l":28.24,"n":515,"o":28.38,"t":"2026-10-22T14:30:00Z","v":31788,"vw":28.326404},{"c":28.3,"h":28.35,"l":28.26,"n":490,"o":28.34,"t":"2026-10-22T14:45:00Z","v":18393,"vw":28.316822},{"c":28.48,"h":28.5,"l":28.255,"n":554,"o":28.26,"t":"2026-10-22T15:00:00Z","v":39464,"vw":28.400126},{"c":28.57,"h":28.69,"l":28.51,"n":396,"o":28.51,"t":"2026-10-22T15:15:00Z","v":15430,"vw":28.620345},{"c":28.64,"h":28.66,"l":28.5,"n":410,"o":28.53,"t":"2026-10-22T15:30:00Z","v":20988,"vw":28.567957},{"c":28.755,"h":28.76,"l":28.65,"n":520,"o":28.67,"t":"2026-10-22T15:45:00Z","v":17388,"vw":28.708376},{"c":28.86,"h":28.86,"l":28.77,"n":377,"o":28.77,"t":"2026-10-22T16:00:00Z","v":13045,"vw":28.803715},{"c":28.85,"h":28.95,"l":28.85,"n":400,"o":28.87,"t":"2026-10-22T16:15:00Z","v":20963,"vw":28.894371},{"c":28.855,"h":28.95,"l":28.82,"n":386,"o":28.82,"t":"2026-10-22T16:30:00Z","v":20713,"vw":28.866698},{"c":28.865,"h":28.91,"l":28.82,"n":501,"o":28.86,"t":"2026-10-22T16:45:00Z","v":22050,"vw":28.86311},{"c":28.9,"h":28.935,"l":28.84,"n":367,"o":28.87,"t":"2026-10-22T17:00:00Z","v":17288,"vw":28.884994},{"c":28.8,"h":28.89,"l":28.8,"n":316,"o":28.89,"t":"2026-10-22T17:15:00Z","v":10837,"vw":28.843429},{"c":28.81,"h":28.87,"l":28.8003,"n":363,"o":28.81,"t":"2026-10-22T17:30:00Z","v":22298,"vw":28.832113},{"c":28.73,"h":28.84,"l":28.73,"n":492,"o":28.83,"t":"2026-10-22T17:45:00Z","v":37638,"vw":28.777378},{"c":28.69,"h":28.77,"l":28.68,"n":397,"o":28.74,"t":"2026-10-22T18:00:00Z","v":17599,"vw":28.711354},{"c":28.67,"h":28.73,"l":28.66,"n":511,"o":28.68,"t":"2026-10-22T18:15:00Z","v":18768,"vw":28.690663},{"c":28.58,"h":28.67,"l":28.55,"n":645,"o":28.67,"t":"2026-10-22T18:30:00Z","v":25118,"vw":28.599552},{"c":28.645,"h":28.645,"l":28.525,"n":425,"o":28.562,"t":"2026-10-22T18:45:00Z","v":17928,"vw":28.575851},{"c":28.71,"h":28.73,"l":28.58,"n":555,"o":28.63,"t":"2026-10-22T19:00:00Z","v":22276,"vw":28.641141},{"c":28.73,"h":28.73,"l":28.6,"n":942,"o":28.71,"t":"2026-10-22T19:15:00Z","v":71291,"vw":28.641566},{"c":28.65,"h":28.76,"l":28.63,"n":1040,"o":28.74,"t":"2026-10-22T19:30:00Z","v":66411,"vw":28.687672},{"c":28.67,"h":28.72,"l":28.58,"n":3233,"o":28.64,"t":"2026-10-22T19:45:00Z","v":237671,"vw":28.644391},{"c":28.65,"h":28.65,"l":28.65,"n":45,"o":28.65,"t":"2026-10-22T20:00:00Z","v":218176,"vw":28.65},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-22T20:15:00Z","v":150,"vw":28.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.225,"strike":36.905852850143255,"iv":0.631099356972206,"gamma":0.034495580954911446,"theta":-0.015783381576133158,"vega":0.014241852805278956,"rho":0.002034561566211182,"breakevenPct":28.926572396330755},{"delta":0.15,"premium":0.23437499999999997,"strike":32.625,"iv":0.39248750000000004,"gamma":0.0737125,"theta":-0.0131625,"vega":0.0189,"rho":0.0031040682737497197,"breakevenPct":14.095052083333334},{"delta":0.2,"premium":0.32024281466798815,"strike":31.68780971258672,"iv":0.3637326065411298,"gamma":0.09333062438057484,"theta":-0.014660951437066404,"vega":0.022398017839445,"rho":0.004141929460227973,"breakevenPct":11.139071275189956},{"delta":0.25,"premium":0.4317393458870169,"strike":31.192269573835482,"iv":0.3715621407333994,"gamma":0.10433161546085233,"theta":-0.0171386521308226,"vega":0.025569474727452926,"rho":0.005177485371391099,"breakevenPct":9.805586526814228},{"delta":0.3,"premium":0.551779197080292,"strike":30.720802919708028,"iv":0.37365072992700726,"gamma":0.11354178832116789,"theta":-0.01888175182481752,"vega":0.02794470802919708,"rho":0.006210535170064026,"breakevenPct":8.585354572181672},{"delta":0.35,"premium":0.677235401459854,"strike":30.264598540145986,"iv":0.37209963503649635,"gamma":0.12161660583941605,"theta":-0.02015912408759124,"vega":0.02981514598540146,"rho":0.007241996126177807,"breakevenPct":7.436923408353608},{"delta":0.4,"premium":0.815934065934066,"strike":29.835164835164836,"iv":0.3712164835164835,"gamma":0.1273054945054945,"theta":-0.021114285714285714,"vega":0.031147252747252746,"rho":0.008267181792917138,"breakevenPct":6.4274267399267355},{"delta":0.45,"premium":0.9729199372056515,"strike":29.44270015698587,"iv":0.3712557299843014,"gamma":0.12969952904238619,"theta":-0.021624489795918366,"vega":0.031735949764521196,"rho":0.009283701583853658,"breakevenPct":5.609791993720559},{"delta":0.5,"premium":1.129905808477237,"strike":29.050235478806908,"iv":0.37129497645211934,"gamma":0.13209356357927785,"theta":-0.022134693877551022,"vega":0.03232464678178964,"rho":0.010300221374790178,"breakevenPct":4.792157247514382},{"delta":0.55,"premium":1.418336162988116,"strike":28.62988115449915,"iv":0.3949135823429542,"gamma":0.12314702886247875,"theta":-0.023162308998302208,"vega":0.03180780984719864,"rho":0.011235733460440026,"breakevenPct":4.334087907941891},{"delta":0.6,"premium":1.7260611205432936,"strike":28.205432937181662,"iv":0.42199337860780983,"gamma":0.11253582342954159,"theta":-0.024265874363327673,"vega":0.031128692699490663,"rho":0.012159354506781737,"breakevenPct":3.9287988115449877},{"delta":0.65,"premium":1.9316499372647429,"strike":27.838143036386448,"iv":0.417279548306148,"gamma":0.10801505646173148,"theta":-0.023294730238393974,"vega":0.029667001254705144,"rho":0.013151753625262738,"breakevenPct":3.3673367140666364},{"delta":0.7,"premium":2.0414366373902135,"strike":27.524466750313678,"iv":0.3827437892095358,"gamma":0.10920702634880802,"theta":-0.02037754077791719,"vega":0.027471267252195737,"rho":0.014208665509083687,"breakevenPct":2.659386762860728},{"delta":0.75,"premium":2.1512233375156837,"strike":27.210790464240905,"iv":0.34820803011292345,"gamma":0.11039899623588456,"theta":-0.0174603513174404,"vega":0.025275533249686323,"rho":0.015265577392904638,"breakevenPct":1.9514368116548175},{"delta":0.8,"premium":2.472068403908796,"strike":26.732899022801302,"iv":0.3422013029315962,"gamma":0.10163778501628659,"theta":-0.01544657980456026,"vega":0.022598045602605858,"rho":0.016175149781739933,"breakevenPct":1.40613689829895},{"delta":0.85,"premium":3.2084594222833562,"strike":25.931224209078405,"iv":0.3890354883081156,"gamma":0.07356368638239338,"theta":-0.0149767537826685,"vega":0.01881856946354883,"rho":0.01679408484073781,"breakevenPct":1.1794570533394395},{"delta":0.9,"premium":3.7930536451169194,"strike":25.243466299862447,"iv":0.38539037138927096,"gamma":0.055200550206327345,"theta":-0.011744291609353504,"vega":0.014004264099037133,"rho":0.017514080472885725,"breakevenPct":0.8212498089561322}],"put":[{"delta":0.1,"premium":0.225,"strike":23.995007837585078,"iv":0.5481311728014693,"gamma":0.03944633804012235,"theta":-0.013076819715110348,"vega":0.01424871272289345,"rho":-0.002567610741128369,"breakevenPct":17.465250563940707},{"delta":0.15,"premium":0.33471867007672634,"strike":25.194373401534527,"iv":0.5003329923273657,"gamma":0.05772915601023018,"theta":-0.0157,"vega":0.01890255754475703,"rho":-0.003827830082364296,"breakevenPct":13.681754404660415},{"delta":0.2,"premium":0.4360406091370559,"strike":26.18781725888325,"iv":0.44546345177664975,"gamma":0.07656751269035533,"theta":-0.016676649746192894,"vega":0.022508121827411166,"rho":-0.005094578582259121,"breakevenPct":10.584108855047942},{"delta":0.25,"premium":0.6010152284263959,"strike":26.695431472081218,"iv":0.4569862944162436,"gamma":0.08458781725888324,"theta":-0.019316243654822332,"vega":0.02550304568527919,"rho":-0.006389876045956571,"breakevenPct":9.3943880428652},{"delta":0.3,"premium":0.7344431687715269,"strike":27.229621125143513,"iv":0.4469769230769231,"gamma":0.09617382319173362,"theta":-0.02053260619977038,"vega":0.028057749712973593,"rho":-0.007667419561943366,"breakevenPct":8.002854318152828},{"delta":0.35,"premium":0.8205510907003444,"strike":27.803673938002294,"iv":0.4046692307692308,"gamma":0.11310838117106774,"theta":-0.019614121699196328,"vega":0.029952123995407576,"rho":-0.00891833215636418,"breakevenPct":6.308601224646007},{"delta":0.4,"premium":1.012871287128713,"strike":28.27145214521452,"iv":0.40100379537953795,"gamma":0.11762417491749175,"theta":-0.020114356435643566,"vega":0.031088613861386137,"rho":-0.010228119447797964,"breakevenPct":5.35214979831317},{"delta":0.45,"premium":1.2603960396039606,"strike":28.683993399339933,"iv":0.41742293729372937,"gamma":0.11568523102310231,"theta":-0.0213519801980198,"vega":0.03183118811881188,"rho":-0.011568507265642741,"breakevenPct":4.779175834250093},{"delta":0.5,"premium":1.5274264705882354,"strike":29.11470588235294,"iv":0.4331085294117647,"gamma":0.11312176470588235,"theta":-0.02235735294117647,"vega":0.032308235294117645,"rho":-0.012922916086634562,"breakevenPct":4.210835375816994},{"delta":0.55,"premium":1.8583088235294118,"strike":29.604901960784314,"iv":0.4463928431372549,"gamma":0.10851392156862745,"theta":-0.022602450980392156,"vega":0.03191607843137255,"rho":-0.014323222721347048,"breakevenPct":3.657662717864925},{"delta":0.6,"premium":2.169719195305951,"strike":30.081307627829002,"iv":0.4532622799664711,"gamma":0.1046455155071249,"theta":-0.02234467728415759,"vega":0.03129103101424979,"rho":-0.015709869158982342,"breakevenPct":3.0847623870727428},{"delta":0.65,"premium":2.40023051131601,"strike":30.500419111483655,"iv":0.4334802179379715,"gamma":0.10384920368818105,"theta":-0.019997652975691536,"vega":0.029698407376362115,"rho":-0.01703976240669901,"breakevenPct":2.429900693862349},{"delta":0.7,"premium