{"symbol":"SNN","url":"https://intraalpha.com/companies/SNN","capturedAt":"2026-10-23T16:41:57.044Z","state":"ready","quote":{"symbol":"SNN","last_price":30.985,"prev_close":30.88,"regular_close":30.985,"change":0.105,"change_pct":0.34,"regular_change":0.105,"regular_change_pct":0.34,"extended_change":0,"extended_change_pct":0,"bid":30.98,"ask":30.99,"bid_size":800,"ask_size":300,"volume":723325,"vwap":31.034183,"open":31.18,"high":31.21,"low":30.84,"close":30.985,"trade_count":9611,"last_trade_at":"2026-10-23T16:41:32.940972921Z","last_quote_at":"2026-10-23T16:41:52.325147808Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:41:54.813323117-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SNN","fetched_at":"2026-10-23T16:41:55.241803+00:00","name":"Smith & Nephew SNATS Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Smith & Nephew plc develops, manufactures, markets and sells medical devices worldwide. The company is headquartered in Watford, the United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":12233230000,"ebitda":1382000000,"pe_ratio":19.88,"peg_ratio":1.052,"book_value":2.434,"dividend_per_share":0.397,"dividend_yield":0.0272,"eps":1.47,"revenue_ttm":6300000000,"gross_profit_ttm":4312000000,"profit_margin":0.101,"operating_margin_ttm":0.145,"return_on_assets_ttm":0.0516,"return_on_equity_ttm":0.118,"quarterly_earnings_growth":0.057,"quarterly_revenue_growth":0.046,"analyst_target_price":32.32,"analyst_number":1,"beta":0.671,"fifty_two_week_high":36.11,"fifty_two_week_low":26.07,"fifty_day_ma":28.22,"two_hundred_day_ma":31.17,"shares_outstanding":418516000,"forward_pe":11.16,"price_to_sales":1.942,"price_to_book":2.222,"ev_to_revenue":2.312,"ev_to_ebitda":9.26},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:41:55.241803+00:00"},"optionObservedAt":"2026-10-23T16:29:03.298Z","bars":[{"c":29.05,"h":29.05,"l":28.97,"n":8,"o":29,"t":"2026-10-16T08:00:00Z","v":1105,"vw":29.01489},{"c":29.28,"h":29.28,"l":29.28,"n":2,"o":29.28,"t":"2026-10-16T09:10:00Z","v":302,"vw":29.28},{"c":29.185,"h":29.185,"l":29.185,"n":1,"o":29.185,"t":"2026-10-16T11:45:00Z","v":400,"vw":29.185},{"c":29.19,"h":29.19,"l":29.19,"n":4,"o":29.19,"t":"2026-10-16T11:50:00Z","v":400,"vw":29.19},{"c":29.15,"h":29.15,"l":29.15,"n":1,"o":29.15,"t":"2026-10-16T11:55:00Z","v":400,"vw":29.15},{"c":29.09,"h":29.09,"l":29.09,"n":1,"o":29.09,"t":"2026-10-16T12:00:00Z","v":227200,"vw":29.09},{"c":29.15,"h":29.15,"l":29.15,"n":1,"o":29.15,"t":"2026-10-16T12:15:00Z","v":100,"vw":29.15},{"c":29.2,"h":29.2,"l":29.2,"n":2,"o":29.2,"t":"2026-10-16T12:25:00Z","v":200,"vw":29.2},{"c":29.17,"h":29.17,"l":29.17,"n":1,"o":29.17,"t":"2026-10-16T12:50:00Z","v":100,"vw":29.17},{"c":29.16,"h":29.16,"l":29.16,"n":2,"o":29.16,"t":"2026-10-16T13:00:00Z","v":200,"vw":29.16},{"c":29.16,"h":29.16,"l":29.16,"n":2,"o":29.16,"t":"2026-10-16T13:05:00Z","v":200,"vw":29.16},{"c":29.2,"h":29.2,"l":29.19,"n":13,"o":29.19,"t":"2026-10-16T13:10:00Z","v":1200,"vw":29.198812},{"c":29.205,"h":29.23,"l":29.205,"n":3,"o":29.23,"t":"2026-10-16T13:15:00Z","v":300,"vw":29.221667},{"c":29.265,"h":29.29,"l":29.19,"n":380,"o":29.21,"t":"2026-10-16T13:30:00Z","v":27509,"vw":29.25476},{"c":29.31,"h":29.36,"l":29.27,"n":248,"o":29.27,"t":"2026-10-16T13:35:00Z","v":11877,"vw":29.308455},{"c":29.28,"h":29.38,"l":29.28,"n":293,"o":29.34,"t":"2026-10-16T13:40:00Z","v":23616,"vw":29.343274},{"c":29.27,"h":29.27,"l":29.18,"n":179,"o":29.27,"t":"2026-10-16T13:45:00Z","v":9004,"vw":29.239745},{"c":29.28,"h":29.31,"l":29.28,"n":196,"o":29.31,"t":"2026-10-16T13:50:00Z","v":8076,"vw":29.298682},{"c":29.285,"h":29.31,"l":29.27,"n":312,"o":29.28,"t":"2026-10-16T13:55:00Z","v":20590,"vw":29.286255},{"c":29.23,"h":29.29,"l":29.22,"n":271,"o":29.27,"t":"2026-10-16T14:00:00Z","v":11961,"vw":29.257019},{"c":29.14,"h":29.25,"l":29.14,"n":325,"o":29.225,"t":"2026-10-16T14:05:00Z","v":18501,"vw":29.182322},{"c":29.12,"h":29.2,"l":29.12,"n":443,"o":29.14,"t":"2026-10-16T14:10:00Z","v":28778,"vw":29.157514},{"c":29.085,"h":29.12,"l":29.075,"n":239,"o":29.12,"t":"2026-10-16T14:15:00Z","v":14547,"vw":29.096533},{"c":29.135,"h":29.1451,"l":29.09,"n":134,"o":29.09,"t":"2026-10-16T14:20:00Z","v":7154,"vw":29.117395},{"c":29.11,"h":29.1451,"l":29.11,"n":130,"o":29.14,"t":"2026-10-16T14:25:00Z","v":7046,"vw":29.133604},{"c":29.115,"h":29.12,"l":29.1,"n":120,"o":29.11,"t":"2026-10-16T14:30:00Z","v":6308,"vw":29.109204},{"c":29.045,"h":29.11,"l":29.045,"n":151,"o":29.11,"t":"2026-10-16T14:35:00Z","v":7117,"vw":29.069831},{"c":29.04,"h":29.065,"l":29.035,"n":114,"o":29.045,"t":"2026-10-16T14:40:00Z","v":4167,"vw":29.046155},{"c":29.075,"h":29.075,"l":29.0327,"n":145,"o":29.0327,"t":"2026-10-16T14:45:00Z","v":3770,"vw":29.055301},{"c":29.12,"h":29.12,"l":29.07,"n":300,"o":29.08,"t":"2026-10-16T14:50:00Z","v":21794,"vw":29.089802},{"c":29.11,"h":29.12,"l":29.1,"n":217,"o":29.105,"t":"2026-10-16T14:55:00Z","v":9055,"vw":29.106707},{"c":29.08,"h":29.12,"l":29.06,"n":246,"o":29.1,"t":"2026-10-16T15:00:00Z","v":12894,"vw":29.08444},{"c":29.12,"h":29.12,"l":29.08,"n":168,"o":29.09,"t":"2026-10-16T15:05:00Z","v":7129,"vw":29.10062},{"c":29.185,"h":29.215,"l":29.13,"n":442,"o":29.13,"t":"2026-10-16T15:10:00Z","v":33259,"vw":29.165612},{"c":29.14,"h":29.19,"l":29.14,"n":166,"o":29.19,"t":"2026-10-16T15:15:00Z","v":8579,"vw":29.161829},{"c":29.13,"h":29.1591,"l":29.12,"n":298,"o":29.14,"t":"2026-10-16T15:20:00Z","v":15134,"vw":29.142899},{"c":29.07,"h":29.125,"l":29.0692,"n":131,"o":29.125,"t":"2026-10-16T15:25:00Z","v":7889,"vw":29.103213},{"c":29.095,"h":29.095,"l":29,"n":825,"o":29.071,"t":"2026-10-16T15:30:00Z","v":65147,"vw":29.037968},{"c":29.065,"h":29.095,"l":29.065,"n":221,"o":29.095,"t":"2026-10-16T15:35:00Z","v":15724,"vw":29.081259},{"c":29.055,"h":29.065,"l":29.055,"n":96,"o":29.065,"t":"2026-10-16T15:40:00Z","v":6228,"vw":29.064324},{"c":29.06,"h":29.075,"l":29.06,"n":95,"o":29.06,"t":"2026-10-16T15:45:00Z","v":5514,"vw":29.067727},{"c":29.0608,"h":29.065,"l":29.055,"n":82,"o":29.06,"t":"2026-10-16T15:50:00Z","v":3118,"vw":29.061089},{"c":29.035,"h":29.06,"l":29.03,"n":135,"o":29.06,"t":"2026-10-16T15:55:00Z","v":6261,"vw":29.042725},{"c":29,"h":29.05,"l":28.98,"n":197,"o":29.04,"t":"2026-10-16T16:00:00Z","v":9643,"vw":29.014776},{"c":29.01,"h":29.015,"l":29,"n":69,"o":29,"t":"2026-10-16T16:05:00Z","v":1884,"vw":29.009009},{"c":28.995,"h":29.005,"l":28.995,"n":98,"o":29.005,"t":"2026-10-16T16:10:00Z","v":3924,"vw":29.000229},{"c":29.03,"h":29.03,"l":28.99,"n":145,"o":29,"t":"2026-10-16T16:15:00Z","v":7911,"vw":28.999855},{"c":29.045,"h":29.055,"l":29.03,"n":129,"o":29.03,"t":"2026-10-16T16:20:00Z","v":6624,"vw":29.045289},{"c":29.0301,"h":29.045,"l":29.0301,"n":109,"o":29.04,"t":"2026-10-16T16:25:00Z","v":3671,"vw":29.037902},{"c":29.015,"h":29.03,"l":29.015,"n":104,"o":29.02,"t":"2026-10-16T16:30:00Z","v":4181,"vw":29.026168},{"c":28.995,"h":29.015,"l":28.995,"n":192,"o":29.015,"t":"2026-10-16T16:35:00Z","v":17124,"vw":28.996847},{"c":29.01,"h":29.015,"l":28.99,"n":257,"o":28.99,"t":"2026-10-16T16:40:00Z","v":7808,"vw":29.005019},{"c":29.015,"h":29.02,"l":29.01,"n":79,"o":29.02,"t":"2026-10-16T16:45:00Z","v":2622,"vw":29.013571},{"c":29.015,"h":29.025,"l":29.01,"n":136,"o":29.015,"t":"2026-10-16T16:50:00Z","v":7685,"vw":29.016675},{"c":29.025,"h":29.025,"l":29.01,"n":161,"o":29.01,"t":"2026-10-16T16:55:00Z","v":11099,"vw":29.016531},{"c":28.995,"h":29.03,"l":28.99,"n":193,"o":29.03,"t":"2026-10-16T17:00:00Z","v":15437,"vw":29.013833},{"c":28.995,"h":29.005,"l":28.975,"n":436,"o":28.985,"t":"2026-10-16T17:05:00Z","v":18669,"vw":28.991452},{"c":28.975,"h":28.9999,"l":28.975,"n":73,"o":28.995,"t":"2026-10-16T17:10:00Z","v":5306,"vw":28.989547},{"c":28.955,"h":28.965,"l":28.955,"n":76,"o":28.96,"t":"2026-10-16T17:15:00Z","v":4739,"vw":28.961796},{"c":28.96,"h":28.96,"l":28.945,"n":153,"o":28.955,"t":"2026-10-16T17:20:00Z","v":9646,"vw":28.95407},{"c":28.95,"h":28.975,"l":28.95,"n":171,"o":28.97,"t":"2026-10-16T17:25:00Z","v":10485,"vw":28.964626},{"c":28.9699,"h":28.97,"l":28.945,"n":126,"o":28.96,"t":"2026-10-16T17:30:00Z","v":7326,"vw":28.959669},{"c":28.955,"h":28.975,"l":28.955,"n":174,"o":28.965,"t":"2026-10-16T17:35:00Z","v":9481,"vw":28.964564},{"c":29.01,"h":29.01,"l":28.96,"n":175,"o":28.96,"t":"2026-10-16T17:40:00Z","v":9020,"vw":28.974552},{"c":29.005,"h":29.01,"l":29.005,"n":66,"o":29.01,"t":"2026-10-16T17:45:00Z","v":1539,"vw":29.005639},{"c":28.99,"h":29.005,"l":28.99,"n":122,"o":29.005,"t":"2026-10-16T17:50:00Z","v":6059,"vw":28.996908},{"c":28.985,"h":28.985,"l":28.975,"n":166,"o":28.985,"t":"2026-10-16T17:55:00Z","v":8289,"vw":28.982481},{"c":28.965,"h":28.99,"l":28.965,"n":119,"o":28.99,"t":"2026-10-16T18:00:00Z","v":5559,"vw":28.977153},{"c":28.985,"h":28.985,"l":28.97,"n":97,"o":28.97,"t":"2026-10-16T18:05:00Z","v":2963,"vw":28.979112},{"c":29.01,"h":29.015,"l":28.9713,"n":255,"o":28.9807,"t":"2026-10-16T18:10:00Z","v":12000,"vw":28.996821},{"c":28.965,"h":29.01,"l":28.965,"n":261,"o":29.01,"t":"2026-10-16T18:15:00Z","v":21277,"vw":28.989194},{"c":28.96,"h":28.965,"l":28.94,"n":189,"o":28.965,"t":"2026-10-16T18:20:00Z","v":8806,"vw":28.955337},{"c":28.96,"h":28.97,"l":28.955,"n":81,"o":28.97,"t":"2026-10-16T18:25:00Z","v":3115,"vw":28.962265},{"c":28.985,"h":28.99,"l":28.965,"n":173,"o":28.965,"t":"2026-10-16T18:30:00Z","v":6146,"vw":28.976872},{"c":28.99,"h":28.99,"l":28.975,"n":180,"o":28.985,"t":"2026-10-16T18:35:00Z","v":8865,"vw":28.983025},{"c":28.98,"h":29,"l":28.975,"n":130,"o":28.995,"t":"2026-10-16T18:40:00Z","v":13002,"vw":28.991818},{"c":28.98,"h":28.98,"l":28.97,"n":194,"o":28.975,"t":"2026-10-16T18:45:00Z","v":8953,"vw":28.974516},{"c":28.99,"h":28.99,"l":28.975,"n":314,"o":28.98,"t":"2026-10-16T18:50:00Z","v":9081,"vw":28.984642},{"c":28.995,"h":28.995,"l":28.98,"n":210,"o":28.99,"t":"2026-10-16T18:55:00Z","v":10051,"vw":28.983834},{"c":29.01,"h":29.01,"l":29,"n":187,"o":29,"t":"2026-10-16T19:00:00Z","v":7528,"vw":29.006968},{"c":29.03,"h":29.03,"l":29.01,"n":420,"o":29.01,"t":"2026-10-16T19:05:00Z","v":18836,"vw":29.020234},{"c":29.035,"h":29.04,"l":29.025,"n":239,"o":29.03,"t":"2026-10-16T19:10:00Z","v":8158,"vw":29.031834},{"c":29.01,"h":29.05,"l":29.01,"n":333,"o":29.04,"t":"2026-10-16T19:15:00Z","v":21698,"vw":29.030438},{"c":29.02,"h":29.03,"l":29.005,"n":234,"o":29.02,"t":"2026-10-16T19:20:00Z","v":10646,"vw":29.014577},{"c":29,"h":29.015,"l":28.995,"n":412,"o":29.015,"t":"2026-10-16T19:25:00Z","v":15702,"vw":29.000724},{"c":29.045,"h":29.05,"l":29,"n":311,"o":29,"t":"2026-10-16T19:30:00Z","v":14950,"vw":29.018302},{"c":29.03,"h":29.05,"l":29,"n":324,"o":29.045,"t":"2026-10-16T19:35:00Z","v":19955,"vw":29.017481},{"c":29.04,"h":29.04,"l":29.019,"n":282,"o":29.03,"t":"2026-10-16T19:40:00Z","v":13548,"vw":29.029723},{"c":29.03,"h":29.055,"l":29.01,"n":424,"o":29.04,"t":"2026-10-16T19:45:00Z","v":22843,"vw":29.031594},{"c":29.01,"h":29.04,"l":29.005,"n":506,"o":29.03,"t":"2026-10-16T19:50:00Z","v":27663,"vw":29.020967},{"c":29.07,"h":29.07,"l":29.015,"n":1640,"o":29.02,"t":"2026-10-16T19:55:00Z","v":114958,"vw":29.044608},{"c":29.06,"h":29.06,"l":29.06,"n":12,"o":29.06,"t":"2026-10-16T20:00:00Z","v":45847,"vw":29.06},{"c":28.87,"h":28.99,"l":28.87,"n":6,"o":28.99,"t":"2026-10-19T08:00:00Z","v":788,"vw":28.956043},{"c":29.06,"h":29.06,"l":29.06,"n":1,"o":29.06,"t":"2026-10-19T09:45:00Z","v":247,"vw":29.06},{"c":28.99,"h":28.99,"l":28.99,"n":1,"o":28.99,"t":"2026-10-19T10:25:00Z","v":100,"vw":28.99},{"c":28.99,"h":28.99,"l":28.99,"n":1,"o":28.99,"t":"2026-10-19T11:40:00Z","v":300,"vw":28.99},{"c":28.88,"h":28.885,"l":28.78,"n":132,"o":28.78,"t":"2026-10-19T13:30:00Z","v":13253,"vw":28.805526},{"c":28.88,"h":28.95,"l":28.88,"n":136,"o":28.93,"t":"2026-10-19T13:35:00Z","v":10400,"vw":28.920628},{"c":28.8,"h":28.875,"l":28.78,"n":60,"o":28.87,"t":"2026-10-19T13:40:00Z","v":4714,"vw":28.824838},{"c":28.77,"h":28.84,"l":28.77,"n":124,"o":28.8,"t":"2026-10-19T13:45:00Z","v":7792,"vw":28.801142},{"c":28.79,"h":28.79,"l":28.78,"n":45,"o":28.78,"t":"2026-10-19T13:50:00Z","v":2676,"vw":28.785069},{"c":28.765,"h":28.81,"l":28.76,"n":155,"o":28.81,"t":"2026-10-19T13:55:00Z","v":9205,"vw":28.775318},{"c":28.74,"h":28.765,"l":28.7,"n":247,"o":28.765,"t":"2026-10-19T14:00:00Z","v":13891,"vw":28.737889},{"c":28.76,"h":28.765,"l":28.74,"n":160,"o":28.74,"t":"2026-10-19T14:05:00Z","v":8519,"vw":28.75295},{"c":28.8,"h":28.83,"l":28.78,"n":158,"o":28.78,"t":"2026-10-19T14:10:00Z","v":9263,"vw":28.802416},{"c":28.815,"h":28.83,"l":28.8,"n":123,"o":28.805,"t":"2026-10-19T14:15:00Z","v":8326,"vw":28.811877},{"c":28.81,"h":28.835,"l":28.81,"n":102,"o":28.815,"t":"2026-10-19T14:20:00Z","v":5366,"vw":28.823944},{"c":28.805,"h":28.805,"l":28.795,"n":97,"o":28.805,"t":"2026-10-19T14:25:00Z","v":4775,"vw":28.800286},{"c":28.78,"h":28.82,"l":28.78,"n":215,"o":28.8,"t":"2026-10-19T14:30:00Z","v":14961,"vw":28.805137},{"c":28.79,"h":28.805,"l":28.77,"n":155,"o":28.79,"t":"2026-10-19T14:35:00Z","v":8451,"vw":28.789365},{"c":28.73,"h":28.79,"l":28.72,"n":192,"o":28.78,"t":"2026-10-19T14:40:00Z","v":9424,"vw":28.742698},{"c":28.745,"h":28.75,"l":28.69,"n":239,"o":28.72,"t":"2026-10-19T14:45:00Z","v":16684,"vw":28.721481},{"c":28.73,"h":28.74,"l":28.73,"n":105,"o":28.74,"t":"2026-10-19T14:50:00Z","v":7285,"vw":28.734542},{"c":28.7359,"h":28.74,"l":28.725,"n":72,"o":28.735,"t":"2026-10-19T14:55:00Z","v":4341,"vw":28.73043},{"c":28.76,"h":28.76,"l":28.73,"n":120,"o":28.73,"t":"2026-10-19T15:00:00Z","v":6568,"vw":28.744964},{"c":28.76,"h":28.7641,"l":28.74,"n":124,"o":28.76,"t":"2026-10-19T15:05:00Z","v":9166,"vw":28.748617},{"c":28.8,"h":28.81,"l":28.77,"n":314,"o":28.77,"t":"2026-10-19T15:10:00Z","v":22632,"vw":28.796422},{"c":28.83,"h":28.85,"l":28.805,"n":139,"o":28.805,"t":"2026-10-19T15:15:00Z","v":9518,"vw":28.830323},{"c":28.82,"h":28.825,"l":28.81,"n":200,"o":28.82,"t":"2026-10-19T15:20:00Z","v":10174,"vw":28.817087},{"c":28.86,"h":28.865,"l":28.82,"n":275,"o":28.82,"t":"2026-10-19T15:25:00Z","v":17543,"vw":28.855266},{"c":28.855,"h":28.86,"l":28.84,"n":217,"o":28.86,"t":"2026-10-19T15:30:00Z","v":16364,"vw":28.853712},{"c":28.86,"h":28.865,"l":28.85,"n":71,"o":28.85,"t":"2026-10-19T15:35:00Z","v":3652,"vw":28.858464},{"c":28.85,"h":28.86,"l":28.85,"n":29,"o":28.85,"t":"2026-10-19T15:40:00Z","v":1218,"vw":28.851538},{"c":28.845,"h":28.85,"l":28.84,"n":42,"o":28.845,"t":"2026-10-19T15:45:00Z","v":2076,"vw":28.845249},{"c":28.85,"h":28.85,"l":28.83,"n":83,"o":28.84,"t":"2026-10-19T15:50:00Z","v":5224,"vw":28.837097},{"c":28.83,"h":28.84,"l":28.82,"n":204,"o":28.84,"t":"2026-10-19T15:55:00Z","v":14030,"vw":28.831793},{"c":28.84,"h":28.84,"l":28.825,"n":123,"o":28.83,"t":"2026-10-19T16:00:00Z","v":6375,"vw":28.833055},{"c":28.835,"h":28.845,"l":28.825,"n":96,"o":28.84,"t":"2026-10-19T16:05:00Z","v":6130,"vw":28.834431},{"c":28.835,"h":28.84,"l":28.835,"n":37,"o":28.84,"t":"2026-10-19T16:10:00Z","v":1568,"vw":28.839038},{"c":28.835,"h":28.845,"l":28.835,"n":63,"o":28.835,"t":"2026-10-19T16:15:00Z","v":6338,"vw":28.840032},{"c":28.85,"h":28.85,"l":28.82,"n":123,"o":28.835,"t":"2026-10-19T16:20:00Z","v":6961,"vw":28.832492},{"c":28.855,"h":28.855,"l":28.85,"n":50,"o":28.85,"t":"2026-10-19T16:25:00Z","v":1603,"vw":28.85125},{"c":28.85,"h":28.855,"l":28.84,"n":143,"o":28.855,"t":"2026-10-19T16:30:00Z","v":8710,"vw":28.849026},{"c":28.855,"h":28.855,"l":28.85,"n":30,"o":28.855,"t":"2026-10-19T16:35:00Z","v":2288,"vw":28.853252},{"c":28.835,"h":28.85,"l":28.835,"n":27,"o":28.85,"t":"2026-10-19T16:40:00Z","v":1383,"vw":28.846094},{"c":28.825,"h":28.835,"l":28.82,"n":44,"o":28.83,"t":"2026-10-19T16:45:00Z","v":2709,"vw":28.828905},{"c":28.835,"h":28.835,"l":28.825,"n":51,"o":28.825,"t":"2026-10-19T16:50:00Z","v":2847,"vw":28.83022},{"c":28.845,"h":28.845,"l":28.83,"n":81,"o":28.83,"t":"2026-10-19T16:55:00Z","v":3192,"vw":28.838294},{"c":28.845,"h":28.845,"l":28.84,"n":67,"o":28.845,"t":"2026-10-19T17:00:00Z","v":3746,"vw":28.84243},{"c":28.83,"h":28.845,"l":28.825,"n":131,"o":28.845,"t":"2026-10-19T17:05:00Z","v":8885,"vw":28.83568},{"c":28.83,"h":28.835,"l":28.82,"n":53,"o":28.82,"t":"2026-10-19T17:10:00Z","v":4809,"vw":28.829145},{"c":28.84,"h":28.84,"l":28.83,"n":77,"o":28.83,"t":"2026-10-19T17:15:00Z","v":4911,"vw":28.833901},{"c":28.845,"h":28.85,"l":28.83,"n":62,"o":28.845,"t":"2026-10-19T17:20:00Z","v":2540,"vw":28.842359},{"c":28.85,"h":28.8599,"l":28.85,"n":67,"o":28.85,"t":"2026-10-19T17:25:00Z","v":3393,"vw":28.852284},{"c":28.85,"h":28.855,"l":28.85,"n":50,"o":28.85,"t":"2026-10-19T17:30:00Z","v":2581,"vw":28.850556},{"c":28.845,"h":28.855,"l":28.845,"n":103,"o":28.85,"t":"2026-10-19T17:35:00Z","v":6732,"vw":28.847477},{"c":28.88,"h":28.885,"l":28.85,"n":154,"o":28.85,"t":"2026-10-19T17:40:00Z","v":9913,"vw":28.869314},{"c":28.885,"h":28.9,"l":28.885,"n":131,"o":28.89,"t":"2026-10-19T17:45:00Z","v":7438,"vw":28.891003},{"c":28.91,"h":28.91,"l":28.88,"n":128,"o":28.88,"t":"2026-10-19T17:50:00Z","v":6262,"vw":28.901634},{"c":28.91,"h":28.915,"l":28.9,"n":73,"o":28.91,"t":"2026-10-19T17:55:00Z","v":7960,"vw":28.909429},{"c":28.9,"h":28.91,"l":28.89,"n":91,"o":28.91,"t":"2026-10-19T18:00:00Z","v":5215,"vw":28.90049},{"c":28.895,"h":28.915,"l":28.89,"n":90,"o":28.91,"t":"2026-10-19T18:05:00Z","v":5878,"vw":28.900746},{"c":28.9,"h":28.9025,"l":28.8977,"n":44,"o":28.8977,"t":"2026-10-19T18:10:00Z","v":2675,"vw":28.900027},{"c":28.88,"h":28.905,"l":28.88,"n":74,"o":28.9,"t":"2026-10-19T18:15:00Z","v":4520,"vw":28.890217},{"c":28.895,"h":28.895,"l":28.88,"n":87,"o":28.88,"t":"2026-10-19T18:20:00Z","v":5207,"vw":28.889205},{"c":28.895,"h":28.9,"l":28.895,"n":50,"o":28.9,"t":"2026-10-19T18:25:00Z","v":5320,"vw":28.895245},{"c":28.89,"h":28.9,"l":28.89,"n":78,"o":28.895,"t":"2026-10-19T18:30:00Z","v":2997,"vw":28.892539},{"c":28.895,"h":28.895,"l":28.895,"n":16,"o":28.895,"t":"2026-10-19T18:35:00Z","v":458,"vw":28.895},{"c":28.885,"h":28.8942,"l":28.885,"n":36,"o":28.8942,"t":"2026-10-19T18:40:00Z","v":1952,"vw":28.889954},{"c":28.885,"h":28.89,"l":28.88,"n":70,"o":28.89,"t":"2026-10-19T18:45:00Z","v":4568,"vw":28.887369},{"c":28.875,"h":28.885,"l":28.87,"n":68,"o":28.885,"t":"2026-10-19T18:50:00Z","v":3757,"vw":28.874682},{"c":28.875,"h":28.875,"l":28.875,"n":8,"o":28.875,"t":"2026-10-19T18:55:00Z","v":232,"vw":28.875},{"c":28.865,"h":28.875,"l":28.8601,"n":73,"o":28.875,"t":"2026-10-19T19:00:00Z","v":2710,"vw":28.868159},{"c":28.86,"h":28.865,"l":28.855,"n":74,"o":28.865,"t":"2026-10-19T19:05:00Z","v":4294,"vw":28.860869},{"c":28.855,"h":28.86,"l":28.845,"n":157,"o":28.86,"t":"2026-10-19T19:10:00Z","v":9369,"vw":28.850572},{"c":28.86,"h":28.865,"l":28.855,"n":96,"o":28.855,"t":"2026-10-19T19:15:00Z","v":6669,"vw":28.858428},{"c":28.849,"h":28.865,"l":28.845,"n":107,"o":28.865,"t":"2026-10-19T19:20:00Z","v":6490,"vw":28.855257},{"c":28.86,"h":28.865,"l":28.845,"n":142,"o":28.845,"t":"2026-10-19T19:25:00Z","v":10965,"vw":28.85703},{"c":28.86,"h":28.8697,"l":28.86,"n":212,"o":28.865,"t":"2026-10-19T19:30:00Z","v":10618,"vw":28.864189},{"c":28.87,"h":28.87,"l":28.85,"n":126,"o":28.86,"t":"2026-10-19T19:35:00Z","v":4984,"vw":28.859524},{"c":28.865,"h":28.87,"l":28.86,"n":112,"o":28.865,"t":"2026-10-19T19:40:00Z","v":5747,"vw":28.866562},{"c":28.87,"h":28.87,"l":28.85,"n":217,"o":28.865,"t":"2026-10-19T19:45:00Z","v":16319,"vw":28.859782},{"c":28.86,"h":28.8675,"l":28.855,"n":250,"o":28.86,"t":"2026-10-19T19:50:00Z","v":12864,"vw":28.861857},{"c":28.84,"h":28.87,"l":28.84,"n":842,"o":28.86,"t":"2026-10-19T19:55:00Z","v":62709,"vw":28.856811},{"c":28.84,"h":28.84,"l":28.84,"n":13,"o":28.84,"t":"2026-10-19T20:00:00Z","v":28747,"vw":28.84},{"c":29.09,"h":29.16,"l":29.02,"n":18,"o":29.02,"t":"2026-10-20T08:00:00Z","v":2165,"vw":29.084719},{"c":29,"h":29,"l":29,"n":2,"o":29,"t":"2026-10-20T10:55:00Z","v":200,"vw":29},{"c":29.03,"h":29.03,"l":29.03,"n":1,"o":29.03,"t":"2026-10-20T11:55:00Z","v":700,"vw":29.03},{"c":29.04,"h":29.04,"l":29.03,"n":3,"o":29.03,"t":"2026-10-20T12:25:00Z","v":550,"vw":29.035455},{"c":29.1,"h":29.1,"l":29.1,"n":2,"o":29.1,"t":"2026-10-20T12:35:00Z","v":235,"vw":29.1},{"c":29.14,"h":29.14,"l":29.14,"n":2,"o":29.14,"t":"2026-10-20T12:50:00Z","v":200,"vw":29.14},{"c":29.11,"h":29.115,"l":29.11,"n":3,"o":29.115,"t":"2026-10-20T12:55:00Z","v":300,"vw":29.113333},{"c":29.24,"h":29.265,"l":29.09,"n":309,"o":29.14,"t":"2026-10-20T13:30:00Z","v":24413,"vw":29.168188},{"c":29.21,"h":29.315,"l":29.205,"n":325,"o":29.29,"t":"2026-10-20T13:35:00Z","v":24230,"vw":29.252821},{"c":29.335,"h":29.35,"l":29.22,"n":145,"o":29.22,"t":"2026-10-20T13:40:00Z","v":12478,"vw":29.298018},{"c":29.38,"h":29.39,"l":29.29,"n":309,"o":29.34,"t":"2026-10-20T13:45:00Z","v":23920,"vw":29.360121},{"c":29.32,"h":29.445,"l":29.32,"n":243,"o":29.395,"t":"2026-10-20T13:50:00Z","v":25211,"vw":29.383365},{"c":29.29,"h":29.35,"l":29.29,"n":122,"o":29.32,"t":"2026-10-20T13:55:00Z","v":9865,"vw":29.312582},{"c":29.24,"h":29.3,"l":29.24,"n":224,"o":29.285,"t":"2026-10-20T14:00:00Z","v":14252,"vw":29.267527},{"c":29.12,"h":29.225,"l":29.11,"n":191,"o":29.225,"t":"2026-10-20T14:05:00Z","v":11730,"vw":29.161526},{"c":29.1399,"h":29.17,"l":29.11,"n":157,"o":29.11,"t":"2026-10-20T14:10:00Z","v":8352,"vw":29.141587},{"c":29.12,"h":29.15,"l":29.095,"n":174,"o":29.11,"t":"2026-10-20T14:15:00Z","v":10562,"vw":29.118399},{"c":29.18,"h":29.195,"l":29.13,"n":364,"o":29.13,"t":"2026-10-20T14:20:00Z","v":24906,"vw":29.17349},{"c":29.14,"h":29.18,"l":29.105,"n":228,"o":29.18,"t":"2026-10-20T14:25:00Z","v":15813,"vw":29.132199},{"c":29.22,"h":29.22,"l":29.12,"n":288,"o":29.14,"t":"2026-10-20T14:30:00Z","v":22594,"vw":29.165577},{"c":29.17,"h":29.25,"l":29.17,"n":137,"o":29.23,"t":"2026-10-20T14:35:00Z","v":9718,"vw":29.212449},{"c":29.17,"h":29.195,"l":29.17,"n":136,"o":29.18,"t":"2026-10-20T14:40:00Z","v":6176,"vw":29.183185},{"c":29.21,"h":29.21,"l":29.145,"n":144,"o":29.15,"t":"2026-10-20T14:45:00Z","v":7489,"vw":29.173344},{"c":29.215,"h":29.22,"l":29.18,"n":91,"o":29.205,"t":"2026-10-20T14:50:00Z","v":4141,"vw":29.199773},{"c":29.265,"h":29.265,"l":29.22,"n":100,"o":29.23,"t":"2026-10-20T14:55:00Z","v":7018,"vw":29.239601},{"c":29.295,"h":29.31,"l":29.245,"n":304,"o":29.26,"t":"2026-10-20T15:00:00Z","v":26252,"vw":29.278611},{"c":29.29,"h":29.29,"l":29.24,"n":96,"o":29.29,"t":"2026-10-20T15:05:00Z","v":7266,"vw":29.263758},{"c":29.25,"h":29.29,"l":29.24,"n":149,"o":29.27,"t":"2026-10-20T15:10:00Z","v":13090,"vw":29.26351},{"c":29.24,"h":29.29,"l":29.24,"n":133,"o":29.245,"t":"2026-10-20T15:15:00Z","v":10582,"vw":29.264643},{"c":29.24,"h":29.245,"l":29.215,"n":157,"o":29.24,"t":"2026-10-20T15:20:00Z","v":20167,"vw":29.227716},{"c":29.22,"h":29.245,"l":29.215,"n":118,"o":29.24,"t":"2026-10-20T15:25:00Z","v":9322,"vw":29.23227},{"c":29.25,"h":29.25,"l":29.205,"n":263,"o":29.22,"t":"2026-10-20T15:30:00Z","v":28747,"vw":29.224536},{"c":29.3,"h":29.3,"l":29.245,"n":103,"o":29.245,"t":"2026-10-20T15:35:00Z","v":11517,"vw":29.256285},{"c":29.29,"h":29.3,"l":29.285,"n":61,"o":29.3,"t":"2026-10-20T15:40:00Z","v":3064,"vw":29.295691},{"c":29.28,"h":29.295,"l":29.28,"n":51,"o":29.29,"t":"2026-10-20T15:45:00Z","v":2802,"vw":29.285625},{"c":29.28,"h":29.29,"l":29.28,"n":76,"o":29.29,"t":"2026-10-20T15:50:00Z","v":4155,"vw":29.28447},{"c":29.255,"h":29.27,"l":29.255,"n":78,"o":29.27,"t":"2026-10-20T15:55:00Z","v":4900,"vw":29.26142},{"c":29.24,"h":29.265,"l":29.235,"n":109,"o":29.255,"t":"2026-10-20T16:00:00Z","v":7284,"vw":29.252117},{"c":29.25,"h":29.25,"l":29.23,"n":44,"o":29.24,"t":"2026-10-20T16:05:00Z","v":4921,"vw":29.246297},{"c":29.24,"h":29.26,"l":29.24,"n":68,"o":29.26,"t":"2026-10-20T16:10:00Z","v":3722,"vw":29.25037},{"c":29.23,"h":29.255,"l":29.23,"n":40,"o":29.25,"t":"2026-10-20T16:15:00Z","v":2133,"vw":29.239877},{"c":29.22,"h":29.2329,"l":29.2112,"n":94,"o":29.2212,"t":"2026-10-20T16:20:00Z","v":7259,"vw":29.225395},{"c":29.2299,"h":29.2299,"l":29.22,"n":48,"o":29.22,"t":"2026-10-20T16:25:00Z","v":2906,"vw":29.222463},{"c":29.23,"h":29.265,"l":29.2208,"n":580,"o":29.225,"t":"2026-10-20T16:30:00Z","v":48241,"vw":29.245918},{"c":29.25,"h":29.26,"l":29.225,"n":78,"o":29.23,"t":"2026-10-20T16:35:00Z","v":6383,"vw":29.244752},{"c":29.235,"h":29.245,"l":29.2312,"n":78,"o":29.24,"t":"2026-10-20T16:40:00Z","v":5892,"vw":29.238627},{"c":29.2413,"h":29.245,"l":29.24,"n":27,"o":29.245,"t":"2026-10-20T16:45:00Z","v":1723,"vw":29.242388},{"c":29.2412,"h":29.255,"l":29.24,"n":78,"o":29.24,"t":"2026-10-20T16:50:00Z","v":5538,"vw":29.24706},{"c":29.24,"h":29.245,"l":29.235,"n":35,"o":29.2435,"t":"2026-10-20T16:55:00Z","v":2553,"vw":29.241944},{"c":29.26,"h":29.265,"l":29.235,"n":193,"o":29.245,"t":"2026-10-20T17:00:00Z","v":17087,"vw":29.247656},{"c":29.265,"h":29.27,"l":29.2602,"n":65,"o":29.27,"t":"2026-10-20T17:05:00Z","v":3962,"vw":29.266059},{"c":29.26,"h":29.265,"l":29.26,"n":14,"o":29.265,"t":"2026-10-20T17:10:00Z","v":1535,"vw":29.26272},{"c":29.27,"h":29.2701,"l":29.26,"n":55,"o":29.265,"t":"2026-10-20T17:15:00Z","v":3610,"vw":29.268818},{"c":29.275,"h":29.275,"l":29.2711,"n":39,"o":29.275,"t":"2026-10-20T17:20:00Z","v":1817,"vw":29.273931},{"c":29.275,"h":29.275,"l":29.27,"n":20,"o":29.27,"t":"2026-10-20T17:25:00Z","v":1754,"vw":29.270489},{"c":29.295,"h":29.295,"l":29.28,"n":91,"o":29.28,"t":"2026-10-20T17:30:00Z","v":3923,"vw":29.288845},{"c":29.3,"h":29.305,"l":29.295,"n":49,"o":29.295,"t":"2026-10-20T17:35:00Z","v":2292,"vw":29.300706},{"c":29.285,"h":29.29,"l":29.275,"n":55,"o":29.29,"t":"2026-10-20T17:40:00Z","v":2650,"vw":29.285794},{"c":29.29,"h":29.29,"l":29.28,"n":48,"o":29.29,"t":"2026-10-20T17:45:00Z","v":2304,"vw":29.28804},{"c":29.2901,"h":29.295,"l":29.29,"n":30,"o":29.295,"t":"2026-10-20T17:50:00Z","v":1590,"vw":29.291952},{"c":29.295,"h":29.295,"l":29.29,"n":49,"o":29.29,"t":"2026-10-20T17:55:00Z","v":2141,"vw":29.291038},{"c":29.285,"h":29.29,"l":29.275,"n":101,"o":29.29,"t":"2026-10-20T18:00:00Z","v":4664,"vw":29.280756},{"c":29.3,"h":29.3,"l":29.285,"n":101,"o":29.285,"t":"2026-10-20T18:05:00Z","v":5373,"vw":29.29112},{"c":29.3099,"h":29.31,"l":29.3,"n":74,"o":29.3,"t":"2026-10-20T18:10:00Z","v":2788,"vw":29.302018},{"c":29.3001,"h":29.305,"l":29.3001,"n":21,"o":29.305,"t":"2026-10-20T18:15:00Z","v":3766,"vw":29.303581},{"c":29.285,"h":29.3,"l":29.285,"n":67,"o":29.3,"t":"2026-10-20T18:20:00Z","v":2895,"vw":29.296691},{"c":29.29,"h":29.295,"l":29.285,"n":66,"o":29.285,"t":"2026-10-20T18:25:00Z","v":2452,"vw":29.291077},{"c":29.28,"h":29.3,"l":29.28,"n":104,"o":29.29,"t":"2026-10-20T18:30:00Z","v":3991,"vw":29.287036},{"c":29.285,"h":29.295,"l":29.28,"n":66,"o":29.29,"t":"2026-10-20T18:35:00Z","v":3183,"vw":29.289555},{"c":29.285,"h":29.285,"l":29.2701,"n":84,"o":29.28,"t":"2026-10-20T18:40:00Z","v":8004,"vw":29.277966},{"c":29.25,"h":29.285,"l":29.245,"n":128,"o":29.2808,"t":"2026-10-20T18:45:00Z","v":6742,"vw":29.265955},{"c":29.205,"h":29.26,"l":29.205,"n":226,"o":29.25,"t":"2026-10-20T18:50:00Z","v":20674,"vw":29.229151},{"c":29.205,"h":29.23,"l":29.195,"n":201,"o":29.205,"t":"2026-10-20T18:55:00Z","v":21048,"vw":29.211241},{"c":29.215,"h":29.23,"l":29.195,"n":123,"o":29.2,"t":"2026-10-20T19:00:00Z","v":14293,"vw":29.205793},{"c":29.2,"h":29.22,"l":29.2,"n":93,"o":29.21,"t":"2026-10-20T19:05:00Z","v":6269,"vw":29.212015},{"c":29.205,"h":29.215,"l":29.2,"n":67,"o":29.2,"t":"2026-10-20T19:10:00Z","v":3914,"vw":29.208844},{"c":29.21,"h":29.22,"l":29.205,"n":92,"o":29.205,"t":"2026-10-20T19:15:00Z","v":4957,"vw":29.210205},{"c":29.215,"h":29.22,"l":29.205,"n":105,"o":29.205,"t":"2026-10-20T19:20:00Z","v":16266,"vw":29.211464},{"c":29.215,"h":29.22,"l":29.212,"n":83,"o":29.212,"t":"2026-10-20T19:25:00Z","v":4459,"vw":29.217505},{"c":29.24,"h":29.24,"l":29.215,"n":105,"o":29.215,"t":"2026-10-20T19:30:00Z","v":6393,"vw":29.223388},{"c":29.25,"h":29.25,"l":29.235,"n":144,"o":29.245,"t":"2026-10-20T19:35:00Z","v":9206,"vw":29.244342},{"c":29.265,"h":29.265,"l":29.25,"n":94,"o":29.25,"t":"2026-10-20T19:40:00Z","v":6008,"vw":29.253494},{"c":29.275,"h":29.28,"l":29.255,"n":168,"o":29.26,"t":"2026-10-20T19:45:00Z","v":9295,"vw":29.267316},{"c":29.3,"h":29.3,"l":29.27,"n":305,"o":29.28,"t":"2026-10-20T19:50:00Z","v":19238,"vw":29.286749},{"c":29.32,"h":29.33,"l":29.28,"n":565,"o":29.295,"t":"2026-10-20T19:55:00Z","v":33583,"vw":29.310109},{"c":29.32,"h":29.32,"l":29.32,"n":14,"o":29.32,"t":"2026-10-20T20:00:00Z","v":30800,"vw":29.32},{"c":29.21,"h":29.21,"l":29.21,"n":1,"o":29.21,"t":"2026-10-21T10:35:00Z","v":300,"vw":29.21},{"c":29.11,"h":29.11,"l":29.11,"n":1,"o":29.11,"t":"2026-10-21T13:15:00Z","v":277,"vw":29.11},{"c":29.15,"h":29.16,"l":28.99,"n":329,"o":29,"t":"2026-10-21T13:30:00Z","v":24524,"vw":29.078777},{"c":29.355,"h":29.395,"l":29.15,"n":487,"o":29.15,"t":"2026-10-21T13:35:00Z","v":48020,"vw":29.288237},{"c":29.42,"h":29.42,"l":29.32,"n":121,"o":29.36,"t":"2026-10-21T13:40:00Z","v":13697,"vw":29.374332},{"c":29.4,"h":29.435,"l":29.36,"n":142,"o":29.415,"t":"2026-10-21T13:45:00Z","v":6104,"vw":29.392791},{"c":29.4,"h":29.46,"l":29.39,"n":181,"o":29.41,"t":"2026-10-21T13:50:00Z","v":16898,"vw":29.426232},{"c":29.32,"h":29.38,"l":29.31,"n":67,"o":29.38,"t":"2026-10-21T13:55:00Z","v":3249,"vw":29.339378},{"c":29.15,"h":29.315,"l":29.15,"n":299,"o":29.31,"t":"2026-10-21T14:00:00Z","v":25942,"vw":29.186551},{"c":29.19,"h":29.23,"l":29.105,"n":494,"o":29.15,"t":"2026-10-21T14:05:00Z","v":77641,"vw":29.140471},{"c":29.27,"h":29.27,"l":29.18,"n":138,"o":29.19,"t":"2026-10-21T14:10:00Z","v":6986,"vw":29.215899},{"c":29.265,"h":29.31,"l":29.265,"n":162,"o":29.27,"t":"2026-10-21T14:15:00Z","v":9525,"vw":29.290018},{"c":29.27,"h":29.31,"l":29.26,"n":154,"o":29.26,"t":"2026-10-21T14:20:00Z","v":9906,"vw":29.289741},{"c":29.27,"h":29.275,"l":29.25,"n":132,"o":29.26,"t":"2026-10-21T14:25:00Z","v":6843,"vw":29.259541},{"c":29.3,"h":29.3,"l":29.27,"n":99,"o":29.28,"t":"2026-10-21T14:30:00Z","v":5673,"vw":29.286241},{"c":29.35,"h":29.355,"l":29.305,"n":485,"o":29.305,"t":"2026-10-21T14:35:00Z","v":9334,"vw":29.326832},{"c":29.25,"h":29.35,"l":29.24,"n":161,"o":29.35,"t":"2026-10-21T14:40:00Z","v":7922,"vw":29.307522},{"c":29.25,"h":29.26,"l":29.23,"n":146,"o":29.25,"t":"2026-10-21T14:45:00Z","v":5300,"vw":29.243582},{"c":29.26,"h":29.29,"l":29.25,"n":162,"o":29.25,"t":"2026-10-21T14:50:00Z","v":7464,"vw":29.266654},{"c":29.23,"h":29.27,"l":29.22,"n":136,"o":29.26,"t":"2026-10-21T14:55:00Z","v":7937,"vw":29.243551},{"c":29.185,"h":29.22,"l":29.185,"n":147,"o":29.22,"t":"2026-10-21T15:00:00Z","v":6774,"vw":29.202229},{"c":29.22,"h":29.23,"l":29.19,"n":121,"o":29.19,"t":"2026-10-21T15:05:00Z","v":4475,"vw":29.204612},{"c":29.2439,"h":29.25,"l":29.215,"n":201,"o":29.22,"t":"2026-10-21T15:10:00Z","v":11657,"vw":29.229755},{"c":29.28,"h":29.28,"l":29.23,"n":215,"o":29.245,"t":"2026-10-21T15:15:00Z","v":13307,"vw":29.25253},{"c":29.28,"h":29.295,"l":29.275,"n":185,"o":29.28,"t":"2026-10-21T15:20:00Z","v":11794,"vw":29.283282},{"c":29.325,"h":29.33,"l":29.285,"n":179,"o":29.285,"t":"2026-10-21T15:25:00Z","v":9300,"vw":29.300962},{"c":29.28,"h":29.32,"l":29.265,"n":259,"o":29.32,"t":"2026-10-21T15:30:00Z","v":13815,"vw":29.293985},{"c":29.25,"h":29.295,"l":29.25,"n":161,"o":29.29,"t":"2026-10-21T15:35:00Z","v":16122,"vw":29.277458},{"c":29.25,"h":29.265,"l":29.25,"n":63,"o":29.26,"t":"2026-10-21T15:40:00Z","v":2490,"vw":29.256875},{"c":29.235,"h":29.26,"l":29.235,"n":55,"o":29.26,"t":"2026-10-21T15:45:00Z","v":2120,"vw":29.247057},{"c":29.255,"h":29.255,"l":29.23,"n":68,"o":29.23,"t":"2026-10-21T15:50:00Z","v":3108,"vw":29.237295},{"c":29.26,"h":29.26,"l":29.25,"n":50,"o":29.25,"t":"2026-10-21T15:55:00Z","v":2629,"vw":29.253097},{"c":29.2802,"h":29.3,"l":29.27,"n":103,"o":29.27,"t":"2026-10-21T16:00:00Z","v":4220,"vw":29.284126},{"c":29.29,"h":29.295,"l":29.275,"n":69,"o":29.275,"t":"2026-10-21T16:05:00Z","v":6913,"vw":29.281909},{"c":29.31,"h":29.31,"l":29.29,"n":59,"o":29.29,"t":"2026-10-21T16:10:00Z","v":2690,"vw":29.306602},{"c":29.32,"h":29.325,"l":29.32,"n":49,"o":29.32,"t":"2026-10-21T16:15:00Z","v":2213,"vw":29.320588},{"c":29.335,"h":29.34,"l":29.31,"n":71,"o":29.31,"t":"2026-10-21T16:20:00Z","v":2666,"vw":29.325661},{"c":29.34,"h":29.345,"l":29.33,"n":93,"o":29.335,"t":"2026-10-21T16:25:00Z","v":3365,"vw":29.334275},{"c":29.34,"h":29.345,"l":29.335,"n":54,"o":29.335,"t":"2026-10-21T16:30:00Z","v":3344,"vw":29.337045},{"c":29.325,"h":29.335,"l":29.295,"n":116,"o":29.33,"t":"2026-10-21T16:35:00Z","v":4998,"vw":29.314719},{"c":29.3,"h":29.33,"l":29.29,"n":100,"o":29.33,"t":"2026-10-21T16:40:00Z","v":4535,"vw":29.305236},{"c":29.35,"h":29.35,"l":29.31,"n":90,"o":29.31,"t":"2026-10-21T16:45:00Z","v":6285,"vw":29.324472},{"c":29.35,"h":29.355,"l":29.34,"n":84,"o":29.35,"t":"2026-10-21T16:50:00Z","v":3248,"vw":29.348158},{"c":29.37,"h":29.375,"l":29.355,"n":202,"o":29.3589,"t":"2026-10-21T16:55:00Z","v":8228,"vw":29.366822},{"c":29.36,"h":29.36,"l":29.36,"n":51,"o":29.36,"t":"2026-10-21T17:00:00Z","v":3131,"vw":29.36},{"c":29.375,"h":29.375,"l":29.365,"n":35,"o":29.365,"t":"2026-10-21T17:05:00Z","v":1292,"vw":29.368082},{"c":29.36,"h":29.385,"l":29.36,"n":129,"o":29.37,"t":"2026-10-21T17:10:00Z","v":8575,"vw":29.37388},{"c":29.36,"h":29.36,"l":29.355,"n":51,"o":29.36,"t":"2026-10-21T17:15:00Z","v":1616,"vw":29.359276},{"c":29.345,"h":29.35,"l":29.3411,"n":77,"o":29.35,"t":"2026-10-21T17:20:00Z","v":2737,"vw":29.347568},{"c":29.36,"h":29.36,"l":29.35,"n":31,"o":29.35,"t":"2026-10-21T17:25:00Z","v":1439,"vw":29.356111},{"c":29.36,"h":29.365,"l":29.355,"n":87,"o":29.36,"t":"2026-10-21T17:30:00Z","v":3878,"vw":29.359606},{"c":29.355,"h":29.36,"l":29.355,"n":26,"o":29.36,"t":"2026-10-21T17:35:00Z","v":1516,"vw":29.357181},{"c":29.375,"h":29.375,"l":29.35,"n":84,"o":29.355,"t":"2026-10-21T17:40:00Z","v":5251,"vw":29.36439},{"c":29.385,"h":29.385,"l":29.375,"n":82,"o":29.375,"t":"2026-10-21T17:45:00Z","v":2690,"vw":29.380769},{"c":29.3877,"h":29.3877,"l":29.38,"n":131,"o":29.38,"t":"2026-10-21T17:50:00Z","v":7562,"vw":29.380428},{"c":29.39,"h":29.395,"l":29.39,"n":83,"o":29.39,"t":"2026-10-21T17:55:00Z","v":4524,"vw":29.390937},{"c":29.375,"h":29.38,"l":29.37,"n":90,"o":29.38,"t":"2026-10-21T18:00:00Z","v":4287,"vw":29.374343},{"c":29.38,"h":29.38,"l":29.375,"n":30,"o":29.38,"t":"2026-10-21T18:05:00Z","v":1112,"vw":29.376667},{"c":29.375,"h":29.385,"l":29.375,"n":149,"o":29.38,"t":"2026-10-21T18:10:00Z","v":8610,"vw":29.379911},{"c":29.375,"h":29.3789,"l":29.375,"n":28,"o":29.375,"t":"2026-10-21T18:15:00Z","v":2032,"vw":29.375584},{"c":29.375,"h":29.375,"l":29.375,"n":21,"o":29.375,"t":"2026-10-21T18:20:00Z","v":804,"vw":29.375},{"c":29.36,"h":29.371,"l":29.36,"n":60,"o":29.37,"t":"2026-10-21T18:25:00Z","v":3216,"vw":29.367422},{"c":29.365,"h":29.365,"l":29.36,"n":68,"o":29.36,"t":"2026-10-21T18:30:00Z","v":3621,"vw":29.361071},{"c":29.36,"h":29.365,"l":29.36,"n":7,"o":29.365,"t":"2026-10-21T18:35:00Z","v":396,"vw":29.36266},{"c":29.36,"h":29.365,"l":29.355,"n":112,"o":29.365,"t":"2026-10-21T18:40:00Z","v":5508,"vw":29.361968},{"c":29.335,"h":29.36,"l":29.335,"n":191,"o":29.36,"t":"2026-10-21T18:45:00Z","v":9271,"vw":29.350875},{"c":29.32,"h":29.335,"l":29.315,"n":83,"o":29.33,"t":"2026-10-21T18:50:00Z","v":3283,"vw":29.3275},{"c":29.275,"h":29.33,"l":29.275,"n":118,"o":29.33,"t":"2026-10-21T18:55:00Z","v":5514,"vw":29.303179},{"c":29.24,"h":29.275,"l":29.235,"n":358,"o":29.27,"t":"2026-10-21T19:00:00Z","v":37779,"vw":29.24764},{"c":29.225,"h":29.25,"l":29.215,"n":175,"o":29.245,"t":"2026-10-21T19:05:00Z","v":9504,"vw":29.233426},{"c":29.235,"h":29.25,"l":29.22,"n":96,"o":29.22,"t":"2026-10-21T19:10:00Z","v":4436,"vw":29.232339},{"c":29.265,"h":29.27,"l":29.24,"n":157,"o":29.24,"t":"2026-10-21T19:15:00Z","v":7650,"vw":29.262014},{"c":29.25,"h":29.27,"l":29.24,"n":142,"o":29.265,"t":"2026-10-21T19:20:00Z","v":6007,"vw":29.259487},{"c":29.285,"h":29.285,"l":29.26,"n":127,"o":29.26,"t":"2026-10-21T19:25:00Z","v":7437,"vw":29.275802},{"c":29.255,"h":29.3,"l":29.25,"n":270,"o":29.285,"t":"2026-10-21T19:30:00Z","v":20022,"vw":29.273022},{"c":29.275,"h":29.28,"l":29.235,"n":416,"o":29.255,"t":"2026-10-21T19:35:00Z","v":26519,"vw":29.25329},{"c":29.295,"h":29.295,"l":29.265,"n":172,"o":29.275,"t":"2026-10-21T19:40:00Z","v":12200,"vw":29.278459},{"c":29.29,"h":29.3,"l":29.285,"n":226,"o":29.295,"t":"2026-10-21T19:45:00Z","v":18442,"vw":29.293883},{"c":29.285,"h":29.3,"l":29.285,"n":243,"o":29.295,"t":"2026-10-21T19:50:00Z","v":15285,"vw":29.29049},{"c":29.23,"h":29.285,"l":29.225,"n":986,"o":29.28,"t":"2026-10-21T19:55:00Z","v":68080,"vw":29.245713},{"c":29.23,"h":29.24,"l":29.23,"n":17,"o":29.24,"t":"2026-10-21T20:00:00Z","v":41124,"vw":29.230171},{"c":29.34,"h":29.42,"l":29.34,"n":10,"o":29.42,"t":"2026-10-22T08:00:00Z","v":1620,"vw":29.385572},{"c":29.56,"h":29.56,"l":29.56,"n":1,"o":29.56,"t":"2026-10-22T10:15:00Z","v":257,"vw":29.56},{"c":29.58,"h":29.59,"l":29.58,"n":3,"o":29.58,"t":"2026-10-22T10:40:00Z","v":914,"vw":29.582812},{"c":29.56,"h":29.59,"l":29.56,"n":2,"o":29.59,"t":"2026-10-22T10:55:00Z","v":651,"vw":29.580783},{"c":29.54,"h":29.56,"l":29.54,"n":6,"o":29.56,"t":"2026-10-22T11:05:00Z","v":1053,"vw":29.547944},{"c":29.54,"h":29.54,"l":29.54,"n":1,"o":29.54,"t":"2026-10-22T11:10:00Z","v":130,"vw":29.54},{"c":29.6,"h":29.6,"l":29.6,"n":3,"o":29.6,"t":"2026-10-22T11:35:00Z","v":401,"vw":29.6},{"c":29.55,"h":29.57,"l":29.55,"n":2,"o":29.57,"t":"2026-10-22T11:45:00Z","v":900,"vw":29.561111},{"c":29.53,"h":29.53,"l":29.53,"n":2,"o":29.53,"t":"2026-10-22T11:55:00Z","v":600,"vw":29.53},{"c":29.53,"h":29.53,"l":29.53,"n":1,"o":29.53,"t":"2026-10-22T12:05:00Z","v":200,"vw":29.53},{"c":29.54,"h":29.54,"l":29.54,"n":1,"o":29.54,"t":"2026-10-22T12:20:00Z","v":500,"vw":29.54},{"c":29.63,"h":29.63,"l":29.63,"n":1,"o":29.63,"t":"2026-10-22T13:05:00Z","v":187,"vw":29.63},{"c":29.71,"h":29.72,"l":29.58,"n":322,"o":29.58,"t":"2026-10-22T13:30:00Z","v":40785,"vw":29.650494},{"c":29.755,"h":29.82,"l":29.705,"n":213,"o":29.705,"t":"2026-10-22T13:35:00Z","v":24335,"vw":29.751196},{"c":29.77,"h":29.81,"l":29.74,"n":111,"o":29.76,"t":"2026-10-22T13:40:00Z","v":11110,"vw":29.764182},{"c":29.865,"h":29.87,"l":29.775,"n":177,"o":29.775,"t":"2026-10-22T13:45:00Z","v":15171,"vw":29.839273},{"c":29.805,"h":29.92,"l":29.805,"n":75,"o":29.88,"t":"2026-10-22T13:50:00Z","v":6699,"vw":29.886807},{"c":29.78,"h":29.79,"l":29.75,"n":265,"o":29.785,"t":"2026-10-22T13:55:00Z","v":30016,"vw":29.770796},{"c":29.835,"h":29.84,"l":29.77,"n":267,"o":29.79,"t":"2026-10-22T14:00:00Z","v":15082,"vw":29.807339},{"c":29.88,"h":29.9,"l":29.845,"n":319,"o":29.855,"t":"2026-10-22T14:05:00Z","v":22836,"vw":29.879169},{"c":29.95,"h":29.95,"l":29.885,"n":246,"o":29.885,"t":"2026-10-22T14:10:00Z","v":14315,"vw":29.908469},{"c":30.055,"h":30.09,"l":29.935,"n":428,"o":29.94,"t":"2026-10-22T14:15:00Z","v":36513,"vw":30.01834},{"c":30.075,"h":30.08,"l":30.045,"n":211,"o":30.05,"t":"2026-10-22T14:20:00Z","v":22492,"vw":30.071506},{"c":30.115,"h":30.14,"l":30.05,"n":340,"o":30.08,"t":"2026-10-22T14:25:00Z","v":30368,"vw":30.095394},{"c":30.075,"h":30.17,"l":30.02,"n":549,"o":30.135,"t":"2026-10-22T14:30:00Z","v":51717,"vw":30.119235},{"c":30.145,"h":30.145,"l":30.05,"n":549,"o":30.08,"t":"2026-10-22T14:35:00Z","v":63891,"vw":30.083899},{"c":30.15,"h":30.15,"l":30.125,"n":157,"o":30.145,"t":"2026-10-22T14:40:00Z","v":8548,"vw":30.140557},{"c":30.235,"h":30.245,"l":30.16,"n":198,"o":30.16,"t":"2026-10-22T14:45:00Z","v":12262,"vw":30.201222},{"c":30.21,"h":30.26,"l":30.21,"n":172,"o":30.23,"t":"2026-10-22T14:50:00Z","v":9331,"vw":30.233073},{"c":30.23,"h":30.26,"l":30.21,"n":236,"o":30.22,"t":"2026-10-22T14:55:00Z","v":14203,"vw":30.230044},{"c":30.25,"h":30.27,"l":30.22,"n":241,"o":30.23,"t":"2026-10-22T15:00:00Z","v":16327,"vw":30.239951},{"c":30.34,"h":30.34,"l":30.26,"n":313,"o":30.26,"t":"2026-10-22T15:05:00Z","v":27491,"vw":30.304039},{"c":30.385,"h":30.385,"l":30.33,"n":232,"o":30.33,"t":"2026-10-22T15:10:00Z","v":15437,"vw":30.357479},{"c":30.385,"h":30.39,"l":30.3111,"n":268,"o":30.37,"t":"2026-10-22T15:15:00Z","v":22153,"vw":30.349211},{"c":30.395,"h":30.41,"l":30.36,"n":267,"o":30.375,"t":"2026-10-22T15:20:00Z","v":24595,"vw":30.376689},{"c":30.445,"h":30.48,"l":30.41,"n":351,"o":30.41,"t":"2026-10-22T15:25:00Z","v":28056,"vw":30.458807},{"c":30.515,"h":30.56,"l":30.45,"n":395,"o":30.45,"t":"2026-10-22T15:30:00Z","v":30842,"vw":30.508296},{"c":30.555,"h":30.555,"l":30.5,"n":212,"o":30.515,"t":"2026-10-22T15:35:00Z","v":16035,"vw":30.519783},{"c":30.56,"h":30.565,"l":30.53,"n":127,"o":30.55,"t":"2026-10-22T15:40:00Z","v":8625,"vw":30.549088},{"c":30.57,"h":30.57,"l":30.53,"n":152,"o":30.54,"t":"2026-10-22T15:45:00Z","v":8602,"vw":30.546897},{"c":30.585,"h":30.615,"l":30.58,"n":125,"o":30.58,"t":"2026-10-22T15:50:00Z","v":7971,"vw":30.594082},{"c":30.62,"h":30.64,"l":30.58,"n":258,"o":30.59,"t":"2026-10-22T15:55:00Z","v":12592,"vw":30.604639},{"c":30.635,"h":30.64,"l":30.63,"n":118,"o":30.63,"t":"2026-10-22T16:00:00Z","v":5821,"vw":30.633385},{"c":30.665,"h":30.67,"l":30.64,"n":201,"o":30.64,"t":"2026-10-22T16:05:00Z","v":12329,"vw":30.65275},{"c":30.67,"h":30.69,"l":30.65,"n":145,"o":30.685,"t":"2026-10-22T16:10:00Z","v":7186,"vw":30.6687},{"c":30.725,"h":30.74,"l":30.68,"n":403,"o":30.68,"t":"2026-10-22T16:15:00Z","v":23233,"vw":30.721372},{"c":30.725,"h":30.77,"l":30.71,"n":328,"o":30.73,"t":"2026-10-22T16:20:00Z","v":19818,"vw":30.744609},{"c":30.765,"h":30.765,"l":30.73,"n":113,"o":30.73,"t":"2026-10-22T16:25:00Z","v":6951,"vw":30.743375},{"c":30.78,"h":30.815,"l":30.77,"n":484,"o":30.77,"t":"2026-10-22T16:30:00Z","v":30104,"vw":30.785104},{"c":30.69,"h":30.785,"l":30.69,"n":189,"o":30.785,"t":"2026-10-22T16:35:00Z","v":11225,"vw":30.745175},{"c":30.715,"h":30.715,"l":30.68,"n":136,"o":30.69,"t":"2026-10-22T16:40:00Z","v":5467,"vw":30.687694},{"c":30.73,"h":30.73,"l":30.7011,"n":154,"o":30.715,"t":"2026-10-22T16:45:00Z","v":7842,"vw":30.717093},{"c":30.725,"h":30.745,"l":30.7,"n":239,"o":30.73,"t":"2026-10-22T16:50:00Z","v":23062,"vw":30.715568},{"c":30.68,"h":30.73,"l":30.68,"n":176,"o":30.725,"t":"2026-10-22T16:55:00Z","v":12343,"vw":30.708296},{"c":30.64,"h":30.67,"l":30.625,"n":444,"o":30.67,"t":"2026-10-22T17:00:00Z","v":27854,"vw":30.65225},{"c":30.68,"h":30.685,"l":30.63,"n":161,"o":30.64,"t":"2026-10-22T17:05:00Z","v":9029,"vw":30.655637},{"c":30.69,"h":30.695,"l":30.68,"n":155,"o":30.68,"t":"2026-10-22T17:10:00Z","v":7551,"vw":30.6843},{"c":30.675,"h":30.7,"l":30.67,"n":250,"o":30.69,"t":"2026-10-22T17:15:00Z","v":13044,"vw":30.683804},{"c":30.68,"h":30.685,"l":30.67,"n":179,"o":30.6799,"t":"2026-10-22T17:20:00Z","v":10443,"vw":30.679706},{"c":30.685,"h":30.695,"l":30.655,"n":263,"o":30.675,"t":"2026-10-22T17:25:00Z","v":19579,"vw":30.682233},{"c":30.72,"h":30.72,"l":30.695,"n":170,"o":30.695,"t":"2026-10-22T17:30:00Z","v":8256,"vw":30.708182},{"c":30.71,"h":30.735,"l":30.7,"n":160,"o":30.72,"t":"2026-10-22T17:35:00Z","v":6997,"vw":30.719258},{"c":30.755,"h":30.755,"l":30.695,"n":306,"o":30.715,"t":"2026-10-22T17:40:00Z","v":15305,"vw":30.722916},{"c":30.74,"h":30.765,"l":30.73,"n":218,"o":30.755,"t":"2026-10-22T17:45:00Z","v":11789,"vw":30.7526},{"c":30.735,"h":30.745,"l":30.725,"n":134,"o":30.74,"t":"2026-10-22T17:50:00Z","v":4763,"vw":30.734877},{"c":30.77,"h":30.79,"l":30.74,"n":279,"o":30.74,"t":"2026-10-22T17:55:00Z","v":13942,"vw":30.773427},{"c":30.715,"h":30.765,"l":30.715,"n":166,"o":30.76,"t":"2026-10-22T18:00:00Z","v":8204,"vw":30.733772},{"c":30.75,"h":30.755,"l":30.73,"n":204,"o":30.73,"t":"2026-10-22T18:05:00Z","v":8825,"vw":30.746083},{"c":30.76,"h":30.77,"l":30.75,"n":210,"o":30.76,"t":"2026-10-22T18:10:00Z","v":7194,"vw":30.760003},{"c":30.77,"h":30.785,"l":30.755,"n":211,"o":30.755,"t":"2026-10-22T18:15:00Z","v":9936,"vw":30.772197},{"c":30.7808,"h":30.79,"l":30.771,"n":155,"o":30.775,"t":"2026-10-22T18:20:00Z","v":9360,"vw":30.783103},{"c":30.785,"h":30.79,"l":30.7789,"n":241,"o":30.785,"t":"2026-10-22T18:25:00Z","v":9732,"vw":30.782189},{"c":30.755,"h":30.79,"l":30.755,"n":180,"o":30.785,"t":"2026-10-22T18:30:00Z","v":9805,"vw":30.765301},{"c":30.76,"h":30.77,"l":30.75,"n":195,"o":30.76,"t":"2026-10-22T18:35:00Z","v":12446,"vw":30.759645},{"c":30.755,"h":30.765,"l":30.75,"n":147,"o":30.765,"t":"2026-10-22T18:40:00Z","v":5515,"vw":30.757619},{"c":30.73,"h":30.76,"l":30.725,"n":196,"o":30.755,"t":"2026-10-22T18:45:00Z","v":9425,"vw":30.740353},{"c":30.735,"h":30.735,"l":30.725,"n":164,"o":30.735,"t":"2026-10-22T18:50:00Z","v":4811,"vw":30.732806},{"c":30.775,"h":30.79,"l":30.735,"n":353,"o":30.74,"t":"2026-10-22T18:55:00Z","v":13394,"vw":30.768085},{"c":30.775,"h":30.79,"l":30.755,"n":405,"o":30.78,"t":"2026-10-22T19:00:00Z","v":24519,"vw":30.773618},{"c":30.82,"h":30.825,"l":30.77,"n":289,"o":30.775,"t":"2026-10-22T19:05:00Z","v":15546,"vw":30.809444},{"c":30.79,"h":30.815,"l":30.785,"n":247,"o":30.815,"t":"2026-10-22T19:10:00Z","v":12764,"vw":30.800258},{"c":30.805,"h":30.82,"l":30.79,"n":295,"o":30.79,"t":"2026-10-22T19:15:00Z","v":15715,"vw":30.805859},{"c":30.815,"h":30.825,"l":30.81,"n":173,"o":30.815,"t":"2026-10-22T19:20:00Z","v":8555,"vw":30.817131},{"c":30.795,"h":30.82,"l":30.775,"n":376,"o":30.815,"t":"2026-10-22T19:25:00Z","v":22950,"vw":30.790958},{"c":30.815,"h":30.815,"l":30.785,"n":282,"o":30.795,"t":"2026-10-22T19:30:00Z","v":18110,"vw":30.797058},{"c":30.82,"h":30.84,"l":30.795,"n":417,"o":30.81,"t":"2026-10-22T19:35:00Z","v":26192,"vw":30.814385},{"c":30.83,"h":30.835,"l":30.81,"n":492,"o":30.825,"t":"2026-10-22T19:40:00Z","v":30634,"vw":30.82168},{"c":30.815,"h":30.835,"l":30.805,"n":455,"o":30.825,"t":"2026-10-22T19:45:00Z","v":29197,"vw":30.819754},{"c":30.81,"h":30.875,"l":30.8,"n":899,"o":30.81,"t":"2026-10-22T19:50:00Z","v":64382,"vw":30.832247},{"c":30.865,"h":30.89,"l":30.815,"n":2281,"o":30.815,"t":"2026-10-22T19:55:00Z","v":218113,"vw":30.851123},{"c":30.88,"h":30.88,"l":30.88,"n":18,"o":30.88,"t":"2026-10-22T20:00:00Z","v":70068,"vw":30.88},{"c":30.76,"h":30.76,"l":30.75,"n":2,"o":30.75,"t":"2026-10-22T21:35:00Z","v":299,"vw":30.753344},{"c":30.9,"h":30.9,"l":30.9,"n":3,"o":30.9,"t":"2026-10-23T08:00:00Z","v":124,"vw":30.9},{"c":30.93,"h":30.93,"l":30.93,"n":1,"o":30.93,"t":"2026-10-23T08:40:00Z","v":200,"vw":30.93},{"c":30.86,"h":30.86,"l":30.86,"n":1,"o":30.86,"t":"2026-10-23T10:30:00Z","v":447,"vw":30.86},{"c":31.07,"h":31.07,"l":31.05,"n":5,"o":31.06,"t":"2026-10-23T11:00:00Z","v":1269,"vw":31.058731},{"c":31.0738,"h":31.0738,"l":31.0738,"n":1,"o":31.0738,"t":"2026-10-23T11:15:00Z","v":1000,"vw":31.0738},{"c":31,"h":31.01,"l":31,"n":5,"o":31.01,"t":"2026-10-23T11:40:00Z","v":1100,"vw":31.000918},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-23T12:00:00Z","v":100,"vw":31},{"c":31.01,"h":31.01,"l":31.01,"n":2,"o":31.01,"t":"2026-10-23T12:05:00Z","v":202,"vw":31.01},{"c":31.04,"h":31.04,"l":31.04,"n":1,"o":31.04,"t":"2026-10-23T12:10:00Z","v":500,"vw":31.04},{"c":30.98,"h":30.99,"l":30.98,"n":8,"o":30.99,"t":"2026-10-23T12:40:00Z","v":1058,"vw":30.985845},{"c":31,"h":31.03,"l":31,"n":9,"o":31.03,"t":"2026-10-23T12:45:00Z","v":1292,"vw":31.019938},{"c":31.04,"h":31.04,"l":31.04,"n":2,"o":31.04,"t":"2026-10-23T13:15:00Z","v":246,"vw":31.04},{"c":31.06,"h":31.06,"l":31.06,"n":2,"o":31.06,"t":"2026-10-23T13:20:00Z","v":323,"vw":31.06},{"c":31.13,"h":31.13,"l":31.13,"n":2,"o":31.13,"t":"2026-10-23T13:25:00Z","v":200,"vw":31.13},{"c":31.12,"h":31.2,"l":30.99,"n":724,"o":31.18,"t":"2026-10-23T13:30:00Z","v":70790,"vw":31.103807},{"c":31.085,"h":31.21,"l":31.06,"n":277,"o":31.12,"t":"2026-10-23T13:35:00Z","v":27964,"vw":31.15633},{"c":30.99,"h":31.1,"l":30.975,"n":183,"o":31.06,"t":"2026-10-23T13:40:00Z","v":10898,"vw":31.032817},{"c":31.03,"h":31.03,"l":30.945,"n":318,"o":30.97,"t":"2026-10-23T13:45:00Z","v":39094,"vw":31.011174},{"c":31.075,"h":31.09,"l":31.025,"n":245,"o":31.04,"t":"2026-10-23T13:50:00Z","v":15402,"vw":31.042941},{"c":31.07,"h":31.12,"l":31.06,"n":249,"o":31.1,"t":"2026-10-23T13:55:00Z","v":18192,"vw":31.095689},{"c":31.03,"h":31.075,"l":31,"n":185,"o":31.07,"t":"2026-10-23T14:00:00Z","v":10386,"vw":31.030952},{"c":30.995,"h":31.04,"l":30.96,"n":247,"o":31.04,"t":"2026-10-23T14:05:00Z","v":18774,"vw":31.002895},{"c":30.945,"h":30.995,"l":30.92,"n":291,"o":30.99,"t":"2026-10-23T14:10:00Z","v":26528,"vw":30.966214},{"c":30.955,"h":30.98,"l":30.93,"n":191,"o":30.945,"t":"2026-10-23T14:15:00Z","v":13269,"vw":30.95134},{"c":30.92,"h":30.965,"l":30.885,"n":242,"o":30.95,"t":"2026-10-23T14:20:00Z","v":20788,"vw":30.923534},{"c":30.98,"h":30.985,"l":30.915,"n":154,"o":30.935,"t":"2026-10-23T14:25:00Z","v":11897,"vw":30.955796},{"c":30.9111,"h":30.985,"l":30.905,"n":158,"o":30.985,"t":"2026-10-23T14:30:00Z","v":11262,"vw":30.946922},{"c":30.85,"h":30.92,"l":30.84,"n":587,"o":30.915,"t":"2026-10-23T14:35:00Z","v":47745,"vw":30.872451},{"c":30.97,"h":30.975,"l":30.84,"n":206,"o":30.86,"t":"2026-10-23T14:40:00Z","v":17626,"vw":30.909133},{"c":31.09,"h":31.09,"l":30.96,"n":290,"o":30.96,"t":"2026-10-23T14:45:00Z","v":20187,"vw":31.034134},{"c":31.105,"h":31.11,"l":31.055,"n":223,"o":31.09,"t":"2026-10-23T14:50:00Z","v":13040,"vw":31.078591},{"c":31.16,"h":31.16,"l":31.095,"n":221,"o":31.1,"t":"2026-10-23T14:55:00Z","v":10739,"vw":31.123605},{"c":31.09,"h":31.165,"l":31.085,"n":445,"o":31.165,"t":"2026-10-23T15:00:00Z","v":33140,"vw":31.115004},{"c":31.065,"h":31.105,"l":31.055,"n":261,"o":31.095,"t":"2026-10-23T15:05:00Z","v":21606,"vw":31.08757},{"c":31.145,"h":31.15,"l":31.06,"n":286,"o":31.065,"t":"2026-10-23T15:10:00Z","v":16165,"vw":31.119387},{"c":31.065,"h":31.165,"l":31.01,"n":538,"o":31.15,"t":"2026-10-23T15:15:00Z","v":39897,"vw":31.056816},{"c":31.08,"h":31.085,"l":31.05,"n":318,"o":31.065,"t":"2026-10-23T15:20:00Z","v":26029,"vw":31.072624},{"c":31.08,"h":31.095,"l":31.055,"n":307,"o":31.065,"t":"2026-10-23T15:25:00Z","v":29328,"vw":31.079176},{"c":31.03,"h":31.115,"l":31.02,"n":654,"o":31.07,"t":"2026-10-23T15:30:00Z","v":48699,"vw":31.070312},{"c":31.025,"h":31.045,"l":31.025,"n":171,"o":31.035,"t":"2026-10-23T15:35:00Z","v":10286,"vw":31.033848},{"c":31.035,"h":31.05,"l":31.02,"n":117,"o":31.02,"t":"2026-10-23T15:40:00Z","v":6723,"vw":31.034221},{"c":31.01,"h":31.045,"l":31.01,"n":107,"o":31.035,"t":"2026-10-23T15:45:00Z","v":5468,"vw":31.034981},{"c":30.99,"h":31.02,"l":30.97,"n":207,"o":31.01,"t":"2026-10-23T15:50:00Z","v":15884,"vw":30.992197},{"c":30.985,"h":31.01,"l":30.98,"n":180,"o":31.005,"t":"2026-10-23T15:55:00Z","v":11610,"vw":31.000449},{"c":30.995,"h":31.005,"l":30.965,"n":140,"o":30.985,"t":"2026-10-23T16:00:00Z","v":5894,"vw":30.979104},{"c":31.01,"h":31.015,"l":30.99,"n":119,"o":30.995,"t":"2026-10-23T16:05:00Z","v":5403,"vw":31.002535},{"c":31.015,"h":31.02,"l":31.005,"n":88,"o":31.015,"t":"2026-10-23T16:10:00Z","v":4162,"vw":31.012165},{"c":31.015,"h":31.025,"l":31.01,"n":90,"o":31.025,"t":"2026-10-23T16:15:00Z","v":3045,"vw":31.015155},{"c":30.985,"h":31.025,"l":30.985,"n":117,"o":31.015,"t":"2026-10-23T16:20:00Z","v":6131,"vw":31.003144},{"c":30.975,"h":30.995,"l":30.975,"n":61,"o":30.995,"t":"2026-10-23T16:25:00Z","v":3140,"vw":30.983571},{"c":30.965,"h":30.975,"l":30.965,"n":98,"o":30.975,"t":"2026-10-23T16:30:00Z","v":4018,"vw":30.97},{"c":30.975,"h":30.99,"l":30.965,"n":198,"o":30.965,"t":"2026-10-23T16:35:00Z","v":12143,"vw":30.975666},{"c":30.985,"h":30.99,"l":30.98,"n":25,"o":30.98,"t":"2026-10-23T16:40:00Z","v":1173,"vw":30.9875}],"history":[{"c":29.37,"h":29.59,"l":29.33,"n":4626,"o":29.53,"t":"2024-10-21T04:00:00Z","v":309369,"vw":29.398481},{"c":29.44,"h":29.47,"l":29.31,"n":4006,"o":29.39,"t":"2024-10-22T04:00:00Z","v":230911,"vw":29.413441},{"c":29.23,"h":29.28,"l":29.12,"n":4893,"o":29.14,"t":"2024-10-23T04:00:00Z","v":313383,"vw":29.204897},{"c":29.5,"h":29.595,"l":29.25,"n":8994,"o":29.39,"t":"2024-10-24T04:00:00Z","v":839189,"vw":29.458961},{"c":28.37,"h":28.48,"l":28.13,"n":11230,"o":28.27,"t":"2024-10-25T04:00:00Z","v":1138975,"vw":28.319905},{"c":28.85,"h":28.96,"l":28.745,"n":5369,"o":28.82,"t":"2024-10-28T04:00:00Z","v":341316,"vw":28.847072},{"c":28.87,"h":28.975,"l":28.535,"n":8552,"o":28.63,"t":"2024-10-29T04:00:00Z","v":824017,"vw":28.796948},{"c":28.85,"h":29.06,"l":28.57,"n":14209,"o":28.59,"t":"2024-10-30T04:00:00Z","v":1709474,"vw":28.892946},{"c":25.09,"h":25.625,"l":24.82,"n":23588,"o":25.46,"t":"2024-10-31T04:00:00Z","v":2504502,"vw":25.234626},{"c":25.24,"h":25.845,"l":25.145,"n":11898,"o":25.65,"t":"2024-11-01T04:00:00Z","v":1070064,"vw":25.467964},{"c":25.28,"h":25.4,"l":25.09,"n":8865,"o":25.1,"t":"2024-11-04T05:00:00Z","v":692459,"vw":25.267108},{"c":25.56,"h":25.8,"l":25.48,"n":6631,"o":25.8,"t":"2024-11-05T05:00:00Z","v":463392,"vw":25.61424},{"c":24.48,"h":24.51,"l":23.85,"n":11676,"o":24.12,"t":"2024-11-06T05:00:00Z","v":1117760,"vw":24.27876},{"c":24.7,"h":24.77,"l":24.46,"n":9607,"o":24.64,"t":"2024-11-07T05:00:00Z","v":888435,"vw":24.618307},{"c":24.29,"h":24.405,"l":24.01,"n":12221,"o":24.26,"t":"2024-11-08T05:00:00Z","v":1156232,"vw":24.245674},{"c":24.74,"h":24.75,"l":24.44,"n":11972,"o":24.68,"t":"2024-11-11T05:00:00Z","v":1272904,"vw":24.622772},{"c":24.58,"h":25.09,"l":24.56,"n":13166,"o":24.92,"t":"2024-11-12T05:00:00Z","v":1362567,"vw":24.745137},{"c":24.62,"h":24.72,"l":24.49,"n":10766,"o":24.58,"t":"2024-11-13T05:00:00Z","v":1049883,"vw":24.610814},{"c":24.64,"h":24.92,"l":24.63,"n":8725,"o":24.73,"t":"2024-11-14T05:00:00Z","v":952476,"vw":24.783561},{"c":24.89,"h":24.93,"l":24.64,"n":9813,"o":24.66,"t":"2024-11-15T05:00:00Z","v":1019447,"vw":24.834718},{"c":25.54,"h":25.5599,"l":24.875,"n":23747,"o":24.89,"t":"2024-11-18T05:00:00Z","v":2067404,"vw":25.246408},{"c":25.51,"h":25.57,"l":25.22,"n":9832,"o":25.4,"t":"2024-11-19T05:00:00Z","v":1234061,"vw":25.43357},{"c":25.21,"h":25.24,"l":25.015,"n":5996,"o":25.18,"t":"2024-11-20T05:00:00Z","v":644992,"vw":25.155971},{"c":25.04,"h":25.17,"l":24.93,"n":5855,"o":25.14,"t":"2024-11-21T05:00:00Z","v":664873,"vw":25.077661},{"c":25.31,"h":25.365,"l":25.075,"n":7496,"o":25.23,"t":"2024-11-22T05:00:00Z","v":769118,"vw":25.240346},{"c":25.15,"h":25.45,"l":25.08,"n":9520,"o":25.38,"t":"2024-11-25T05:00:00Z","v":1243569,"vw":25.197114},{"c":25.3,"h":25.32,"l":25.1,"n":5729,"o":25.25,"t":"2024-11-26T05:00:00Z","v":521970,"vw":25.209906},{"c":25.71,"h":25.79,"l":25.48,"n":7369,"o":25.51,"t":"2024-11-27T05:00:00Z","v":652838,"vw":25.681992},{"c":25.78,"h":25.83,"l":25.64,"n":3443,"o":25.67,"t":"2024-11-29T05:00:00Z","v":250520,"vw":25.775822},{"c":25.73,"h":25.8399,"l":25.405,"n":6503,"o":25.59,"t":"2024-12-02T05:00:00Z","v":461760,"vw":25.70199},{"c":25.67,"h":25.79,"l":25.51,"n":6343,"o":25.79,"t":"2024-12-03T05:00:00Z","v":597060,"vw":25.659354},{"c":25.3,"h":25.53,"l":25.275,"n":4853,"o":25.46,"t":"2024-12-04T05:00:00Z","v":592586,"vw":25.391719},{"c":25.28,"h":25.49,"l":25.26,"n":4661,"o":25.45,"t":"2024-12-05T05:00:00Z","v":483427,"vw":25.3514},{"c":25.36,"h":25.505,"l":25.26,"n":5540,"o":25.47,"t":"2024-12-06T05:00:00Z","v":388209,"vw":25.368288},{"c":25.8,"h":25.98,"l":25.36,"n":12962,"o":25.42,"t":"2024-12-09T05:00:00Z","v":1029094,"vw":25.804869},{"c":25.68,"h":25.86,"l":25.6,"n":9158,"o":25.77,"t":"2024-12-10T05:00:00Z","v":672466,"vw":25.723085},{"c":25.76,"h":25.805,"l":25.3859,"n":10170,"o":25.5,"t":"2024-12-11T05:00:00Z","v":830784,"vw":25.650431},{"c":25.53,"h":25.795,"l":25.5,"n":9288,"o":25.64,"t":"2024-12-12T05:00:00Z","v":710292,"vw":25.625258},{"c":25.53,"h":25.64,"l":25.505,"n":6926,"o":25.64,"t":"2024-12-13T05:00:00Z","v":487238,"vw":25.556824},{"c":25.32,"h":25.7,"l":25.32,"n":8213,"o":25.45,"t":"2024-12-16T05:00:00Z","v":463934,"vw":25.491791},{"c":25.44,"h":25.6008,"l":25.34,"n":8439,"o":25.415,"t":"2024-12-17T05:00:00Z","v":506583,"vw":25.462027},{"c":24.89,"h":25.4302,"l":24.89,"n":9661,"o":25.37,"t":"2024-12-18T05:00:00Z","v":505809,"vw":25.178719},{"c":24.79,"h":24.98,"l":24.74,"n":8907,"o":24.89,"t":"2024-12-19T05:00:00Z","v":652935,"vw":24.850248},{"c":24.66,"h":24.85,"l":24.585,"n":16617,"o":24.75,"t":"2024-12-20T05:00:00Z","v":2985631,"vw":24.733811},{"c":24.54,"h":24.83,"l":24.42,"n":13621,"o":24.78,"t":"2024-12-23T05:00:00Z","v":1283193,"vw":24.539798},{"c":24.44,"h":24.58,"l":24.43,"n":3590,"o":24.57,"t":"2024-12-24T05:00:00Z","v":317853,"vw":24.484958},{"c":24.46,"h":24.518,"l":24.255,"n":9734,"o":24.31,"t":"2024-12-26T05:00:00Z","v":672885,"vw":24.438221},{"c":24.79,"h":24.83,"l":24.66,"n":13376,"o":24.75,"t":"2024-12-27T05:00:00Z","v":1434341,"vw":24.788256},{"c":24.58,"h":24.76,"l":24.515,"n":8916,"o":24.75,"t":"2024-12-30T05:00:00Z","v":670770,"vw":24.610815},{"c":24.58,"h":24.8,"l":24.49,"n":8416,"o":24.62,"t":"2024-12-31T05:00:00Z","v":507570,"vw":24.588348},{"c":24.4,"h":24.79,"l":24.38,"n":10328,"o":24.77,"t":"2025-01-02T05:00:00Z","v":737526,"vw":24.519897},{"c":24.42,"h":24.53,"l":24.36,"n":17812,"o":24.53,"t":"2025-01-03T05:00:00Z","v":1479785,"vw":24.421212},{"c":24.64,"h":24.8,"l":24.42,"n":17907,"o":24.44,"t":"2025-01-06T05:00:00Z","v":1697307,"vw":24.649504},{"c":24.61,"h":24.82,"l":24.545,"n":17072,"o":24.76,"t":"2025-01-07T05:00:00Z","v":2163491,"vw":24.654558},{"c":24.32,"h":24.4399,"l":24.07,"n":9323,"o":24.25,"t":"2025-01-08T05:00:00Z","v":537368,"vw":24.288947},{"c":23.95,"h":24.24,"l":23.94,"n":9083,"o":24.22,"t":"2025-01-10T05:00:00Z","v":714392,"vw":24.024075},{"c":24.02,"h":24.045,"l":23.81,"n":8033,"o":23.89,"t":"2025-01-13T05:00:00Z","v":638177,"vw":23.943681},{"c":23.89,"h":23.98,"l":23.69,"n":7903,"o":23.91,"t":"2025-01-14T05:00:00Z","v":772661,"vw":23.857815},{"c":24.86,"h":24.91,"l":24.35,"n":10061,"o":24.45,"t":"2025-01-15T05:00:00Z","v":815854,"vw":24.713655},{"c":25.05,"h":25.09,"l":24.7325,"n":8432,"o":24.8,"t":"2025-01-16T05:00:00Z","v":703199,"vw":24.984736},{"c":25.29,"h":27.1012,"l":25,"n":19660,"o":25.06,"t":"2025-01-17T05:00:00Z","v":2087355,"vw":25.620906},{"c":25.72,"h":25.72,"l":25.24,"n":12007,"o":25.24,"t":"2025-01-21T05:00:00Z","v":900643,"vw":25.57559},{"c":25.23,"h":25.47,"l":25.16,"n":8089,"o":25.47,"t":"2025-01-22T05:00:00Z","v":628976,"vw":25.315824},{"c":24.99,"h":25.15,"l":24.84,"n":8416,"o":25.12,"t":"2025-01-23T05:00:00Z","v":607772,"vw":24.965342},{"c":25.08,"h":25.2,"l":24.88,"n":8105,"o":24.94,"t":"2025-01-24T05:00:00Z","v":452954,"vw":25.087461},{"c":25.5,"h":25.52,"l":25.19,"n":6649,"o":25.275,"t":"2025-01-27T05:00:00Z","v":617607,"vw":25.37338},{"c":25.52,"h":25.73,"l":25.45,"n":5352,"o":25.65,"t":"2025-01-28T05:00:00Z","v":316365,"vw":25.562867},{"c":25.31,"h":25.56,"l":25.295,"n":5620,"o":25.52,"t":"2025-01-29T05:00:00Z","v":395392,"vw":25.390022},{"c":25.66,"h":25.85,"l":25.55,"n":7442,"o":25.62,"t":"2025-01-30T05:00:00Z","v":511319,"vw":25.714235},{"c":25.38,"h":25.84,"l":25.37,"n":6000,"o":25.68,"t":"2025-01-31T05:00:00Z","v":389828,"vw":25.54536},{"c":25.37,"h":25.61,"l":25.2,"n":5655,"o":25.28,"t":"2025-02-03T05:00:00Z","v":326269,"vw":25.402608},{"c":25.74,"h":25.9,"l":25.63,"n":7008,"o":25.68,"t":"2025-02-04T05:00:00Z","v":473592,"vw":25.767737},{"c":26.12,"h":26.2,"l":25.91,"n":6913,"o":25.93,"t":"2025-02-05T05:00:00Z","v":483895,"vw":26.083481},{"c":25.25,"h":25.81,"l":25.19,"n":7962,"o":25.74,"t":"2025-02-06T05:00:00Z","v":525697,"vw":25.409093},{"c":24.67,"h":25.16,"l":24.6049,"n":11025,"o":25.16,"t":"2025-02-07T05:00:00Z","v":747207,"vw":24.740454},{"c":24.72,"h":24.91,"l":24.68,"n":10469,"o":24.91,"t":"2025-02-10T05:00:00Z","v":856963,"vw":24.782305},{"c":25.16,"h":25.21,"l":24.9,"n":13777,"o":25.07,"t":"2025-02-11T05:00:00Z","v":1054928,"vw":25.067064},{"c":25.37,"h":25.405,"l":25.14,"n":11462,"o":25.3,"t":"2025-02-12T05:00:00Z","v":626828,"vw":25.303914},{"c":25.71,"h":25.73,"l":25.35,"n":9539,"o":25.42,"t":"2025-02-13T05:00:00Z","v":635608,"vw":25.605022},{"c":25.7,"h":25.9,"l":25.67,"n":12686,"o":25.9,"t":"2025-02-14T05:00:00Z","v":627300,"vw":25.761855},{"c":25.95,"h":26.09,"l":25.86,"n":8291,"o":26,"t":"2025-02-18T05:00:00Z","v":790513,"vw":25.978197},{"c":25.62,"h":25.79,"l":25.54,"n":8596,"o":25.57,"t":"2025-02-19T05:00:00Z","v":513283,"vw":25.64502},{"c":25.72,"h":25.775,"l":25.55,"n":6743,"o":25.55,"t":"2025-02-20T05:00:00Z","v":481489,"vw":25.686812},{"c":26.13,"h":26.17,"l":25.85,"n":8215,"o":25.92,"t":"2025-02-21T05:00:00Z","v":509385,"vw":26.074518},{"c":26.28,"h":26.44,"l":26.045,"n":9825,"o":26.27,"t":"2025-02-24T05:00:00Z","v":793276,"vw":26.291213},{"c":28.11,"h":28.31,"l":27.58,"n":16823,"o":27.82,"t":"2025-02-25T05:00:00Z","v":1532068,"vw":28.008929},{"c":28.92,"h":29.27,"l":28.82,"n":12819,"o":28.86,"t":"2025-02-26T05:00:00Z","v":1366950,"vw":29.010068},{"c":28.98,"h":29.205,"l":28.8,"n":9980,"o":28.82,"t":"2025-02-27T05:00:00Z","v":928018,"vw":28.986747},{"c":28.96,"h":29.2,"l":28.72,"n":7782,"o":29.09,"t":"2025-02-28T05:00:00Z","v":791970,"vw":28.940866},{"c":29.65,"h":29.9,"l":29.455,"n":5964,"o":29.56,"t":"2025-03-03T05:00:00Z","v":649556,"vw":29.692283},{"c":30,"h":30.07,"l":29.62,"n":15100,"o":29.63,"t":"2025-03-04T05:00:00Z","v":1222117,"vw":29.856175},{"c":30.34,"h":30.41,"l":29.9881,"n":6558,"o":30.23,"t":"2025-03-05T05:00:00Z","v":386027,"vw":30.260899},{"c":29.52,"h":29.89,"l":29.43,"n":8720,"o":29.77,"t":"2025-03-06T05:00:00Z","v":550880,"vw":29.630534},{"c":29.86,"h":30.11,"l":29.57,"n":8915,"o":29.67,"t":"2025-03-07T05:00:00Z","v":627390,"vw":29.822657},{"c":29.74,"h":30.065,"l":29.56,"n":8451,"o":29.56,"t":"2025-03-10T04:00:00Z","v":562280,"vw":29.856912},{"c":29.84,"h":30,"l":29.45,"n":11069,"o":29.72,"t":"2025-03-11T04:00:00Z","v":807085,"vw":29.712786},{"c":28.84,"h":28.92,"l":28.35,"n":12421,"o":28.81,"t":"2025-03-12T04:00:00Z","v":825487,"vw":28.626915},{"c":28.21,"h":28.45,"l":28.2,"n":9941,"o":28.26,"t":"2025-03-13T04:00:00Z","v":828490,"vw":28.302327},{"c":28.57,"h":28.6,"l":28.18,"n":10763,"o":28.2,"t":"2025-03-14T04:00:00Z","v":774619,"vw":28.458544},{"c":29.03,"h":29.98,"l":28.73,"n":9702,"o":28.75,"t":"2025-03-17T04:00:00Z","v":790098,"vw":29.031385},{"c":28.77,"h":28.99,"l":28.74,"n":6624,"o":28.82,"t":"2025-03-18T04:00:00Z","v":538793,"vw":28.850402},{"c":28.39,"h":28.45,"l":28.13,"n":8137,"o":28.38,"t":"2025-03-19T04:00:00Z","v":711769,"vw":28.35344},{"c":28.46,"h":28.57,"l":28.23,"n":6030,"o":28.31,"t":"2025-03-20T04:00:00Z","v":469246,"vw":28.473663},{"c":28.13,"h":28.25,"l":28.03,"n":5542,"o":28.22,"t":"2025-03-21T04:00:00Z","v":443228,"vw":28.121294},{"c":28.03,"h":28.25,"l":27.83,"n":13538,"o":27.94,"t":"2025-03-24T04:00:00Z","v":1652219,"vw":28.046846},{"c":28.43,"h":28.7,"l":28.265,"n":11871,"o":28.45,"t":"2025-03-25T04:00:00Z","v":1154559,"vw":28.485093},{"c":28.41,"h":28.71,"l":28.33,"n":10920,"o":28.44,"t":"2025-03-26T04:00:00Z","v":890426,"vw":28.500503},{"c":28.41,"h":28.52,"l":28.17,"n":9152,"o":28.21,"t":"2025-03-27T04:00:00Z","v":633576,"vw":28.387074},{"c":28.05,"h":28.2,"l":27.89,"n":6948,"o":27.89,"t":"2025-03-28T04:00:00Z","v":775054,"vw":28.024329},{"c":28.37,"h":28.54,"l":27.99,"n":8294,"o":28,"t":"2025-03-31T04:00:00Z","v":694920,"vw":28.262693},{"c":28.19,"h":28.34,"l":27.97,"n":7251,"o":28.21,"t":"2025-04-01T04:00:00Z","v":595017,"vw":28.113963},{"c":28.13,"h":28.215,"l":27.88,"n":6401,"o":27.96,"t":"2025-04-02T04:00:00Z","v":403254,"vw":28.066285},{"c":27.94,"h":28.83,"l":27.86,"n":18222,"o":28.57,"t":"2025-04-03T04:00:00Z","v":1605457,"vw":28.238231},{"c":26.31,"h":27.08,"l":26.27,"n":14639,"o":27.01,"t":"2025-04-04T04:00:00Z","v":1294646,"vw":26.54084},{"c":25.65,"h":26.35,"l":24.96,"n":20090,"o":25.22,"t":"2025-04-07T04:00:00Z","v":2399573,"vw":25.507411},{"c":24.97,"h":25.89,"l":24.76,"n":17874,"o":25.67,"t":"2025-04-08T04:00:00Z","v":1619359,"vw":25.412079},{"c":25.85,"h":25.9795,"l":23.91,"n":18634,"o":24.73,"t":"2025-04-09T04:00:00Z","v":1628824,"vw":24.898424},{"c":25.05,"h":25.29,"l":24.55,"n":15509,"o":25.18,"t":"2025-04-10T04:00:00Z","v":1366788,"vw":25.07259},{"c":25.85,"h":25.97,"l":25.36,"n":19968,"o":25.55,"t":"2025-04-11T04:00:00Z","v":2300131,"vw":25.636603},{"c":26.05,"h":26.225,"l":25.865,"n":13702,"o":26.1,"t":"2025-04-14T04:00:00Z","v":1152429,"vw":26.059693},{"c":26.03,"h":26.32,"l":25.99,"n":15553,"o":26.17,"t":"2025-04-15T04:00:00Z","v":1252404,"vw":26.135183},{"c":25.69,"h":26.055,"l":25.63,"n":10369,"o":25.84,"t":"2025-04-16T04:00:00Z","v":746039,"vw":25.801752},{"c":25.93,"h":26.185,"l":25.895,"n":7953,"o":25.95,"t":"2025-04-17T04:00:00Z","v":691095,"vw":26.016822},{"c":25.7,"h":25.92,"l":25.45,"n":6627,"o":25.83,"t":"2025-04-21T04:00:00Z","v":382341,"vw":25.601447},{"c":26.16,"h":26.26,"l":26.02,"n":5357,"o":26.08,"t":"2025-04-22T04:00:00Z","v":639155,"vw":26.165117},{"c":26.52,"h":26.74,"l":26.42,"n":7692,"o":26.44,"t":"2025-04-23T04:00:00Z","v":706966,"vw":26.556265},{"c":27,"h":27.04,"l":26.61,"n":7891,"o":26.75,"t":"2025-04-24T04:00:00Z","v":827100,"vw":26.903028},{"c":26.64,"h":26.7,"l":26.33,"n":10403,"o":26.59,"t":"2025-04-25T04:00:00Z","v":928869,"vw":26.547989},{"c":26.8,"h":26.83,"l":26.61,"n":8702,"o":26.75,"t":"2025-04-28T04:00:00Z","v":638850,"vw":26.728679},{"c":26.92,"h":27.04,"l":26.58,"n":9169,"o":26.61,"t":"2025-04-29T04:00:00Z","v":793263,"vw":26.873274},{"c":28.02,"h":28.65,"l":27.89,"n":18383,"o":28.6,"t":"2025-04-30T04:00:00Z","v":1513677,"vw":28.091173},{"c":28.22,"h":28.69,"l":28.04,"n":16060,"o":28.29,"t":"2025-05-01T04:00:00Z","v":1541698,"vw":28.38598},{"c":28.62,"h":29.025,"l":28.44,"n":12103,"o":29.01,"t":"2025-05-02T04:00:00Z","v":899572,"vw":28.664199},{"c":28.37,"h":28.59,"l":28.27,"n":9945,"o":28.59,"t":"2025-05-05T04:00:00Z","v":811339,"vw":28.420902},{"c":28.44,"h":28.71,"l":28.36,"n":8885,"o":28.71,"t":"2025-05-06T04:00:00Z","v":799440,"vw":28.506158},{"c":28.33,"h":28.46,"l":28.02,"n":9165,"o":28.06,"t":"2025-05-07T04:00:00Z","v":585914,"vw":28.286762},{"c":28.33,"h":28.53,"l":28.29,"n":8016,"o":28.49,"t":"2025-05-08T04:00:00Z","v":444112,"vw":28.411203},{"c":28.34,"h":28.44,"l":28.24,"n":7299,"o":28.32,"t":"2025-05-09T04:00:00Z","v":673091,"vw":28.333412},{"c":28.44,"h":28.58,"l":28.2,"n":9151,"o":28.2,"t":"2025-05-12T04:00:00Z","v":561711,"vw":28.424479},{"c":28.27,"h":28.57,"l":28.13,"n":8251,"o":28.54,"t":"2025-05-13T04:00:00Z","v":488638,"vw":28.298064},{"c":27.97,"h":28.32,"l":27.97,"n":6714,"o":28.31,"t":"2025-05-14T04:00:00Z","v":394145,"vw":28.061518},{"c":28.75,"h":28.78,"l":28.44,"n":9612,"o":28.51,"t":"2025-05-15T04:00:00Z","v":684997,"vw":28.654937},{"c":28.88,"h":28.88,"l":28.54,"n":6324,"o":28.59,"t":"2025-05-16T04:00:00Z","v":398000,"vw":28.77285},{"c":29.1,"h":29.11,"l":28.78,"n":6611,"o":28.8,"t":"2025-05-19T04:00:00Z","v":433274,"vw":29.000837},{"c":29.41,"h":29.5,"l":29.12,"n":7437,"o":29.21,"t":"2025-05-20T04:00:00Z","v":587843,"vw":29.358219},{"c":28.72,"h":29.49,"l":28.66,"n":5965,"o":29.49,"t":"2025-05-21T04:00:00Z","v":467312,"vw":28.906683},{"c":28.4,"h":28.54,"l":28.225,"n":10731,"o":28.54,"t":"2025-05-22T04:00:00Z","v":659581,"vw":28.381881},{"c":28.63,"h":28.71,"l":28.33,"n":13102,"o":28.44,"t":"2025-05-23T04:00:00Z","v":948581,"vw":28.560708},{"c":28.92,"h":29.21,"l":28.84,"n":7728,"o":29.07,"t":"2025-05-27T04:00:00Z","v":541186,"vw":28.941511},{"c":28.61,"h":28.85,"l":28.55,"n":7460,"o":28.64,"t":"2025-05-28T04:00:00Z","v":438223,"vw":28.640191},{"c":28.82,"h":28.9577,"l":28.66,"n":6733,"o":28.88,"t":"2025-05-29T04:00:00Z","v":411219,"vw":28.83392},{"c":28.96,"h":29,"l":28.72,"n":8149,"o":28.83,"t":"2025-05-30T04:00:00Z","v":459042,"vw":28.904285},{"c":29.15,"h":29.27,"l":28.89,"n":8102,"o":29.05,"t":"2025-06-02T04:00:00Z","v":809386,"vw":29.115523},{"c":29.12,"h":29.21,"l":28.935,"n":6822,"o":29.07,"t":"2025-06-03T04:00:00Z","v":535135,"vw":29.119505},{"c":29.27,"h":29.42,"l":29.18,"n":6425,"o":29.29,"t":"2025-06-04T04:00:00Z","v":492426,"vw":29.319919},{"c":30.3,"h":30.4,"l":30.04,"n":9943,"o":30.11,"t":"2025-06-05T04:00:00Z","v":897247,"vw":30.250731},{"c":30.26,"h":30.4,"l":30.17,"n":10565,"o":30.34,"t":"2025-06-06T04:00:00Z","v":1322097,"vw":30.285547},{"c":29.88,"h":30.07,"l":29.84,"n":8015,"o":30.03,"t":"2025-06-09T04:00:00Z","v":615092,"vw":29.941704},{"c":30.06,"h":30.29,"l":30.02,"n":7497,"o":30.08,"t":"2025-06-10T04:00:00Z","v":607210,"vw":30.117681},{"c":30.13,"h":30.3792,"l":30.1,"n":8565,"o":30.19,"t":"2025-06-11T04:00:00Z","v":720117,"vw":30.218459},{"c":30.11,"h":30.36,"l":29.98,"n":9513,"o":30.36,"t":"2025-06-12T04:00:00Z","v":1219511,"vw":30.11152},{"c":29.39,"h":29.83,"l":29.27,"n":10035,"o":29.66,"t":"2025-06-13T04:00:00Z","v":838168,"vw":29.470367},{"c":29.31,"h":29.65,"l":29.24,"n":8818,"o":29.52,"t":"2025-06-16T04:00:00Z","v":816430,"vw":29.384288},{"c":28.63,"h":29.25,"l":28.485,"n":12310,"o":29.19,"t":"2025-06-17T04:00:00Z","v":1310615,"vw":28.764251},{"c":28.58,"h":28.76,"l":28.4,"n":10736,"o":28.64,"t":"2025-06-18T04:00:00Z","v":890947,"vw":28.591711},{"c":28.83,"h":29.27,"l":28.785,"n":14680,"o":29.27,"t":"2025-06-20T04:00:00Z","v":1490783,"vw":28.938443},{"c":29.17,"h":29.175,"l":28.8,"n":11041,"o":28.8,"t":"2025-06-23T04:00:00Z","v":900876,"vw":29.049563},{"c":29.85,"h":29.9,"l":29.39,"n":10937,"o":29.64,"t":"2025-06-24T04:00:00Z","v":1852655,"vw":29.728973},{"c":29.9,"h":29.99,"l":29.5,"n":9382,"o":29.58,"t":"2025-06-25T04:00:00Z","v":855877,"vw":29.839349},{"c":30.21,"h":30.27,"l":30.05,"n":8680,"o":30.11,"t":"2025-06-26T04:00:00Z","v":853866,"vw":30.195896},{"c":30.22,"h":30.37,"l":30.12,"n":7464,"o":30.22,"t":"2025-06-27T04:00:00Z","v":882877,"vw":30.240193},{"c":30.63,"h":30.685,"l":30.425,"n":7994,"o":30.47,"t":"2025-06-30T04:00:00Z","v":626237,"vw":30.580615},{"c":30.6,"h":30.765,"l":30.2,"n":9934,"o":30.35,"t":"2025-07-01T04:00:00Z","v":789978,"vw":30.564297},{"c":30.16,"h":30.22,"l":29.985,"n":6646,"o":30.2,"t":"2025-07-02T04:00:00Z","v":543734,"vw":30.115162},{"c":30.28,"h":30.28,"l":30.13,"n":4002,"o":30.26,"t":"2025-07-03T04:00:00Z","v":274870,"vw":30.225487},{"c":29.94,"h":30.32,"l":29.8823,"n":13903,"o":30.3,"t":"2025-07-07T04:00:00Z","v":987102,"vw":30.079045},{"c":29.77,"h":29.9,"l":29.5,"n":15888,"o":29.62,"t":"2025-07-08T04:00:00Z","v":1234065,"vw":29.732732},{"c":30.69,"h":30.76,"l":30.05,"n":25422,"o":30.46,"t":"2025-07-09T04:00:00Z","v":3955622,"vw":30.530224},{"c":31.07,"h":31.425,"l":30.47,"n":26090,"o":30.55,"t":"2025-07-10T04:00:00Z","v":2866852,"vw":31.173582},{"c":30.28,"h":30.645,"l":30.27,"n":16356,"o":30.42,"t":"2025-07-11T04:00:00Z","v":1285685,"vw":30.432223},{"c":30.04,"h":30.18,"l":29.86,"n":7102,"o":30.05,"t":"2025-07-14T04:00:00Z","v":634373,"vw":30.048462},{"c":29.33,"h":29.96,"l":29.29,"n":14702,"o":29.95,"t":"2025-07-15T04:00:00Z","v":1673881,"vw":29.420619},{"c":29.57,"h":29.645,"l":29.27,"n":11803,"o":29.44,"t":"2025-07-16T04:00:00Z","v":912076,"vw":29.506223},{"c":29.88,"h":30.08,"l":29.765,"n":10132,"o":29.87,"t":"2025-07-17T04:00:00Z","v":846164,"vw":29.901471},{"c":30.17,"h":30.275,"l":30.06,"n":9452,"o":30.215,"t":"2025-07-18T04:00:00Z","v":724590,"vw":30.140888},{"c":30.28,"h":30.46,"l":30.19,"n":9406,"o":30.27,"t":"2025-07-21T04:00:00Z","v":718639,"vw":30.330804},{"c":30.93,"h":30.9583,"l":30.4,"n":10664,"o":30.41,"t":"2025-07-22T04:00:00Z","v":949146,"vw":30.751848},{"c":31.84,"h":31.84,"l":31.33,"n":9277,"o":31.355,"t":"2025-07-23T04:00:00Z","v":760878,"vw":31.607222},{"c":31.48,"h":31.73,"l":31.47,"n":8743,"o":31.63,"t":"2025-07-24T04:00:00Z","v":716392,"vw":31.590146},{"c":31.67,"h":31.69,"l":31.27,"n":7733,"o":31.33,"t":"2025-07-25T04:00:00Z","v":514702,"vw":31.543384},{"c":31.18,"h":31.38,"l":31.085,"n":7784,"o":31.33,"t":"2025-07-28T04:00:00Z","v":531041,"vw":31.239774},{"c":31.6,"h":31.6,"l":31.222,"n":7407,"o":31.36,"t":"2025-07-29T04:00:00Z","v":446111,"vw":31.49334},{"c":30.93,"h":31.3,"l":30.83,"n":8054,"o":31.2,"t":"2025-07-30T04:00:00Z","v":546924,"vw":31.069016},{"c":30.56,"h":30.93,"l":30.5,"n":12714,"o":30.91,"t":"2025-07-31T04:00:00Z","v":934709,"vw":30.734966},{"c":30.83,"h":30.92,"l":30.33,"n":12915,"o":30.58,"t":"2025-08-01T04:00:00Z","v":951119,"vw":30.681785},{"c":30.79,"h":30.83,"l":30.33,"n":21230,"o":30.39,"t":"2025-08-04T04:00:00Z","v":1622607,"vw":30.681126},{"c":35.48,"h":35.88,"l":34.73,"n":44572,"o":35.32,"t":"2025-08-05T04:00:00Z","v":3882381,"vw":35.281484},{"c":35.5,"h":35.83,"l":35.435,"n":17551,"o":35.62,"t":"2025-08-06T04:00:00Z","v":1348087,"vw":35.57602},{"c":36.08,"h":36.555,"l":35.81,"n":17449,"o":36.35,"t":"2025-08-07T04:00:00Z","v":1425478,"vw":36.065272},{"c":36.14,"h":36.2,"l":35.73,"n":15137,"o":35.94,"t":"2025-08-08T04:00:00Z","v":1334815,"vw":36.019076},{"c":35.96,"h":36.06,"l":35.84,"n":7458,"o":35.96,"t":"2025-08-11T04:00:00Z","v":480558,"vw":35.948584},{"c":36.23,"h":36.41,"l":36.095,"n":10870,"o":36.31,"t":"2025-08-12T04:00:00Z","v":886454,"vw":36.217784},{"c":36.78,"h":36.84,"l":36.52,"n":7469,"o":36.59,"t":"2025-08-13T04:00:00Z","v":438295,"vw":36.715217},{"c":36.62,"h":36.685,"l":36.495,"n":7770,"o":36.63,"t":"2025-08-14T04:00:00Z","v":461775,"vw":36.595889},{"c":36.2,"h":36.63,"l":35.99,"n":15000,"o":36.43,"t":"2025-08-15T04:00:00Z","v":1131208,"vw":36.215383},{"c":36.29,"h":36.64,"l":36.245,"n":9493,"o":36.64,"t":"2025-08-18T04:00:00Z","v":671099,"vw":36.376667},{"c":36.88,"h":36.89,"l":36.47,"n":8606,"o":36.55,"t":"2025-08-19T04:00:00Z","v":902062,"vw":36.788514},{"c":37.41,"h":37.58,"l":37.26,"n":10861,"o":37.27,"t":"2025-08-20T04:00:00Z","v":542121,"vw":37.433658},{"c":36.97,"h":37.32,"l":36.955,"n":9239,"o":37.17,"t":"2025-08-21T04:00:00Z","v":643202,"vw":37.081325},{"c":37.49,"h":37.58,"l":37.08,"n":7833,"o":37.21,"t":"2025-08-22T04:00:00Z","v":603940,"vw":37.412398},{"c":37.15,"h":37.65,"l":37.15,"n":8247,"o":37.45,"t":"2025-08-25T04:00:00Z","v":398028,"vw":37.298956},{"c":37.3,"h":37.35,"l":37.02,"n":7345,"o":37.22,"t":"2025-08-26T04:00:00Z","v":429809,"vw":37.244089},{"c":37.25,"h":37.34,"l":37.16,"n":7389,"o":37.19,"t":"2025-08-27T04:00:00Z","v":359344,"vw":37.254144},{"c":37.23,"h":37.29,"l":37.02,"n":6097,"o":37.12,"t":"2025-08-28T04:00:00Z","v":318686,"vw":37.195441},{"c":37.45,"h":37.49,"l":37.19,"n":8383,"o":37.27,"t":"2025-08-29T04:00:00Z","v":484232,"vw":37.363597},{"c":36.9,"h":37.01,"l":36.53,"n":9737,"o":36.57,"t":"2025-09-02T04:00:00Z","v":627458,"vw":36.826623},{"c":37.35,"h":37.4,"l":37.03,"n":8880,"o":37.11,"t":"2025-09-03T04:00:00Z","v":538343,"vw":37.255308},{"c":37.64,"h":37.8,"l":37.58,"n":8048,"o":37.66,"t":"2025-09-04T04:00:00Z","v":541481,"vw":37.669787},{"c":38.09,"h":38.4094,"l":38.01,"n":14979,"o":38.32,"t":"2025-09-05T04:00:00Z","v":1215375,"vw":38.162888},{"c":38.4,"h":38.4265,"l":38.1,"n":11511,"o":38.35,"t":"2025-09-08T04:00:00Z","v":689442,"vw":38.272916},{"c":38.7,"h":38.79,"l":38.45,"n":12050,"o":38.45,"t":"2025-09-09T04:00:00Z","v":994153,"vw":38.670469},{"c":37.96,"h":38.48,"l":37.925,"n":8985,"o":38.42,"t":"2025-09-10T04:00:00Z","v":477172,"vw":38.107779},{"c":38.53,"h":38.59,"l":38.26,"n":8926,"o":38.3,"t":"2025-09-11T04:00:00Z","v":634744,"vw":38.491472},{"c":37.78,"h":38.44,"l":37.695,"n":13931,"o":38.44,"t":"2025-09-12T04:00:00Z","v":1032712,"vw":37.917289},{"c":37.38,"h":37.78,"l":37.1,"n":14238,"o":37.75,"t":"2025-09-15T04:00:00Z","v":1198170,"vw":37.477257},{"c":37.39,"h":37.55,"l":37.28,"n":12893,"o":37.55,"t":"2025-09-16T04:00:00Z","v":896338,"vw":37.433046},{"c":37.31,"h":37.64,"l":37.23,"n":9885,"o":37.35,"t":"2025-09-17T04:00:00Z","v":575755,"vw":37.371962},{"c":37.03,"h":37.15,"l":36.92,"n":9470,"o":37.05,"t":"2025-09-18T04:00:00Z","v":419060,"vw":37.040965},{"c":36.85,"h":37.03,"l":36.81,"n":8696,"o":36.88,"t":"2025-09-19T04:00:00Z","v":446974,"vw":36.883579},{"c":36.52,"h":36.64,"l":36.37,"n":9979,"o":36.62,"t":"2025-09-22T04:00:00Z","v":644934,"vw":36.535129},{"c":36.1,"h":36.66,"l":36.07,"n":14603,"o":36.49,"t":"2025-09-23T04:00:00Z","v":958301,"vw":36.316739},{"c":35.84,"h":36.06,"l":35.73,"n":12334,"o":35.96,"t":"2025-09-24T04:00:00Z","v":987161,"vw":35.86116},{"c":35.28,"h":35.7,"l":35.07,"n":11148,"o":35.59,"t":"2025-09-25T04:00:00Z","v":693644,"vw":35.288201},{"c":35.42,"h":35.62,"l":35.35,"n":10189,"o":35.56,"t":"2025-09-26T04:00:00Z","v":497147,"vw":35.452657},{"c":35.5,"h":35.81,"l":35.42,"n":9465,"o":35.64,"t":"2025-09-29T04:00:00Z","v":595179,"vw":35.573861},{"c":36.29,"h":36.31,"l":35.62,"n":8400,"o":35.69,"t":"2025-09-30T04:00:00Z","v":388990,"vw":36.034475},{"c":36.8,"h":36.83,"l":36.19,"n":13697,"o":36.45,"t":"2025-10-01T04:00:00Z","v":1000923,"vw":36.556563},{"c":36.45,"h":36.54,"l":36.16,"n":9859,"o":36.37,"t":"2025-10-02T04:00:00Z","v":538844,"vw":36.364812},{"c":36.32,"h":36.4655,"l":36.16,"n":8100,"o":36.18,"t":"2025-10-03T04:00:00Z","v":459367,"vw":36.362034},{"c":35.91,"h":36.48,"l":35.9,"n":7425,"o":36.46,"t":"2025-10-06T04:00:00Z","v":502448,"vw":36.112988},{"c":35.73,"h":35.985,"l":35.659,"n":8934,"o":35.87,"t":"2025-10-07T04:00:00Z","v":386264,"vw":35.803937},{"c":35.93,"h":35.99,"l":35.7,"n":8582,"o":35.72,"t":"2025-10-08T04:00:00Z","v":427108,"vw":35.905344},{"c":35.72,"h":36.06,"l":35.7,"n":9206,"o":35.97,"t":"2025-10-09T04:00:00Z","v":797155,"vw":35.858324},{"c":35.11,"h":35.7,"l":35.005,"n":11142,"o":35.69,"t":"2025-10-10T04:00:00Z","v":867976,"vw":35.234304},{"c":35.21,"h":35.345,"l":34.92,"n":8817,"o":35,"t":"2025-10-13T04:00:00Z","v":712549,"vw":35.155446},{"c":35.26,"h":35.29,"l":34.69,"n":13581,"o":34.74,"t":"2025-10-14T04:00:00Z","v":1480409,"vw":35.081129},{"c":35.37,"h":35.52,"l":35.13,"n":8417,"o":35.19,"t":"2025-10-15T04:00:00Z","v":761995,"vw":35.353475},{"c":35.81,"h":36.04,"l":35.55,"n":6637,"o":35.68,"t":"2025-10-16T04:00:00Z","v":334731,"vw":35.845921},{"c":36.34,"h":36.355,"l":35.91,"n":8706,"o":35.97,"t":"2025-10-17T04:00:00Z","v":605263,"vw":36.110595},{"c":36.33,"h":36.53,"l":36.27,"n":7562,"o":36.38,"t":"2025-10-20T04:00:00Z","v":445114,"vw":36.356451},{"c":36.53,"h":36.63,"l":36.4,"n":6250,"o":36.4,"t":"2025-10-21T04:00:00Z","v":312870,"vw":36.537421},{"c":37.17,"h":37.51,"l":36.59,"n":8820,"o":36.59,"t":"2025-10-22T04:00:00Z","v":479709,"vw":37.163943},{"c":36.49,"h":37.02,"l":36.48,"n":10714,"o":36.85,"t":"2025-10-23T04:00:00Z","v":1082141,"vw":36.644736},{"c":36.59,"h":36.76,"l":36.43,"n":8974,"o":36.76,"t":"2025-10-24T04:00:00Z","v":703795,"vw":36.581126},{"c":36.68,"h":36.725,"l":36.38,"n":7669,"o":36.59,"t":"2025-10-27T04:00:00Z","v":424225,"vw":36.602649},{"c":36.54,"h":36.69,"l":36.42,"n":5716,"o":36.55,"t":"2025-10-28T04:00:00Z","v":344549,"vw":36.572732},{"c":35.78,"h":36.5,"l":35.735,"n":7113,"o":36.5,"t":"2025-10-29T04:00:00Z","v":329178,"vw":36.02298},{"c":35.77,"h":36.0509,"l":35.75,"n":5301,"o":35.81,"t":"2025-10-30T04:00:00Z","v":266717,"vw":35.87322},{"c":36.82,"h":36.94,"l":36.36,"n":8411,"o":36.55,"t":"2025-10-31T04:00:00Z","v":496008,"vw":36.746835},{"c":36.77,"h":36.85,"l":36.49,"n":9614,"o":36.62,"t":"2025-11-03T05:00:00Z","v":511156,"vw":36.733909},{"c":37.02,"h":37.08,"l":36.46,"n":9601,"o":36.48,"t":"2025-11-04T05:00:00Z","v":707065,"vw":36.903183},{"c":36.76,"h":36.905,"l":36.22,"n":13730,"o":36.5,"t":"2025-11-05T05:00:00Z","v":971561,"vw":36.581801},{"c":32.45,"h":32.625,"l":31.83,"n":21096,"o":31.87,"t":"2025-11-06T05:00:00Z","v":1659725,"vw":32.338782},{"c":33.23,"h":33.6,"l":32.755,"n":14470,"o":32.83,"t":"2025-11-07T05:00:00Z","v":1003937,"vw":33.166461},{"c":33.35,"h":33.395,"l":33.1,"n":9163,"o":33.16,"t":"2025-11-10T05:00:00Z","v":637782,"vw":33.316368},{"c":33.28,"h":33.4,"l":33.05,"n":6353,"o":33.1,"t":"2025-11-11T05:00:00Z","v":390346,"vw":33.286781},{"c":33.47,"h":33.655,"l":33.2,"n":7871,"o":33.22,"t":"2025-11-12T05:00:00Z","v":444637,"vw":33.521249},{"c":32.97,"h":33.37,"l":32.96,"n":8246,"o":33.24,"t":"2025-11-13T05:00:00Z","v":482055,"vw":33.12758},{"c":32.69,"h":32.82,"l":32.6,"n":11784,"o":32.74,"t":"2025-11-14T05:00:00Z","v":586280,"vw":32.729482},{"c":32.57,"h":32.92,"l":32.45,"n":9911,"o":32.78,"t":"2025-11-17T05:00:00Z","v":599644,"vw":32.66208},{"c":32.54,"h":32.74,"l":32.23,"n":10156,"o":32.43,"t":"2025-11-18T05:00:00Z","v":530988,"vw":32.53505},{"c":32.28,"h":32.625,"l":32.22,"n":7737,"o":32.56,"t":"2025-11-19T05:00:00Z","v":446972,"vw":32.360173},{"c":31.99,"h":32.51,"l":31.95,"n":7633,"o":32.44,"t":"2025-11-20T05:00:00Z","v":392866,"vw":32.138927},{"c":32.99,"h":33.06,"l":32.305,"n":7883,"o":32.37,"t":"2025-11-21T05:00:00Z","v":433532,"vw":32.79201},{"c":32.88,"h":32.965,"l":32.65,"n":8702,"o":32.89,"t":"2025-11-24T05:00:00Z","v":474021,"vw":32.863705},{"c":33.42,"h":33.5,"l":33.05,"n":8038,"o":33.06,"t":"2025-11-25T05:00:00Z","v":474820,"vw":33.358744},{"c":33.41,"h":33.56,"l":33.29,"n":6018,"o":33.29,"t":"2025-11-26T05:00:00Z","v":324722,"vw":33.406622},{"c":33.28,"h":33.365,"l":33.2,"n":3270,"o":33.32,"t":"2025-11-28T05:00:00Z","v":167416,"vw":33.29064},{"c":32.72,"h":33.04,"l":32.71,"n":8056,"o":32.875,"t":"2025-12-01T05:00:00Z","v":486067,"vw":32.855303},{"c":32.44,"h":32.74,"l":32.34,"n":6974,"o":32.73,"t":"2025-12-02T05:00:00Z","v":368552,"vw":32.466792},{"c":32.96,"h":33.04,"l":32.78,"n":6025,"o":32.78,"t":"2025-12-03T05:00:00Z","v":345280,"vw":32.942026},{"c":32.73,"h":33.12,"l":32.68,"n":5681,"o":33.06,"t":"2025-12-04T05:00:00Z","v":293137,"vw":32.874267},{"c":33.48,"h":33.835,"l":33.36,"n":11803,"o":33.36,"t":"2025-12-05T05:00:00Z","v":655290,"vw":33.59055},{"c":33.49,"h":33.91,"l":33.41,"n":11432,"o":33.84,"t":"2025-12-08T05:00:00Z","v":774659,"vw":33.551827},{"c":33,"h":33.5,"l":32.97,"n":9173,"o":33.36,"t":"2025-12-09T05:00:00Z","v":512632,"vw":33.181974},{"c":33.44,"h":33.6,"l":33.079,"n":6853,"o":33.1,"t":"2025-12-10T05:00:00Z","v":388666,"vw":33.261702},{"c":32.79,"h":33.23,"l":32.46,"n":14038,"o":33.13,"t":"2025-12-11T05:00:00Z","v":896761,"vw":32.745987},{"c":32.63,"h":32.64,"l":32.26,"n":11886,"o":32.49,"t":"2025-12-12T05:00:00Z","v":804033,"vw":32.466902},{"c":32.23,"h":32.39,"l":32.06,"n":13462,"o":32.34,"t":"2025-12-15T05:00:00Z","v":1107176,"vw":32.232378},{"c":32.31,"h":32.4,"l":32.08,"n":7587,"o":32.24,"t":"2025-12-16T05:00:00Z","v":434680,"vw":32.255184},{"c":32.54,"h":32.945,"l":32.45,"n":6093,"o":32.5,"t":"2025-12-17T05:00:00Z","v":269368,"vw":32.665857},{"c":32.7,"h":32.945,"l":32.7,"n":4806,"o":32.73,"t":"2025-12-18T05:00:00Z","v":231332,"vw":32.784839},{"c":32.82,"h":33,"l":32.66,"n":7871,"o":32.82,"t":"2025-12-19T05:00:00Z","v":516987,"vw":32.864473},{"c":33.12,"h":33.23,"l":32.89,"n":6510,"o":32.97,"t":"2025-12-22T05:00:00Z","v":628567,"vw":33.06541},{"c":32.79,"h":33.1,"l":32.695,"n":7514,"o":33.1,"t":"2025-12-23T05:00:00Z","v":679533,"vw":32.855583},{"c":32.84,"h":32.85,"l":32.69,"n":2769,"o":32.71,"t":"2025-12-24T05:00:00Z","v":365285,"vw":32.783071},{"c":33.04,"h":33.06,"l":32.66,"n":4721,"o":32.9,"t":"2025-12-26T05:00:00Z","v":545144,"vw":32.943175},{"c":33.14,"h":33.25,"l":32.93,"n":7204,"o":33.21,"t":"2025-12-29T05:00:00Z","v":552965,"vw":33.086392},{"c":33.08,"h":33.24,"l":33.01,"n":5807,"o":33.11,"t":"2025-12-30T05:00:00Z","v":331610,"vw":33.132571},{"c":32.81,"h":33.19,"l":32.76,"n":6880,"o":33.15,"t":"2025-12-31T05:00:00Z","v":400520,"vw":32.900679},{"c":32.88,"h":32.92,"l":32.42,"n":10376,"o":32.91,"t":"2026-01-02T05:00:00Z","v":1430728,"vw":32.767796},{"c":33.34,"h":33.39,"l":32.67,"n":6721,"o":32.74,"t":"2026-01-05T05:00:00Z","v":893332,"vw":33.200071},{"c":33.9,"h":34.2,"l":33.5,"n":11480,"o":33.5,"t":"2026-01-06T05:00:00Z","v":744207,"vw":33.918309},{"c":33.7,"h":33.9,"l":33.61,"n":8975,"o":33.74,"t":"2026-01-07T05:00:00Z","v":699315,"vw":33.767214},{"c":34.16,"h":34.21,"l":33.53,"n":6885,"o":33.54,"t":"2026-01-08T05:00:00Z","v":428337,"vw":34.039466},{"c":33.57,"h":34.07,"l":33.53,"n":9964,"o":34.03,"t":"2026-01-09T05:00:00Z","v":712194,"vw":33.709929},{"c":33.68,"h":33.94,"l":33.51,"n":10840,"o":33.86,"t":"2026-01-12T05:00:00Z","v":887423,"vw":33.697211},{"c":31.9,"h":32.77,"l":31.89,"n":18426,"o":32.71,"t":"2026-01-13T05:00:00Z","v":1641250,"vw":32.167079},{"c":32.92,"h":34.13,"l":32.04,"n":20707,"o":32.26,"t":"2026-01-14T05:00:00Z","v":1873668,"vw":32.750989},{"c":32.89,"h":33.225,"l":32.8,"n":14532,"o":32.94,"t":"2026-01-15T05:00:00Z","v":1176192,"vw":33.011008},{"c":32.7,"h":33.18,"l":32.7,"n":13679,"o":33.12,"t":"2026-01-16T05:00:00Z","v":1303548,"vw":32.915993},{"c":32.17,"h":32.38,"l":32.08,"n":11621,"o":32.29,"t":"2026-01-20T05:00:00Z","v":1010725,"vw":32.202689},{"c":32.78,"h":33.02,"l":32.45,"n":18128,"o":32.91,"t":"2026-01-21T05:00:00Z","v":1527633,"vw":32.668363},{"c":33.08,"h":33.28,"l":32.97,"n":10932,"o":32.98,"t":"2026-01-22T05:00:00Z","v":1322290,"vw":33.142125},{"c":33.31,"h":33.31,"l":32.94,"n":10289,"o":33.05,"t":"2026-01-23T05:00:00Z","v":629962,"vw":33.160611},{"c":33.77,"h":33.92,"l":33.68,"n":9626,"o":33.77,"t":"2026-01-26T05:00:00Z","v":539709,"vw":33.772969},{"c":34.08,"h":34.27,"l":33.89,"n":11817,"o":33.89,"t":"2026-01-27T05:00:00Z","v":1025725,"vw":34.092138},{"c":33.86,"h":34.02,"l":33.58,"n":11767,"o":33.94,"t":"2026-01-28T05:00:00Z","v":587671,"vw":33.824897},{"c":33.66,"h":33.96,"l":33.29,"n":10927,"o":33.96,"t":"2026-01-29T05:00:00Z","v":839749,"vw":33.568062},{"c":34.14,"h":34.42,"l":33.845,"n":14459,"o":34.35,"t":"2026-01-30T05:00:00Z","v":873292,"vw":34.103926},{"c":34.26,"h":34.26,"l":34.03,"n":9664,"o":34.12,"t":"2026-02-02T05:00:00Z","v":637976,"vw":34.154643},{"c":34.18,"h":34.21,"l":33.75,"n":8260,"o":33.79,"t":"2026-02-03T05:00:00Z","v":656317,"vw":34.066583},{"c":35.09,"h":35.33,"l":34.72,"n":14932,"o":34.83,"t":"2026-02-04T05:00:00Z","v":1016163,"vw":35.081117},{"c":35.17,"h":35.35,"l":34.66,"n":19839,"o":34.7,"t":"2026-02-05T05:00:00Z","v":1745707,"vw":35.091753},{"c":34.69,"h":34.715,"l":34.2,"n":11054,"o":34.21,"t":"2026-02-06T05:00:00Z","v":734836,"vw":34.570649},{"c":35.06,"h":35.07,"l":34.52,"n":10451,"o":34.8,"t":"2026-02-09T05:00:00Z","v":801395,"vw":34.873322},{"c":35.38,"h":35.5,"l":34.67,"n":16175,"o":34.67,"t":"2026-02-10T05:00:00Z","v":1208524,"vw":35.301109},{"c":35.3,"h":35.3,"l":34.925,"n":9797,"o":35.3,"t":"2026-02-11T05:00:00Z","v":682097,"vw":35.131819},{"c":35.53,"h":35.83,"l":35.45,"n":10946,"o":35.56,"t":"2026-02-12T05:00:00Z","v":736681,"vw":35.664186},{"c":36.18,"h":36.25,"l":35.655,"n":9649,"o":36.1,"t":"2026-02-13T05:00:00Z","v":884898,"vw":36.091036},{"c":35.72,"h":36.04,"l":35.48,"n":8917,"o":35.87,"t":"2026-02-17T05:00:00Z","v":471528,"vw":35.722398},{"c":36.26,"h":36.31,"l":35.89,"n":9511,"o":35.96,"t":"2026-02-18T05:00:00Z","v":970574,"vw":36.150723},{"c":35.67,"h":35.84,"l":35.3,"n":12264,"o":35.75,"t":"2026-02-19T05:00:00Z","v":826365,"vw":35.564783},{"c":36.13,"h":36.43,"l":36.01,"n":8196,"o":36.1,"t":"2026-02-20T05:00:00Z","v":536149,"vw":36.155964},{"c":36.19,"h":36.2406,"l":35.94,"n":7746,"o":36.01,"t":"2026-02-23T05:00:00Z","v":352313,"vw":36.121276},{"c":35.97,"h":36.44,"l":35.89,"n":7649,"o":36.41,"t":"2026-02-24T05:00:00Z","v":459628,"vw":36.045045},{"c":36.29,"h":36.56,"l":36.15,"n":9899,"o":36.15,"t":"2026-02-25T05:00:00Z","v":776238,"vw":36.350666},{"c":36.68,"h":36.77,"l":36.43,"n":11336,"o":36.43,"t":"2026-02-26T05:00:00Z","v":639418,"vw":36.599682},{"c":36.9,"h":37.09,"l":36.49,"n":20739,"o":36.55,"t":"2026-02-27T05:00:00Z","v":1271390,"vw":36.866098},{"c":35.76,"h":35.79,"l":34.82,"n":22993,"o":35.385,"t":"2026-03-02T05:00:00Z","v":1741540,"vw":35.520029},{"c":36.75,"h":36.85,"l":35.49,"n":15981,"o":36.22,"t":"2026-03-03T05:00:00Z","v":1153211,"vw":36.328399},{"c":36.36,"h":36.68,"l":35.69,"n":18578,"o":36.53,"t":"2026-03-04T05:00:00Z","v":1416629,"vw":36.106595},{"c":34.85,"h":35.18,"l":34.58,"n":16335,"o":34.87,"t":"2026-03-05T05:00:00Z","v":1823302,"vw":34.878685},{"c":34.31,"h":34.83,"l":34.17,"n":14141,"o":34.77,"t":"2026-03-06T05:00:00Z","v":760436,"vw":34.367052},{"c":34.08,"h":34.1,"l":33.305,"n":16127,"o":33.78,"t":"2026-03-09T04:00:00Z","v":798862,"vw":33.698451},{"c":33.07,"h":34.09,"l":32.97,"n":19593,"o":34.09,"t":"2026-03-10T04:00:00Z","v":1443116,"vw":33.292829},{"c":33.36,"h":33.475,"l":32.525,"n":21677,"o":32.88,"t":"2026-03-11T04:00:00Z","v":1166312,"vw":33.116238},{"c":33.04,"h":33.67,"l":33.01,"n":12616,"o":33.34,"t":"2026-03-12T04:00:00Z","v":692428,"vw":33.180836},{"c":32.96,"h":33.225,"l":32.9,"n":11654,"o":33.16,"t":"2026-03-13T04:00:00Z","v":554584,"vw":33.022542},{"c":33.09,"h":33.39,"l":33.01,"n":9751,"o":33.11,"t":"2026-03-16T04:00:00Z","v":401753,"vw":33.147252},{"c":33.37,"h":33.48,"l":33.23,"n":7850,"o":33.35,"t":"2026-03-17T04:00:00Z","v":313468,"vw":33.378465},{"c":32.93,"h":33.52,"l":32.88,"n":9092,"o":33.51,"t":"2026-03-18T04:00:00Z","v":671624,"vw":33.187189},{"c":32.34,"h":32.558,"l":32.11,"n":10471,"o":32.19,"t":"2026-03-19T04:00:00Z","v":710760,"vw":32.385198},{"c":31.94,"h":32.42,"l":31.79,"n":9568,"o":32.4,"t":"2026-03-20T04:00:00Z","v":725930,"vw":31.971264},{"c":31.94,"h":32.5501,"l":31.82,"n":9649,"o":32.26,"t":"2026-03-23T04:00:00Z","v":571482,"vw":32.045582},{"c":32.16,"h":32.39,"l":32.05,"n":10479,"o":32.24,"t":"2026-03-24T04:00:00Z","v":632220,"vw":32.223734},{"c":32.45,"h":32.58,"l":32.12,"n":9446,"o":32.49,"t":"2026-03-25T04:00:00Z","v":426114,"vw":32.401882},{"c":32.27,"h":32.605,"l":32.15,"n":13877,"o":32.15,"t":"2026-03-26T04:00:00Z","v":835239,"vw":32.379586},{"c":31.64,"h":31.99,"l":31.62,"n":10798,"o":31.99,"t":"2026-03-27T04:00:00Z","v":964043,"vw":31.765073},{"c":31.59,"h":31.99,"l":31.54,"n":10644,"o":31.95,"t":"2026-03-30T04:00:00Z","v":531088,"vw":31.72764},{"c":31.78,"h":31.905,"l":31.21,"n":9611,"o":31.66,"t":"2026-03-31T04:00:00Z","v":519412,"vw":31.598703},{"c":32.09,"h":32.14,"l":31.63,"n":9727,"o":31.91,"t":"2026-04-01T04:00:00Z","v":593760,"vw":31.986636},{"c":32.14,"h":32.17,"l":31.47,"n":12628,"o":31.54,"t":"2026-04-02T04:00:00Z","v":854617,"vw":31.945838},{"c":32.63,"h":32.72,"l":31.86,"n":14698,"o":31.99,"t":"2026-04-06T04:00:00Z","v":999444,"vw":32.530493},{"c":31.73,"h":31.98,"l":31.55,"n":21231,"o":31.84,"t":"2026-04-07T04:00:00Z","v":1999905,"vw":31.766359},{"c":33.03,"h":33.13,"l":32.73,"n":9782,"o":32.87,"t":"2026-04-08T04:00:00Z","v":804325,"vw":32.964215},{"c":33.13,"h":33.32,"l":32.68,"n":10379,"o":32.87,"t":"2026-04-09T04:00:00Z","v":848824,"vw":33.084407},{"c":33.48,"h":33.9,"l":33.36,"n":11664,"o":33.76,"t":"2026-04-10T04:00:00Z","v":650137,"vw":33.554288},{"c":34,"h":34.055,"l":33.24,"n":10953,"o":33.24,"t":"2026-04-13T04:00:00Z","v":728902,"vw":33.7504},{"c":34.35,"h":34.41,"l":34.09,"n":9475,"o":34.19,"t":"2026-04-14T04:00:00Z","v":610341,"vw":34.309673},{"c":34.22,"h":34.72,"l":34.15,"n":12021,"o":34.68,"t":"2026-04-15T04:00:00Z","v":844352,"vw":34.365051},{"c":33.83,"h":34.38,"l":33.775,"n":11305,"o":34.28,"t":"2026-04-16T04:00:00Z","v":664031,"vw":33.93903},{"c":34.36,"h":34.6,"l":34.1,"n":14390,"o":34.11,"t":"2026-04-17T04:00:00Z","v":1080581,"vw":34.433603},{"c":34.21,"h":34.42,"l":34.02,"n":13819,"o":34.11,"t":"2026-04-20T04:00:00Z","v":957973,"vw":34.220326},{"c":32.84,"h":33.77,"l":32.68,"n":19204,"o":33.72,"t":"2026-04-21T04:00:00Z","v":1613226,"vw":33.005449},{"c":32.74,"h":32.9,"l":32.5,"n":11883,"o":32.5,"t":"2026-04-22T04:00:00Z","v":1260315,"vw":32.722558},{"c":31.92,"h":32.52,"l":31.74,"n":23200,"o":32.29,"t":"2026-04-23T04:00:00Z","v":1597509,"vw":32.089526},{"c":31.57,"h":31.58,"l":31.26,"n":16500,"o":31.45,"t":"2026-04-24T04:00:00Z","v":1293399,"vw":31.447593},{"c":32.09,"h":32.272,"l":31.7,"n":17364,"o":31.72,"t":"2026-04-27T04:00:00Z","v":1342946,"vw":32.028028},{"c":31.08,"h":31.99,"l":31,"n":15778,"o":31.94,"t":"2026-04-28T04:00:00Z","v":1267839,"vw":31.254071},{"c":30.38,"h":30.93,"l":30.36,"n":17619,"o":30.93,"t":"2026-04-29T04:00:00Z","v":1296324,"vw":30.547585},{"c":30.93,"h":30.97,"l":30.59,"n":13490,"o":30.67,"t":"2026-04-30T04:00:00Z","v":1034608,"vw":30.816113},{"c":31.16,"h":31.45,"l":31,"n":18464,"o":31.05,"t":"2026-05-01T04:00:00Z","v":1391610,"vw":31.232645},{"c":30.9,"h":31.205,"l":30.73,"n":20367,"o":30.91,"t":"2026-05-04T04:00:00Z","v":1451712,"vw":30.904746},{"c":31.31,"h":31.63,"l":31.15,"n":26106,"o":31.35,"t":"2026-05-05T04:00:00Z","v":1998406,"vw":31.353902},{"c":30.26,"h":30.85,"l":29.865,"n":49844,"o":30.68,"t":"2026-05-06T04:00:00Z","v":3610923,"vw":30.335621},{"c":30.05,"h":30.535,"l":30.05,"n":19046,"o":30.08,"t":"2026-05-07T04:00:00Z","v":1239518,"vw":30.217527},{"c":29.95,"h":30.26,"l":29.56,"n":16638,"o":30.22,"t":"2026-05-08T04:00:00Z","v":1070823,"vw":29.844397},{"c":29.1,"h":29.75,"l":29.08,"n":18201,"o":29.69,"t":"2026-05-11T04:00:00Z","v":1447163,"vw":29.290216},{"c":30.06,"h":30.07,"l":29.31,"n":13673,"o":29.31,"t":"2026-05-12T04:00:00Z","v":915756,"vw":29.849736},{"c":29.82,"h":30.06,"l":29.61,"n":19287,"o":29.61,"t":"2026-05-13T04:00:00Z","v":1482859,"vw":29.835248},{"c":29.72,"h":29.94,"l":29.6,"n":15975,"o":29.82,"t":"2026-05-14T04:00:00Z","v":990432,"vw":29.751118},{"c":29.54,"h":29.885,"l":29.535,"n":10834,"o":29.75,"t":"2026-05-15T04:00:00Z","v":796432,"vw":29.64473},{"c":30.3,"h":30.3826,"l":29.77,"n":17885,"o":29.77,"t":"2026-05-18T04:00:00Z","v":1034257,"vw":30.185724},{"c":30.84,"h":31.15,"l":30.48,"n":19616,"o":30.79,"t":"2026-05-19T04:00:00Z","v":1430364,"vw":30.894631},{"c":31.01,"h":31.085,"l":30.61,"n":14524,"o":30.82,"t":"2026-05-20T04:00:00Z","v":1164519,"vw":30.923019},{"c":30.76,"h":30.91,"l":30.47,"n":11216,"o":30.69,"t":"2026-05-21T04:00:00Z","v":721818,"vw":30.709573},{"c":30.53,"h":30.81,"l":30.49,"n":11592,"o":30.72,"t":"2026-05-22T04:00:00Z","v":1038662,"vw":30.594723},{"c":30.43,"h":30.77,"l":30.375,"n":13034,"o":30.74,"t":"2026-05-26T04:00:00Z","v":1498472,"vw":30.514397},{"c":30.21,"h":30.64,"l":29.91,"n":19115,"o":30.52,"t":"2026-05-27T04:00:00Z","v":1223638,"vw":30.211633},{"c":29.77,"h":29.995,"l":29.64,"n":13470,"o":29.67,"t":"2026-05-28T04:00:00Z","v":975370,"vw":29.831786},{"c":29.69,"h":30.13,"l":29.68,"n":11341,"o":29.89,"t":"2026-05-29T04:00:00Z","v":814956,"vw":29.860127},{"c":29.48,"h":29.68,"l":29.27,"n":10627,"o":29.64,"t":"2026-06-01T04:00:00Z","v":595251,"vw":29.496172},{"c":29.36,"h":29.64,"l":29.12,"n":16192,"o":29.26,"t":"2026-06-02T04:00:00Z","v":1289951,"vw":29.416606},{"c":29.93,"h":30,"l":29.44,"n":17161,"o":29.45,"t":"2026-06-03T04:00:00Z","v":1382073,"vw":29.880739},{"c":30.85,"h":30.92,"l":30.2,"n":31388,"o":30.3,"t":"2026-06-04T04:00:00Z","v":2434709,"vw":30.632651},{"c":30.61,"h":31.08,"l":30.59,"n":17622,"o":30.96,"t":"2026-06-05T04:00:00Z","v":1750917,"vw":30.809565},{"c":30.34,"h":30.66,"l":30.33,"n":12301,"o":30.48,"t":"2026-06-08T04:00:00Z","v":1003143,"vw":30.461143},{"c":31.32,"h":31.4,"l":30.85,"n":16891,"o":30.87,"t":"2026-06-09T04:00:00Z","v":1408132,"vw":31.160114},{"c":30.9,"h":31.38,"l":30.9,"n":12305,"o":31.18,"t":"2026-06-10T04:00:00Z","v":720316,"vw":31.144631},{"c":30.67,"h":30.98,"l":30.37,"n":17699,"o":30.84,"t":"2026-06-11T04:00:00Z","v":1173165,"vw":30.676832},{"c":30.57,"h":30.74,"l":30.36,"n":10652,"o":30.7,"t":"2026-06-12T04:00:00Z","v":698128,"vw":30.530766},{"c":30.46,"h":30.79,"l":30.345,"n":10519,"o":30.77,"t":"2026-06-15T04:00:00Z","v":682425,"vw":30.519994},{"c":30.5,"h":30.74,"l":30.42,"n":12344,"o":30.73,"t":"2026-06-16T04:00:00Z","v":849280,"vw":30.534102},{"c":30.07,"h":30.47,"l":29.86,"n":19769,"o":30.36,"t":"2026-06-17T04:00:00Z","v":1715271,"vw":30.112182},{"c":30.08,"h":30.235,"l":29.76,"n":12587,"o":29.79,"t":"2026-06-18T04:00:00Z","v":1046799,"vw":30.085118},{"c":29.39,"h":29.94,"l":29.365,"n":14296,"o":29.91,"t":"2026-06-22T04:00:00Z","v":1156411,"vw":29.596767},{"c":29.61,"h":29.865,"l":29.52,"n":14507,"o":29.58,"t":"2026-06-23T04:00:00Z","v":986500,"vw":29.657828},{"c":30.26,"h":30.6,"l":30.16,"n":18293,"o":30.16,"t":"2026-06-24T04:00:00Z","v":1451929,"vw":30.367564},{"c":30.22,"h":30.64,"l":30.11,"n":16305,"o":30.16,"t":"2026-06-25T04:00:00Z","v":1319017,"vw":30.356805},{"c":30.04,"h":30.27,"l":29.86,"n":20692,"o":29.96,"t":"2026-06-26T04:00:00Z","v":1717811,"vw":30.069531},{"c":30.28,"h":30.47,"l":30.205,"n":15616,"o":30.41,"t":"2026-06-29T04:00:00Z","v":1046466,"vw":30.30738},{"c":28.81,"h":29.87,"l":28.555,"n":40176,"o":29.87,"t":"2026-06-30T04:00:00Z","v":3804062,"vw":28.87445},{"c":28.73,"h":29.29,"l":28.73,"n":24844,"o":28.99,"t":"2026-07-01T04:00:00Z","v":2144267,"vw":28.938145},{"c":30.25,"h":30.295,"l":29.531,"n":19010,"o":29.57,"t":"2026-07-02T04:00:00Z","v":1705772,"vw":29.968919},{"c":30.55,"h":30.55,"l":29.885,"n":17373,"o":30.3,"t":"2026-07-06T04:00:00Z","v":1298557,"vw":30.367155},{"c":30.48,"h":31.03,"l":30.375,"n":13941,"o":31,"t":"2026-07-07T04:00:00Z","v":899307,"vw":30.561775},{"c":29.95,"h":30.205,"l":29.92,"n":13433,"o":30.11,"t":"2026-07-08T04:00:00Z","v":983296,"vw":30.045323},{"c":30.4,"h":30.4,"l":29.85,"n":14126,"o":29.9,"t":"2026-07-09T04:00:00Z","v":1398907,"vw":30.267924},{"c":30.7,"h":30.835,"l":30.51,"n":17621,"o":30.75,"t":"2026-07-10T04:00:00Z","v":1763907,"vw":30.693666},{"c":31.08,"h":31.27,"l":30.7601,"n":18661,"o":30.83,"t":"2026-07-13T04:00:00Z","v":1673569,"vw":31.032364},{"c":29.83,"h":30.04,"l":29.575,"n":21436,"o":30.02,"t":"2026-07-14T04:00:00Z","v":1963903,"vw":29.819187},{"c":30.8,"h":31.145,"l":30.23,"n":21296,"o":30.23,"t":"2026-07-15T04:00:00Z","v":2676526,"vw":30.865813},{"c":31.41,"h":31.495,"l":30.82,"n":18833,"o":30.88,"t":"2026-07-16T04:00:00Z","v":2600477,"vw":31.333475},{"c":30.59,"h":31.53,"l":30.505,"n":24548,"o":31.53,"t":"2026-07-17T04:00:00Z","v":2034959,"vw":30.83473},{"c":30.43,"h":30.75,"l":30.37,"n":21159,"o":30.72,"t":"2026-07-20T04:00:00Z","v":2316095,"vw":30.533163},{"c":30.21,"h":30.21,"l":29.835,"n":13147,"o":30,"t":"2026-07-21T04:00:00Z","v":1133153,"vw":30.121101},{"c":29.94,"h":30.48,"l":29.8899,"n":11436,"o":30.48,"t":"2026-07-22T04:00:00Z","v":1069474,"vw":30.044953},{"c":29.77,"h":29.855,"l":29.54,"n":9917,"o":29.62,"t":"2026-07-23T04:00:00Z","v":1200448,"vw":29.743778},{"c":30.57,"h":30.6177,"l":30.02,"n":14227,"o":30.09,"t":"2026-07-24T04:00:00Z","v":1213742,"vw":30.460009},{"c":31.12,"h":31.23,"l":30.75,"n":17847,"o":30.87,"t":"2026-07-27T04:00:00Z","v":1685213,"vw":31.075544},{"c":32.56,"h":32.57,"l":31.49,"n":27266,"o":31.5,"t":"2026-07-28T04:00:00Z","v":3409315,"vw":32.250038},{"c":32.66,"h":32.76,"l":32.155,"n":20944,"o":32.26,"t":"2026-07-29T04:00:00Z","v":3255446,"vw":32.536844},{"c":32.33,"h":32.55,"l":31.99,"n":15485,"o":32.41,"t":"2026-07-30T04:00:00Z","v":1595502,"vw":32.238123},{"c":31.56,"h":31.59,"l":31.2,"n":18253,"o":31.59,"t":"2026-07-31T04:00:00Z","v":1839857,"vw":31.399121},{"c":32.15,"h":32.915,"l":32.15,"n":21885,"o":32.59,"t":"2026-08-03T04:00:00Z","v":1692277,"vw":32.339732},{"c":30.44,"h":30.94,"l":30.14,"n":32688,"o":30.77,"t":"2026-08-04T04:00:00Z","v":2918693,"vw":30.468434},{"c":30.13,"h":30.15,"l":29.61,"n":19471,"o":30.01,"t":"2026-08-05T04:00:00Z","v":1569374,"vw":29.962323},{"c":29.69,"h":29.93,"l":29.475,"n":13950,"o":29.73,"t":"2026-08-06T04:00:00Z","v":1194540,"vw":29.61846},{"c":30.11,"h":30.26,"l":29.84,"n":19068,"o":29.96,"t":"2026-08-07T04:00:00Z","v":1518655,"vw":30.118211},{"c":30.08,"h":30.115,"l":29.76,"n":13215,"o":29.79,"t":"2026-08-10T04:00:00Z","v":1091971,"vw":29.950067},{"c":30.01,"h":30.23,"l":29.98,"n":10565,"o":30.07,"t":"2026-08-11T04:00:00Z","v":857179,"vw":30.072472},{"c":29.84,"h":29.915,"l":29.52,"n":10548,"o":29.83,"t":"2026-08-12T04:00:00Z","v":888903,"vw":29.74133},{"c":30.11,"h":30.33,"l":29.88,"n":11957,"o":30.11,"t":"2026-08-13T04:00:00Z","v":979751,"vw":30.065654},{"c":29.81,"h":29.92,"l":29.63,"n":15031,"o":29.85,"t":"2026-08-14T04:00:00Z","v":1068830,"vw":29.798598},{"c":29.68,"h":29.83,"l":29.545,"n":10341,"o":29.66,"t":"2026-08-17T04:00:00Z","v":772996,"vw":29.652248},{"c":30.19,"h":30.4,"l":30.13,"n":10260,"o":30.19,"t":"2026-08-18T04:00:00Z","v":681258,"vw":30.231842},{"c":29.31,"h":29.91,"l":29.155,"n":21578,"o":29.24,"t":"2026-08-19T04:00:00Z","v":1857630,"vw":29.451572},{"c":29.04,"h":29.62,"l":29.02,"n":17054,"o":29.35,"t":"2026-08-20T04:00:00Z","v":1238683,"vw":29.242573},{"c":29.26,"h":29.305,"l":28.71,"n":9963,"o":28.8,"t":"2026-08-21T04:00:00Z","v":823356,"vw":29.081549},{"c":29.62,"h":29.735,"l":29.4,"n":12143,"o":29.43,"t":"2026-08-24T04:00:00Z","v":1050956,"vw":29.596886},{"c":29.22,"h":29.37,"l":29.11,"n":15578,"o":29.34,"t":"2026-08-25T04:00:00Z","v":1833178,"vw":29.198815},{"c":29.3,"h":29.435,"l":29.155,"n":15149,"o":29.29,"t":"2026-08-26T04:00:00Z","v":2378211,"vw":29.2881},{"c":29.13,"h":29.34,"l":29.04,"n":12595,"o":29.14,"t":"2026-08-27T04:00:00Z","v":1105635,"vw":29.214491},{"c":28.97,"h":29.025,"l":28.75,"n":11202,"o":28.89,"t":"2026-08-28T04:00:00Z","v":1487862,"vw":28.91475},{"c":28.76,"h":29.21,"l":28.76,"n":10918,"o":29.21,"t":"2026-08-31T04:00:00Z","v":4954415,"vw":28.847343},{"c":28.97,"h":29.69,"l":28.9,"n":22083,"o":29.63,"t":"2026-09-01T04:00:00Z","v":2780703,"vw":29.150664},{"c":28.66,"h":29.155,"l":28.58,"n":15379,"o":28.61,"t":"2026-09-02T04:00:00Z","v":3377986,"vw":28.841097},{"c":28.69,"h":29.24,"l":28.48,"n":16320,"o":29.03,"t":"2026-09-03T04:00:00Z","v":3197319,"vw":28.764118},{"c":28.87,"h":29.015,"l":28.69,"n":12199,"o":28.77,"t":"2026-09-04T04:00:00Z","v":850233,"vw":28.880572},{"c":27.87,"h":29.16,"l":27.569,"n":32495,"o":29.16,"t":"2026-09-08T04:00:00Z","v":3628450,"vw":28.157099},{"c":27.8,"h":27.94,"l":27.56,"n":15169,"o":27.77,"t":"2026-09-09T04:00:00Z","v":1970280,"vw":27.778435},{"c":27.62,"h":28.02,"l":27.555,"n":14588,"o":27.96,"t":"2026-09-10T04:00:00Z","v":1689976,"vw":27.715405},{"c":27.5,"h":27.91,"l":27.23,"n":13864,"o":27.87,"t":"2026-09-11T04:00:00Z","v":1135126,"vw":27.494915},{"c":28.4,"h":28.505,"l":28.19,"n":16262,"o":28.41,"t":"2026-09-14T04:00:00Z","v":1451304,"vw":28.36703},{"c":28.01,"h":28.19,"l":27.955,"n":19088,"o":28.12,"t":"2026-09-15T04:00:00Z","v":1667687,"vw":28.058173},{"c":27.8,"h":28.1,"l":27.765,"n":11425,"o":27.9,"t":"2026-09-16T04:00:00Z","v":870663,"vw":27.932762},{"c":27.78,"h":27.825,"l":27.5,"n":11036,"o":27.8,"t":"2026-09-17T04:00:00Z","v":1169536,"vw":27.706637},{"c":27.56,"h":27.655,"l":27.43,"n":16071,"o":27.55,"t":"2026-09-18T04:00:00Z","v":1452349,"vw":27.56652},{"c":27.69,"h":27.745,"l":27.48,"n":13329,"o":27.73,"t":"2026-09-21T04:00:00Z","v":1166469,"vw":27.658591},{"c":27.5,"h":27.83,"l":27.46,"n":11277,"o":27.77,"t":"2026-09-22T04:00:00Z","v":897670,"vw":27.551476},{"c":26.82,"h":27.265,"l":26.695,"n":20243,"o":27.06,"t":"2026-09-23T04:00:00Z","v":1793183,"vw":26.902013},{"c":26.68,"h":26.87,"l":26.52,"n":15795,"o":26.83,"t":"2026-09-24T04:00:00Z","v":1482538,"vw":26.650681},{"c":26.91,"h":26.945,"l":26.4,"n":14953,"o":26.41,"t":"2026-09-25T04:00:00Z","v":1375999,"vw":26.770508},{"c":27.08,"h":27.14,"l":26.85,"n":12126,"o":26.96,"t":"2026-09-28T04:00:00Z","v":826181,"vw":27.008092},{"c":26.95,"h":26.955,"l":26.65,"n":10015,"o":26.7,"t":"2026-09-29T04:00:00Z","v":673050,"vw":26.805413},{"c":26.96,"h":27.24,"l":26.85,"n":15952,"o":27.21,"t":"2026-09-30T04:00:00Z","v":1183232,"vw":26.973294},{"c":26.58,"h":26.88,"l":26.38,"n":21276,"o":26.795,"t":"2026-10-01T04:00:00Z","v":1656201,"vw":26.555228},{"c":26.42,"h":26.495,"l":26.12,"n":15763,"o":26.34,"t":"2026-10-02T04:00:00Z","v":1228429,"vw":26.37609},{"c":26.92,"h":27,"l":26.45,"n":18800,"o":26.47,"t":"2026-10-05T04:00:00Z","v":1874128,"vw":26.791215},{"c":26.87,"h":27.14,"l":26.68,"n":19234,"o":27.1,"t":"2026-10-06T04:00:00Z","v":1602411,"vw":26.88889},{"c":26.89,"h":27.14,"l":26.84,"n":14555,"o":27.05,"t":"2026-10-07T04:00:00Z","v":1050035,"vw":26.956756},{"c":26.96,"h":26.965,"l":26.46,"n":14350,"o":26.56,"t":"2026-10-08T04:00:00Z","v":1051768,"vw":26.717986},{"c":27.24,"h":27.35,"l":26.99,"n":10945,"o":27.2,"t":"2026-10-09T04:00:00Z","v":982925,"vw":27.173772},{"c":27.67,"h":27.67,"l":27.23,"n":11943,"o":27.39,"t":"2026-10-12T04:00:00Z","v":1009495,"vw":27.502047},{"c":27.86,"h":27.965,"l":27.565,"n":14534,"o":27.86,"t":"2026-10-13T04:00:00Z","v":971870,"vw":27.840962},{"c":27.88,"h":27.955,"l":27.6099,"n":11910,"o":27.92,"t":"2026-10-14T04:00:00Z","v":860372,"vw":27.782465},{"c":29.09,"h":29.095,"l":28.48,"n":18671,"o":28.71,"t":"2026-10-15T04:00:00Z","v":1938342,"vw":28.96035},{"c":29.06,"h":29.38,"l":28.94,"n":18719,"o":29.21,"t":"2026-10-16T04:00:00Z","v":1307620,"vw":29.068342},{"c":28.84,"h":28.95,"l":28.69,"n":9959,"o":28.78,"t":"2026-10-19T04:00:00Z","v":635049,"vw":28.831839},{"c":29.32,"h":29.445,"l":29.09,"n":10743,"o":29.14,"t":"2026-10-20T04:00:00Z","v":807275,"vw":29.248384},{"c":29.23,"h":29.46,"l":28.99,"n":12379,"o":29,"t":"2026-10-21T04:00:00Z","v":819242,"vw":29.261298},{"c":30.88,"h":30.89,"l":29.6,"n":22466,"o":29.61,"t":"2026-10-22T04:00:00Z","v":1638766,"vw":30.507849},{"c":30.985,"h":31.21,"l":30.84,"n":9611,"o":31.18,"t":"2026-10-23T04:00:00Z","v":723325,"vw":31.034183}],"volatilityBars":[{"c":29.42,"h":29.42,"l":29.42,"n":3,"o":29.42,"t":"2026-08-25T08:00:00Z","v":159,"vw":29.42},{"c":29.42,"h":29.42,"l":29.42,"n":6,"o":29.42,"t":"2026-08-25T09:15:00Z","v":1200,"vw":29.42},{"c":29.47,"h":29.47,"l":29.41,"n":16,"o":29.41,"t":"2026-08-25T10:45:00Z","v":1800,"vw":29.44597},{"c":29.47,"h":29.47,"l":29.47,"n":12,"o":29.47,"t":"2026-08-25T11:00:00Z","v":600,"vw":29.47},{"c":29.51,"h":29.51,"l":29.51,"n":15,"o":29.51,"t":"2026-08-25T11:30:00Z","v":439,"vw":29.51},{"c":29.54,"h":29.54,"l":29.54,"n":5,"o":29.54,"t":"2026-08-25T11:45:00Z","v":300,"vw":29.54},{"c":29.46,"h":29.47,"l":29.46,"n":14,"o":29.47,"t":"2026-08-25T12:00:00Z","v":1878,"vw":29.463402},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-08-25T12:30:00Z","v":300,"vw":29.4},{"c":29.29,"h":29.29,"l":29.29,"n":2,"o":29.29,"t":"2026-08-25T12:45:00Z","v":500,"vw":29.29},{"c":29.29,"h":29.29,"l":29.26,"n":9,"o":29.26,"t":"2026-08-25T13:00:00Z","v":769,"vw":29.271481},{"c":29.34,"h":29.34,"l":29.31,"n":4,"o":29.31,"t":"2026-08-25T13:15:00Z","v":369,"vw":29.32},{"c":29.22,"h":29.37,"l":29.22,"n":709,"o":29.34,"t":"2026-08-25T13:30:00Z","v":71094,"vw":29.292065},{"c":29.21,"h":29.26,"l":29.13,"n":562,"o":29.22,"t":"2026-08-25T13:45:00Z","v":63721,"vw":29.214363},{"c":29.155,"h":29.275,"l":29.15,"n":420,"o":29.22,"t":"2026-08-25T14:00:00Z","v":35783,"vw":29.231671},{"c":29.195,"h":29.2099,"l":29.125,"n":375,"o":29.15,"t":"2026-08-25T14:15:00Z","v":21514,"vw":29.169981},{"c":29.17,"h":29.19,"l":29.11,"n":555,"o":29.19,"t":"2026-08-25T14:30:00Z","v":40185,"vw":29.150742},{"c":29.195,"h":29.2,"l":29.14,"n":381,"o":29.18,"t":"2026-08-25T14:45:00Z","v":39530,"vw":29.174853},{"c":29.26,"h":29.265,"l":29.19,"n":397,"o":29.19,"t":"2026-08-25T15:00:00Z","v":32324,"vw":29.222588},{"c":29.295,"h":29.3051,"l":29.245,"n":464,"o":29.25,"t":"2026-08-25T15:15:00Z","v":46555,"vw":29.278702},{"c":29.21,"h":29.335,"l":29.2,"n":616,"o":29.3,"t":"2026-08-25T15:30:00Z","v":48537,"vw":29.255314},{"c":29.2,"h":29.21,"l":29.17,"n":275,"o":29.21,"t":"2026-08-25T15:45:00Z","v":17921,"vw":29.187984},{"c":29.23,"h":29.23,"l":29.2,"n":223,"o":29.2,"t":"2026-08-25T16:00:00Z","v":12429,"vw":29.216273},{"c":29.175,"h":29.2253,"l":29.175,"n":479,"o":29.2253,"t":"2026-08-25T16:15:00Z","v":22553,"vw":29.192608},{"c":29.205,"h":29.21,"l":29.175,"n":511,"o":29.175,"t":"2026-08-25T16:30:00Z","v":27838,"vw":29.192953},{"c":29.22,"h":29.22,"l":29.205,"n":476,"o":29.215,"t":"2026-08-25T16:45:00Z","v":37695,"vw":29.209312},{"c":29.205,"h":29.22,"l":29.185,"n":360,"o":29.215,"t":"2026-08-25T17:00:00Z","v":22785,"vw":29.20003},{"c":29.155,"h":29.21,"l":29.155,"n":345,"o":29.205,"t":"2026-08-25T17:15:00Z","v":22524,"vw":29.177442},{"c":29.135,"h":29.155,"l":29.125,"n":630,"o":29.155,"t":"2026-08-25T17:30:00Z","v":37657,"vw":29.143894},{"c":29.24,"h":29.24,"l":29.14,"n":587,"o":29.14,"t":"2026-08-25T17:45:00Z","v":256429,"vw":29.179365},{"c":29.26,"h":29.265,"l":29.22,"n":358,"o":29.25,"t":"2026-08-25T18:00:00Z","v":31563,"vw":29.247244},{"c":29.215,"h":29.26,"l":29.19,"n":350,"o":29.251,"t":"2026-08-25T18:15:00Z","v":25242,"vw":29.221774},{"c":29.2,"h":29.21,"l":29.175,"n":382,"o":29.21,"t":"2026-08-25T18:30:00Z","v":20905,"vw":29.193324},{"c":29.2,"h":29.235,"l":29.195,"n":334,"o":29.195,"t":"2026-08-25T18:45:00Z","v":21580,"vw":29.216133},{"c":29.19,"h":29.21,"l":29.17,"n":389,"o":29.195,"t":"2026-08-25T19:00:00Z","v":37741,"vw":29.193103},{"c":29.195,"h":29.205,"l":29.18,"n":498,"o":29.185,"t":"2026-08-25T19:15:00Z","v":36663,"vw":29.191523},{"c":29.145,"h":29.2,"l":29.14,"n":1027,"o":29.19,"t":"2026-08-25T19:30:00Z","v":190040,"vw":29.15411},{"c":29.22,"h":29.23,"l":29.14,"n":3443,"o":29.145,"t":"2026-08-25T19:45:00Z","v":523766,"vw":29.18482},{"c":29.22,"h":29.22,"l":29.22,"n":4,"o":29.22,"t":"2026-08-25T20:00:00Z","v":75315,"vw":29.22},{"c":29.155,"h":29.155,"l":29.155,"n":4,"o":29.155,"t":"2026-08-26T08:00:00Z","v":720,"vw":29.155},{"c":29.18,"h":29.18,"l":29.18,"n":2,"o":29.18,"t":"2026-08-26T08:30:00Z","v":360,"vw":29.18},{"c":29.33,"h":29.33,"l":29.33,"n":1,"o":29.33,"t":"2026-08-26T09:15:00Z","v":100,"vw":29.33},{"c":29.36,"h":29.36,"l":29.36,"n":2,"o":29.36,"t":"2026-08-26T10:45:00Z","v":480,"vw":29.36},{"c":29.33,"h":29.33,"l":29.33,"n":6,"o":29.33,"t":"2026-08-26T11:45:00Z","v":800,"vw":29.33},{"c":29.36,"h":29.36,"l":29.36,"n":1,"o":29.36,"t":"2026-08-26T12:00:00Z","v":600,"vw":29.36},{"c":29.4,"h":29.4,"l":29.4,"n":2,"o":29.4,"t":"2026-08-26T12:15:00Z","v":500,"vw":29.4},{"c":29.36,"h":29.36,"l":29.35,"n":11,"o":29.35,"t":"2026-08-26T12:30:00Z","v":1819,"vw":29.353021},{"c":29.31,"h":29.35,"l":29.31,"n":7,"o":29.35,"t":"2026-08-26T13:00:00Z","v":829,"vw":29.319445},{"c":29.3,"h":29.32,"l":29.28,"n":29,"o":29.32,"t":"2026-08-26T13:15:00Z","v":2321,"vw":29.311172},{"c":29.18,"h":29.3,"l":29.17,"n":509,"o":29.29,"t":"2026-08-26T13:30:00Z","v":50942,"vw":29.266236},{"c":29.165,"h":29.259,"l":29.16,"n":382,"o":29.18,"t":"2026-08-26T13:45:00Z","v":29199,"vw":29.206983},{"c":29.19,"h":29.215,"l":29.165,"n":352,"o":29.165,"t":"2026-08-26T14:00:00Z","v":23331,"vw":29.183878},{"c":29.23,"h":29.255,"l":29.2,"n":419,"o":29.2,"t":"2026-08-26T14:15:00Z","v":37968,"vw":29.233209},{"c":29.22,"h":29.3,"l":29.215,"n":886,"o":29.225,"t":"2026-08-26T14:30:00Z","v":104748,"vw":29.261272},{"c":29.205,"h":29.24,"l":29.155,"n":423,"o":29.22,"t":"2026-08-26T14:45:00Z","v":43896,"vw":29.200173},{"c":29.225,"h":29.23,"l":29.19,"n":501,"o":29.205,"t":"2026-08-26T15:00:00Z","v":51372,"vw":29.211009},{"c":29.2,"h":29.225,"l":29.1601,"n":427,"o":29.22,"t":"2026-08-26T15:15:00Z","v":42388,"vw":29.197322},{"c":29.32,"h":29.34,"l":29.18,"n":1555,"o":29.195,"t":"2026-08-26T15:30:00Z","v":138687,"vw":29.25824},{"c":29.255,"h":29.33,"l":29.25,"n":288,"o":29.32,"t":"2026-08-26T15:45:00Z","v":18908,"vw":29.291218},{"c":29.27,"h":29.28,"l":29.255,"n":251,"o":29.255,"t":"2026-08-26T16:00:00Z","v":15096,"vw":29.269992},{"c":29.26,"h":29.275,"l":29.25,"n":154,"o":29.275,"t":"2026-08-26T16:15:00Z","v":11052,"vw":29.258084},{"c":29.265,"h":29.285,"l":29.265,"n":108,"o":29.27,"t":"2026-08-26T16:30:00Z","v":6265,"vw":29.275693},{"c":29.3,"h":29.305,"l":29.26,"n":550,"o":29.26,"t":"2026-08-26T16:45:00Z","v":43330,"vw":29.289853},{"c":29.325,"h":29.33,"l":29.305,"n":263,"o":29.305,"t":"2026-08-26T17:00:00Z","v":22113,"vw":29.308744},{"c":29.3699,"h":29.37,"l":29.33,"n":557,"o":29.33,"t":"2026-08-26T17:15:00Z","v":32754,"vw":29.346453},{"c":29.36,"h":29.375,"l":29.355,"n":498,"o":29.36,"t":"2026-08-26T17:30:00Z","v":24895,"vw":29.364639},{"c":29.35,"h":29.36,"l":29.34,"n":244,"o":29.36,"t":"2026-08-26T17:45:00Z","v":10216,"vw":29.350251},{"c":29.355,"h":29.36,"l":29.34,"n":317,"o":29.355,"t":"2026-08-26T18:00:00Z","v":18286,"vw":29.351466},{"c":29.365,"h":29.375,"l":29.355,"n":441,"o":29.355,"t":"2026-08-26T18:15:00Z","v":21566,"vw":29.36656},{"c":29.41,"h":29.435,"l":29.34,"n":1395,"o":29.36,"t":"2026-08-26T18:30:00Z","v":91579,"vw":29.392882},{"c":29.415,"h":29.425,"l":29.4,"n":387,"o":29.42,"t":"2026-08-26T18:45:00Z","v":37177,"vw":29.416014},{"c":29.37,"h":29.425,"l":29.34,"n":610,"o":29.415,"t":"2026-08-26T19:00:00Z","v":38028,"vw":29.378221},{"c":29.345,"h":29.38,"l":29.34,"n":478,"o":29.37,"t":"2026-08-26T19:15:00Z","v":31834,"vw":29.356056},{"c":29.35,"h":29.35,"l":29.315,"n":675,"o":29.35,"t":"2026-08-26T19:30:00Z","v":38885,"vw":29.328279},{"c":29.31,"h":29.35,"l":29.305,"n":1849,"o":29.345,"t":"2026-08-26T19:45:00Z","v":140805,"vw":29.322968},{"c":29.3,"h":29.3,"l":29.3,"n":6,"o":29.3,"t":"2026-08-26T20:00:00Z","v":1231905,"vw":29.3},{"c":29.12,"h":29.13,"l":29.11,"n":5,"o":29.11,"t":"2026-08-27T08:00:00Z","v":800,"vw":29.123334},{"c":29.03,"h":29.05,"l":29.02,"n":21,"o":29.03,"t":"2026-08-27T08:15:00Z","v":4669,"vw":29.034561},{"c":28.98,"h":28.98,"l":28.98,"n":4,"o":28.98,"t":"2026-08-27T08:30:00Z","v":130,"vw":28.98},{"c":29.03,"h":29.06,"l":29.02,"n":17,"o":29.04,"t":"2026-08-27T08:45:00Z","v":8141,"vw":29.043356},{"c":29.06,"h":29.14,"l":29.03,"n":17,"o":29.04,"t":"2026-08-27T09:00:00Z","v":6190,"vw":29.097247},{"c":29.06,"h":29.06,"l":29.04,"n":4,"o":29.05,"t":"2026-08-27T09:15:00Z","v":1200,"vw":29.050467},{"c":29.15,"h":29.22,"l":29.11,"n":38,"o":29.16,"t":"2026-08-27T10:15:00Z","v":18255,"vw":29.155433},{"c":29.14,"h":29.14,"l":29.13,"n":3,"o":29.13,"t":"2026-08-27T10:30:00Z","v":1100,"vw":29.134006},{"c":29.13,"h":29.14,"l":29.13,"n":6,"o":29.14,"t":"2026-08-27T10:45:00Z","v":3000,"vw":29.135},{"c":29.13,"h":29.13,"l":29.08,"n":6,"o":29.08,"t":"2026-08-27T11:00:00Z","v":1537,"vw":29.11465},{"c":29.12,"h":29.12,"l":29.09,"n":4,"o":29.1,"t":"2026-08-27T11:30:00Z","v":601,"vw":29.106667},{"c":29.11,"h":29.14,"l":29.11,"n":10,"o":29.11,"t":"2026-08-27T12:00:00Z","v":3244,"vw":29.120286},{"c":29.11,"h":29.11,"l":29.1,"n":3,"o":29.1,"t":"2026-08-27T12:15:00Z","v":1200,"vw":29.106667},{"c":29.12,"h":29.12,"l":29.12,"n":6,"o":29.12,"t":"2026-08-27T12:30:00Z","v":1250,"vw":29.12},{"c":29.14,"h":29.14,"l":29.13,"n":4,"o":29.13,"t":"2026-08-27T13:00:00Z","v":1338,"vw":29.133846},{"c":29.14,"h":29.14,"l":29.14,"n":1,"o":29.14,"t":"2026-08-27T13:15:00Z","v":2000,"vw":29.14},{"c":29.1,"h":29.25,"l":29.04,"n":823,"o":29.14,"t":"2026-08-27T13:30:00Z","v":106224,"vw":29.130691},{"c":29.21,"h":29.23,"l":29.0847,"n":633,"o":29.1,"t":"2026-08-27T13:45:00Z","v":59052,"vw":29.159659},{"c":29.14,"h":29.27,"l":29.125,"n":732,"o":29.2,"t":"2