":2.6307418273260685,"strike":30.919530595138305,"iv":0.4136981559094719,"gamma":0.10305289186923722,"theta":-0.017650628667225485,"vega":0.028105783738474433,"rho":-0.018369655654415677,"breakevenPct":1.7750390006519565},{"delta":0.75,"premium":3.233451816745655,"strike":31.63823064770932,"iv":0.4336421800947867,"gamma":0.09026303317535546,"theta":-0.016497946287519747,"vega":0.025693838862559243,"rho":-0.01996957543153921,"breakevenPct":1.3722957258206123},{"delta":0.8,"premium":4.651834862385322,"strike":33.11009174311927,"iv":0.5260311926605505,"gamma":0.06559908256880732,"theta":-0.01762385321100917,"vega":0.02271926605504587,"rho":-0.02219754868032233,"breakevenPct":1.1866080530071397},{"delta":0.85,"premium":6.066207951070336,"strike":34.63914373088685,"iv":0.570908868501529,"gamma":0.0503085626911315,"theta":-0.01517737003058104,"vega":0.018820183486238533,"rho":-0.02444029568153945,"breakevenPct":0.7884174311926596},{"delta":0.9,"premium":8.776162790697674,"strike":37.45348837209302,"iv":0.6695720930232557,"gamma":0.03234767441860466,"theta":-0.012760465116279067,"vega":0.014208139534883719,"rho":-0.027709022645873445,"breakevenPct":0.4259528423772669}]},"raw":{"call":[{"delta":0.1,"premium":0.225,"strike":36.905852850143255,"iv":0.631099356972206,"gamma":0.034495580954911446,"theta":-0.015783381576133158,"vega":0.014241852805278956,"rho":0.002034561566211182,"breakevenPct":28.926572396330755},{"delta":0.15,"premium":0.23437499999999997,"strike":32.625,"iv":0.39248750000000004,"gamma":0.0737125,"theta":-0.0131625,"vega":0.0189,"rho":0.0031040682737497197,"breakevenPct":14.095052083333334},{"delta":0.2,"premium":0.32024281466798815,"strike":31.68780971258672,"iv":0.3637326065411298,"gamma":0.09333062438057484,"theta":-0.014660951437066404,"vega":0.022398017839445,"rho":0.004141929460227973,"breakevenPct":11.139071275189956},{"delta":0.25,"premium":0.4317393458870169,"strike":31.192269573835482,"iv":0.3715621407333994,"gamma":0.10433161546085233,"theta":-0.0171386521308226,"vega":0.025569474727452926,"rho":0.005177485371391099,"breakevenPct":9.805586526814228},{"delta":0.3,"premium":0.551779197080292,"strike":30.720802919708028,"iv":0.37365072992700726,"gamma":0.11354178832116789,"theta":-0.01888175182481752,"vega":0.02794470802919708,"rho":0.006210535170064026,"breakevenPct":8.585354572181672},{"delta":0.35,"premium":0.677235401459854,"strike":30.264598540145986,"iv":0.37209963503649635,"gamma":0.12161660583941605,"theta":-0.02015912408759124,"vega":0.02981514598540146,"rho":0.007241996126177807,"breakevenPct":7.436923408353608},{"delta":0.4,"premium":0.815934065934066,"strike":29.835164835164836,"iv":0.3712164835164835,"gamma":0.1273054945054945,"theta":-0.021114285714285714,"vega":0.031147252747252746,"rho":0.008267181792917138,"breakevenPct":6.4274267399267355},{"delta":0.45,"premium":0.9729199372056515,"strike":29.44270015698587,"iv":0.3712557299843014,"gamma":0.12969952904238619,"theta":-0.021624489795918366,"vega":0.031735949764521196,"rho":0.009283701583853658,"breakevenPct":5.609791993720559},{"delta":0.5,"premium":1.129905808477237,"strike":29.050235