026-08-27T14:00:00Z","v":81648,"vw":29.214164},{"c":29.21,"h":29.21,"l":29.13,"n":593,"o":29.15,"t":"2026-08-27T14:15:00Z","v":54170,"vw":29.179772},{"c":29.28,"h":29.325,"l":29.205,"n":622,"o":29.205,"t":"2026-08-27T14:30:00Z","v":68232,"vw":29.285449},{"c":29.27,"h":29.315,"l":29.245,"n":664,"o":29.2709,"t":"2026-08-27T14:45:00Z","v":71562,"vw":29.292275},{"c":29.27,"h":29.31,"l":29.225,"n":341,"o":29.27,"t":"2026-08-27T15:00:00Z","v":29916,"vw":29.273816},{"c":29.31,"h":29.3316,"l":29.27,"n":447,"o":29.27,"t":"2026-08-27T15:15:00Z","v":54571,"vw":29.316684},{"c":29.31,"h":29.33,"l":29.27,"n":653,"o":29.31,"t":"2026-08-27T15:30:00Z","v":57310,"vw":29.298583},{"c":29.32,"h":29.34,"l":29.315,"n":128,"o":29.315,"t":"2026-08-27T15:45:00Z","v":8553,"vw":29.325067},{"c":29.265,"h":29.32,"l":29.26,"n":220,"o":29.32,"t":"2026-08-27T16:00:00Z","v":11680,"vw":29.281218},{"c":29.255,"h":29.27,"l":29.225,"n":216,"o":29.26,"t":"2026-08-27T16:15:00Z","v":15224,"vw":29.252279},{"c":29.22,"h":29.26,"l":29.21,"n":242,"o":29.255,"t":"2026-08-27T16:30:00Z","v":12972,"vw":29.233344},{"c":29.22,"h":29.245,"l":29.21,"n":202,"o":29.22,"t":"2026-08-27T16:45:00Z","v":10292,"vw":29.225239},{"c":29.22,"h":29.23,"l":29.195,"n":296,"o":29.22,"t":"2026-08-27T17:00:00Z","v":17890,"vw":29.211834},{"c":29.26,"h":29.26,"l":29.22,"n":275,"o":29.22,"t":"2026-08-27T17:15:00Z","v":11855,"vw":29.233217},{"c":29.285,"h":29.295,"l":29.245,"n":287,"o":29.255,"t":"2026-08-27T17:30:00Z","v":14923,"vw":29.269528},{"c":29.28,"h":29.286,"l":29.265,"n":260,"o":29.286,"t":"2026-08-27T17:45:00Z","v":14557,"vw":29.272392},{"c":29.26,"h":29.28,"l":29.255,"n":333,"o":29.27,"t":"2026-08-27T18:00:00Z","v":15484,"vw":29.267509},{"c":29.22,"h":29.27,"l":29.22,"n":200,"o":29.265,"t":"2026-08-27T18:15:00Z","v":10131,"vw":29.247909},{"c":29.225,"h":29.24,"l":29.215,"n":267,"o":29.225,"t":"2026-08-27T18:30:00Z","v":15007,"vw":29.227483},{"c":29.185,"h":29.24,"l":29.17,"n":479,"o":29.225,"t":"2026-08-27T18:45:00Z","v":30561,"vw":29.198709},{"c":29.17,"h":29.215,"l":29.165,"n":420,"o":29.19,"t":"2026-08-27T19:00:00Z","v":26095,"vw":29.185251},{"c":29.16,"h":29.205,"l":29.1401,"n":1048,"o":29.165,"t":"2026-08-27T19:15:00Z","v":89492,"vw":29.174006},{"c":29.16,"h":29.17,"l":29.145,"n":462,"o":29.155,"t":"2026-08-27T19:30:00Z","v":33527,"vw":29.157872},{"c":29.13,"h":29.175,"l":29.13,"n":1462,"o":29.16,"t":"2026-08-27T19:45:00Z","v":95959,"vw":29.145955},{"c":29.13,"h":29.13,"l":29.13,"n":5,"o":29.13,"t":"2026-08-27T20:00:00Z","v":31400,"vw":29.13},{"c":28.99,"h":29.18,"l":28.99,"n":9,"o":29.18,"t":"2026-08-28T08:00:00Z","v":1400,"vw":29.006043},{"c":29.04,"h":29.06,"l":29.04,"n":9,"o":29.06,"t":"2026-08-28T08:15:00Z","v":2139,"vw":29.045844},{"c":29.05,"h":29.05,"l":29.05,"n":1,"o":29.05,"t":"2026-08-28T08:30:00Z","v":500,"vw":29.05},{"c":29.02,"h":29.04,"l":28.98,"n":13,"o":29.03,"t":"2026-08-28T08:45:00Z","v":9915,"vw":29.018921},{"c":29,"h":29.03,"l":29,"n":8,"o":29.03,"t":"2026-08-28T09:00:00Z","v":4678,"vw":29.012078},{"c":29.07,"h":29.07,"l":29.06,"n":3,"o":29.06,"t":"2026-08-28T09:15:00Z","v":750,"vw":29.066667},{"c":29.02,"h":29.02,"l":29.02,"n":1,"o":29.02,"t":"2026-08-28T09:30:00Z","v":1000,"vw":29.02},{"c":29.01,"h":29.01,"l":29.01,"n":5,"o":29.01,"t":"2026-08-28T09:45:00Z","v":4300,"vw":29.01},{"c":29,"h":29,"l":28.97,"n":12,"o":28.99,"t":"2026-08-28T10:00:00Z","v":8463,"vw":28.984679},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-08-28T10:30:00Z","v":500,"vw":29},{"c":28.96,"h":28.97,"l":28.96,"n":9,"o":28.97,"t":"2026-08-28T10:45:00Z","v":4659,"vw":28.969229},{"c":29,"h":29,"l":29,"n":2,"o":29,"t":"2026-08-28T11:00:00Z","v":200,"vw":29},{"c":28.98,"h":28.98,"l":28.98,"n":7,"o":28.98,"t":"2026-08-28T11:30:00Z","v":4700,"vw":28.98},{"c":28.93,"h":28.93,"l":28.93,"n":1,"o":28.93,"t":"2026-08-28T11:45:00Z","v":700,"vw":28.93},{"c":28.91,"h":28.93,"l":28.91,"n":14,"o":28.93,"t":"2026-08-28T12:00:00Z","v":2560,"vw":28.91271},{"c":28.89,"h":28.89,"l":28.89,"n":5,"o":28.89,"t":"2026-08-28T12:15:00Z","v":2093,"vw":28.89},{"c":28.76,"h":28.98,"l":28.75,"n":630,"o":28.89,"t":"2026-08-28T13:30:00Z","v":59035,"vw":28.872386},{"c":28.86,"h":28.88,"l":28.77,"n":350,"o":28.77,"t":"2026-08-28T13:45:00Z","v":31699,"vw":28.814839},{"c":28.83,"h":28.895,"l":28.815,"n":498,"o":28.86,"t":"2026-08-28T14:00:00Z","v":45015,"vw":28.858641},{"c":28.765,"h":28.855,"l":28.765,"n":577,"o":28.82,"t":"2026-08-28T14:15:00Z","v":56226,"vw":28.806167},{"c":28.885,"h":28.945,"l":28.77,"n":667,"o":28.77,"t":"2026-08-28T14:30:00Z","v":71469,"vw":28.859003},{"c":28.965,"h":28.965,"l":28.85,"n":307,"o":28.885,"t":"2026-08-28T14:45:00Z","v":27775,"vw":28.897599},{"c":28.925,"h":28.985,"l":28.91,"n":622,"o":28.965,"t":"2026-08-28T15:00:00Z","v":66151,"vw":28.952844},{"c":28.935,"h":28.97,"l":28.9,"n":907,"o":28.925,"t":"2026-08-28T15:15:00Z","v":119450,"vw":28.933611},{"c":28.93,"h":28.985,"l":28.91,"n":770,"o":28.935,"t":"2026-08-28T15:30:00Z","v":567739,"vw":28.937086},{"c":28.945,"h":28.95,"l":28.925,"n":210,"o":28.925,"t":"2026-08-28T15:45:00Z","v":11774,"vw":28.939458},{"c":28.92,"h":28.985,"l":28.92,"n":294,"o":28.95,"t":"2026-08-28T16:00:00Z","v":18904,"vw":28.952917},{"c":28.885,"h":28.935,"l":28.875,"n":225,"o":28.92,"t":"2026-08-28T16:15:00Z","v":20293,"vw":28.909976},{"c":28.925,"h":28.925,"l":28.885,"n":212,"o":28.885,"t":"2026-08-28T16:30:00Z","v":14092,"vw":28.909746},{"c":28.935,"h":28.965,"l":28.93,"n":384,"o":28.93,"t":"2026-08-28T16:45:00Z","v":23323,"vw":28.948326},{"c":28.945,"h":28.965,"l":28.9309,"n":224,"o":28.94,"t":"2026-08-28T17:00:00Z","v":14537,"vw":28.944728},{"c":28.92,"h":28.945,"l":28.9101,"n":213,"o":28.945,"t":"2026-08-28T17:15:00Z","v":13039,"vw":28.927005},{"c":28.915,"h":28.935,"l":28.895,"n":300,"o":28.91,"t":"2026-08-28T17:30:00Z","v":15418,"vw":28.917379},{"c":28.92,"h":28.925,"l":28.905,"n":262,"o":28.915,"t":"2026-08-28T17:45:00Z","v":12531,"vw":28.913984},{"c":28.94,"h":28.94,"l":28.92,"n":217,"o":28.92,"t":"2026-08-28T18:00:00Z","v":10384,"vw":28.931912},{"c":28.935,"h":28.96,"l":28.935,"n":275,"o":28.935,"t":"2026-08-28T18:15:00Z","v":15251,"vw":28.945221},{"c":28.905,"h":28.935,"l":28.895,"n":203,"o":28.935,"t":"2026-08-28T18:30:00Z","v":12810,"vw":28.907432},{"c":28.935,"h":28.945,"l":28.905,"n":235,"o":28.905,"t":"2026-08-28T18:45:00Z","v":10932,"vw":28.923122},{"c":28.955,"h":28.955,"l":28.935,"n":230,"o":28.935,"t":"2026-08-28T19:00:00Z","v":13789,"vw":28.943774},{"c":28.97,"h":28.98,"l":28.95,"n":291,"o":28.955,"t":"2026-08-28T19:15:00Z","v":17190,"vw":28.962701},{"c":28.965,"h":28.985,"l":28.95,"n":445,"o":28.965,"t":"2026-08-28T19:30:00Z","v":32827,"vw":28.965472},{"c":28.98,"h":29.025,"l":28.9428,"n":1401,"o":28.97,"t":"2026-08-28T19:45:00Z","v":98994,"vw":28.983692},{"c":28.97,"h":28.97,"l":28.97,"n":9,"o":28.97,"t":"2026-08-28T20:00:00Z","v":35744,"vw":28.97},{"c":28.61,"h":28.66,"l":28.61,"n":6,"o":28.66,"t":"2026-08-31T11:00:00Z","v":500,"vw":28.632017},{"c":28.805,"h":29.21,"l":28.78,"n":1011,"o":29.21,"t":"2026-08-31T13:30:00Z","v":103094,"vw":28.968281},{"c":28.82,"h":28.84,"l":28.77,"n":235,"o":28.84,"t":"2026-08-31T13:45:00Z","v":13449,"vw":28.796556},{"c":28.935,"h":28.94,"l":28.815,"n":417,"o":28.815,"t":"2026-08-31T14:00:00Z","v":22547,"vw":28.897309},{"c":28.86,"h":28.945,"l":28.805,"n":307,"o":28.945,"t":"2026-08-31T14:15:00Z","v":24261,"vw":28.892848},{"c":28.825,"h":28.885,"l":28.815,"n":319,"o":28.855,"t":"2026-08-31T14:30:00Z","v":117488,"vw":28.842446},{"c":28.88,"h":28.885,"l":28.815,"n":213,"o":28.82,"t":"2026-08-31T14:45:00Z","v":12262,"vw":28.836512},{"c":28.825,"h":28.89,"l":28.825,"n":139,"o":28.87,"t":"2026-08-31T15:00:00Z","v":108977,"vw":28.854162},{"c":28.865,"h":28.88,"l":28.82,"n":303,"o":28.825,"t":"2026-08-31T15:15:00Z","v":16114,"vw":28.842724},{"c":28.83,"h":28.9,"l":28.825,"n":450,"o":28.89,"t":"2026-08-31T15:30:00Z","v":25684,"vw":28.869008},{"c":28.845,"h":28.85,"l":28.83,"n":171,"o":28.83,"t":"2026-08-31T15:45:00Z","v":208322,"vw":28.837818},{"c":28.86,"h":28.92,"l":28.835,"n":423,"o":28.845,"t":"2026-08-31T16:00:00Z","v":1623942,"vw":28.879284},{"c":28.875,"h":28.875,"l":28.835,"n":139,"o":28.86,"t":"2026-08-31T16:15:00Z","v":1108313,"vw":28.851533},{"c":28.865,"h":28.935,"l":28.855,"n":522,"o":28.875,"t":"2026-08-31T16:30:00Z","v":30585,"vw":28.895297},{"c":28.83,"h":28.88,"l":28.83,"n":336,"o":28.865,"t":"2026-08-31T16:45:00Z","v":566207,"vw":28.861175},{"c":28.865,"h":28.88,"l":28.835,"n":273,"o":28.835,"t":"2026-08-31T17:00:00Z","v":17151,"vw":28.860144},{"c":28.895,"h":28.895,"l":28.855,"n":214,"o":28.865,"t":"2026-08-31T17:15:00Z","v":12803,"vw":28.868337},{"c":28.885,"h":28.905,"l":28.88,"n":309,"o":28.89,"t":"2026-08-31T17:30:00Z","v":15356,"vw":28.89179},{"c":28.895,"h":28.895,"l":28.875,"n":243,"o":28.885,"t":"2026-08-31T17:45:00Z","v":11782,"vw":28.888637},{"c":28.855,"h":28.895,"l":28.855,"n":300,"o":28.895,"t":"2026-08-31T18:00:00Z","v":18362,"vw":28.87035},{"c":28.845,"h":28.875,"l":28.84,"n":294,"o":28.86,"t":"2026-08-31T18:15:00Z","v":14696,"vw":28.861044},{"c":28.825,"h":28.85,"l":28.815,"n":271,"o":28.845,"t":"2026-08-31T18:30:00Z","v":15257,"vw":28.827809},{"c":28.805,"h":28.83,"l":28.795,"n":492,"o":28.825,"t":"2026-08-31T18:45:00Z","v":591514,"vw":28.811333},{"c":28.825,"h":28.825,"l":28.8,"n":284,"o":28.805,"t":"2026-08-31T19:00:00Z","v":15049,"vw":28.808903},{"c":28.795,"h":28.825,"l":28.78,"n":493,"o":28.825,"t":"2026-08-31T19:15:00Z","v":33030,"vw":28.803364},{"c":28.775,"h":28.795,"l":28.775,"n":724,"o":28.79,"t":"2026-08-31T19:30:00Z","v":52137,"vw":28.783717},{"c":28.76,"h":28.835,"l":28.76,"n":1619,"o":28.775,"t":"2026-08-31T19:45:00Z","v":124381,"vw":28.79035},{"c":28.76,"h":28.76,"l":28.76,"n":3,"o":28.76,"t":"2026-08-31T20:00:00Z","v":43637,"vw":28.76},{"c":29.02,"h":29.02,"l":29.02,"n":1,"o":29.02,"t":"2026-09-01T08:00:00Z","v":104,"vw":29.02},{"c":29.2,"h":29.2,"l":29.2,"n":15,"o":29.2,"t":"2026-09-01T08:15:00Z","v":688,"vw":29.2},{"c":29.13,"h":29.13,"l":29.12,"n":4,"o":29.12,"t":"2026-09-01T09:15:00Z","v":1248,"vw":29.127909},{"c":29.23,"h":29.23,"l":29.15,"n":19,"o":29.15,"t":"2026-09-01T09:30:00Z","v":2680,"vw":29.184792},{"c":29.1,"h":29.1,"l":29.07,"n":7,"o":29.07,"t":"2026-09-01T09:45:00Z","v":1983,"vw":29.087546},{"c":29.17,"h":29.19,"l":29.12,"n":14,"o":29.12,"t":"2026-09-01T10:00:00Z","v":4601,"vw":29.152455},{"c":29.23,"h":29.3,"l":29.23,"n":25,"o":29.29,"t":"2026-09-01T10:15:00Z","v":3429,"vw":29.271715},{"c":29.26,"h":29.26,"l":29.24,"n":14,"o":29.24,"t":"2026-09-01T10:30:00Z","v":1700,"vw":29.25228},{"c":29.18,"h":29.26,"l":29.18,"n":14,"o":29.23,"t":"2026-09-01T10:45:00Z","v":1843,"vw":29.24},{"c":29.38,"h":29.38,"l":29.38,"n":6,"o":29.38,"t":"2026-09-01T11:45:00Z","v":800,"vw":29.38},{"c":29.43,"h":29.43,"l":29.43,"n":4,"o":29.43,"t":"2026-09-01T12:00:00Z","v":820,"vw":29.43},{"c":29.39,"h":29.39,"l":29.39,"n":1,"o":29.39,"t":"2026-09-01T12:15:00Z","v":250,"vw":29.39},{"c":29.5,"h":29.51,"l":29.48,"n":13,"o":29.51,"t":"2026-09-01T12:45:00Z","v":4408,"vw":29.485307},{"c":29.57,"h":29.58,"l":29.5,"n":29,"o":29.5,"t":"2026-09-01T13:00:00Z","v":7728,"vw":29.542654},{"c":29.66,"h":29.69,"l":29.63,"n":203,"o":29.63,"t":"2026-09-01T13:15:00Z","v":13897,"vw":29.662086},{"c":29.48,"h":29.69,"l":29.45,"n":1472,"o":29.63,"t":"2026-09-01T13:30:00Z","v":185024,"vw":29.55326},{"c":29.26,"h":29.46,"l":29.165,"n":1479,"o":29.46,"t":"2026-09-01T13:45:00Z","v":200550,"vw":29.258625},{"c":29.28,"h":29.33,"l":29.24,"n":1077,"o":29.26,"t":"2026-09-01T14:00:00Z","v":141334,"vw":29.280931},{"c":29.235,"h":29.27,"l":29.18,"n":854,"o":29.27,"t":"2026-09-01T14:15:00Z","v":91052,"vw":29.224151},{"c":29.115,"h":29.265,"l":29.115,"n":1066,"o":29.24,"t":"2026-09-01T14:30:00Z","v":106952,"vw":29.191941},{"c":29.09,"h":29.145,"l":29.06,"n":1223,"o":29.12,"t":"2026-09-01T14:45:00Z","v":151283,"vw":29.098348},{"c":29.041,"h":29.11,"l":29.025,"n":1267,"o":29.09,"t":"2026-09-01T15:00:00Z","v":150031,"vw":29.0697},{"c":29.135,"h":29.15,"l":29.025,"n":949,"o":29.04,"t":"2026-09-01T15:15:00Z","v":91463,"vw":29.088199},{"c":29.175,"h":29.2,"l":29.105,"n":643,"o":29.135,"t":"2026-09-01T15:30:00Z","v":55670,"vw":29.158445},{"c":29.105,"h":29.17,"l":29.105,"n":382,"o":29.17,"t":"2026-09-01T15:45:00Z","v":739321,"vw":29.134277},{"c":29.15,"h":29.17,"l":29.105,"n":277,"o":29.1198,"t":"2026-09-01T16:00:00Z","v":14741,"vw":29.137467},{"c":29.115,"h":29.155,"l":29.105,"n":358,"o":29.145,"t":"2026-09-01T16:15:00Z","v":28048,"vw":29.130994},{"c":29.14,"h":29.14,"l":29.085,"n":316,"o":29.12,"t":"2026-09-01T16:30:00Z","v":21917,"vw":29.102658},{"c":29.075,"h":29.15,"l":29.075,"n":364,"o":29.14,"t":"2026-09-01T16:45:00Z","v":18282,"vw":29.114944},{"c":29.095,"h":29.095,"l":29.06,"n":358,"o":29.075,"t":"2026-09-01T17:00:00Z","v":19449,"vw":29.07167},{"c":29.07,"h":29.095,"l":29.055,"n":517,"o":29.09,"t":"2026-09-01T17:15:00Z","v":33704,"vw":29.068571},{"c":29.065,"h":29.075,"l":29.05,"n":518,"o":29.07,"t":"2026-09-01T17:30:00Z","v":26945,"vw":29.060786},{"c":29.1,"h":29.1,"l":29.065,"n":413,"o":29.07,"t":"2026-09-01T17:45:00Z","v":24509,"vw":29.083888},{"c":29.07,"h":29.1,"l":29.065,"n":420,"o":29.1,"t":"2026-09-01T18:00:00Z","v":21569,"vw":29.087465},{"c":29.0701,"h":29.095,"l":29.07,"n":424,"o":29.075,"t":"2026-09-01T18:15:00Z","v":24130,"vw":29.082936},{"c":29.065,"h":29.08,"l":29.06,"n":492,"o":29.075,"t":"2026-09-01T18:30:00Z","v":33602,"vw":29.070458},{"c":29.025,"h":29.05,"l":29.005,"n":648,"o":29.05,"t":"2026-09-01T18:45:00Z","v":35937,"vw":29.017103},{"c":28.995,"h":29.025,"l":28.995,"n":707,"o":29.02,"t":"2026-09-01T19:00:00Z","v":34058,"vw":29.011571},{"c":28.945,"h":29.01,"l":28.91,"n":1666,"o":29,"t":"2026-09-01T19:15:00Z","v":93921,"vw":28.949349},{"c":28.94,"h":28.975,"l":28.92,"n":1028,"o":28.945,"t":"2026-09-01T19:30:00Z","v":76357,"vw":28.945571},{"c":28.95,"h":28.99,"l":28.9,"n":2595,"o":28.94,"t":"2026-09-01T19:45:00Z","v":234850,"vw":28.949432},{"c":29,"h":29,"l":28.97,"n":8,"o":28.97,"t":"2026-09-01T20:00:00Z","v":56479,"vw":28.970053},{"c":28.89,"h":28.89,"l":28.89,"n":2,"o":28.89,"t":"2026-09-02T08:00:00Z","v":101,"vw":28.89},{"c":28.58,"h":28.58,"l":28.58,"n":1,"o":28.58,"t":"2026-09-02T08:45:00Z","v":240,"vw":28.58},{"c":28.37,"h":28.37,"l":28.37,"n":1,"o":28.37,"t":"2026-09-02T09:15:00Z","v":4400,"vw":28.37},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-09-02T09:45:00Z","v":240,"vw":28.5},{"c":28.58,"h":28.58,"l":28.58,"n":3,"o":28.58,"t":"2026-09-02T10:30:00Z","v":500,"vw":28.58},{"c":28.568,"h":28.57,"l":28.5638,"n":11,"o":28.57,"t":"2026-09-02T11:00:00Z","v":2536,"vw":28.56796},{"c":28.68,"h":28.73,"l":28.68,"n":28,"o":28.71,"t":"2026-09-02T11:45:00Z","v":3315,"vw":28.706335},{"c":28.58,"h":28.58,"l":28.58,"n":1,"o":28.58,"t":"2026-09-02T12:15:00Z","v":500,"vw":28.58},{"c":28.57,"h":28.57,"l":28.57,"n":8,"o":28.57,"t":"2026-09-02T13:00:00Z","v":1009,"vw":28.57},{"c":28.62,"h":28.64,"l":28.57,"n":15,"o":28.58,"t":"2026-09-02T13:15:00Z","v":6700,"vw":28.613194},{"c":28.96,"h":28.97,"l":28.58,"n":686,"o":28.62,"t":"2026-09-02T13:30:00Z","v":140093,"vw":28.759259},{"c":29.145,"h":29.155,"l":28.865,"n":499,"o":28.96,"t":"2026-09-02T13:45:00Z","v":782194,"vw":29.066744},{"c":28.905,"h":29.14,"l":28.87,"n":614,"o":29.14,"t":"2026-09-02T14:00:00Z","v":70085,"vw":29.015797},{"c":28.895,"h":29,"l":28.895,"n":368,"o":28.9,"t":"2026-09-02T14:15:00Z","v":146166,"vw":28.944124},{"c":28.895,"h":28.935,"l":28.88,"n":1157,"o":28.89,"t":"2026-09-02T14:30:00Z","v":55754,"vw":28.894503},{"c":28.9,"h":28.9,"l":28.82,"n":496,"o":28.885,"t":"2026-09-02T14:45:00Z","v":54925,"vw":28.848819},{"c":28.915,"h":28.975,"l":28.89,"n":471,"o":28.91,"t":"2026-09-02T15:00:00Z","v":64505,"vw":28.928109},{"c":29,"h":29.005,"l":28.92,"n":1023,"o":28.92,"t":"2026-09-02T15:15:00Z","v":110494,"vw":28.972933},{"c":28.885,"h":29.035,"l":28.87,"n":913,"o":29.005,"t":"2026-09-02T15:30:00Z","v":100363,"vw":28.933956},{"c":28.89,"h":28.91,"l":28.855,"n":502,"o":28.89,"t":"2026-09-02T15:45:00Z","v":52533,"vw":28.877874},{"c":28.895,"h":28.9,"l":28.86,"n":287,"o":28.88,"t":"2026-09-02T16:00:00Z","v":23874,"vw":28.875822},{"c":28.88,"h":28.915,"l":28.88,"n":247,"o":28.8937,"t":"2026-09-02T16:15:00Z","v":15340,"vw":28.89387},{"c":28.89,"h":28.89,"l":28.865,"n":191,"o":28.88,"t":"2026-09-02T16:30:00Z","v":12471,"vw":28.878332},{"c":28.87,"h":28.885,"l":28.86,"n":275,"o":28.88,"t":"2026-09-02T16:45:00Z","v":16593,"vw":28.875742},{"c":28.855,"h":28.885,"l":28.85,"n":312,"o":28.875,"t":"2026-09-02T17:00:00Z","v":22723,"vw":28.871704},{"c":28.805,"h":28.855,"l":28.8,"n":499,"o":28.85,"t":"2026-09-02T17:15:00Z","v":52665,"vw":28.829586},{"c":28.8191,"h":28.8191,"l":28.745,"n":752,"o":28.805,"t":"2026-09-02T17:30:00Z","v":72031,"vw":28.780476},{"c":28.85,"h":28.85,"l":28.805,"n":378,"o":28.82,"t":"2026-09-02T17:45:00Z","v":22171,"vw":28.818654},{"c":28.82,"h":28.845,"l":28.815,"n":317,"o":28.845,"t":"2026-09-02T18:00:00Z","v":15001,"vw":28.828107},{"c":28.815,"h":28.84,"l":28.79,"n":418,"o":28.82,"t":"2026-09-02T18:15:00Z","v":330245,"vw":28.821477},{"c":28.815,"h":28.825,"l":28.795,"n":434,"o":28.82,"t":"2026-09-02T18:30:00Z","v":37109,"vw":28.811698},{"c":28.765,"h":28.82,"l":28.765,"n":441,"o":28.81,"t":"2026-09-02T18:45:00Z","v":40429,"vw":28.791106},{"c":28.755,"h":28.765,"l":28.735,"n":479,"o":28.765,"t":"2026-09-02T19:00:00Z","v":40849,"vw":28.749497},{"c":28.72,"h":28.765,"l":28.715,"n":547,"o":28.76,"t":"2026-09-02T19:15:00Z","v":46873,"vw":28.736141},{"c":28.715,"h":28.73,"l":28.68,"n":809,"o":28.725,"t":"2026-09-02T19:30:00Z","v":74618,"vw":28.710362},{"c":28.675,"h":28.74,"l":28.655,"n":2059,"o":28.715,"t":"2026-09-02T19:45:00Z","v":202784,"vw":28.695618},{"c":28.66,"h":28.66,"l":28.66,"n":4,"o":28.66,"t":"2026-09-02T20:00:00Z","v":46125,"vw":28.66},{"c":29.09,"h":29.09,"l":28.52,"n":3,"o":28.52,"t":"2026-09-02T21:00:00Z","v":201,"vw":28.805},{"c":28.71,"h":28.71,"l":28.71,"n":4,"o":28.71,"t":"2026-09-03T11:00:00Z","v":525,"vw":28.71},{"c":28.84,"h":28.84,"l":28.72,"n":5,"o":28.72,"t":"2026-09-03T11:15:00Z","v":1744,"vw":28.789931},{"c":28.9,"h":28.9,"l":28.89,"n":15,"o":28.89,"t":"2026-09-03T11:30:00Z","v":1260,"vw":28.898019},{"c":28.86,"h":28.87,"l":28.86,"n":3,"o":28.87,"t":"2026-09-03T11:45:00Z","v":1000,"vw":28.865139},{"c":28.96,"h":28.96,"l":28.87,"n":12,"o":28.87,"t":"2026-09-03T12:00:00Z","v":2623,"vw":28.91834},{"c":28.66,"h":29.02,"l":28.66,"n":8,"o":28.98,"t":"2026-09-03T12:15:00Z","v":52000,"vw":28.672111},{"c":29.03,"h":29.1,"l":29.03,"n":4,"o":29.06,"t":"2026-09-03T12:30:00Z","v":1272,"vw":29.040771},{"c":28.93,"h":28.97,"l":28.89,"n":6,"o":28.97,"t":"2026-09-03T12:45:00Z","v":4218,"vw":28.913061},{"c":29.01,"h":29.03,"l":29,"n":9,"o":29,"t":"2026-09-03T13:00:00Z","v":1907,"vw":29.009047},{"c":29.06,"h":29.14,"l":29.04,"n":11,"o":29.04,"t":"2026-09-03T13:15:00Z","v":3136,"vw":29.085673},{"c":28.96,"h":29.24,"l":28.96,"n":1193,"o":29.03,"t":"2026-09-03T13:30:00Z","v":162214,"vw":29.076927},{"c":28.94,"h":28.96,"l":28.84,"n":1876,"o":28.95,"t":"2026-09-03T13:45:00Z","v":202083,"vw":28.893552},{"c":28.74,"h":28.935,"l":28.735,"n":548,"o":28.925,"t":"2026-09-03T14:00:00Z","v":64640,"vw":28.856644},{"c":28.615,"h":28.73,"l":28.48,"n":580,"o":28.73,"t":"2026-09-03T14:15:00Z","v":74519,"vw":28.610776},{"c":28.63,"h":28.63,"l":28.57,"n":563,"o":28.625,"t":"2026-09-03T14:30:00Z","v":44311,"vw":28.595867},{"c":28.65,"h":28.67,"l":28.58,"n":589,"o":28.63,"t":"2026-09-03T14:45:00Z","v":57508,"vw":28.621615},{"c":28.71,"h":28.72,"l":28.635,"n":541,"o":28.64,"t":"2026-09-03T15:00:00Z","v":36156,"vw":28.684488},{"c":28.725,"h":28.78,"l":28.685,"n":577,"o":28.715,"t":"2026-09-03T15:15:00Z","v":48515,"vw":28.731459},{"c":28.645,"h":28.755,"l":28.635,"n":1024,"o":28.73,"t":"2026-09-03T15:30:00Z","v":87461,"vw":28.688182},{"c":28.715,"h":28.72,"l":28.635,"n":524,"o":28.645,"t":"2026-09-03T15:45:00Z","v":37588,"vw":28.669855},{"c":28.65,"h":28.72,"l":28.635,"n":353,"o":28.72,"t":"2026-09-03T16:00:00Z","v":16433,"vw":28.681257},{"c":28.665,"h":28.685,"l":28.65,"n":296,"o":28.655,"t":"2026-09-03T16:15:00Z","v":13847,"vw":28.660388},{"c":28.685,"h":28.705,"l":28.65,"n":326,"o":28.67,"t":"2026-09-03T16:30:00Z","v":18813,"vw":28.675768},{"c":28.675,"h":28.709,"l":28.675,"n":325,"o":28.685,"t":"2026-09-03T16:45:00Z","v":18461,"vw":28.689158},{"c":28.665,"h":28.7,"l":28.665,"n":498,"o":28.68,"t":"2026-09-03T17:00:00Z","v":39809,"vw":28.684468},{"c":28.67,"h":28.675,"l":28.64,"n":318,"o":28.665,"t":"2026-09-03T17:15:00Z","v":14363,"vw":28.663767},{"c":28.645,"h":28.68,"l":28.645,"n":433,"o":28.67,"t":"2026-09-03T17:30:00Z","v":26867,"vw":28.665732},{"c":28.65,"h":28.655,"l":28.625,"n":272,"o":28.645,"t":"2026-09-03T17:45:00Z","v":12769,"vw":28.641032},{"c":28.665,"h":28.679,"l":28.655,"n":387,"o":28.66,"t":"2026-09-03T18:00:00Z","v":21237,"vw":28.665326},{"c":28.6572,"h":28.675,"l":28.655,"n":343,"o":28.66,"t":"2026-09-03T18:15:00Z","v":14031,"vw":28.663477},{"c":28.665,"h":28.675,"l":28.635,"n":391,"o":28.65,"t":"2026-09-03T18:30:00Z","v":16319,"vw":28.656558},{"c":28.685,"h":28.695,"l":28.665,"n":419,"o":28.665,"t":"2026-09-03T18:45:00Z","v":21432,"vw":28.680103},{"c":28.645,"h":28.68,"l":28.64,"n":468,"o":28.68,"t":"2026-09-03T19:00:00Z","v":24088,"vw":28.663208},{"c":28.645,"h":28.66,"l":28.635,"n":553,"o":28.645,"t":"2026-09-03T19:15:00Z","v":32170,"vw":28.643432},{"c":28.715,"h":28.73,"l":28.645,"n":756,"o":28.645,"t":"2026-09-03T19:30:00Z","v":65683,"vw":28.676821},{"c":28.68,"h":28.7178,"l":28.645,"n":1824,"o":28.715,"t":"2026-09-03T19:45:00Z","v":137982,"vw":28.677363},{"c":28.69,"h":28.69,"l":28.69,"n":8,"o":28.69,"t":"2026-09-03T20:00:00Z","v":1814733,"vw":28.69},{"c":28.83,"h":28.83,"l":28.83,"n":1,"o":28.83,"t":"2026-09-03T21:00:00Z","v":100,"vw":28.83},{"c":28.7841,"h":28.7841,"l":28.7841,"n":1,"o":28.7841,"t":"2026-09-04T11:15:00Z","v":333,"vw":28.7841},{"c":28.77,"h":28.77,"l":28.77,"n":1,"o":28.77,"t":"2026-09-04T11:30:00Z","v":240,"vw":28.77},{"c":28.89,"h":28.89,"l":28.78,"n":38,"o":28.78,"t":"2026-09-04T12:00:00Z","v":1269,"vw":28.834133},{"c":28.815,"h":28.815,"l":28.68,"n":53,"o":28.78,"t":"2026-09-04T12:30:00Z","v":2337,"vw":28.750034},{"c":28.8,"h":28.83,"l":28.77,"n":31,"o":28.82,"t":"2026-09-04T13:15:00Z","v":6468,"vw":28.801063},{"c":28.87,"h":28.89,"l":28.69,"n":851,"o":28.77,"t":"2026-09-04T13:30:00Z","v":118973,"vw":28.753395},{"c":28.76,"h":28.91,"l":28.76,"n":488,"o":28.87,"t":"2026-09-04T13:45:00Z","v":35329,"vw":28.85366},{"c":28.82,"h":28.9,"l":28.77,"n":588,"o":28.77,"t":"2026-09-04T14:00:00Z","v":47240,"vw":28.843741},{"c":28.905,"h":28.91,"l":28.785,"n":665,"o":28.83,"t":"2026-09-04T14:15:00Z","v":57781,"vw":28.854229},{"c":28.89,"h":28.95,"l":28.855,"n":521,"o":28.91,"t":"2026-09-04T14:30:00Z","v":43340,"vw":28.909984},{"c":28.83,"h":28.9,"l":28.81,"n":430,"o":28.9,"t":"2026-09-04T14:45:00Z","v":24814,"vw":28.85247},{"c":28.97,"h":28.97,"l":28.84,"n":431,"o":28.84,"t":"2026-09-04T15:00:00Z","v":27373,"vw":28.923731},{"c":28.99,"h":29.015,"l":28.96,"n":609,"o":28.96,"t":"2026-09-04T15:15:00Z","v":44353,"vw":28.987533},{"c":28.96,"h":28.99,"l":28.925,"n":617,"o":28.975,"t":"2026-09-04T15:30:00Z","v":42772,"vw":28.950343},{"c":28.965,"h":28.975,"l":28.955,"n":272,"o":28.96,"t":"2026-09-04T15:45:00Z","v":13121,"vw":28.965952},{"c":29.015,"h":29.015,"l":28.955,"n":336,"o":28.9651,"t":"2026-09-04T16:00:00Z","v":18051,"vw":28.968278},{"c":28.976,"h":29.015,"l":28.96,"n":261,"o":29.01,"t":"2026-09-04T16:15:00Z","v":14386,"vw":28.987266},{"c":28.96,"h":28.975,"l":28.95,"n":264,"o":28.97,"t":"2026-09-04T16:30:00Z","v":10904,"vw":28.962066},{"c":28.935,"h":28.96,"l":28.935,"n":214,"o":28.96,"t":"2026-09-04T16:45:00Z","v":9434,"vw":28.954999},{"c":28.93,"h":28.93,"l":28.91,"n":226,"o":28.93,"t":"2026-09-04T17:00:00Z","v":9874,"vw":28.921672},{"c":28.915,"h":28.935,"l":28.91,"n":161,"o":28.93,"t":"2026-09-04T17:15:00Z","v":6213,"vw":28.925346},{"c":28.91,"h":28.925,"l":28.905,"n":287,"o":28.915,"t":"2026-09-04T17:30:00Z","v":13029,"vw":28.911873},{"c":28.885,"h":28.91,"l":28.86,"n":345,"o":28.909,"t":"2026-09-04T17:45:00Z","v":18786,"vw":28.885597},{"c":28.925,"h":28.925,"l":28.89,"n":267,"o":28.89,"t":"2026-09-04T18:00:00Z","v":12063,"vw":28.908498},{"c":28.925,"h":28.925,"l":28.92,"n":110,"o":28.925,"t":"2026-09-04T18:15:00Z","v":3578,"vw":28.923248},{"c":28.93,"h":28.93,"l":28.91,"n":330,"o":28.925,"t":"2026-09-04T18:30:00Z","v":14368,"vw":28.921191},{"c":28.95,"h":28.955,"l":28.93,"n":300,"o":28.93,"t":"2026-09-04T18:45:00Z","v":15076,"vw":28.937003},{"c":28.915,"h":28.945,"l":28.9,"n":691,"o":28.945,"t":"2026-09-04T19:00:00Z","v":45185,"vw":28.917319},{"c":28.92,"h":28.935,"l":28.905,"n":428,"o":28.915,"t":"2026-09-04T19:15:00Z","v":23635,"vw":28.925279},{"c":28.915,"h":28.92,"l":28.895,"n":399,"o":28.91,"t":"2026-09-04T19:30:00Z","v":22758,"vw":28.907374},{"c":28.885,"h":28.925,"l":28.865,"n":1345,"o":28.915,"t":"2026-09-04T19:45:00Z","v":99493,"vw":28.892554},{"c":28.87,"h":28.87,"l":28.87,"n":7,"o":28.87,"t":"2026-09-04T20:00:00Z","v":38700,"vw":28.87},{"c":28.95,"h":28.95,"l":28.95,"n":3,"o":28.95,"t":"2026-09-08T08:00:00Z","v":212,"vw":28.95},{"c":28.99,"h":28.99,"l":28.99,"n":1,"o":28.99,"t":"2026-09-08T09:00:00Z","v":100,"vw":28.99},{"c":29.17,"h":29.21,"l":29.17,"n":82,"o":29.21,"t":"2026-09-08T13:15:00Z","v":9283,"vw":29.183664},{"c":28.95,"h":29.16,"l":28.85,"n":1900,"o":29.16,"t":"2026-09-08T13:30:00Z","v":232577,"vw":28.955956},{"c":28.87,"h":29,"l":28.835,"n":672,"o":28.95,"t":"2026-09-08T13:45:00Z","v":87702,"vw":28.906796},{"c":28.865,"h":28.925,"l":28.835,"n":533,"o":28.87,"t":"2026-09-08T14:00:00Z","v":44835,"vw":28.882047},{"c":28.295,"h":28.9,"l":28.205,"n":5525,"o":28.865,"t":"2026-09-08T14:15:00Z","v":735013,"vw":28.529},{"c":28.07,"h":28.46,"l":28.05,"n":2450,"o":28.3,"t":"2026-09-08T14:30:00Z","v":295344,"vw":28.254156},{"c":27.815,"h":28.14,"l":27.69,"n":3574,"o":28.07,"t":"2026-09-08T14:45:00Z","v":418407,"vw":27.87562},{"c":27.745,"h":27.9,"l":27.73,"n":1893,"o":27.815,"t":"2026-09-08T15:00:00Z","v":213199,"vw":27.812553},{"c":27.575,"h":27.785,"l":27.57,"n":781,"o":27.745,"t":"2026-09-08T15:15:00Z","v":67036,"vw":27.686339},{"c":27.82,"h":27.89,"l":27.569,"n":2648,"o":27.57,"t":"2026-09-08T15:30:00Z","v":227809,"vw":27.759238},{"c":27.795,"h":27.825,"l":27.78,"n":440,"o":27.825,"t":"2026-09-08T15:45:00Z","v":28164,"vw":27.802524},{"c":27.895,"h":27.93,"l":27.76,"n":1150,"o":27.79,"t":"2026-09-08T16:00:00Z","v":95399,"vw":27.86527},{"c":27.845,"h":27.895,"l":27.805,"n":672,"o":27.895,"t":"2026-09-08T16:15:00Z","v":52329,"vw":27.841061},{"c":27.825,"h":27.87,"l":27.805,"n":470,"o":27.855,"t":"2026-09-08T16:30:00Z","v":27262,"vw":27.836807},{"c":27.81,"h":27.845,"l":27.805,"n":542,"o":27.83,"t":"2026-09-08T16:45:00Z","v":35681,"vw":27.823077},{"c":27.885,"h":27.935,"l":27.805,"n":618,"o":27.805,"t":"2026-09-08T17:00:00Z","v":57464,"vw":27.89419},{"c":27.88,"h":27.9,"l":27.865,"n":309,"o":27.885,"t":"2026-09-08T17:15:00Z","v":21558,"vw":27.879483},{"c":27.79,"h":27.885,"l":27.78,"n":473,"o":27.875,"t":"2026-09-08T17:30:00Z","v":40351,"vw":27.824567},{"c":27.895,"h":27.8951,"l":27.79,"n":438,"o":27.79,"t":"2026-09-08T17:45:00Z","v":27528,"vw":27.846616},{"c":27.895,"h":27.94,"l":27.8836,"n":887,"o":27.89,"t":"2026-09-08T18:00:00Z","v":94450,"vw":27.913876},{"c":27.885,"h":27.895,"l":27.86,"n":486,"o":27.895,"t":"2026-09-08T18:15:00Z","v":32667,"vw":27.873041},{"c":27.905,"h":27.905,"l":27.835,"n":427,"o":27.885,"t":"2026-09-08T18:30:00Z","v":39198,"vw":27.872316},{"c":27.84,"h":27.91,"l":27.835,"n":560,"o":27.91,"t":"2026-09-08T18:45:00Z","v":33653,"vw":27.860804},{"c":27.845,"h":27.855,"l":27.785,"n":836,"o":27.84,"t":"2026-09-08T19:00:00Z","v":60358,"vw":27.828294},{"c":27.855,"h":27.865,"l":27.81,"n":993,"o":27.84,"t":"2026-09-08T19:15:00Z","v":213465,"vw":27.838289},{"c":27.87,"h":27.89,"l":27.85,"n":745,"o":27.855,"t":"2026-09-08T19:30:00Z","v":50213,"vw":27.874443},{"c":27.86,"h":27.87,"l":27.8,"n":2313,"o":27.865,"t":"2026-09-08T19:45:00Z","v":202595,"vw":27.836394},{"c":27.87,"h":27.87,"l":27.87,"n":13,"o":27.87,"t":"2026-09-08T20:00:00Z","v":77765,"vw":27.87},{"c":28.12,"h":28.12,"l":28.12,"n":3,"o":28.12,"t":"2026-09-09T08:00:00Z","v":224,"vw":28.12},{"c":28.15,"h":28.15,"l":28.14,"n":5,"o":28.14,"t":"2026-09-09T08:15:00Z","v":869,"vw":28.147143},{"c":27.98,"h":27.98,"l":27.98,"n":2,"o":27.98,"t":"