478806908,"iv":0.37129497645211934,"gamma":0.13209356357927785,"theta":-0.022134693877551022,"vega":0.03232464678178964,"rho":0.010300221374790178,"breakevenPct":4.792157247514382},{"delta":0.55,"premium":1.418336162988116,"strike":28.62988115449915,"iv":0.3949135823429542,"gamma":0.12314702886247875,"theta":-0.023162308998302208,"vega":0.03180780984719864,"rho":0.011235733460440026,"breakevenPct":4.334087907941891},{"delta":0.6,"premium":1.7260611205432936,"strike":28.205432937181662,"iv":0.42199337860780983,"gamma":0.11253582342954159,"theta":-0.024265874363327673,"vega":0.031128692699490663,"rho":0.012159354506781737,"breakevenPct":3.9287988115449877},{"delta":0.65,"premium":1.9316499372647429,"strike":27.838143036386448,"iv":0.417279548306148,"gamma":0.10801505646173148,"theta":-0.023294730238393974,"vega":0.029667001254705144,"rho":0.013151753625262738,"breakevenPct":3.3673367140666364},{"delta":0.7,"premium":2.0414366373902135,"strike":27.524466750313678,"iv":0.3827437892095358,"gamma":0.10920702634880802,"theta":-0.02037754077791719,"vega":0.027471267252195737,"rho":0.014208665509083687,"breakevenPct":2.659386762860728},{"delta":0.75,"premium":2.1512233375156837,"strike":27.210790464240905,"iv":0.34820803011292345,"gamma":0.11039899623588456,"theta":-0.0174603513174404,"vega":0.025275533249686323,"rho":0.015265577392904638,"breakevenPct":1.9514368116548175},{"delta":0.8,"premium":2.472068403908796,"strike":26.732899022801302,"iv":0.3422013029315962,"gamma":0.10163778501628659,"theta":-0.01544657980456026,"vega":0.022598045602605858,"rho":0.016175149781739933,"breakevenPct":1.40613689829895},{"delta":0.85,"premium":3.2084594222833562,"strike":25.931224209078405,"iv":0.3890354883081156,"gamma":0.07356368638239338,"theta":-0.0149767537826685,"vega":0.01881856946354883,"rho":0.01679408484073781,"breakevenPct":1.1794570533394395},{"delta":0.9,"premium":3.7930536451169194,"strike":25.243466299862447,"iv":0.38539037138927096,"gamma":0.055200550206327345,"theta":-0.011744291609353504,"vega":0.014004264099037133,"rho":0.017514080472885725,"breakevenPct":0.8212498089561322}],"put":[{"delta":0.1,"premium":0.225,"strike":23.995007837585078,"iv":0.5481311728014693,"gamma":0.03944633804012235,"theta":-0.013076819715110348,"vega":0.01424871272289345,"rho":-0.002567610741128369,"breakevenPct":17.465250563940707},{"delta":0.15,"premium":0.33471867007672634,"strike":25.194373401534527,"iv":0.5003329923273657,"gamma":0.05772915601023018,"theta":-0.0157,"vega":0.01890255754475703,"rho":-0.003827830082364296,"breakevenPct":13.681754404660415},{"delta":0.2,"premium":0.4360406091370559,"strike":26.18781725888325,"iv":0.44546345177664975,"gamma":0.07656751269035533,"theta":-0.016676649746192894,"vega":0.022508121827411166,"rho":-0.005094578582259121,"breakevenPct":10.584108855047942},{"delta":0.25,"premium":0.6010152284263959,"strike":26.695431472081218,"iv":0.4569862944162436,"gamma":0.08458781725888324,"theta":-0.019316243654822332,"vega":0.02550304568527919,"rho":-0.006389876045956571,"breakevenPct":9.3943880428652},{"delta":0.3,"premium":0.7344431687715269,"strike":27.229621125143513,"iv":0.4469769230769231,"gamma":0.09617382319173362,"theta":-0.02053260619977038,"vega":0.028057749712973593,"rho":-0.007667419561943366,"breakevenPct":8.002854318152828},{"delta":0.35,"premium":0.8205510907003444,"strike":27.803673938002294,"iv":0.4046692307692308,"gamma":0.11310838117106774,"theta":-0.019614121699196328,"vega":0.029952123995407576,"rho":-0.00891833215636418,"breakevenPct":6.308601224646007},{"delta":0.4,"premium":1.012871287128713,"strike":28.27145214521452,"iv":0.40100379537953795,"gamma":0.11762417491749175,"theta":-0.020114356435643566,"vega":0.031088613861386137,"rho":-0.010228119447797964,"breakevenPct":5.35214979831317},{"delta":0.45,"premium":1.2603960396039606,"strike":28.683993399339933,"iv":0.41742293729372937,"gamma":0.11568523102310231,"theta":-0.0213519801980198,"vega":0.03183118811881188,"rho":-0.011568507265642741,"breakevenPct":4.779175834250093},{"delta":0.5,"premium":1.5274264705882354,"strike":29.11470588235294,"iv":0.4331085294117647,"gamma":0.11312176470588235,"theta":-0.02235735294117647,"vega":0.032308235294117645,"rho":-0.012922916086634562,"breakevenPct":4.210835375816994},{"delta":0.55,"premium":1.8583088235294118,"strike":29.604901960784314,"iv":0.4463928431372549,"gamma":0.10851392156862745,"theta":-0.022602450980392156,"vega":0.03191607843137255,"rho":-0.014323222721347048,"breakevenPct":3.657662717864925},{"delta":0.6,"premium":2.169719195305951,"strike":30.081307627829002,"iv":0.4532622799664711,"gamma":0.1046455155071249,"theta":-0.02234467728415759,"vega":0.03129103101424979,"rho":-0.015709869158982342,"breakevenPct":3.0847623870727428},{"delta":0.65,"premium":2.40023051131601,"strike":30.500419111483655,"iv":0.4334802179379715,"gamma":0.10384920368818105,"theta":-0.019997652975691536,"vega":0.029698407376362115,"rho":-0.01703976240669901,"breakevenPct":2.429900693862349},{"delta":0.7,"premium":2.6307418273260685,"strike":30.919530595138305,"iv":0.4136981559094719,"gamma":0.10305289186923722,"theta":-0.017650628667225485,"vega":0.028105783738474433,"rho":-0.018369655654415677,"breakevenPct":1.7750390006519565},{"delta":0.75,"premium":3.233451816745655,"strike":31.63823064770932,"iv":0.4336421800947867,"gamma":0.09026303317535546,"theta":-0.016497946287519747,"vega":0.025693838862559243,"rho":-0.01996957543153921,"breakevenPct":1.3722957258206123},{"delta":0.8,"premium":4.651834862385322,"strike":33.11009174311927,"iv":0.5260311926605505,"gamma":0.06559908256880732,"theta":-0.01762385321100917,"vega":0.02271926605504587,"rho":-0.02219754868032233,"breakevenPct":1.1866080530071397},{"delta":0.85,"premium":6.066207951070336,"strike":34.63914373088685,"iv":0.570908868501529,"gamma":0.0503085626911315,"theta":-0.01517737003058104,"vega":0.018820183486238533,"rho":-0.02444029568153945,"breakevenPct":0.7884174311926596},{"delta":0.9,"premium":8.776162790697674,"strike":37.45348837209302,"iv":0.6695720930232557,"gamma":0.03234767441860466,"theta":-0.012760465116279067,"vega":0.014208139534883719,"rho":-0.027709022645873445,"breakevenPct":0.4259528423772669}]}},"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"}}