2026-09-09T09:30:00Z","v":217,"vw":27.98},{"c":27.9,"h":27.9,"l":27.9,"n":3,"o":27.9,"t":"2026-09-09T11:00:00Z","v":301,"vw":27.9},{"c":27.86,"h":27.86,"l":27.8,"n":3,"o":27.81,"t":"2026-09-09T11:30:00Z","v":470,"vw":27.834468},{"c":27.83,"h":27.84,"l":27.83,"n":5,"o":27.83,"t":"2026-09-09T11:45:00Z","v":2095,"vw":27.838554},{"c":27.83,"h":27.87,"l":27.81,"n":4,"o":27.81,"t":"2026-09-09T12:15:00Z","v":100958,"vw":27.869522},{"c":27.88,"h":27.88,"l":27.84,"n":8,"o":27.84,"t":"2026-09-09T12:30:00Z","v":2029,"vw":27.869029},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-09-09T12:45:00Z","v":800,"vw":27.95},{"c":27.83,"h":27.88,"l":27.83,"n":30,"o":27.88,"t":"2026-09-09T13:15:00Z","v":2494,"vw":27.87042},{"c":27.84,"h":27.84,"l":27.56,"n":1390,"o":27.8,"t":"2026-09-09T13:30:00Z","v":176458,"vw":27.70552},{"c":27.88,"h":27.94,"l":27.84,"n":651,"o":27.84,"t":"2026-09-09T13:45:00Z","v":79316,"vw":27.884341},{"c":27.865,"h":27.925,"l":27.855,"n":695,"o":27.885,"t":"2026-09-09T14:00:00Z","v":93864,"vw":27.88195},{"c":27.82,"h":27.88,"l":27.77,"n":668,"o":27.87,"t":"2026-09-09T14:15:00Z","v":72869,"vw":27.827448},{"c":27.81,"h":27.82,"l":27.765,"n":539,"o":27.81,"t":"2026-09-09T14:30:00Z","v":48309,"vw":27.801662},{"c":27.805,"h":27.82,"l":27.77,"n":369,"o":27.805,"t":"2026-09-09T14:45:00Z","v":32068,"vw":27.801467},{"c":27.815,"h":27.83,"l":27.77,"n":399,"o":27.805,"t":"2026-09-09T15:00:00Z","v":55353,"vw":27.801116},{"c":27.755,"h":27.825,"l":27.725,"n":677,"o":27.81,"t":"2026-09-09T15:15:00Z","v":78576,"vw":27.752263},{"c":27.76,"h":27.835,"l":27.745,"n":1063,"o":27.745,"t":"2026-09-09T15:30:00Z","v":108105,"vw":27.800075},{"c":27.745,"h":27.78,"l":27.745,"n":191,"o":27.765,"t":"2026-09-09T15:45:00Z","v":11929,"vw":27.760442},{"c":27.72,"h":27.77,"l":27.715,"n":303,"o":27.74,"t":"2026-09-09T16:00:00Z","v":31591,"vw":27.736427},{"c":27.71,"h":27.72,"l":27.68,"n":309,"o":27.715,"t":"2026-09-09T16:15:00Z","v":26245,"vw":27.6994},{"c":27.71,"h":27.72,"l":27.69,"n":226,"o":27.715,"t":"2026-09-09T16:30:00Z","v":26857,"vw":27.70045},{"c":27.705,"h":27.73,"l":27.69,"n":502,"o":27.705,"t":"2026-09-09T16:45:00Z","v":50325,"vw":27.708734},{"c":27.73,"h":27.73,"l":27.71,"n":325,"o":27.71,"t":"2026-09-09T17:00:00Z","v":19274,"vw":27.720094},{"c":27.765,"h":27.765,"l":27.725,"n":292,"o":27.725,"t":"2026-09-09T17:15:00Z","v":23807,"vw":27.739898},{"c":27.725,"h":27.775,"l":27.725,"n":389,"o":27.77,"t":"2026-09-09T17:30:00Z","v":39778,"vw":27.75967},{"c":27.765,"h":27.77,"l":27.73,"n":249,"o":27.73,"t":"2026-09-09T17:45:00Z","v":14079,"vw":27.74922},{"c":27.76,"h":27.79,"l":27.75,"n":513,"o":27.77,"t":"2026-09-09T18:00:00Z","v":31670,"vw":27.772851},{"c":27.78,"h":27.785,"l":27.76,"n":206,"o":27.765,"t":"2026-09-09T18:15:00Z","v":13262,"vw":27.774475},{"c":27.8,"h":27.82,"l":27.785,"n":516,"o":27.785,"t":"2026-09-09T18:30:00Z","v":45404,"vw":27.803049},{"c":27.775,"h":27.81,"l":27.775,"n":286,"o":27.805,"t":"2026-09-09T18:45:00Z","v":20660,"vw":27.797034},{"c":27.8,"h":27.8,"l":27.775,"n":600,"o":27.775,"t":"2026-09-09T19:00:00Z","v":52335,"vw":27.786289},{"c":27.785,"h":27.8,"l":27.775,"n":566,"o":27.795,"t":"2026-09-09T19:15:00Z","v":42971,"vw":27.790131},{"c":27.775,"h":27.82,"l":27.77,"n":678,"o":27.79,"t":"2026-09-09T19:30:00Z","v":51696,"vw":27.799836},{"c":27.8,"h":27.8,"l":27.71,"n":2275,"o":27.775,"t":"2026-09-09T19:45:00Z","v":378109,"vw":27.751663},{"c":27.8,"h":27.8,"l":27.8,"n":9,"o":27.8,"t":"2026-09-09T20:00:00Z","v":175665,"vw":27.8},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-09-10T08:00:00Z","v":1122,"vw":27.65},{"c":27.955,"h":27.955,"l":27.955,"n":3,"o":27.955,"t":"2026-09-10T10:00:00Z","v":520,"vw":27.955},{"c":28.04,"h":28.04,"l":28.03,"n":5,"o":28.03,"t":"2026-09-10T10:30:00Z","v":1300,"vw":28.033846},{"c":28.05,"h":28.05,"l":28.03,"n":2,"o":28.03,"t":"2026-09-10T10:45:00Z","v":574,"vw":28.038676},{"c":28.1,"h":28.1,"l":28.1,"n":2,"o":28.1,"t":"2026-09-10T11:30:00Z","v":200,"vw":28.1},{"c":27.8,"h":27.8,"l":27.8,"n":2,"o":27.8,"t":"2026-09-10T12:00:00Z","v":50001,"vw":27.8},{"c":28.07,"h":28.13,"l":28.07,"n":3,"o":28.13,"t":"2026-09-10T12:15:00Z","v":1900,"vw":28.100526},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-09-10T12:30:00Z","v":1167,"vw":28},{"c":28.05,"h":28.05,"l":28.05,"n":3,"o":28.05,"t":"2026-09-10T12:45:00Z","v":480,"vw":28.05},{"c":28.01,"h":28.06,"l":28.01,"n":19,"o":28.06,"t":"2026-09-10T13:15:00Z","v":5002,"vw":28.041895},{"c":27.8,"h":28.02,"l":27.78,"n":787,"o":27.98,"t":"2026-09-10T13:30:00Z","v":101986,"vw":27.914595},{"c":27.77,"h":27.855,"l":27.77,"n":371,"o":27.81,"t":"2026-09-10T13:45:00Z","v":54979,"vw":27.804217},{"c":27.8,"h":27.8,"l":27.68,"n":531,"o":27.77,"t":"2026-09-10T14:00:00Z","v":67561,"vw":27.733853},{"c":27.825,"h":27.93,"l":27.775,"n":671,"o":27.8099,"t":"2026-09-10T14:15:00Z","v":77450,"vw":27.860291},{"c":27.76,"h":27.83,"l":27.715,"n":475,"o":27.83,"t":"2026-09-10T14:30:00Z","v":49833,"vw":27.760434},{"c":27.72,"h":27.78,"l":27.71,"n":457,"o":27.755,"t":"2026-09-10T14:45:00Z","v":224730,"vw":27.745752},{"c":27.695,"h":27.72,"l":27.655,"n":664,"o":27.71,"t":"2026-09-10T15:00:00Z","v":70958,"vw":27.689788},{"c":27.655,"h":27.7,"l":27.655,"n":697,"o":27.69,"t":"2026-09-10T15:15:00Z","v":73111,"vw":27.672002},{"c":27.735,"h":27.77,"l":27.65,"n":1679,"o":27.65,"t":"2026-09-10T15:30:00Z","v":163464,"vw":27.722219},{"c":27.74,"h":27.78,"l":27.735,"n":245,"o":27.74,"t":"2026-09-10T15:45:00Z","v":20034,"vw":27.751392},{"c":27.77,"h":27.785,"l":27.74,"n":331,"o":27.745,"t":"2026-09-10T16:00:00Z","v":23471,"vw":27.752529},{"c":27.73,"h":27.77,"l":27.72,"n":216,"o":27.765,"t":"2026-09-10T16:15:00Z","v":18894,"vw":27.743638},{"c":27.75,"h":27.77,"l":27.715,"n":298,"o":27.73,"t":"2026-09-10T16:30:00Z","v":28053,"vw":27.741171},{"c":27.76,"h":27.76,"l":27.74,"n":192,"o":27.755,"t":"2026-09-10T16:45:00Z","v":12426,"vw":27.751907},{"c":27.715,"h":27.76,"l":27.705,"n":485,"o":27.75,"t":"2026-09-10T17:00:00Z","v":39248,"vw":27.728692},{"c":27.685,"h":27.74,"l":27.685,"n":448,"o":27.715,"t":"2026-09-10T17:15:00Z","v":32916,"vw":27.720418},{"c":27.675,"h":27.725,"l":27.665,"n":450,"o":27.69,"t":"2026-09-10T17:30:00Z","v":26811,"vw":27.691841},{"c":27.685,"h":27.69,"l":27.67,"n":271,"o":27.68,"t":"2026-09-10T17:45:00Z","v":14649,"vw":27.680561},{"c":27.665,"h":27.695,"l":27.645,"n":399,"o":27.68,"t":"2026-09-10T18:00:00Z","v":21697,"vw":27.672431},{"c":27.62,"h":27.665,"l":27.615,"n":496,"o":27.66,"t":"2026-09-10T18:15:00Z","v":39953,"vw":27.638277},{"c":27.62,"h":27.635,"l":27.605,"n":469,"o":27.62,"t":"2026-09-10T18:30:00Z","v":43025,"vw":27.623034},{"c":27.615,"h":27.635,"l":27.605,"n":356,"o":27.62,"t":"2026-09-10T18:45:00Z","v":18656,"vw":27.621141},{"c":27.635,"h":27.645,"l":27.601,"n":420,"o":27.615,"t":"2026-09-10T19:00:00Z","v":21930,"vw":27.625338},{"c":27.595,"h":27.63,"l":27.58,"n":518,"o":27.63,"t":"2026-09-10T19:15:00Z","v":25918,"vw":27.601255},{"c":27.605,"h":27.62,"l":27.58,"n":709,"o":27.59,"t":"2026-09-10T19:30:00Z","v":56922,"vw":27.597543},{"c":27.63,"h":27.635,"l":27.555,"n":1769,"o":27.61,"t":"2026-09-10T19:45:00Z","v":153419,"vw":27.585452},{"c":27.62,"h":27.62,"l":27.62,"n":6,"o":27.62,"t":"2026-09-10T20:00:00Z","v":52418,"vw":27.62},{"c":27.71,"h":27.71,"l":27.66,"n":6,"o":27.66,"t":"2026-09-11T08:00:00Z","v":412,"vw":27.685},{"c":27.85,"h":27.85,"l":27.85,"n":2,"o":27.85,"t":"2026-09-11T09:00:00Z","v":370,"vw":27.85},{"c":27.89,"h":27.89,"l":27.86,"n":22,"o":27.86,"t":"2026-09-11T11:45:00Z","v":4822,"vw":27.878015},{"c":27.84,"h":27.86,"l":27.84,"n":2,"o":27.86,"t":"2026-09-11T12:00:00Z","v":1100,"vw":27.841818},{"c":27.85,"h":27.89,"l":27.83,"n":10,"o":27.89,"t":"2026-09-11T12:30:00Z","v":1813,"vw":27.853905},{"c":27.87,"h":27.87,"l":27.84,"n":10,"o":27.855,"t":"2026-09-11T13:15:00Z","v":1699,"vw":27.846022},{"c":27.69,"h":27.91,"l":27.685,"n":908,"o":27.87,"t":"2026-09-11T13:30:00Z","v":105910,"vw":27.787293},{"c":27.69,"h":27.78,"l":27.645,"n":637,"o":27.69,"t":"2026-09-11T13:45:00Z","v":72334,"vw":27.712569},{"c":27.585,"h":27.7,"l":27.53,"n":746,"o":27.69,"t":"2026-09-11T14:00:00Z","v":66166,"vw":27.584789},{"c":27.495,"h":27.595,"l":27.43,"n":686,"o":27.585,"t":"2026-09-11T14:15:00Z","v":67611,"vw":27.501954},{"c":27.51,"h":27.5193,"l":27.44,"n":579,"o":27.49,"t":"2026-09-11T14:30:00Z","v":53688,"vw":27.479369},{"c":27.495,"h":27.555,"l":27.485,"n":412,"o":27.51,"t":"2026-09-11T14:45:00Z","v":39475,"vw":27.534662},{"c":27.43,"h":27.51,"l":27.425,"n":406,"o":27.5,"t":"2026-09-11T15:00:00Z","v":29375,"vw":27.464922},{"c":27.36,"h":27.4292,"l":27.345,"n":379,"o":27.425,"t":"2026-09-11T15:15:00Z","v":32011,"vw":27.386642},{"c":27.32,"h":27.36,"l":27.23,"n":1547,"o":27.36,"t":"2026-09-11T15:30:00Z","v":116777,"vw":27.282259},{"c":27.375,"h":27.375,"l":27.32,"n":477,"o":27.32,"t":"2026-09-11T15:45:00Z","v":44946,"vw":27.35114},{"c":27.37,"h":27.3899,"l":27.36,"n":215,"o":27.3899,"t":"2026-09-11T16:00:00Z","v":15346,"vw":27.372245},{"c":27.405,"h":27.4192,"l":27.37,"n":222,"o":27.37,"t":"2026-09-11T16:15:00Z","v":13852,"vw":27.394449},{"c":27.4,"h":27.43,"l":27.3901,"n":210,"o":27.41,"t":"2026-09-11T16:30:00Z","v":11647,"vw":27.416399},{"c":27.385,"h":27.42,"l":27.375,"n":241,"o":27.4,"t":"2026-09-11T16:45:00Z","v":15778,"vw":27.397447},{"c":27.41,"h":27.41,"l":27.39,"n":199,"o":27.39,"t":"2026-09-11T17:00:00Z","v":9228,"vw":27.400782},{"c":27.4,"h":27.427,"l":27.4,"n":99,"o":27.42,"t":"2026-09-11T17:15:00Z","v":5738,"vw":27.414372},{"c":27.4,"h":27.43,"l":27.395,"n":404,"o":27.405,"t":"2026-09-11T17:30:00Z","v":42209,"vw":27.417205},{"c":27.41,"h":27.425,"l":27.3701,"n":276,"o":27.38,"t":"2026-09-11T17:45:00Z","v":19593,"vw":27.401027},{"c":27.41,"h":27.43,"l":27.4,"n":304,"o":27.41,"t":"2026-09-11T18:00:00Z","v":14910,"vw":27.414439},{"c":27.375,"h":27.42,"l":27.3708,"n":200,"o":27.415,"t":"2026-09-11T18:15:00Z","v":12353,"vw":27.391322},{"c":27.365,"h":27.375,"l":27.335,"n":481,"o":27.375,"t":"2026-09-11T18:30:00Z","v":23262,"vw":27.361906},{"c":27.395,"h":27.4,"l":27.365,"n":396,"o":27.365,"t":"2026-09-11T18:45:00Z","v":24405,"vw":27.385526},{"c":27.395,"h":27.425,"l":27.385,"n":518,"o":27.395,"t":"2026-09-11T19:00:00Z","v":31179,"vw":27.403319},{"c":27.425,"h":27.435,"l":27.4,"n":382,"o":27.4,"t":"2026-09-11T19:15:00Z","v":29983,"vw":27.422481},{"c":27.465,"h":27.47,"l":27.405,"n":552,"o":27.425,"t":"2026-09-11T19:30:00Z","v":34210,"vw":27.42975},{"c":27.48,"h":27.51,"l":27.46,"n":1811,"o":27.46,"t":"2026-09-11T19:45:00Z","v":133561,"vw":27.490336},{"c":27.5,"h":27.5,"l":27.5,"n":14,"o":27.5,"t":"2026-09-11T20:00:00Z","v":43588,"vw":27.5},{"c":28.15,"h":28.15,"l":27.81,"n":9,"o":27.81,"t":"2026-09-14T08:00:00Z","v":673,"vw":27.944264},{"c":28.26,"h":28.26,"l":28.26,"n":2,"o":28.26,"t":"2026-09-14T08:15:00Z","v":500,"vw":28.26},{"c":28.27,"h":28.27,"l":28.27,"n":2,"o":28.27,"t":"2026-09-14T09:00:00Z","v":273,"vw":28.27},{"c":28.26,"h":28.26,"l":28.26,"n":1,"o":28.26,"t":"2026-09-14T09:15:00Z","v":200,"vw":28.26},{"c":28.42,"h":28.42,"l":28.4,"n":2,"o":28.4,"t":"2026-09-14T10:15:00Z","v":500,"vw":28.41},{"c":28.46,"h":28.47,"l":28.46,"n":10,"o":28.47,"t":"2026-09-14T10:30:00Z","v":766,"vw":28.465644},{"c":28.39,"h":28.39,"l":28.38,"n":4,"o":28.39,"t":"2026-09-14T12:00:00Z","v":1000,"vw":28.388302},{"c":28.42,"h":28.42,"l":28.42,"n":3,"o":28.42,"t":"2026-09-14T12:45:00Z","v":750,"vw":28.42},{"c":28.37,"h":28.4,"l":28.33,"n":14,"o":28.4,"t":"2026-09-14T13:00:00Z","v":3820,"vw":28.365519},{"c":28.325,"h":28.5,"l":28.325,"n":1038,"o":28.41,"t":"2026-09-14T13:30:00Z","v":128038,"vw":28.428262},{"c":28.27,"h":28.378,"l":28.24,"n":715,"o":28.33,"t":"2026-09-14T13:45:00Z","v":68570,"vw":28.320297},{"c":28.27,"h":28.345,"l":28.235,"n":548,"o":28.26,"t":"2026-09-14T14:00:00Z","v":42583,"vw":28.284892},{"c":28.26,"h":28.305,"l":28.24,"n":343,"o":28.265,"t":"2026-09-14T14:15:00Z","v":23282,"vw":28.267441},{"c":28.265,"h":28.31,"l":28.22,"n":550,"o":28.25,"t":"2026-09-14T14:30:00Z","v":36754,"vw":28.263848},{"c":28.225,"h":28.315,"l":28.225,"n":895,"o":28.265,"t":"2026-09-14T14:45:00Z","v":75202,"vw":28.282237},{"c":28.295,"h":28.315,"l":28.19,"n":883,"o":28.225,"t":"2026-09-14T15:00:00Z","v":93348,"vw":28.251214},{"c":28.27,"h":28.29,"l":28.23,"n":774,"o":28.28,"t":"2026-09-14T15:15:00Z","v":84831,"vw":28.265022},{"c":28.44,"h":28.445,"l":28.215,"n":1179,"o":28.26,"t":"2026-09-14T15:30:00Z","v":133328,"vw":28.312405},{"c":28.38,"h":28.43,"l":28.38,"n":268,"o":28.43,"t":"2026-09-14T15:45:00Z","v":21784,"vw":28.406607},{"c":28.395,"h":28.4,"l":28.34,"n":313,"o":28.38,"t":"2026-09-14T16:00:00Z","v":36589,"vw":28.37197},{"c":28.39,"h":28.405,"l":28.38,"n":292,"o":28.4,"t":"2026-09-14T16:15:00Z","v":21467,"vw":28.39097},{"c":28.375,"h":28.4,"l":28.36,"n":368,"o":28.385,"t":"2026-09-14T16:30:00Z","v":26952,"vw":28.377631},{"c":28.39,"h":28.425,"l":28.365,"n":371,"o":28.375,"t":"2026-09-14T16:45:00Z","v":26334,"vw":28.40092},{"c":28.41,"h":28.43,"l":28.34,"n":417,"o":28.395,"t":"2026-09-14T17:00:00Z","v":26448,"vw":28.37992},{"c":28.435,"h":28.435,"l":28.385,"n":381,"o":28.42,"t":"2026-09-14T17:15:00Z","v":36692,"vw":28.399423},{"c":28.46,"h":28.465,"l":28.43,"n":389,"o":28.435,"t":"2026-09-14T17:30:00Z","v":18141,"vw":28.443738},{"c":28.4201,"h":28.455,"l":28.42,"n":351,"o":28.455,"t":"2026-09-14T17:45:00Z","v":16490,"vw":28.435883},{"c":28.425,"h":28.44,"l":28.405,"n":405,"o":28.43,"t":"2026-09-14T18:00:00Z","v":23033,"vw":28.423714},{"c":28.45,"h":28.45,"l":28.415,"n":425,"o":28.43,"t":"2026-09-14T18:15:00Z","v":28518,"vw":28.428103},{"c":28.445,"h":28.46,"l":28.44,"n":432,"o":28.45,"t":"2026-09-14T18:30:00Z","v":32113,"vw":28.449009},{"c":28.5,"h":28.505,"l":28.44,"n":579,"o":28.445,"t":"2026-09-14T18:45:00Z","v":60941,"vw":28.488206},{"c":28.495,"h":28.505,"l":28.465,"n":595,"o":28.495,"t":"2026-09-14T19:00:00Z","v":41885,"vw":28.490963},{"c":28.385,"h":28.5025,"l":28.38,"n":731,"o":28.5,"t":"2026-09-14T19:15:00Z","v":50865,"vw":28.45052},{"c":28.405,"h":28.415,"l":28.385,"n":635,"o":28.395,"t":"2026-09-14T19:30:00Z","v":41661,"vw":28.401181},{"c":28.405,"h":28.44,"l":28.37,"n":2194,"o":28.4,"t":"2026-09-14T19:45:00Z","v":194719,"vw":28.403553},{"c":28.4,"h":28.4,"l":28.4,"n":16,"o":28.4,"t":"2026-09-14T20:00:00Z","v":49577,"vw":28.4},{"c":28.14,"h":28.14,"l":28.14,"n":2,"o":28.14,"t":"2026-09-15T08:00:00Z","v":692,"vw":28.14},{"c":28.18,"h":28.18,"l":28.18,"n":1,"o":28.18,"t":"2026-09-15T09:15:00Z","v":883,"vw":28.18},{"c":28.22,"h":28.22,"l":28.22,"n":1,"o":28.22,"t":"2026-09-15T09:45:00Z","v":249,"vw":28.22},{"c":28.21,"h":28.21,"l":28.21,"n":4,"o":28.21,"t":"2026-09-15T10:15:00Z","v":800,"vw":28.21},{"c":28.13,"h":28.16,"l":28.13,"n":7,"o":28.16,"t":"2026-09-15T11:30:00Z","v":1760,"vw":28.146364},{"c":28.04,"h":28.17,"l":27.99,"n":826,"o":28.12,"t":"2026-09-15T13:30:00Z","v":101253,"vw":28.075492},{"c":28.065,"h":28.065,"l":27.98,"n":390,"o":28.045,"t":"2026-09-15T13:45:00Z","v":23247,"vw":28.019327},{"c":28.06,"h":28.14,"l":28.025,"n":800,"o":28.065,"t":"2026-09-15T14:00:00Z","v":52593,"vw":28.079108},{"c":28.11,"h":28.135,"l":28.07,"n":623,"o":28.075,"t":"2026-09-15T14:15:00Z","v":37993,"vw":28.103998},{"c":28.16,"h":28.17,"l":28.1,"n":533,"o":28.115,"t":"2026-09-15T14:30:00Z","v":40444,"vw":28.146573},{"c":28.11,"h":28.19,"l":28.11,"n":545,"o":28.15,"t":"2026-09-15T14:45:00Z","v":40020,"vw":28.158522},{"c":28.16,"h":28.16,"l":28.1,"n":714,"o":28.12,"t":"2026-09-15T15:00:00Z","v":56648,"vw":28.126661},{"c":28.145,"h":28.16,"l":28.115,"n":762,"o":28.16,"t":"2026-09-15T15:15:00Z","v":62181,"vw":28.135027},{"c":28.11,"h":28.145,"l":28.055,"n":2232,"o":28.145,"t":"2026-09-15T15:30:00Z","v":184825,"vw":28.100874},{"c":28.1,"h":28.105,"l":28.06,"n":517,"o":28.105,"t":"2026-09-15T15:45:00Z","v":28191,"vw":28.082272},{"c":27.985,"h":28.095,"l":27.97,"n":842,"o":28.0908,"t":"2026-09-15T16:00:00Z","v":85493,"vw":28.009591},{"c":28.015,"h":28.03,"l":27.975,"n":586,"o":27.99,"t":"2026-09-15T16:15:00Z","v":53265,"vw":28.002221},{"c":27.97,"h":28.02,"l":27.965,"n":960,"o":28.02,"t":"2026-09-15T16:30:00Z","v":98243,"vw":27.999659},{"c":27.99,"h":27.995,"l":27.955,"n":599,"o":27.975,"t":"2026-09-15T16:45:00Z","v":37422,"vw":27.974234},{"c":28.11,"h":28.12,"l":27.96,"n":1419,"o":27.99,"t":"2026-09-15T17:00:00Z","v":198724,"vw":28.005037},{"c":28.06,"h":28.11,"l":28.05,"n":372,"o":28.11,"t":"2026-09-15T17:15:00Z","v":49175,"vw":28.059171},{"c":28.065,"h":28.07,"l":28.03,"n":423,"o":28.065,"t":"2026-09-15T17:30:00Z","v":25983,"vw":28.056533},{"c":28.09,"h":28.09,"l":28.065,"n":313,"o":28.065,"t":"2026-09-15T17:45:00Z","v":13790,"vw":28.075473},{"c":28.11,"h":28.115,"l":28.09,"n":405,"o":28.1,"t":"2026-09-15T18:00:00Z","v":18078,"vw":28.102456},{"c":28.12,"h":28.13,"l":28.095,"n":406,"o":28.1009,"t":"2026-09-15T18:15:00Z","v":24425,"vw":28.116044},{"c":28.105,"h":28.115,"l":28.085,"n":500,"o":28.11,"t":"2026-09-15T18:30:00Z","v":23089,"vw":28.100974},{"c":28.105,"h":28.13,"l":28.1,"n":545,"o":28.105,"t":"2026-09-15T18:45:00Z","v":28394,"vw":28.110159},{"c":28.115,"h":28.125,"l":28.1,"n":466,"o":28.105,"t":"2026-09-15T19:00:00Z","v":24354,"vw":28.108488},{"c":28.105,"h":28.125,"l":28.095,"n":447,"o":28.115,"t":"2026-09-15T19:15:00Z","v":29957,"vw":28.108105},{"c":28.07,"h":28.105,"l":28.07,"n":570,"o":28.105,"t":"2026-09-15T19:30:00Z","v":34839,"vw":28.084029},{"c":28,"h":28.1,"l":27.98,"n":2007,"o":28.07,"t":"2026-09-15T19:45:00Z","v":172611,"vw":28.033511},{"c":28.01,"h":28.01,"l":28.01,"n":20,"o":28.01,"t":"2026-09-15T20:00:00Z","v":58131,"vw":28.01},{"c":27.71,"h":27.71,"l":27.71,"n":1,"o":27.71,"t":"2026-09-16T08:45:00Z","v":100,"vw":27.71},{"c":27.78,"h":27.79,"l":27.76,"n":11,"o":27.76,"t":"2026-09-16T11:15:00Z","v":2199,"vw":27.76841},{"c":27.78,"h":27.78,"l":27.78,"n":1,"o":27.78,"t":"2026-09-16T11:45:00Z","v":100,"vw":27.78},{"c":27.78,"h":27.79,"l":27.78,"n":6,"o":27.79,"t":"2026-09-16T12:00:00Z","v":1128,"vw":27.784356},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-09-16T12:30:00Z","v":500,"vw":27.75},{"c":27.79,"h":27.79,"l":27.78,"n":4,"o":27.78,"t":"2026-09-16T13:00:00Z","v":979,"vw":27.783333},{"c":27.93,"h":27.93,"l":27.82,"n":30,"o":27.82,"t":"2026-09-16T13:15:00Z","v":8694,"vw":27.883365},{"c":27.94,"h":27.96,"l":27.85,"n":602,"o":27.9,"t":"2026-09-16T13:30:00Z","v":75357,"vw":27.910413},{"c":27.915,"h":28,"l":27.91,"n":484,"o":27.935,"t":"2026-09-16T13:45:00Z","v":48693,"vw":27.96389},{"c":28.02,"h":28.035,"l":27.89,"n":398,"o":27.92,"t":"2026-09-16T14:00:00Z","v":33819,"vw":27.947276},{"c":27.995,"h":28.02,"l":27.98,"n":270,"o":28.015,"t":"2026-09-16T14:15:00Z","v":18346,"vw":28.00468},{"c":27.985,"h":28.02,"l":27.97,"n":285,"o":27.995,"t":"2026-09-16T14:30:00Z","v":16235,"vw":27.995209},{"c":27.97,"h":28.01,"l":27.955,"n":598,"o":27.98,"t":"2026-09-16T14:45:00Z","v":64741,"vw":27.986563},{"c":28.03,"h":28.03,"l":27.96,"n":365,"o":27.98,"t":"2026-09-16T15:00:00Z","v":23490,"vw":27.995868},{"c":28.03,"h":28.045,"l":28,"n":402,"o":28.03,"t":"2026-09-16T15:15:00Z","v":29318,"vw":28.021562},{"c":28.055,"h":28.08,"l":28.025,"n":383,"o":28.025,"t":"2026-09-16T15:30:00Z","v":27018,"vw":28.065079},{"c":28.075,"h":28.1,"l":28.05,"n":234,"o":28.05,"t":"2026-09-16T15:45:00Z","v":16152,"vw":28.073615},{"c":28.08,"h":28.08,"l":28.05,"n":207,"o":28.07,"t":"2026-09-16T16:00:00Z","v":12786,"vw":28.063476},{"c":28.08,"h":28.09,"l":28.07,"n":146,"o":28.075,"t":"2026-09-16T16:15:00Z","v":7450,"vw":28.081687},{"c":28.05,"h":28.08,"l":28.04,"n":106,"o":28.08,"t":"2026-09-16T16:30:00Z","v":6647,"vw":28.053906},{"c":28.045,"h":28.065,"l":28.045,"n":178,"o":28.05,"t":"2026-09-16T16:45:00Z","v":9623,"vw":28.053887},{"c":28.035,"h":28.04,"l":28.02,"n":173,"o":28.04,"t":"2026-09-16T17:00:00Z","v":11999,"vw":28.03021},{"c":28.01,"h":28.045,"l":28,"n":244,"o":28.035,"t":"2026-09-16T17:15:00Z","v":20943,"vw":28.015841},{"c":27.98,"h":28.01,"l":27.98,"n":437,"o":28.01,"t":"2026-09-16T17:30:00Z","v":28560,"vw":27.990467},{"c":27.99,"h":28.0179,"l":27.98,"n":336,"o":27.98,"t":"2026-09-16T17:45:00Z","v":22550,"vw":28.000016},{"c":27.945,"h":27.995,"l":27.94,"n":596,"o":27.99,"t":"2026-09-16T18:00:00Z","v":36395,"vw":27.962007},{"c":27.9999,"h":28,"l":27.94,"n":393,"o":27.94,"t":"2026-09-16T18:15:00Z","v":22160,"vw":27.972825},{"c":27.965,"h":28,"l":27.885,"n":538,"o":27.995,"t":"2026-09-16T18:30:00Z","v":39517,"vw":27.949715},{"c":27.83,"h":27.975,"l":27.83,"n":624,"o":27.97,"t":"2026-09-16T18:45:00Z","v":37353,"vw":27.901341},{"c":27.815,"h":27.895,"l":27.815,"n":651,"o":27.825,"t":"2026-09-16T19:00:00Z","v":38247,"vw":27.855049},{"c":27.795,"h":27.83,"l":27.765,"n":480,"o":27.81,"t":"2026-09-16T19:15:00Z","v":33215,"vw":27.797134},{"c":27.775,"h":27.82,"l":27.77,"n":662,"o":27.795,"t":"2026-09-16T19:30:00Z","v":41521,"vw":27.796291},{"c":27.81,"h":27.83,"l":27.765,"n":1345,"o":27.77,"t":"2026-09-16T19:45:00Z","v":96118,"vw":27.803711},{"c":27.8,"h":27.8,"l":27.8,"n":26,"o":27.8,"t":"2026-09-16T20:00:00Z","v":34597,"vw":27.8},{"c":27.91,"h":27.91,"l":27.91,"n":1,"o":27.91,"t":"2026-09-17T08:00:00Z","v":1136,"vw":27.91},{"c":27.69,"h":27.69,"l":27.69,"n":36,"o":27.69,"t":"2026-09-17T10:30:00Z","v":371,"vw":27.69},{"c":27.82,"h":27.82,"l":27.82,"n":3,"o":27.82,"t":"2026-09-17T12:15:00Z","v":500,"vw":27.82},{"c":27.68,"h":27.76,"l":27.68,"n":40,"o":27.76,"t":"2026-09-17T13:00:00Z","v":876,"vw":27.713727},{"c":27.5913,"h":27.8,"l":27.58,"n":362,"o":27.8,"t":"2026-09-17T13:30:00Z","v":68011,"vw":27.697212},{"c":27.66,"h":27.725,"l":27.59,"n":280,"o":27.59,"t":"2026-09-17T13:45:00Z","v":27273,"vw":27.683086},{"c":27.685,"h":27.685,"l":27.555,"n":548,"o":27.67,"t":"2026-09-17T14:00:00Z","v":92599,"vw":27.612836},{"c":27.71,"h":27.755,"l":27.645,"n":575,"o":27.68,"t":"2026-09-17T14:15:00Z","v":63696,"vw":27.701779},{"c":27.6,"h":27.73,"l":27.575,"n":402,"o":27.715,"t":"2026-09-17T14:30:00Z","v":29937,"vw":27.65407},{"c":27.62,"h":27.655,"l":27.5,"n":850,"o":27.61,"t":"2026-09-17T14:45:00Z","v":107953,"vw":27.559967},{"c":27.63,"h":27.645,"l":27.6,"n":468,"o":27.62,"t":"2026-09-17T15:00:00Z","v":78906,"vw":27.622434},{"c":27.64,"h":27.65,"l":27.61,"n":338,"o":27.64,"t":"2026-09-17T15:15:00Z","v":27617,"vw":27.634553},{"c":27.7,"h":27.705,"l":27.64,"n":376,"o":27.64,"t":"2026-09-17T15:30:00Z","v":28551,"vw":27.672232},{"c":27.725,"h":27.725,"l":27.69,"n":205,"o":27.705,"t":"2026-09-17T15:45:00Z","v":12444,"vw":27.70317},{"c":27.7107,"h":27.74,"l":27.7005,"n":205,"o":27.73,"t":"2026-09-17T16:00:00Z","v":14388,"vw":27.721159},{"c":27.73,"h":27.74,"l":27.71,"n":239,"o":27.72,"t":"2026-09-17T16:15:00Z","v":14068,"vw":27.724551},{"c":27.74,"h":27.74,"l":27.725,"n":158,"o":27.73,"t":"2026-09-17T16:30:00Z","v":8351,"vw":27.729139},{"c":27.74,"h":27.75,"l":27.725,"n":225,"o":27.75,"t":"2026-09-17T16:45:00Z","v":11771,"vw":27.733117},{"c":27.76,"h":27.77,"l":27.73,"n":276,"o":27.735,"t":"2026-09-17T17:00:00Z","v":12498,"vw":27.744327},{"c":27.775,"h":27.775,"l":27.75,"n":467,"o":27.75,"t":"2026-09-17T17:15:00Z","v":44025,"vw":27.758484},{"c":27.785,"h":27.785,"l":27.77,"n":312,"o":27.775,"t":"2026-09-17T17:30:00Z","v":13279,"vw":27.778866},{"c":27.785,"h":27.81,"l":27.775,"n":436,"o":27.785,"t":"2026-09-17T17:45:00Z","v":33082,"vw":27.790664},{"c":27.815,"h":27.815,"l":27.79,"n":212,"o":27.79,"t":"2026-09-17T18:00:00Z","v":15208,"vw":27.801398},{"c":27.79,"h":27.825,"l":27.78,"n":192,"o":27.815,"t":"2026-09-17T18:15:00Z","v":15121,"vw":27.812923},{"c":27.765,"h":27.8,"l":27.755,"n":186,"o":27.8,"t":"2026-09-17T18:30:00Z","v":15322,"vw":27.769891},{"c":27.78,"h":27.78,"l":27.76,"n":238,"o":27.77,"t":"2026-09-17T18:45:00Z","v":18178,"vw":27.769486},{"c":27.77,"h":27.8,"l":27.765,"n":240,"o":27.78,"t":"2026-09-17T19:00:00Z","v":14913,"vw":27.779913},{"c":27.77,"h":27.785,"l":27.74,"n":418,"o":27.765,"t":"2026-09-17T19:15:00Z","v":32767,"vw":27.766971},{"c":27.805,"h":27.82,"l":27.75,"n":576,"o":27.76,"t":"2026-09-17T19:30:00Z","v":39839,"vw":27.784813},{"c":27.79,"h":27.82,"l":27.77,"n":1923,"o":27.8,"t":"2026-09-17T19:45:00Z","v":190285,"vw":27.800236},{"c":27.78,"h":27.78,"l":27.78,"n":18,"o":27.78,"t":"2026-09-17T20:00:00Z","v":98318,"vw":27.78},{"c":27.67,"h":27.69,"l":27.67,"n":3,"o":27.69,"t":"2026-09-18T10:45:00Z","v":1050,"vw":27.686},{"c":27.61,"h":27.61,"l":27.61,"n":1,"o":27.61,"t":"2026-09-18T11:45:00Z","v":700,"vw":27.61},{"c":27.5,"h":27.58,"l":27.47,"n":494,"o":27.55,"t":"2026-09-18T13:30:00Z","v":50484,"vw":27.523136},{"c":27.455,"h":27.49,"l":27.45,"n":249,"o":27.48,"t":"2026-09-18T13:45:00Z","v":15743,"vw":27.466157},{"c":27.4901,"h":27.525,"l":27.43,"n":471,"o":27.455,"t":"2026-09-18T14:00:00Z","v":33682,"vw":27.47859},{"c":27.51,"h":27.535,"l":27.48,"n":406,"o":27.5,"t":"2026-09-18T14:15:00Z","v":32634,"vw":27.506771},{"c":27.47,"h":27.52,"l":27.46,"n":370,"o":27.5,"t":"2026-09-18T14:30:00Z","v":24047,"vw":27.491468},{"c":27.535,"h":27.585,"l":27.45,"n":636,"o":27.475,"t":"2026-09-18T14:45:00Z","v":73024,"vw":27.548243},{"c":27.575,"h":27.575,"l":27.495,"n":580,"o":27.535,"t":"2026-09-18T15:00:00Z","v":55473,"vw":27.513589},{"c":27.64,"h":27.655,"l":27.545,"n":980,"o":27.575,"t":"2026-09-18T15:15:00Z","v":95887,"vw":27.606828},{"c":27.565,"h":27.655,"l":27.55,"n":2222,"o":27.645,"t":"2026-09-18T15:30:00Z","v":328328,"vw":27.597552},{"c":27.5299,"h":27.56,"l":27.51,"n":343,"o":27.56,"t":"2026-09-18T15:45:00Z","v":29303,"vw":27.530217},{"c":27.53,"h":27.53,"l":27.49,"n":260,"o":27.52,"t":"2026-09-18T16:00:00Z","v":19763,"vw":27.506328},{"c":27.535,"h":27.555,"l":27.51,"n":248,"o":27.54,"t":"2026-09-18T16:15:00Z","v":19716,"vw":27.537038},{"c":27.53,"h":27.54,"l":27.51,"n":295,"o":27.53,"t":"2026-09-18T16:30:00Z","v":23207,"vw":27.528776},{"c":27.56,"h":27.56,"l":27.525,"n":277,"o":27.53,"t":"2026-09-18T16:45:00Z","v":20179,"vw":27.542436},{"c":27.57,"h":27.57,"l":27.54,"n":553,"o":27.5501,"t":"2026-09-18T17:00:00Z","v":31435,"vw":27.554508},{"c":27.565,"h":27.57,"l":27.555,"n":308,"o":27.56,"t":"2026-09-18T17:15:00Z","v":15191,"vw":27.561816},{"c":27.585,"h":27.585,"l":27.56,"n":372,"o":27.56,"t":"2026-09-18T17:30:00Z","v":21861,"vw":27.569426},{"c":27.595,"h":27.595,"l":27.57,"n":430,"o":27.58,"t":"2026-09-18T17:45:00Z","v":26251,"vw":27.581758},{"c":27.585,"h":27.615,"l":27.57,"n":819,"o":27.6,"t":"2026-09-18T18:00:00Z","v":51620,"vw":27.591688},{"c":27.605,"h":27.61,"l":27.57,"n":376,"o":27.585,"t":"2026-09-18T18:15:00Z","v":24196,"vw":27.58694},{"c":27.6,"h":27.63,"l":27.595,"n":367,"o":27.605,"t":"2026-09-18T18:30:00Z","v":23551,"vw":27.614348},{"c":27.571,"h":27.615,"l":27.57,"n":336,"o":27.6,"t":"2026-09-18T18:45:00Z","v":22378,"vw":27.587133},{"c":27.545,"h":27.575,"l":27.535,"n":610,"o":27.575,"t":"2026-09-18T19:00:00Z","v":30869,"vw":27.555666},{"c":27.575,"h":27.585,"l":27.54,"n":578,"o":27.54,"t":"2026-09-18T19:15:00Z","v":38027,"vw":27.561585},{"c":27.635,"h":27.655,"l":27.545,"n":1249,"o":27.57,"t":"2026-09-18T19:30:00Z","v":74756,"vw":27.606015},{"c":27.58,"h":27.645,"l":27.55,"n":2086,"o":27.635,"t":"2026-09-18T19:45:00Z","v":168848,"vw":27.587817},{"c":27.56,"h":27.56,"l":27.56,"n":16,"o":27.56,"t":"2026-09-18T20:00:00Z","v":97127,"vw":27.56},{"c":27.7687,"h":27.7687,"l":27.7687,"n":1,"o":27.7687,"t":"2026-09-21T11:15:00Z","v":100,"vw":27.7687},{"c":27.56,"h":27.56,"l":27.56,"n":1,"o":27.56,"t":"2026-09-21T12:00:00Z","v":93000,"vw":27.56},{"c":27.77,"h":27.77,"l":27.77,"n":2,"o":27.77,"t":"2026-09-21T13:00:00Z","v":213,"vw":27.77},{"c":27.74,"h":27.74,"l":27.74,"n":20,"o":27.74,"t":"2026-09-21T13:15:00Z","v":1327,"vw":27.74},{"c":27.52,"h":27.73,"l":27.51,"n":403,"o":27.72,"t":"2026-09-21T13:30:00Z","v":44750,"vw":27.606482},{"c":27.54,"h":27.555,"l":27.48,"n":361,"o":27.52,"t":"2026-09-21T13:45:00Z","v":28131,"vw":27.517862},{"c":27.545,"h":27.57,"l":27.495,"n":407,"o":27.54,"t":"2026-09-21T14:00:00Z","v":33330,"vw":27.536579},{"c":27.6,"h":27.61,"l":27.545,"n":350,"o":27.55,"t":"2026-09-21T14:15:00Z","v":29673,"vw":27.582835},{"c":27.615,"h":27.64,"l":27.575,"n":500,"o":27.605,"t":"2026-09-21T14:30:00Z","v":35954,"vw":27.614257},{"c":27.64,"h":27.655,"l":27.585,"n":392,"o":27.61,"t":"2026-09-21T14:45:00Z","v":30975,"vw":27.626073},{"c":27.62,"h":27.645,"l":27.595,"n":770,"o":27.64,"t":"2026-09-21T15:00:00Z","v":66344,"vw":27.620352},{"c":27.595,"h":27.645,"l":27.595,"n":779,"o":27.625,"t":"2026-09-21T15:15:00Z","v":77428,"vw":27.620068},{"c":27.715,"h":27.73,"l":27.59,"n":1600,"o":27.59,"t":"2026-09-21T15:30:00Z","v":149952,"vw":27.676425},{"c":27.675,"h":27.73,"l":27.675,"n":318,"o":27.72,"t":"2026-09-21T15:45:00Z","v":29104,"vw":27.702334},{"c":27.69,"h":27.71,"l":27.655,"n":641,"o":27.675,"t":"2026-09-21T16:00:00Z","v":69031,"vw":27.676968},{"c":27.67,"h":27.7,"l":27.6638,"n":264,"o":27.695,"t":"2026-09-21T16:15:00Z","v":16730,"vw":27.680922},{"c":27.68,"h":27.7,"l":27.67,"n":273,"o":27.675,"t":"2026-09-21T16:30:00Z","v":11695,"vw":27.681492},{"c":27.7,"h":27.72,"l":27.69,"n":266,"o":27.69,"t":"2026-09-21T16:45:00Z","v":17698,"vw":27.699809},{"c":27.71,"h":27.715,"l":27.6904,"n":283,"o":27.705,"t":"2026-09-21T17:00:00Z","v":15933,"vw":27.702258},{"c":27.73,"h":27.74,"l":27.71,"n":323,"o":27.71,"t":"2026-09-21T17:15:00Z","v":27406,"vw":27.725193},{"c":27.695,"h":27.73,"l":27.695,"n":325,"o":27.73,"t":"2026-09-21T17:30:00Z","v":21481,"vw":27.709983},{"c":27.695,"h":27.695,"l":27.68,"n":325,"o":27.695,"t":"2026-09-21T17:45:00Z","v":16496,"vw":27.68729},{"c":27.715,"h":27.73,"l":27.69,"n":499,"o":27.69,"t":"2026-09-21T18:00:00Z","v":30425,"vw":27.718248},{"c":27.705,"h":27.715,"l":27.695,"n":298,"o":27.715,"t":"2026-09-21T18:15:00Z","v":19125,"vw":27.700321},{"c":27.7102,"h":27.74,"l":27.71,"n":348,"o":27.71,"t":"2026-09-21T18:30:00Z","v":20522,"vw":27.724074},{"c":27.725,"h":27.725,"l":27.705,"n":382,"o":27.715,"t":"2026-09-21T18:45:00Z","v":20405,"vw":27.717007},{"c":27.71,"h":27.745,"l":27.71,"n":443,"o":27.725,"t":"2026-09-21T19:00:00Z","v":24342,"vw":27.728448},{"c":27.69,"h":27.725,"l":27.685,"n":525,"o":27.7151,"t":"2026-09-21T19:15:00Z","v":33731,"vw":27.712524},{"c":27.685,"h":27.715,"l":27.68,"n":600,"o":27.695,"t":"2026-09-21T19:30:00Z","v":38042,"vw":27.699332},{"c":27.67,"h":27.685,"l":27.64,"n":1269,"o":27.685,"t":"2026-09-21T19:45:00Z","v":115875,"vw":27.660682},{"c":27.69,"h":27.69,"l":27.69,"n":16,"o":27.69,"t":"2026-09-21T20:00:00Z","v":39793,"vw":27.69},{"c":27.7,"h":27.72,"l":27.7,"n":9,"o":27.72,"t":"2026-09-22T09:15:00Z","v":4856,"vw":27.710838},{"c":27.82,"h":27.82,"l":27.77,"n":8,"o":27.77,"t":"2026-09-22T10:45:00Z","v":4033,"vw":27.793915},{"c":27.79,"h":27.8,"l":27.79,"n":3,"o":27.8,"t":"2026-09-22T11:00:00Z","v":1443,"vw":27.796237},{"c":27.71,"h":27.77,"l":27.71,"n":3,"o":27.77,"t":"2026-09-22T12:00:00Z","v":714,"vw":27.727983},{"c":27.71,"h":27.71,"l":27.71,"n":2,"o":27.71,"t":"2026-09-22T12:30:00Z","v":900,"vw":27.71},{"c":27.7,"h":27.71,"l":27.7,"n":3,"o":27.71,"t":"2026-09-22T12:45:00Z","v":914,"vw":27.702341},{"c":27.7655,"h":27.7655,"l":27.7629,"n":3,"o":27.7629,"t":"2026-09-22T13:15:00Z","v":214,"vw":27.7642},{"c":27.75,"h":27.83,"l":27.63,"n":428,"o":27.77,"t":"2026-09-22T13:30:00Z","v":45751,"vw":27.724054},{"c":27.655,"h":27.75,"l":27.655,"n":313,"o":27.725,"t":"2026-09-22T13:45:00Z","v":43569,"vw":27.716858},{"c":27.72,"h":27.75,"l":27.64,"n":420,"o":27.65,"t":"2026-09-22T14:00:00Z","v":20501,"vw":27.6979},{"c":27.63,"h":27.72,"l":27.63,"n":312,"o":27.72,"t":"2026-09-22T14:15:00Z","v":20516,"vw":27.660604},{"c":27.64,"h":27.67,"l":27.59,"n":495,"o":27.63,"t":"2026-09-22T14:30:00Z","v":36628,"vw":27.623528},{"c":27.685,"h":27.695,"l":27.61,"n":225,"o":27.63,"t":"2026-09-22T14:45:00Z","v":17123,"vw":27.644611},{"c":27.625,"h":27.6901,"l":27.595,"n":371,"o":27.69,"t":"2026-09-22T15:00:00Z","v":28875,"vw":27.637193},{"c":27.595,"h":27.64,"l":27.59,"n":396,"o":27.63,"t":"2026-09-22T15:15:00Z","v":24615,"vw":27.61985},{"c":27.52,"h":27.615,"l":27.51,"n":401,"o":27.595,"t":"2026-09-22T15:30:00Z","v":29030,"vw":27.54834},{"c":27.49,"h":27.52,"l":27.485,"n":253,"o":27.52,"t":"2026-09-22T15:45:00Z","v":14978,"vw":27.502795},{"c":27.51,"h":27.52,"l":27.495,"n":279,"o":27.5,"t":"2026-09-22T16:00:00Z","v":19506,"vw":27.505849},{"c":27.525,"h":27.525,"l":27.495,"n":275,"o":27.505,"t":"2026-09-22T16:15:00Z","v":29362,"vw":27.512707},{"c":27.505,"h":27.52,"l":27.505,"n":223,"o":27.52,"t":"2026-09-22T16:30:00Z","v":12704,"vw":27.511634},{"c":27.505,"h":27.525,"l":27.49,"n":317,"o":27.505,"t":"2026-09-22T16:45:00Z","v":22001,"vw":27.507368},{"c":27.47,"h":27.515,"l":27.465,"n":394,"o":27.5,"t":"2026-09-22T17:00:00Z","v":20282,"vw":27.489347},{"c":27.505,"h":27.505,"l":27.465,"n":219,"o":27.465,"t":"2026-09-22T17:15:00Z","v":14504,"vw":27.474072},{"c":27.505,"h":27.505,"l":27.485,"n":244,"o":27.5,"t":"2026-09-22T17:30:00Z","v":9981,"vw":27.495719},{"c":27.515,"h":27.525,"l":27.495,"n":431,"o":27.505,"t":"2026-09-22T17:45:00Z","v":28876,"vw":27.509862},{"c":27.51,"h":27.535,"l":27.505,"n":380,"o":27.515,"t":"2026-09-22T18:00:00Z","v":21308,"vw":27.514439},{"c":27.5,"h":27.51,"l":27.485,"n":418,"o":27.505,"t":"2026-09-22T18:15:00Z","v":22253,"vw":27.49969},{"c":27.47,"h":27.505,"l":27.46,"n":427,"o":27.495,"t":"2026-09-22T18:30:00Z","v":22217,"vw":27.477721},{"c":27.48,"h":27.49,"l":27.47,"n":301,"o":27.48,"t":"2026-09-22T18:45:00Z","v":22372,"vw":27.484407},{"c":27.48,"h":27.5025,"l":27.465,"n":385,"o":27.485,"t":"2026-09-22T19:00:00Z","v":28659,"vw":27.483073},{"c":27.485,"h":27.5,"l":27.48,"n":398,"o":27.485,"t":"2026-09-22T19:15:00Z","v":23037,"vw":27.488161},{"c":27.53,"h":27.54,"l":27.485,"n":786,"o":27.485,"t":"2026-09-22T19:30:00Z","v":56933,"vw":27.516707},{"c":27.48,"h":27.54,"l":27.475,"n":1700,"o":27.525,"t":"2026-09-22T19:45:00Z","v":145930,"vw":27.499488},{"c":27.49,"h":27.5,"l":27.49,"n":16,"o":27.5,"t":"2026-09-22T20:00:00Z","v":94751,"vw":27.499986},{"c":27.34,"h":27.34,"l":27.34,"n":2,"o":27.34,"t":"2026-09-23T08:00:00Z","v":1221,"vw":27.34},{"c":27.3,"h":27.3,"l":27.3,"n":4,"o":27.3,"t":"2026-09-23T09:30:00Z","v":546,"vw":27.3},{"c":27.32,"h":27.32,"l":27.32,"n":2,"o":27.32,"t":"2026-09-23T10:00:00Z","v":200,"vw":27.32},{"c":27.28,"h":27.28,"l":27.28,"n":8,"o":27.28,"t":"2026-09-23T10:15:00Z","v":427,"vw":27.28},{"c":27.07,"h":27.23,"l":27.05,"n":321,"o":27.23,"t":"2026-09-23T10:30:00Z","v":29577,"vw":27.127033},{"c":27.17,"h":27.17,"l":27.17,"n":9,"o":27.17,"t":"2026-09-23T10:45:00Z","v":1600,"vw":27.17},{"c":27.18,"h":27.1999,"l":27.16,"n":7,"o":27.1999,"t":"2026-09-23T11:00:00Z","v":1031,"vw":27.166265},{"c":27.04,"h":27.04,"l":27.04,"n":3,"o":27.04,"t":"2026-09-23T11:30:00Z","v":165,"vw":27.04},{"c":26.95,"h":26.97,"l":26.95,"n":3,"o":26.97,"t":"2026-09-23T11:45:00Z","v":1105,"vw":26.968182},{"c":27.02,"h":27.02,"l":26.94,"n":18,"o":26.94,"t":"2026-09-23T12:00:00Z","v":3980,"vw":26.982219},{"c":27.01,"h":27.03,"l":26.99,"n":56,"o":27.01,"t":"2026-09-23T12:15:00Z","v":7099,"vw":27.014578},{"c":27.08,"h":27.08,"l":27.08,"n":5,"o":27.08,"t":"2026-09-23T13:15:00Z","v":1074,"vw":27.08},{"c":27.13,"h":27.25,"l":27.05,"n":755,"o":27.06,"t":"2026-09-23T13:30:00Z","v":79791,"vw":27.128629},{"c":27.07,"h":27.13,"l":27.06,"n":589,"o":27.12,"t":"2026-09-23T13:45:00Z","v":41040,"vw":27.08778},{"c":27.23,"h":27.23,"l":27.045,"n":505,"o":27.065,"t":"2026-09-23T14:00:00Z","v":36739,"vw":27.13725},{"c":27.17,"h":27.265,"l":27.12,"n":732,"o":27.225,"t":"2026-09-23T14:15:00Z","v":90463,"vw":27.162926},{"c":27.16,"h":27.225,"l":27.16,"n":1133,"o":27.17,"t":"2026-09-23T14:30:00Z","v":106086,"vw":27.195329},{"c":27,"h":27.125,"l":26.965,"n":1211,"o":27.125,"t":"2026-09-23T14:45:00Z","v":116284,"vw":27.021523},{"c":26.92,"h":27.01,"l":26.92,"n":1125,"o":26.985,"t":"2026-09-23T15:00:00Z","v":92923,"vw":26.959851},{"c":26.95,"h":27.025,"l":26.912,"n":1043,"o":26.915,"t":"2026-09-23T15:15:00Z","v":85677,"vw":26.973612},{"c":26.845,"h":26.945,"l":26.78,"n":2237,"o":26.945,"t":"2026-09-23T15:30:00Z","v":212394,"vw":26.839739},{"c":26.82,"h":26.85,"l":26.79,"n":478,"o":26.84,"t":"2026-09-23T15:45:00Z","v":26982,"vw":26.824148},{"c":26.775,"h":26.815,"l":26.755,"n":290,"o":26.8108,"t":"2026-09-23T16:00:00Z","v":36658,"vw":26.79243},{"c":26.77,"h":26.805,"l":26.755,"n":415,"o":26.772,"t":"2026-09-23T16:15:00Z","v":40565,"vw":26.775582},{"c":26.755,"h":26.775,"l":26.735,"n":341,"o":26.765,"t":"2026-09-23T16:30:00Z","v":20096,"vw":26.754763},{"c":26.7335,"h":26.77,"l":26.7335,"n":829,"o":26.75,"t":"2026-09-23T16:45:00Z","v":54593,"vw":26.754028},{"c":26.735,"h":26.765,"l":26.71,"n":645,"o":26.735,"t":"2026-09-23T17:00:00Z","v":47381,"vw":26.737196},{"c":26.725,"h":26.745,"l":26.72,"n":489,"o":26.73,"t":"2026-09-23T17:15:00Z","v":40463,"vw":26.72976},{"c":26.75,"h":26.755,"l":26.695,"n":578,"o":26.725,"t":"2026-09-23T17:30:00Z","v":40365,"vw":26.72835},{"c":26.76,"h":26.775,"l":26.745,"n":567,"o":26.75,"t":"2026-09-23T17:45:00Z","v":40728,"vw":26.757525},{"c":26.775,"h":26.78,"l":26.74,"n":430,"o":26.76,"t":"2026-09-23T18:00:00Z","v":25870,"vw":26.759792},{"c":26.745,"h":26.79,"l":26.74,"n":497,"o":26.775,"t":"2026-09-23T18:15:00Z","v":34170,"vw":26.767863},{"c":26.745,"h":26.765,"l":26.735,"n":444,"o":26.755,"t":"2026-09-23T18:30:00Z","v":30114,"vw":26.750267},{"c":26.74,"h":26.76,"l":26.725,"n":404,"o":26.74,"t":"2026-09-23T18:45:00Z","v":27171,"vw":26.747238},{"c":26.78,"h":26.78,"l":26.745,"n":514,"o":26.745,"t":"2026-09-23T19:00:00Z","v":32406,"vw":26.764269},{"c":26.79,"h":26.795,"l":26.765,"n":546,"o":26.78,"t":"2026-09-23T19:15:00Z","v":36415,"vw":26.780959},{"c":26.82,"h":26.82,"l":26.77,"n":748,"o":26.785,"t":"2026-09-23T19:30:00Z","v":52270,"vw":26.790535},{"c":26.82,"h":26.85,"l":26.81,"n":2087,"o":26.815,"t":"2026-09-23T19:45:00Z","v":182472,"vw":26.824323},{"c":26.82,"h":26.82,"l":26.815,"n":11,"o":26.815,"t":"2026-09-23T20:00:00Z","v":111913,"vw":26.819991},{"c":26.73,"h":26.73,"l":26.73,"n":1,"o":26.73,"t":"2026-09-24T10:00:00Z","v":200,"vw":26.73},{"c":26.74,"h":26.76,"l":26.74,"n":25,"o":26.76,"t":"2026-09-24T11:00:00Z","v":1000,"vw":26.746649},{"c":26.74,"h":26.76,"l":26.74,"n":24,"o":26.76,"t":"2026-09-24T11:15:00Z","v":1710,"vw":26.749088},{"c":26.73,"h":26.73,"l":26.73,"n":4,"o":26.73,"t":"2026-09-24T11:45:00Z","v":261,"vw":26.73},{"c":26.77,"h":26.77,"l":26.72,"n":9,"o":26.72,"t":"2026-09-24T12:00:00Z","v":3633,"vw":26.736221},{"c":26.76,"h":26.76,"l":26.74,"n":2,"o":26.74,"t":"2026-09-24T12:15:00Z","v":1400,"vw":26.752857},{"c":26.84,"h":26.84,"l":26.79,"n":18,"o":26.79,"t":"2026-09-24T12:30:00Z","v":7326,"vw":26.821626},{"c":26.83,"h":26.83,"l":26.8,"n":4,"o":26.8,"t":"2026-09-24T12:45:00Z","v":686,"vw":26.808806},{"c":26.79,"h":26.79,"l":26.79,"n":16,"o":26.79,"t":"2026-09-24T13:00:00Z","v":500,"vw":26.79},{"c":26.82,"h":26.82,"l":26.81,"n":23,"o":26.81,"t":"2026-09-24T13:15:00Z","v":1063,"vw":26.811996},{"c":26.6,"h":26.87,"l":26.585,"n":1170,"o":26.83,"t":"2026-09-24T13:30:00Z","v":98597,"vw":26.761066},{"c":26.63,"h":26.67,"l":26.58,"n":642,"o":26.58,"t":"2026-09-24T13:45:00Z","v":54913,"vw":26.633073},{"c":26.665,"h":26.665,"l":26.6,"n":405,"o":26.62,"t":"2026-09-24T14:00:00Z","v":30993,"vw":26.636681},{"c":26.655,"h":26.73,"l":26.61,"n":786,"o":26.66,"t":"2026-09-24T14:15:00Z","v":81535,"vw":26.669736},{"c":26.595,"h":26.675,"l":26.595,"n":700,"o":26.655,"t":"2026-09-24T14:30:00Z","v":58659,"vw":26.636553},{"c":26.605,"h":26.625,"l":26.56,"n":684,"o":26.59,"t":"2026-09-24T14:45:00Z","v":58630,"vw":26.592595},{"c":26.535,"h":26.605,"l":26.525,"n":475,"o":26.6,"t":"2026-09-24T15:00:00Z","v":36031,"vw":26.559152},{"c":26.57,"h":26.6,"l":26.52,"n":592,"o":26.53,"t":"2026-09-24T15:15:00Z","v":66025,"vw":26.560881},{"c":26.61,"h":26.625,"l":26.57,"n":557,"o":26.575,"t":"2026-09-24T15:30:00Z","v":47469,"vw":26.60082},{"c":26.61,"h":26.625,"l":26.59,"n":271,"o":26.615,"t":"2026-09-24T15:45:00Z","v":21414,"vw":26.608639},{"c":26.605,"h":26.61,"l":26.575,"n":386,"o":26.6,"t":"2026-09-24T16:00:00Z","v":42464,"vw":26.598295},{"c":26.675,"h":26.76,"l":26.605,"n":749,"o":26.605,"t":"2026-09-24T16:15:00Z","v":82568,"vw":26.687183},{"c":26.675,"h":26.72,"l":26.65,"n":403,"o":26.67,"t":"2026-09-24T16:30:00Z","v":42694,"vw":26.670902},{"c":26.67,"h":26.695,"l":26.645,"n":317,"o":26.67,"t":"2026-09-24T16:45:00Z","v":21308,"vw":26.671089},{"c":26.7,"h":26.7,"l":26.64,"n":310,"o":26.665,"t":"2026-09-24T17:00:00Z","v":28695,"vw":26.663191},{"c":26.605,"h":26.705,"l":26.6009,"n":479,"o":26.7,"t":"2026-09-24T17:15:00Z","v":44179,"vw":26.640069},{"c":26.63,"h":26.64,"l":26.61,"n":253,"o":26.62,"t":"2026-09-24T17:30:00Z","v":15759,"vw":26.625882},{"c":26.63,"h":26.64,"l":26.62,"n":297,"o":26.63,"t":"2026-09-24T17:45:00Z","v":18364,"vw":26.628567},{"c":26.63,"h":26.635,"l":26.58,"n":597,"o":26.625,"t":"2026-09-24T18:00:00Z","v":54949,"vw":26.607317},{"c":26.685,"h":26.6991,"l":26.615,"n":428,"o":26.63,"t":"2026-09-24T18:15:00Z","v":30931,"vw":26.634828},{"c":26.665,"h":26.69,"l":26.64,"n":328,"o":26.68,"t":"2026-09-24T18:30:00Z","v":18097,"vw":26.664627},{"c":26.655,"h":26.67,"l":26.645,"n":353,"o":26.6694,"t":"2026-09-24T18:45:00Z","v":34697,"vw":26.652931},{"c":26.65,"h":26.655,"l":26.625,"n":465,"o":26.655,"t":"2026-09-24T19:00:00Z","v":30328,"vw":26.644248},{"c":26.655,"h":26.665,"l":26.64,"n":423,"o":26.645,"t":"2026-09-24T19:15:00Z","v":34949,"vw":26.650472},{"c":26.685,"h":26.685,"l":26.65,"n":703,"o":26.655,"t":"2026-09-24T19:30:00Z","v":56852,"vw":26.667027},{"c":26.68,"h":26.6975,"l":26.62,"n":2603,"o":26.685,"t":"2026-09-24T19:45:00Z","v":239524,"vw":26.661636},{"c":26.68,"h":26.68,"l":26.68,"n":5,"o":26.68,"t":"2026-09-24T20:00:00Z","v":108089,"vw":26.68},{"c":26.65,"h":26.65,"l":26.65,"n":2,"o":26.65,"t":"2026-09-25T08:45:00Z","v":500,"vw":26.65},{"c":26.43,"h":26.43,"l":26.43,"n":1,"o":26.43,"t":"2026-09-25T10:45:00Z","v":125,"vw":26.43},{"c":26.48,"h":26.5,"l":26.48,"n":10,"o":26.49,"t":"2026-09-25T11:00:00Z","v":1843,"vw":26.48773},{"c":26.452,"h":26.46,"l":26.452,"n":2,"o":26.46,"t":"2026-09-25T11:30:00Z","v":400,"vw":26.456},{"c":26.4,"h":26.4,"l":26.4,"n":2,"o":26.4,"t":"2026-09-25T11:45:00Z","v":1000,"vw":26.4},{"c":26.4,"h":26.4,"l":26.4,"n":3,"o":26.4,"t":"2026-09-25T12:00:00Z","v":300,"vw":26.4},{"c":26.39,"h":26.39,"l":26.34,"n":11,"o":26.34,"t":"2026-09-25T13:15:00Z","v":4339,"vw":26.362866},{"c":26.565,"h":26.595,"l":26.4,"n":830,"o":26.41,"t":"2026-09-25T13:30:00Z","v":87864,"vw":26.529304},{"c":26.64,"h":26.685,"l":26.545,"n":1499,"o":26.56,"t":"2026-09-25T13:45:00Z","v":140958,"vw":26.628186},{"c":26.62,"h":26.65,"l":26.56,"n":745,"o":26.64,"t":"2026-09-25T14:00:00Z","v":71197,"vw":26.605758},{"c":26.645,"h":26.655,"l":26.605,"n":528,"o":26.63,"t":"2026-09-25T14:15:00Z","v":52345,"vw":26.634133},{"c":26.71,"h":26.72,"l":26.6,"n":604,"o":26.64,"t":"2026-09-25T14:30:00Z","v":63074,"vw":26.667507},{"c":26.775,"h":26.805,"l":26.7,"n":911,"o":26.71,"t":"2026-09-25T14:45:00Z","v":97528,"vw":26.748625},{"c":26.75,"h":26.815,"l":26.71,"n":579,"o":26.775,"t":"2026-09-25T15:00:00Z","v":56788,"vw":26.775875},{"c":26.775,"h":26.82,"l":26.735,"n":1030,"o":26.755,"t":"2026-09-25T15:15:00Z","v":110907,"vw":26.782208},{"c":26.7908,"h":26.825,"l":26.75,"n":620,"o":26.77,"t":"2026-09-25T15:30:00Z","v":69777,"vw":26.787894},{"c":26.835,"h":26.835,"l":26.78,"n":338,"o":26.7908,"t":"2026-09-25T15:45:00Z","v":20193,"vw":26.793446},{"c":26.89,"h":26.91,"l":26.835,"n":361,"o":26.835,"t":"2026-09-25T16:00:00Z","v":28945,"vw":26.892142},{"c":26.88,"h":26.9,"l":26.86,"n":337,"o":26.885,"t":"2026-09-25T16:15:00Z","v":26336,"vw":26.87803},{"c":26.87,"h":26.885,"l":26.82,"n":253,"o":26.875,"t":"2026-09-25T16:30:00Z","v":15856,"vw":26.862407},{"c":26.83,"h":26.87,"l":26.82,"n":203,"o":26.87,"t":"2026-09-25T16:45:00Z","v":12440,"vw":26.839643},{"c":26.85,"h":26.865,"l":26.835,"n":290,"o":26.835,"t":"2026-09-25T17:00:00Z","v":22568,"vw":26.85057},{"c":26.84,"h":26.85,"l":26.82,"n":288,"o":26.85,"t":"2026-09-25T17:15:00Z","v":16920,"vw":26.831859},{"c":26.84,"h":26.845,"l":26.815,"n":368,"o":26.835,"t":"2026-09-25T17:30:00Z","v":20377,"vw":26.830528},{"c":26.835,"h":26.835,"l":26.8101,"n":235,"o":26.83,"t":"2026-09-25T17:45:00Z","v":12877,"vw":26.819669},{"c":26.845,"h":26.845,"l":26.8,"n":406,"o":26.83,"t":"2026-09-25T18:00:00Z","v":20545,"vw":26.817936},{"c":26.83,"h":26.85,"l":26.815,"n":373,"o":26.845,"t":"2026-09-25T18:15:00Z","v":21319,"vw":26.830265},{"c":26.835,"h":26.845,"l":26.825,"n":368,"o":26.84,"t":"2026-09-25T18:30:00Z","v":26747,"vw":26.833511},{"c":26.855,"h":26.855,"l":26.83,"n":354,"o":26.83,"t":"2026-09-25T18:45:00Z","v":28478,"vw":26.842038},{"c":26.86,"h":26.865,"l":26.845,"n":346,"o":26.86,"t":"2026-09-25T19:00:00Z","v":25305,"vw":26.858112},{"c":26.84,"h":26.86,"l":26.83,"n":391,"o":26.855,"t":"2026-09-25T19:15:00Z","v":30727,"vw":26.844667},{"c":26.905,"h":26.905,"l":26.845,"n":498,"o":26.845,"t":"2026-09-25T19:30:00Z","v":42030,"vw":26.879973},{"c":26.92,"h":26.945,"l":26.895,"n":1888,"o":26.905,"t":"2026-09-25T19:45:00Z","v":190875,"vw":26.924962},{"c":26.91,"h":26.91,"l":26.91,"n":5,"o":26.91,"t":"2026-09-25T20:00:00Z","v":49507,"vw":26.91},{"c":27.03,"h":27.08,"l":27.03,"n":13,"o":27.08,"t":"2026-09-28T11:15:00Z","v":6503,"vw":27.057952},{"c":26.99,"h":26.99,"l":26.99,"n":1,"o":26.99,"t":"2026-09-28T11:45:00Z","v":500,"vw":26.99},{"c":27.02,"h":27.025,"l":27.02,"n":14,"o":27.02,"t":"2026-09-28T12:00:00Z","v":2661,"vw":27.0208},{"c":27.04,"h":27.04,"l":27.04,"n":1,"o":27.04,"t":"2026-09-28T12:15:00Z","v":500,"vw":27.04},{"c":27.03,"h":27.03,"l":26.99,"n":2,"o":26.99,"t":"2026-09-28T12:45:00Z","v":621,"vw":26.998824},{"c":26.97,"h":26.97,"l":26.97,"n":12,"o":26.97,"t":"2026-09-28T13:15:00Z","v":724,"vw":26.97},{"c":26.96,"h":26.99,"l":26.85,"n":716,"o":26.96,"t":"2026-09-28T13:30:00Z","v":72562,"vw":26.941276},{"c":26.97,"h":27.02,"l":26.895,"n":799,"o":26.96,"t":"2026-09-28T13:45:00Z","v":77265,"vw":26.963266},{"c":27.01,"h":27.06,"l":26.905,"n":424,"o":26.96,"t":"2026-09-28T14:00:00Z","v":21776,"vw":26.964451},{"c":27.03,"h":27.03,"l":26.96,"n":393,"o":27.015,"t":"2026-09-28T14:15:00Z","v":22915,"vw":26.989875},{"c":27.09,"h":27.09,"l":27,"n":335,"o":27.035,"t":"2026-09-28T14:30:00Z","v":20308,"vw":27.0339},{"c":26.995,"h":27.1,"l":26.99,"n":453,"o":27.08,"t":"2026-09-28T14:45:00Z","v":23124,"vw":27.042702},{"c":26.94,"h":26.995,"l":26.92,"n":464,"o":26.995,"t":"2026-09-28T15:00:00Z","v":26330,"vw":26.950565},{"c":26.95,"h":26.97,"l":26.925,"n":520,"o":26.955,"t":"2026-09-28T15:15:00Z","v":25021,"vw":26.954555},{"c":26.945,"h":26.96,"l":26.93,"n":442,"o":26.96,"t":"2026-09-28T15:30:00Z","v":18250,"vw":26.944889},{"c":26.91,"h":26.96,"l":26.91,"n":318,"o":26.945,"t":"2026-09-28T15:45:00Z","v":63480,"vw":26.93903},{"c":26.96,"h":26.97,"l":26.9,"n":646,"o":26.91,"t":"2026-09-28T16:00:00Z","v":51909,"vw":26.93054},{"c":27.07,"h":27.1,"l":26.945,"n":752,"o":26.945,"t":"2026-09-28T16:15:00Z","v":46925,"vw":27.010685},{"c":27.03,"h":27.08,"l":27.02,"n":270,"o":27.07,"t":"2026-09-28T16:30:00Z","v":17948,"vw":27.045981},{"c":27.015,"h":27.02,"l":26.98,"n":256,"o":27.02,"t":"2026-09-28T16:45:00Z","v":16497,"vw":27.004168},{"c":27.12,"h":27.14,"l":27.01,"n":584,"o":27.01,"t":"2026-09-28T17:00:00Z","v":36119,"vw":27.095301},{"c":27.0593,"h":27.11,"l":27.0508,"n":242,"o":27.11,"t":"2026-09-28T17:15:00Z","v":9922,"vw":27.071311},{"c":27.04,"h":27.07,"l":27.0334,"n":286,"o":27.06,"t":"2026-09-28T17:30:00Z","v":15324,"vw":27.048729},{"c":27.07,"h":27.0799,"l":27.045,"n":281,"o":27.045,"t":"2026-09-28T17:45:00Z","v":21463,"vw":27.069567},{"c":27.08,"h":27.0893,"l":27.07,"n":310,"o":27.07,"t":"2026-09-28T18:00:00Z","v":21707,"vw":27.08023},{"c":27.0692,"h":27.085,"l":27.065,"n":281,"o":27.085,"t":"2026-09-28T18:15:00Z","v":17273,"vw":27.07384},{"c":27.09,"h":27.1,"l":27.055,"n":494,"o":27.065,"t":"2026-09-28T18:30:00Z","v":31421,"vw":27.069171},{"c":27.09,"h":27.1,"l":27.07,"n":288,"o":27.08,"t":"2026-09-28T18:45:00Z","v":15797,"vw":27.084087},{"c":27.07,"h":27.105,"l":27.07,"n":370,"o":27.09,"t":"2026-09-28T19:00:00Z","v":13515,"vw":27.090949},{"c":27.085,"h":27.085,"l":27.06,"n":296,"o":27.065,"t":"2026-09-28T19:15:00Z","v":14244,"vw":27.070409},{"c":27.095,"h":27.115,"l":27.085,"n":418,"o":27.09,"t":"2026-09-28T19:30:00Z","v":25578,"vw":27.100559},{"c":27.08,"h":27.105,"l":27.06,"n":921,"o":27.095,"t":"2026-09-28T19:45:00Z","v":58343,"vw":27.083007},{"c":27.08,"h":27.08,"l":27.08,"n":6,"o":27.08,"t":"2026-09-28T20:00:00Z","v":21118,"vw":27.08},{"c":26.91,"h":26.91,"l":26.91,"n":3,"o":26.91,"t":"2026-09-29T08:00:00Z","v":650,"vw":26.91},{"c":26.88,"h":26.88,"l":26.88,"n":1,"o":26.88,"t":"2026-09-29T12:00:00Z","v":400,"vw":26.88},{"c":26.89,"h":26.89,"l":26.88,"n":3,"o":26.88,"t":"2026-09-29T12:15:00Z","v":555,"vw":26.882453},{"c":26.81,"h":26.83,"l":26.79,"n":13,"o":26.79,"t":"2026-09-29T13:00:00Z","v":3100,"vw":26.806907},{"c":26.77,"h":26.82,"l":26.77,"n":6,"o":26.82,"t":"2026-09-29T13:15:00Z","v":700,"vw":26.805714},{"c":26.795,"h":26.8,"l":26.65,"n":397,"o":26.7,"t":"2026-09-29T13:30:00Z","v":48604,"vw":26.713375},{"c":26.735,"h":26.84,"l":26.73,"n":313,"o":26.8,"t":"2026-09-29T13:45:00Z","v":23931,"vw":26.792665},{"c":26.785,"h":26.805,"l":26.725,"n":394,"o":26.73,"t":"2026-09-29T14:00:00Z","v":23334,"vw":26.74721},{"c":26.7,"h":26.8,"l":26.68,"n":468,"o":26.79,"t":"2026-09-29T14:15:00Z","v":34356,"vw":26.729555},{"c":26.815,"h":26.815,"l":26.665,"n":435,"o":26.705,"t":"2026-09-29T14:30:00Z","v":27552,"vw":26.716762},{"c":26.73,"h":26.825,"l":26.73,"n":292,"o":26.815,"t":"2026-09-29T14:45:00Z","v":15305,"vw":26.776156},{"c":26.685,"h":26.725,"l":26.655,"n":315,"o":26.725,"t":"2026-09-29T15:00:00Z","v":17350,"vw":26.687399},{"c":26.72,"h":26.72,"l":26.67,"n":301,"o":26.68,"t":"2026-09-29T15:15:00Z","v":17201,"vw":26.690967},{"c":26.81,"h":26.825,"l":26.71,"n":405,"o":26.73,"t":"2026-09-29T15:30:00Z","v":26672,"vw":26.777044},{"c":26.78,"h":26.845,"l":26.77,"n":320,"o":26.805,"t":"2026-09-29T15:45:00Z","v":23158,"vw":26.803159},{"c":26.755,"h":26.785,"l":26.74,"n":294,"o":26.78,"t":"2026-09-29T16:00:00Z","v":22129,"vw":26.772624},{"c":26.765,"h":26.78,"l":26.745,"n":215,"o":26.76,"t":"2026-09-29T16:15:00Z","v":13509,"vw":26.76313},{"c":26.775,"h":26.775,"l":26.755,"n":146,"o":26.765,"t":"2026-09-29T16:30:00Z","v":7467,"vw":26.765296},{"c":26.74,"h":26.775,"l":26.74,"n":251,"o":26.77,"t":"2026-09-29T16:45:00Z","v":13924,"vw":26.752876},{"c":26.77,"h":26.775,"l":26.73,"n":244,"o":26.74,"t":"2026-09-29T17:00:00Z","v":11635,"vw":26.7497},{"c":26.765,"h":26.785,"l":26.755,"n":208,"o":26.78,"t":"2026-09-29T17:15:00Z","v":12929,"vw":26.767807},{"c":26.795,"h":26.795,"l":26.765,"n":177,"o":26.765,"t":"2026-09-29T17:30:00Z","v":11811,"vw":26.783136},{"c":26.78,"h":26.835,"l":26.78,"n":212,"o":26.8,"t":"2026-09-29T17:45:00Z","v":14970,"vw":26.804209},{"c":26.805,"h":26.845,"l":26.775,"n":462,"o":26.79,"t":"2026-09-29T18:00:00Z","v":26357,"vw":26.809345},{"c":26.795,"h":26.83,"l":26.785,"n":359,"o":26.81,"t":"2026-09-29T18:15:00Z","v":20938,"vw":26.807838},{"c":26.83,"h":26.875,"l":26.785,"n":424,"o":26.795,"t":"2026-09-29T18:30:00Z","v":24998,"vw":26.821028},{"c":26.825,"h":26.835,"l":26.815,"n":296,"o":26.835,"t":"2026-09-29T18:45:00Z","v":13970,"vw":26.823908},{"c":26.835,"h":26.845,"l":26.825,"n":375,"o":26.83,"t":"2026-09-29T19:00:00Z","v":20658,"vw":26.837105},{"c":26.86,"h":26.865,"l":26.83,"n":380,"o":26.835,"t":"2026-09-29T19:15:00Z","v":22634,"vw":26.854316},{"c":26.885,"h":26.9,"l":26.86,"n":396,"o":26.865,"t":"2026-09-29T19:30:00Z","v":21592,"vw":26.882232},{"c":26.95,"h":26.955,"l":26.87,"n":1657,"o":26.89,"t":"2026-09-29T19:45:00Z","v":113950,"vw":26.909646},{"c":26.95,"h":26.95,"l":26.95,"n":10,"o":26.95,"t":"2026-09-29T20:00:00Z","v":33118,"vw":26.95},{"c":27.27,"h":27.27,"l":27.27,"n":15,"o":27.27,"t":"2026-09-30T12:30:00Z","v":594,"vw":27.27},{"c":27.22,"h":27.22,"l":27.22,"n":17,"o":27.22,"t":"2026-09-30T13:15:00Z","v":454,"vw":27.22},{"c":26.96,"h":27.24,"l":26.96,"n":685,"o":27.21,"t":"2026-09-30T13:30:00Z","v":48463,"vw":27.107753},{"c":26.87,"h":26.995,"l":26.8606,"n":1119,"o":26.98,"t":"2026-09-30T13:45:00Z","v":95285,"vw":26.918168},{"c":26.94,"h":26.98,"l":26.87,"n":747,"o":26.88,"t":"2026-09-30T14:00:00Z","v":48413,"vw":26.900617},{"c":26.88,"h":26.96,"l":26.85,"n":602,"o":26.93,"t":"2026-09-30T14:15:00Z","v":31309,"vw":26.914179},{"c":26.95,"h":26.975,"l":26.87,"n":652,"o":26.87,"t":"2026-09-30T14:30:00Z","v":41971,"vw":26.922397},{"c":26.96,"h":27.035,"l":26.945,"n":456,"o":26.945,"t":"2026-09-30T14:45:00Z","v":26653,"vw":26.990879},{"c":26.93,"h":26.96,"l":26.905,"n":405,"o":26.95,"t":"2026-09-30T15:00:00Z","v":17870,"vw":26.931648},{"c":26.955,"h":26.97,"l":26.895,"n":774,"o":26.925,"t":"2026-09-30T15:15:00Z","v":45438,"vw":26.924761},{"c":26.88,"h":26.975,"l":26.88,"n":462,"o":26.955,"t":"2026-09-30T15:30:00Z","v":27753,"vw":26.92423},{"c":26.88,"h":26.89,"l":26.865,"n":248,"o":26.88,"t":"2026-09-30T15:45:00Z","v":11619,"vw":26.874961},{"c":26.905,"h":26.915,"l":26.88,"n":320,"o":26.88,"t":"2026-09-30T16:00:00Z","v":17466,"vw":26.894788},{"c":26.905,"h":26.91,"l":26.885,"n":240,"o":26.905,"t":"2026-09-30T16:15:00Z","v":9281,"vw":26.896404},{"c":26.945,"h":26.945,"l":26.905,"n":181,"o":26.905,"t":"2026-09-30T16:30:00Z","v":8686,"vw":26.920347},{"c":26.92,"h":26.94,"l":26.9,"n":242,"o":26.94,"t":"2026-09-30T16:45:00Z","v":11994,"vw":26.922834},{"c":26.915,"h":26.925,"l":26.905,"n":264,"o":26.925,"t":"2026-09-30T17:00:00Z","v":13808,"vw":26.915915},{"c":26.92,"h":26.93,"l":26.9,"n":220,"o":26.91,"t":"2026-09-30T17:15:00Z","v":12473,"vw":26.906504},{"c":26.95,"h":26.955,"l":26.915,"n":360,"o":26.925,"t":"2026-09-30T17:30:00Z","v":17336,"vw":26.937666},{"c":26.94,"h":26.945,"l":26.905,"n":442,"o":26.945,"t":"2026-09-30T17:45:00Z","v":28778,"vw":26.929622},{"c":26.92,"h":26.945,"l":26.92,"n":260,"o":26.94,"t":"2026-09-30T18:00:00Z","v":21773,"vw":26.935232},{"c":26.91,"h":26.925,"l":26.88,"n":367,"o":26.925,"t":"2026-09-30T18:15:00Z","v":26715,"vw":26.897103},{"c":26.9,"h":26.91,"l":26.875,"n":333,"o":26.91,"t":"2026-09-30T18:30:00Z","v":15863,"vw":26.890921},{"c":26.98,"h":26.98,"l":26.8992,"n":756,"o":26.905,"t":"2026-09-30T18:45:00Z","v":63532,"vw":26.938073},{"c":27.03,"h":27.03,"l":26.965,"n":946,"o":26.975,"t":"2026-09-30T19:00:00Z","v":69051,"vw":26.98856},{"c":27.055,"h":27.055,"l":27.02,"n":884,"o":27.035,"t":"2026-09-30T19:15:00Z","v":64691,"vw":27.034926},{"c":27.04,"h":27.085,"l":27.03,"n":1404,"o":27.055,"t":"2026-09-30T19:30:00Z","v":115519,"vw":27.06114},{"c":26.96,"h":27.055,"l":26.96,"n":2279,"o":27.045,"t":"2026-09-30T19:45:00Z","v":225365,"vw":27.014286},{"c":26.95,"h":26.96,"l":26.94,"n":6,"o":26.96,"t":"2026-09-30T20:00:00Z","v":60246,"vw":26.959851},{"c":26.43,"h":26.83,"l":26.42,"n":13,"o":26.83,"t":"2026-10-01T08:00:00Z","v":4952,"vw":26.502496},{"c":26.5,"h":26.5,"l":26.5,"n":2,"o":26.5,"t":"2026-10-01T08:15:00Z","v":450,"vw":26.5},{"c":26.44,"h":26.46,"l":26.42,"n":5,"o":26.42,"t":"2026-10-01T09:30:00Z","v":750,"vw":26.44},{"c":26.58,"h":26.6,"l":26.58,"n":3,"o":26.6,"t":"2026-10-01T11:00:00Z","v":450,"vw":26.591111},{"c":26.58,"h":26.58,"l":26.58,"n":10,"o":26.58,"t":"2026-10-01T11:15:00Z","v":532,"vw":26.58},{"c":26.8,"h":26.81,"l":26.8,"n":31,"o":26.8,"t":"2026-10-01T12:00:00Z","v":1500,"vw":26.80528},{"c":26.8113,"h":26.89,"l":26.8113,"n":12,"o":26.88,"t":"2026-10-01T13:00:00Z","v":2950,"vw":26.832135},{"c":26.83,"h":26.83,"l":26.8,"n":89,"o":26.81,"t":"2026-10-01T13:15:00Z","v":3430,"vw":26.809227},{"c":26.76,"h":26.88,"l":26.74,"n":1078,"o":26.795,"t":"2026-10-01T13:30:00Z","v":99632,"vw":26.798057},{"c":26.6,"h":26.79,"l":26.599,"n":925,"o":26.77,"t":"2026-10-01T13:45:00Z","v":64224,"vw":26.695778},{"c":26.63,"h":26.67,"l":26.56,"n":772,"o":26.61,"t":"2026-10-01T14:00:00Z","v":78019,"vw":26.607842},{"c":26.565,"h":26.675,"l":26.56,"n":574,"o":26.64,"t":"2026-10-01T14:15:00Z","v":59504,"vw":26.618186},{"c":26.5101,"h":26.575,"l":26.49,"n":625,"o":26.56,"t":"2026-10-01T14:30:00Z","v":46857,"vw":26.531628},{"c":26.47,"h":26.54,"l":26.415,"n":543,"o":26.525,"t":"2026-10-01T14:45:00Z","v":34588,"vw":26.468689},{"c":26.44,"h":26.505,"l":26.44,"n":631,"o":26.48,"t":"2026-10-01T15:00:00Z","v":41267,"vw":26.472798},{"c":26.445,"h":26.455,"l":26.415,"n":631,"o":26.43,"t":"2026-10-01T15:15:00Z","v":52414,"vw":26.436326},{"c":26.455,"h":26.505,"l":26.38,"n":1183,"o":26.43,"t":"2026-10-01T15:30:00Z","v":90987,"vw":26.420884},{"c":26.445,"h":26.47,"l":26.41,"n":367,"o":26.45,"t":"2026-10-01T15:45:00Z","v":21026,"vw":26.446152},{"c":26.45,"h":26.47,"l":26.45,"n":291,"o":26.45,"t":"2026-10-01T16:00:00Z","v":18590,"vw":26.457427},{"c":26.485,"h":26.485,"l":26.455,"n":564,"o":26.455,"t":"2026-10-01T16:15:00Z","v":33904,"vw":26.477833},{"c":26.48,"h":26.505,"l":26.465,"n":360,"o":26.48,"t":"2026-10-01T16:30:00Z","v":19997,"vw":26.48424},{"c":26.46,"h":26.485,"l":26.44,"n":643,"o":26.485,"t":"2026-10-01T16:45:00Z","v":27017,"vw":26.458678},{"c":26.48,"h":26.485,"l":26.445,"n":525,"o":26.45,"t":"2026-10-01T17:00:00Z","v":32575,"vw":26.467672},{"c":26.475,"h":26.52,"l":26.475,"n":608,"o":26.475,"t":"2026-10-01T17:15:00Z","v":30499,"vw":26.500619},{"c":26.525,"h":26.53,"l":26.47,"n":618,"o":26.47,"t":"2026-10-01T17:30:00Z","v":37853,"vw":26.501392},{"c":26.47,"h":26.525,"l":26.45,"n":608,"o":26.525,"t":"2026-10-01T17:45:00Z","v":48495,"vw":26.496896},{"c":26.53,"h":26.53,"l":26.46,"n":1188,"o":26.475,"t":"2026-10-01T18:00:00Z","v":97713,"vw":26.483891},{"c":26.54,"h":26.56,"l":26.505,"n":651,"o":26.53,"t":"2026-10-01T18:15:00Z","v":55357,"vw":26.53839},{"c":26.545,"h":26.61,"l":26.53,"n":631,"o":26.545,"t":"2026-10-01T18:30:00Z","v":37066,"vw":26.5691},{"c":26.545,"h":26.565,"l":26.5262,"n":537,"o":26.54,"t":"2026-10-01T18:45:00Z","v":22601,"vw":26.543461},{"c":26.545,"h":26.555,"l":26.53,"n":644,"o":26.545,"t":"2026-10-01T19:00:00Z","v":34511,"vw":26.540675},{"c":26.575,"h":26.58,"l":26.54,"n":783,"o":26.55,"t":"2026-10-01T19:15:00Z","v":62489,"vw":26.567755},{"c":26.585,"h":26.63,"l":26.57,"n":1672,"o":26.575,"t":"2026-10-01T19:30:00Z","v":132838,"vw":26.605169},{"c":26.565,"h":26.605,"l":26.535,"n":3195,"o":26.585,"t":"2026-10-01T19:45:00Z","v":301609,"vw":26.560409},{"c":26.58,"h":26.58,"l":26.58,"n":5,"o":26.58,"t":"2026-10-01T20:00:00Z","v":54313,"vw":26.58},{"c":26.59,"h":26.59,"l":26.59,"n":19,"o":26.59,"t":"2026-10-01T20:15:00Z","v":686,"vw":26.59},{"c":26.26,"h":26.26,"l":26.26,"n":1,"o":26.26,"t":"2026-10-02T08:00:00Z","v":250,"vw":26.26},{"c":26.19,"h":26.2,"l":26.12,"n":14,"o":26.14,"t":"2026-10-02T11:45:00Z","v":2995,"vw":26.16769},{"c":26.15,"h":26.15,"l":26.15,"n":2,"o":26.15,"t":"2026-10-02T12:00:00Z","v":225,"vw":26.15},{"c":26.15,"h":26.155,"l":26.132,"n":21,"o":26.14,"t":"2026-10-02T12:15:00Z","v":5792,"vw":26.140114},{"c":26.26,"h":26.26,"l":26.22,"n":8,"o":26.22,"t":"2026-10-02T12:30:00Z","v":2147,"vw":26.225151},{"c":26.22,"h":26.22,"l":26.21,"n":6,"o":26.21,"t":"2026-10-02T13:15:00Z","v":702,"vw":26.215403},{"c":26.19,"h":26.35,"l":26.12,"n":1212,"o":26.34,"t":"2026-10-02T13:30:00Z","v":122240,"vw":26.224559},{"c":26.26,"h":26.315,"l":26.2,"n":807,"o":26.2,"t":"2026-10-02T13:45:00Z","v":53164,"vw":26.250175},{"c":26.345,"h":26.36,"l":26.23,"n":603,"o":26.27,"t":"2026-10-02T14:00:00Z","v":42244,"vw":26.322834},{"c":26.36,"h":26.375,"l":26.315,"n":363,"o":26.34,"t":"2026-10-02T14:15:00Z","v":17979,"vw":26.343836},{"c":26.475,"h":26.485,"l":26.34,"n":602,"o":26.35,"t":"2026-10-02T14:30:00Z","v":48417,"vw":26.429407},{"c":26.44,"h":26.495,"l":26.425,"n":433,"o":26.475,"t":"2026-10-02T14:45:00Z","v":28998,"vw":26.463673},{"c":26.26,"h":26.435,"l":26.24,"n":483,"o":26.435,"t":"2026-10-02T15:00:00Z","v":30762,"vw":26.302592},{"c":26.35,"h":26.35,"l":26.26,"n":636,"o":26.26,"t":"2026-10-02T15:15:00Z","v":47121,"vw":26.30753},{"c":26.355,"h":26.405,"l":26.33,"n":1550,"o":26.36,"t":"2026-10-02T15:30:00Z","v":138660,"vw":26.361359},{"c":26.335,"h":26.375,"l":26.335,"n":231,"o":26.355,"t":"2026-10-02T15:45:00Z","v":12687,"vw":26.355675},{"c":26.315,"h":26.365,"l":26.305,"n":301,"o":26.34,"t":"2026-10-02T16:00:00Z","v":16298,"vw":26.330407},{"c":26.295,"h":26.325,"l":26.295,"n":230,"o":26.315,"t":"2026-10-02T16:15:00Z","v":12985,"vw":26.312315},{"c":26.335,"h":26.335,"l":26.3,"n":335,"o":26.3,"t":"2026-10-02T16:30:00Z","v":19316,"vw":26.31273},{"c":26.335,"h":26.36,"l":26.33,"n":310,"o":26.33,"t":"2026-10-02T16:45:00Z","v":16963,"vw":26.340474},{"c":26.35,"h":26.36,"l":26.33,"n":305,"o":26.335,"t":"2026-10-02T17:00:00Z","v":18427,"vw":26.348535},{"c":26.36,"h":26.385,"l":26.345,"n":420,"o":26.345,"t":"2026-10-02T17:15:00Z","v":24620,"vw":26.36508},{"c":26.395,"h":26.4,"l":26.365,"n":346,"o":26.365,"t":"2026-10-02T17:30:00Z","v":17109,"vw":26.386827},{"c":26.4,"h":26.42,"l":26.375,"n":617,"o":26.395,"t":"2026-10-02T17:45:00Z","v":35124,"vw":26.398114},{"c":26.41,"h":26.43,"l":26.39,"n":494,"o":26.4,"t":"2026-10-02T18:00:00Z","v":31350,"vw":26.406731},{"c":26.3999,"h":26.41,"l":26.38,"n":500,"o":26.405,"t":"2026-10-02T18:15:00Z","v":48050,"vw":26.394775},{"c":26.405,"h":26.425,"l":26.39,"n":410,"o":26.39,"t":"2026-10-02T18:30:00Z","v":20347,"vw":26.408714},{"c":26.44,"h":26.45,"l":26.41,"n":525,"o":26.41,"t":"2026-10-02T18:45:00Z","v":43357,"vw":26.431855},{"c":26.46,"h":26.475,"l":26.43,"n":553,"o":26.445,"t":"2026-10-02T19:00:00Z","v":37031,"vw":26.458429},{"c":26.47,"h":26.49,"l":26.46,"n":532,"o":26.4651,"t":"2026-10-02T19:15:00Z","v":47389,"vw":26.475942},{"c":26.455,"h":26.465,"l":26.435,"n":612,"o":26.465,"t":"2026-10-02T19:30:00Z","v":45680,"vw":26.450337},{"c":26.42,"h":26.475,"l":26.415,"n":1892,"o":26.455,"t":"2026-10-02T19:45:00Z","v":172594,"vw":26.450699},{"c":26.42,"h":26.42,"l":26.42,"n":4,"o":26.42,"t":"2026-10-02T20:00:00Z","v":58663,"vw":26.42},{"c":26.4,"h":26.4,"l":26.28,"n":3,"o":26.28,"t":"2026-10-05T08:00:00Z","v":1600,"vw":26.385},{"c":26.365,"h":26.365,"l":26.365,"n":1,"o":26.365,"t":"2026-10-05T08:15:00Z","v":250,"vw":26.365},{"c":26.31,"h":26.34,"l":26.31,"n":7,"o":26.34,"t":"2026-10-05T09:00:00Z","v":2031,"vw":26.327677},{"c":26.53,"h":26.53,"l":26.53,"n":3,"o":26.53,"t":"2026-10-05T12:45:00Z","v":750,"vw":26.53},{"c":26.51,"h":26.52,"l":26.51,"n":5,"o":26.52,"t":"2026-10-05T13:00:00Z","v":1284,"vw":26.519133},{"c":26.43,"h":26.46,"l":26.41,"n":16,"o":26.46,"t":"2026-10-05T13:15:00Z","v":7296,"vw":26.426356},{"c":26.66,"h":26.66,"l":26.45,"n":1268,"o":26.47,"t":"2026-10-05T13:30:00Z","v":182085,"vw":26.545731},{"c":26.615,"h":26.71,"l":26.555,"n":1490,"o":26.66,"t":"2026-10-05T13:45:00Z","v":183386,"vw":26.634277},{"c":26.81,"h":26.835,"l":26.59,"n":1300,"o":26.62,"t":"2026-10-05T14:00:00Z","v":174614,"vw":26.710813},{"c":26.885,"h":26.945,"l":26.805,"n":667,"o":26.81,"t":"2026-10-05T14:15:00Z","v":73591,"vw":26.87545},{"c":26.815,"h":26.895,"l":26.755,"n":1273,"o":26.89,"t":"2026-10-05T14:30:00Z","v":130260,"vw":26.805545},{"c":26.72,"h":26.825,"l":26.705,"n":1083,"o":26.815,"t":"2026-10-05T14:45:00Z","v":101267,"vw":26.744344},{"c":26.755,"h":26.765,"l":26.715,"n":541,"o":26.73,"t":"2026-10-05T15:00:00Z","v":47526,"vw":26.741663},{"c":26.74,"h":26.775,"l":26.7,"n":576,"o":26.75,"t":"2026-10-05T15:15:00Z","v":53126,"vw":26.743851},{"c":26.79,"h":26.8,"l":26.7,"n":738,"o":26.74,"t":"2026-10-05T15:30:00Z","v":54038,"vw":26.747567},{"c":26.79,"h":26.805,"l":26.78,"n":297,"o":26.785,"t":"2026-10-05T15:45:00Z","v":20404,"vw":26.792515},{"c":26.805,"h":26.815,"l":26.78,"n":291,"o":26.79,"t":"2026-10-05T16:00:00Z","v":19106,"vw":26.800013},{"c":26.845,"h":26.845,"l":26.81,"n":225,"o":26.81,"t":"2026-10-05T16:15:00Z","v":16217,"vw":26.825389},{"c":26.88,"h":26.88,"l":26.83,"n":333,"o":26.845,"t":"2026-10-05T16:30:00Z","v":21849,"vw":26.846854},{"c":26.865,"h":26.895,"l":26.865,"n":277,"o":26.88,"t":"2026-10-05T16:45:00Z","v":17293,"vw":26.881477},{"c":26.865,"h":26.87,"l":26.84,"n":348,"o":26.865,"t":"2026-10-05T17:00:00Z","v":39804,"vw":26.851604},{"c":26.915,"h":26.915,"l":26.86,"n":593,"o":26.86,"t":"2026-10-05T17:15:00Z","v":49053,"vw":26.887944},{"c":26.92,"h":26.92,"l":26.895,"n":347,"o":26.905,"t":"2026-10-05T17:30:00Z","v":21605,"vw":26.901835},{"c":26.945,"h":26.96,"l":26.91,"n":807,"o":26.92,"t":"2026-10-05T17:45:00Z","v":50603,"vw":26.93833},{"c":26.9499,"h":26.99,"l":26.94,"n":963,"o":26.95,"t":"2026-10-05T18:00:00Z","v":63894,"vw":26.963769},{"c":26.965,"h":26.97,"l":26.945,"n":436,"o":26.945,"t":"2026-10-05T18:15:00Z","v":33327,"vw":26.955243},{"c":26.955,"h":26.965,"l":26.935,"n":394,"o":26.965,"t":"2026-10-05T18:30:00Z","v":26637,"vw":26.952068},{"c":26.965,"h":26.98,"l":26.93,"n":395,"o":26.955,"t":"2026-10-05T18:45:00Z","v":30544,"vw":26.954995},{"c":26.98,"h":26.98,"l":26.94,"n":593,"o":26.96,"t":"2026-10-05T19:00:00Z","v":33276,"vw":26.960938},{"c":26.94,"h":27,"l":26.94,"n":611,"o":26.975,"t":"2026-10-05T19:15:00Z","v":32186,"vw":26.978381},{"c":26.975,"h":26.975,"l":26.93,"n":693,"o":26.95,"t":"2026-10-05T19:30:00Z","v":48019,"vw":26.948099},{"c":26.93,"h":26.975,"l":26.895,"n":2022,"o":26.975,"t":"2026-10-05T19:45:00Z","v":176761,"vw":26.932913},{"c":26.92,"h":26.92,"l":26.92,"n":11,"o":26.92,"t":"2026-10-05T20:00:00Z","v":74140,"vw":26.92},{"c":27.12,"h":27.12,"l":27.08,"n":8,"o":27.08,"t":"2026-10-06T08:00:00Z","v":852,"vw":27.09049},{"c":27.11,"h":27.11,"l":27.11,"n":1,"o":27.11,"t":"2026-10-06T08:15:00Z","v":100,"vw":27.11},{"c":27.25,"h":27.25,"l":27.19,"n":3,"o":27.19,"t":"2026-10-06T09:00:00Z","v":600,"vw":27.24},{"c":27.29,"h":27.29,"l":27.29,"n":3,"o":27.29,"t":"2026-10-06T09:15:00Z","v":281,"vw":27.29},{"c":27.35,"h":27.38,"l":27.35,"n":5,"o":27.38,"t":"2026-10-06T09:30:00Z","v":649,"vw":27.354622},{"c":27.28,"h":27.29,"l":27.28,"n":9,"o":27.29,"t":"2026-10-06T10:00:00Z","v":1581,"vw":27.289282},{"c":27.16,"h":27.16,"l":27.16,"n":5,"o":27.16,"t":"2026-10-06T11:00:00Z","v":1800,"vw":27.16},{"c":27.16,"h":27.16,"l":27.16,"n":2,"o":27.16,"t":"2026-10-06T11:15:00Z","v":500,"vw":27.16},{"c":27.18,"h":27.18,"l":27.16,"n":6,"o":27.16,"t":"2026-10-06T11:30:00Z","v":1350,"vw":27.165486},{"c":27.14,"h":27.14,"l":27.14,"n":6,"o":27.14,"t":"2026-10-06T11:45:00Z","v":699,"vw":27.14},{"c":27.12,"h":27.18,"l":27.055,"n":112,"o":27.14,"t":"2026-10-06T12:00:00Z","v":13009,"vw":27.140865},{"c":27.07,"h":27.09,"l":27,"n":61,"o":27.07,"t":"2026-10-06T12:15:00Z","v":5923,"vw":27.050903},{"c":27.04,"h":27.04,"l":27.04,"n":24,"o":27.04,"t":"2026-10-06T12:30:00Z","v":853,"vw":27.04},{"c":27.16,"h":27.16,"l":27.08,"n":33,"o":27.08,"t":"2026-10-06T12:45:00Z","v":3098,"vw":27.113149},{"c":27.15,"h":27.15,"l":27.15,"n":3,"o":27.15,"t":"2026-10-06T13:00:00Z","v":153,"vw":27.15},{"c":26.95,"h":27.14,"l":26.9,"n":1076,"o":27.1,"t":"2026-10-06T13:30:00Z","v":129861,"vw":27.02881},{"c":26.88,"h":27,"l":26.83,"n":534,"o":26.965,"t":"2026-10-06T13:45:00Z","v":59816,"vw":26.895319},{"c":26.79,"h":26.91,"l":26.77,"n":919,"o":26.865,"t":"2026-10-06T14:00:00Z","v":113520,"vw":26.829047},{"c":26.79,"h":26.8,"l":26.68,"n":1103,"o":26.775,"t":"2026-10-06T14:15:00Z","v":96513,"vw":26.742104},{"c":26.79,"h":26.875,"l":26.77,"n":934,"o":26.795,"t":"2026-10-06T14:30:00Z","v":78521,"vw":26.82034},{"c":26.875,"h":26.875,"l":26.8,"n":733,"o":26.8,"t":"2026-10-06T14:45:00Z","v":69263,"vw":26.835595},{"c":26.895,"h":26.91,"l":26.835,"n":931,"o":26.875,"t":"2026-10-06T15:00:00Z","v":81337,"vw":26.881143},{"c":26.96,"h":26.97,"l":26.9,"n":1269,"o":26.9,"t":"2026-10-06T15:15:00Z","v":117344,"vw":26.936999},{"c":26.99,"h":27.04,"l":26.96,"n":1825,"o":26.96,"t":"2026-10-06T15:30:00Z","v":174115,"vw":27.011619},{"c":26.995,"h":27,"l":26.97,"n":211,"o":26.985,"t":"2026-10-06T15:45:00Z","v":12339,"vw":26.982755},{"c":26.965,"h":26.995,"l":26.96,"n":190,"o":26.995,"t":"2026-10-06T16:00:00Z","v":10676,"vw":26.975035},{"c":26.96,"h":26.97,"l":26.95,"n":248,"o":26.965,"t":"2026-10-06T16:15:00Z","v":12814,"vw":26.959737},{"c":26.925,"h":26.965,"l":26.91,"n":539,"o":26.965,"t":"2026-10-06T16:30:00Z","v":23513,"vw":26.943185},{"c":26.91,"h":26.92,"l":26.91,"n":312,"o":26.92,"t":"2026-10-06T16:45:00Z","v":11934,"vw":26.916293},{"c":26.91,"h":26.925,"l":26.905,"n":532,"o":26.92,"t":"2026-10-06T17:00:00Z","v":26984,"vw":26.917864},{"c":26.87,"h":26.905,"l":26.86,"n":633,"o":26.9,"t":"2026-10-06T17:15:00Z","v":25453,"vw":26.885004},{"c":26.87,"h":26.885,"l":26.855,"n":355,"o":26.855,"t":"2026-10-06T17:30:00Z","v":28379,"vw":26.868703},{"c":26.885,"h":26.9,"l":26.86,"n":324,"o":26.86,"t":"2026-10-06T17:45:00Z","v":12632,"vw":26.885343},{"c":26.88,"h":26.905,"l":26.875,"n":492,"o":26.89,"t":"2026-10-06T18:00:00Z","v":34148,"vw":26.885358},{"c":26.84,"h":26.88,"l":26.84,"n":462,"o":26.88,"t":"2026-10-06T18:15:00Z","v":18521,"vw":26.858132},{"c":26.845,"h":26.86,"l":26.84,"n":449,"o":26.845,"t":"2026-10-06T18:30:00Z","v":24348,"vw":26.84809},{"c":26.845,"h":26.865,"l":26.84,"n":705,"o":26.845,"t":"2026-10-06T18:45:00Z","v":60336,"vw":26.848424},{"c":26.84,"h":26.855,"l":26.83,"n":371,"o":26.84,"t":"2026-10-06T19:00:00Z","v":19937,"vw":26.842848},{"c":26.8,"h":26.855,"l":26.79,"n":903,"o":26.85,"t":"2026-10-06T19:15:00Z","v":51004,"vw":26.818749},{"c":26.81,"h":26.815,"l":26.785,"n":722,"o":26.805,"t":"2026-10-06T19:30:00Z","v":49224,"vw":26.802356},{"c":26.88,"h":26.88,"l":26.7931,"n":1738,"o":26.815,"t":"2026-10-06T19:45:00Z","v":135564,"vw":26.836863},{"c":26.87,"h":26.87,"l":26.87,"n":11,"o":26.87,"t":"2026-10-06T20:00:00Z","v":83644,"vw":26.87},{"c":27.19,"h":27.19,"l":27.19,"n":8,"o":27.19,"t":"2026-10-07T08:00:00Z","v":585,"vw":27.19},{"c":27.21,"h":27.21,"l":27.21,"n":2,"o":27.21,"t":"2026-10-07T09:15:00Z","v":167,"vw":27.21},{"c":27.13,"h":27.13,"l":27.085,"n":21,"o":27.085,"t":"2026-10-07T09:45:00Z","v":1376,"vw":27.112128},{"c":27.06,"h":27.06,"l":27.02,"n":7,"o":27.02,"t":"2026-10-07T10:45:00Z","v":876,"vw":27.035608},{"c":27.05,"h":27.07,"l":27.05,"n":4,"o":27.07,"t":"2026-10-07T11:00:00Z","v":792,"vw":27.066151},{"c":27.04,"h":27.04,"l":27.04,"n":4,"o":27.04,"t":"2026-10-07T11:15:00Z","v":900,"vw":27.04},{"c":26.98,"h":26.98,"l":26.98,"n":8,"o":26.98,"t":"2026-10-07T11:30:00Z","v":685,"vw":26.98},{"c":26.93,"h":27,"l":26.93,"n":48,"o":27,"t":"2026-10-07T12:00:00Z","v":5636,"vw":26.951075},{"c":26.94,"h":26.94,"l":26.93,"n":7,"o":26.93,"t":"2026-10-07T12:15:00Z","v":800,"vw":26.935804},{"c":27.05,"h":27.05,"l":26.99,"n":7,"o":27,"t":"2026-10-07T12:30:00Z","v":1624,"vw":27.023522},{"c":27.03,"h":27.03,"l":27.03,"n":2,"o":27.03,"t":"2026-10-07T12:45:00Z","v":500,"vw":27.03},{"c":27.07,"h":27.07,"l":27.07,"n":3,"o":27.07,"t":"2026-10-07T13:00:00Z","v":323,"vw":27.07},{"c":27.015,"h":27.105,"l":26.945,"n":814,"o":27.05,"t":"2026-10-07T13:30:00Z","v":68575,"vw":27.02051},{"c":26.925,"h":27.04,"l":26.85,"n":1396,"o":27.015,"t":"2026-10-07T13:45:00Z","v":130846,"vw":26.93996},{"c":26.865,"h":26.96,"l":26.865,"n":388,"o":26.94,"t":"2026-10-07T14:00:00Z","v":43202,"vw":26.914541},{"c":26.91,"h":26.93,"l":26.86,"n":298,"o":26.86,"t":"2026-10-07T14:15:00Z","v":25821,"vw":26.899035},{"c":26.89,"h":26.935,"l":26.885,"n":351,"o":26.915,"t":"2026-10-07T14:30:00Z","v":22075,"vw":26.908567},{"c":27,"h":27.01,"l":26.89,"n":307,"o":26.89,"t":"2026-10-07T14:45:00Z","v":22696,"vw":26.951016},{"c":26.95,"h":27.025,"l":26.94,"n":519,"o":26.99,"t":"2026-10-07T15:00:00Z","v":43625,"vw":26.976768},{"c":26.975,"h":26.99,"l":26.9012,"n":367,"o":26.96,"t":"2026-10-07T15:15:00Z","v":29047,"vw":26.957054},{"c":27.055,"h":27.055,"l":26.97,"n":465,"o":26.98,"t":"2026-10-07T15:30:00Z","v":34846,"vw":27.008353},{"c":27.085,"h":27.09,"l":27.05,"n":228,"o":27.06,"t":"2026-10-07T15:45:00Z","v":14409,"vw":27.064985},{"c":27.08,"h":27.09,"l":27.055,"n":197,"o":27.085,"t":"2026-10-07T16:00:00Z","v":14494,"vw":27.075184},{"c":27.085,"h":27.09,"l":27.065,"n":181,"o":27.07,"t":"2026-10-07T16:15:00Z","v":9318,"vw":27.074793},{"c":27.08,"h":27.1,"l":27.075,"n":395,"o":27.085,"t":"2026-10-07T16:30:00Z","v":23889,"vw":27.085502},{"c":27.09,"h":27.1,"l":27.06,"n":281,"o":27.08,"t":"2026-10-07T16:45:00Z","v":18719,"vw":27.08227},{"c":27.12,"h":27.14,"l":27.085,"n":454,"o":27.09,"t":"2026-10-07T17:00:00Z","v":28724,"vw":27.107395},{"c":27.09,"h":27.12,"l":27.085,"n":199,"o":27.12,"t":"2026-10-07T17:15:00Z","v":14603,"vw":27.10128},{"c":27.1099,"h":27.11,"l":27.085,"n":322,"o":27.09,"t":"2026-10-07T17:30:00Z","v":20673,"vw":27.099683},{"c":27.05,"h":27.11,"l":27.05,"n":384,"o":27.105,"t":"2026-10-07T17:45:00Z","v":27757,"vw":27.087819},{"c":27.02,"h":27.045,"l":27.0199,"n":449,"o":27.045,"t":"2026-10-07T18:00:00Z","v":23484,"vw":27.031584},{"c":27,"h":27.025,"l":27,"n":331,"o":27.02,"t":"2026-10-07T18:15:00Z","v":18701,"vw":27.013721},{"c":26.97,"h":26.99,"l":26.959,"n":550,"o":26.99,"t":"2026-10-07T18:30:00Z","v":23136,"vw":26.970636},{"c":26.96,"h":26.975,"l":26.945,"n":709,"o":26.97,"t":"2026-10-07T18:45:00Z","v":33711,"vw":26.958593},{"c":26.92,"h":26.965,"l":26.92,"n":730,"o":26.96,"t":"2026-10-07T19:00:00Z","v":31315,"vw":26.932608},{"c":26.8988,"h":26.92,"l":26.885,"n":909,"o":26.92,"t":"2026-10-07T19:15:00Z","v":42777,"vw":26.898032},{"c":26.85,"h":26.89,"l":26.84,"n":1383,"o":26.89,"t":"2026-10-07T19:30:00Z","v":78545,"vw":26.865381},{"c":26.88,"h":26.895,"l":26.84,"n":1503,"o":26.85,"t":"2026-10-07T19:45:00Z","v":124591,"vw":26.864599},{"c":26.89,"h":26.89,"l":26.89,"n":10,"o":26.89,"t":"2026-10-07T20:00:00Z","v":59568,"vw":26.89},{"c":26.4,"h":26.4,"l":26.39,"n":4,"o":26.39,"t":"2026-10-08T11:00:00Z","v":1032,"vw":26.395776},{"c":26.43,"h":26.43,"l":26.43,"n":1,"o":26.43,"t":"2026-10-08T11:30:00Z","v":258,"vw":26.43},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-08T11:45:00Z","v":1000,"vw":26.5},{"c":26.5,"h":26.5,"l":26.5,"n":16,"o":26.5,"t":"2026-10-08T12:00:00Z","v":1710,"vw":26.5},{"c":26.67,"h":26.68,"l":26.54,"n":799,"o":26.56,"t":"2026-10-08T13:30:00Z","v":97425,"vw":26.619547},{"c":26.67,"h":26.71,"l":26.64,"n":573,"o":26.65,"t":"2026-10-08T13:45:00Z","v":50920,"vw":26.684799},{"c":26.51,"h":26.665,"l":26.47,"n":515,"o":26.66,"t":"2026-10-08T14:00:00Z","v":39853,"vw":26.553899},{"c":26.49,"h":26.575,"l":26.46,"n":675,"o":26.51,"t":"2026-10-08T14:15:00Z","v":61275,"vw":26.508359},{"c":26.5,"h":26.55,"l":26.48,"n":360,"o":26.49,"t":"2026-10-08T14:30:00Z","v":20684,"vw":26.512243},{"c":26.545,"h":26.55,"l":26.48,"n":543,"o":26.505,"t":"2026-10-08T14:45:00Z","v":53729,"vw":26.513302},{"c":26.55,"h":26.65,"l":26.54,"n":575,"o":26.545,"t":"2026-10-08T15:00:00Z","v":55208,"vw":26.598377},{"c":26.57,"h":26.59,"l":26.515,"n":570,"o":26.545,"t":"2026-10-08T15:15:00Z","v":48070,"vw":26.544141},{"c":26.6,"h":26.62,"l":26.51,"n":424,"o":26.57,"t":"2026-10-08T15:30:00Z","v":29455,"vw":26.574691},{"c":26.6,"h":26.615,"l":26.58,"n":168,"o":26.6,"t":"2026-10-08T15:45:00Z","v":10286,"vw":26.597855},{"c":26.58,"h":26.605,"l":26.58,"n":137,"o":26.6,"t":"2026-10-08T16:00:00Z","v":4926,"vw":26.596904},{"c":26.58,"h":26.71,"l":26.58,"n":507,"o":26.58,"t":"2026-10-08T16:15:00Z","v":35737,"vw":26.634425},{"c":26.63,"h":26.63,"l":26.57,"n":261,"o":26.59,"t":"2026-10-08T16:30:00Z","v":17004,"vw":26.598218},{"c":26.775,"h":26.78,"l":26.615,"n":1313,"o":26.63,"t":"2026-10-08T16:45:00Z","v":58786,"vw":26.708588},{"c":26.8,"h":26.81,"l":26.75,"n":422,"o":26.77,"t":"2026-10-08T17:00:00Z","v":26073,"vw":26.772129},{"c":26.82,"h":26.83,"l":26.795,"n":357,"o":26.795,"t":"2026-10-08T17:15:00Z","v":22965,"vw":26.815044},{"c":26.915,"h":26.915,"l":26.825,"n":806,"o":26.83,"t":"2026-10-08T17:30:00Z","v":71658,"vw":26.845927},{"c":26.925,"h":26.93,"l":26.855,"n":449,"o":26.91,"t":"2026-10-08T17:45:00Z","v":26091,"vw":26.891465},{"c":26.895,"h":26.935,"l":26.885,"n":516,"o":26.925,"t":"2026-10-08T18:00:00Z","v":29722,"vw":26.911393},{"c":26.86,"h":26.9079,"l":26.85,"n":448,"o":26.895,"t":"2026-10-08T18:15:00Z","v":21588,"vw":26.870728},{"c":26.875,"h":26.885,"l":26.835,"n":324,"o":26.85,"t":"2026-10-08T18:30:00Z","v":18322,"vw":26.858515},{"c":26.885,"h":26.885,"l":26.855,"n":410,"o":26.875,"t":"2026-10-08T18:45:00Z","v":32228,"vw":26.872662},{"c":26.935,"h":26.945,"l":26.885,"n":503,"o":26.89,"t":"2026-10-08T19:00:00Z","v":25879,"vw":26.912184},{"c":26.92,"h":26.95,"l":26.9,"n":491,"o":26.9303,"t":"2026-10-08T19:15:00Z","v":29509,"vw":26.931882},{"c":26.92,"h":26.94,"l":26.905,"n":502,"o":26.92,"t":"2026-10-08T19:30:00Z","v":28331,"vw":26.924013},{"c":26.96,"h":26.965,"l":26.915,"n":1430,"o":26.915,"t":"2026-10-08T19:45:00Z","v":95311,"vw":26.94239},{"c":26.96,"h":26.96,"l":26.96,"n":7,"o":26.96,"t":"2026-10-08T20:00:00Z","v":31976,"vw":26.96},{"c":27.01,"h":27.01,"l":27.01,"n":8,"o":27.01,"t":"2026-10-09T08:00:00Z","v":1101,"vw":27.01},{"c":27.21,"h":27.21,"l":27.21,"n":2,"o":27.21,"t":"2026-10-09T08:15:00Z","v":556,"vw":27.21},{"c":27.26,"h":27.26,"l":27.26,"n":1,"o":27.26,"t":"2026-10-09T09:30:00Z","v":278,"vw":27.26},{"c":27.22,"h":27.22,"l":27.19,"n":20,"o":27.19,"t":"2026-10-09T10:30:00Z","v":2054,"vw":27.208262},{"c":27.25,"h":27.25,"l":27.19,"n":29,"o":27.19,"t":"2026-10-09T10:45:00Z","v":1945,"vw":27.234601},{"c":27.23,"h":27.25,"l":27.23,"n":5,"o":27.25,"t":"2026-10-09T11:00:00Z","v":776,"vw":27.246226},{"c":27.18,"h":27.18,"l":27.17,"n":4,"o":27.17,"t":"2026-10-09T11:30:00Z","v":451,"vw":27.176704},{"c":27.26,"h":27.26,"l":27.22,"n":17,"o":27.23,"t":"2026-10-09T11:45:00Z","v":4135,"vw":27.24441},{"c":27.21,"h":27.23,"l":27.21,"n":25,"o":27.23,"t":"2026-10-09T12:00:00Z","v":4394,"vw":27.223855},{"c":27.22,"h":27.22,"l":27.21,"n":18,"o":27.21,"t":"2026-10-09T12:15:00Z","v":1984,"vw":27.217822},{"c":27.17,"h":27.17,"l":27.17,"n":4,"o":27.17,"t":"2026-10-09T12:30:00Z","v":1059,"vw":27.17},{"c":27.13,"h":27.14,"l":27.13,"n":12,"o":27.14,"t":"2026-10-09T12:45:00Z","v":1266,"vw":27.1331},{"c":27.18,"h":27.18,"l":27.14,"n":25,"o":27.15,"t":"2026-10-09T13:00:00Z","v":2069,"vw":27.148334},{"c":27.19,"h":27.2,"l":27.19,"n":14,"o":27.19,"t":"2026-10-09T13:15:00Z","v":2671,"vw":27.19206},{"c":27.255,"h":27.26,"l":27.08,"n":781,"o":27.2,"t":"2026-10-09T13:30:00Z","v":83885,"vw":27.168269},{"c":27.3,"h":27.35,"l":27.25,"n":490,"o":27.25,"t":"2026-10-09T13:45:00Z","v":46626,"vw":27.315992},{"c":27.27,"h":27.32,"l":27.26,"n":327,"o":27.32,"t":"2026-10-09T14:00:00Z","v":29982,"vw":27.290548},{"c":27.18,"h":27.3,"l":27.17,"n":397,"o":27.275,"t":"2026-10-09T14:15:00Z","v":47336,"vw":27.243921},{"c":27.125,"h":27.19,"l":27.12,"n":270,"o":27.18,"t":"2026-10-09T14:30:00Z","v":24092,"vw":27.1507},{"c":27.02,"h":27.13,"l":26.99,"n":335,"o":27.13,"t":"2026-10-09T14:45:00Z","v":30333,"vw":27.045271},{"c":27.1,"h":27.1,"l":27.01,"n":467,"o":27.02,"t":"2026-10-09T15:00:00Z","v":34492,"vw":27.038279},{"c":27.08,"h":27.1,"l":27.05,"n":261,"o":27.1,"t":"2026-10-09T15:15:00Z","v":17769,"vw":27.070505},{"c":27.07,"h":27.09,"l":27.04,"n":594,"o":27.08,"t":"2026-10-09T15:30:00Z","v":51908,"vw":27.067459},{"c":27.07,"h":27.08,"l":27.045,"n":175,"o":27.065,"t":"2026-10-09T15:45:00Z","v":13275,"vw":27.057843},{"c":27.055,"h":27.065,"l":27.05,"n":146,"o":27.06,"t":"2026-10-09T16:00:00Z","v":8769,"vw":27.059508},{"c":27.06,"h":27.06,"l":27.04,"n":168,"o":27.055,"t":"2026-10-09T16:15:00Z","v":12252,"vw":27.046738},{"c":27.08,"h":27.085,"l":27.065,"n":82,"o":27.065,"t":"2026-10-09T16:30:00Z","v":4680,"vw":27.072584},{"c":27.085,"h":27.105,"l":27.07,"n":412,"o":27.085,"t":"2026-10-09T16:45:00Z","v":40188,"vw":27.092105},{"c":27.095,"h":27.105,"l":27.09,"n":183,"o":27.09,"t":"2026-10-09T17:00:00Z","v":11274,"vw":27.096545},{"c":27.14,"h":27.14,"l":27.085,"n":433,"o":27.09,"t":"2026-10-09T17:15:00Z","v":34014,"vw":27.116835},{"c":27.145,"h":27.16,"l":27.13,"n":300,"o":27.135,"t":"2026-10-09T17:30:00Z","v":17216,"vw":27.143769},{"c":27.16,"h":27.16,"l":27.135,"n":351,"o":27.145,"t":"2026-10-09T17:45:00Z","v":29506,"vw":27.142428},{"c":27.1459,"h":27.16,"l":27.14,"n":284,"o":27.16,"t":"2026-10-09T18:00:00Z","v":19507,"vw":27.148259},{"c":27.145,"h":27.15,"l":27.125,"n":309,"o":27.145,"t":"2026-10-09T18:15:00Z","v":19225,"vw":27.135498},{"c":27.145,"h":27.16,"l":27.1441,"n":312,"o":27.1499,"t":"2026-10-09T18:30:00Z","v":21998,"vw":27.15124},{"c":27.185,"h":27.195,"l":27.145,"n":374,"o":27.145,"t":"2026-10-09T18:45:00Z","v":28143,"vw":27.169851},{"c":27.22,"h":27.235,"l":27.19,"n":694,"o":27.19,"t":"2026-10-09T19:00:00Z","v":42950,"vw":27.220166},{"c":27.225,"h":27.24,"l":27.21,"n":590,"o":27.215,"t":"2026-10-09T19:15:00Z","v":54270,"vw":27.224824},{"c":27.23,"h":27.245,"l":27.21,"n":619,"o":27.225,"t":"2026-10-09T19:30:00Z","v":68398,"vw":27.22467},{"c":27.24,"h":27.24,"l":27.185,"n":1218,"o":27.235,"t":"2026-10-09T19:45:00Z","v":112299,"vw":27.209736},{"c":27.24,"h":27.24,"l":27.24,"n":9,"o":27.24,"t":"2026-10-09T20:00:00Z","v":46794,"vw":27.24},{"c":27.35,"h":27.35,"l":27.35,"n":1,"o":27.35,"t":"2026-10-12T10:00:00Z","v":400,"vw":27.35},{"c":27.47,"h":27.47,"l":27.47,"n":1,"o":27.47,"t":"2026-10-12T11:15:00Z","v":922,"vw":27.47},{"c":27.45,"h":27.45,"l":27.45,"n":2,"o":27.45,"t":"2026-10-12T11:45:00Z","v":500,"vw":27.45},{"c":27.4,"h":27.4,"l":27.39,"n":32,"o":27.39,"t":"2026-10-12T13:15:00Z","v":1073,"vw":27.393393},{"c":27.325,"h":27.46,"l":27.23,"n":621,"o":27.39,"t":"2026-10-12T13:30:00Z","v":61752,"vw":27.36453},{"c":27.32,"h":27.355,"l":27.26,"n":465,"o":27.33,"t":"2026-10-12T13:45:00Z","v":39046,"vw":27.301229},{"c":27.325,"h":27.42,"l":27.3,"n":449,"o":27.325,"t":"2026-10-12T14:00:00Z","v":46043,"vw":27.359895},{"c":27.31,"h":27.365,"l":27.265,"n":850,"o":27.32,"t":"2026-10-12T14:15:00Z","v":76016,"vw":27.3161},{"c":27.315,"h":27.3488,"l":27.28,"n":433,"o":27.3,"t":"2026-10-12T14:30:00Z","v":31079,"vw":27.316147},{"c":27.375,"h":27.39,"l":27.31,"n":463,"o":27.315,"t":"2026-10-12T14:45:00Z","v":40010,"vw":27.346879},{"c":27.465,"h":27.47,"l":27.37,"n":432,"o":27.38,"t":"2026-10-12T15:00:00Z","v":36568,"vw":27.418505},{"c":27.46,"h":27.47,"l":27.43,"n":735,"o":27.46,"t":"2026-10-12T15:15:00Z","v":70768,"vw":27.450474},{"c":27.53,"h":27.55,"l":27.435,"n":926,"o":27.46,"t":"2026-10-12T15:30:00Z","v":75890,"vw":27.516058},{"c":27.57,"h":27.58,"l":27.54,"n":193,"o":27.54,"t":"2026-10-12T15:45:00Z","v":17456,"vw":27.562845},{"c":27.585,"h":27.6,"l":27.57,"n":237,"o":27.58,"t":"2026-10-12T16:00:00Z","v":17184,"vw":27.583668},{"c":27.59,"h":27.6,"l":27.575,"n":148,"o":27.59,"t":"2026-10-12T16:15:00Z","v":10368,"vw":27.583804},{"c":27.61,"h":27.61,"l":27.585,"n":203,"o":27.59,"t":"2026-10-12T16:30:00Z","v":16618,"vw":27.596577},{"c":27.615,"h":27.62,"l":27.57,"n":307,"o":27.61,"t":"2026-10-12T16:45:00Z","v":27357,"vw":27.598632},{"c":27.605,"h":27.63,"l":27.6,"n":218,"o":27.62,"t":"2026-10-12T17:00:00Z","v":11869,"vw":27.617722},{"c":27.615,"h":27.63,"l":27.605,"n":241,"o":27.61,"t":"2026-10-12T17:15:00Z","v":20189,"vw":27.613018},{"c":27.625,"h":27.645,"l":27.595,"n":654,"o":27.615,"t":"2026-10-12T17:30:00Z","v":45452,"vw":27.623878},{"c":27.62,"h":27.63,"l":27.605,"n":254,"o":27.625,"t":"2026-10-12T17:45:00Z","v":11206,"vw":27.616716},{"c":27.6,"h":27.63,"l":27.595,"n":227,"o":27.62,"t":"2026-10-12T18:00:00Z","v":16543,"vw":27.610831},{"c":27.59,"h":27.61,"l":27.585,"n":335,"o":27.595,"t":"2026-10-12T18:15:00Z","v":30760,"vw":27.600183},{"c":27.585,"h":27.6,"l":27.575,"n":384,"o":27.595,"t":"2026-10-12T18:30:00Z","v":29788,"vw":27.58989},{"c":27.6,"h":27.6,"l":27.585,"n":256,"o":27.585,"t":"2026-10-12T18:45:00Z","v":16735,"vw":27.592297},{"c":27.595,"h":27.61,"l":27.585,"n":426,"o":27.6,"t":"2026-10-12T19:00:00Z","v":30496,"vw":27.596829},{"c":27.58,"h":27.62,"l":27.58,"n":369,"o":27.6,"t":"2026-10-12T19:15:00Z","v":20882,"vw":27.603731},{"c":27.62,"h":27.635,"l":27.58,"n":549,"o":27.585,"t":"2026-10-12T19:30:00Z","v":44174,"vw":27.614923},{"c":27.655,"h":27.66,"l":27.615,"n":1277,"o":27.62,"t":"2026-10-12T19:45:00Z","v":112816,"vw":27.640783},{"c":27.67,"h":27.67,"l":27.67,"n":18,"o":27.67,"t":"2026-10-12T20:00:00Z","v":41782,"vw":27.67},{"c":28.09,"h":28.13,"l":27.87,"n":18,"o":28.13,"t":"2026-10-13T08:00:00Z","v":2360,"vw":28.059789},{"c":27.96,"h":27.96,"l":27.96,"n":1,"o":27.96,"t":"2026-10-13T09:15:00Z","v":100,"vw":27.96},{"c":27.94,"h":27.96,"l":27.94,"n":4,"o":27.96,"t":"2026-10-13T10:15:00Z","v":1498,"vw":27.949987},{"c":27.84,"h":27.87,"l":27.84,"n":6,"o":27.87,"t":"2026-10-13T10:30:00Z","v":1498,"vw":27.848889},{"c":27.79,"h":27.79,"l":27.79,"n":1,"o":27.79,"t":"2026-10-13T11:00:00Z","v":498,"vw":27.79},{"c":27.83,"h":27.84,"l":27.83,"n":4,"o":27.84,"t":"2026-10-13T11:15:00Z","v":1400,"vw":27.833693},{"c":27.89,"h":27.89,"l":27.89,"n":1,"o":27.89,"t":"2026-10-13T12:15:00Z","v":100,"vw":27.89},{"c":27.96,"h":27.96,"l":27.96,"n":1,"o":27.96,"t":"2026-10-13T12:30:00Z","v":700,"vw":27.96},{"c":27.98,"h":27.98,"l":27.97,"n":5,"o":27.97,"t":"2026-10-13T12:45:00Z","v":2972,"vw":27.972598},{"c":27.92,"h":27.94,"l":27.92,"n":10,"o":27.93,"t":"2026-10-13T13:00:00Z","v":6172,"vw":27.93243},{"c":27.87,"h":27.9,"l":27.86,"n":7,"o":27.9,"t":"2026-10-13T13:15:00Z","v":2821,"vw":27.886757},{"c":27.8,"h":27.95,"l":27.765,"n":683,"o":27.86,"t":"2026-10-13T13:30:00Z","v":65417,"vw":27.864969},{"c":27.68,"h":27.8,"l":27.67,"n":436,"o":27.79,"t":"2026-10-13T13:45:00Z","v":32672,"vw":27.729551},{"c":27.58,"h":27.7,"l":27.565,"n":602,"o":27.67,"t":"2026-10-13T14:00:00Z","v":44074,"vw":27.608481},{"c":27.64,"h":27.665,"l":27.575,"n":487,"o":27.58,"t":"2026-10-13T14:15:00Z","v":29748,"vw":27.630562},{"c":27.67,"h":27.67,"l":27.63,"n":489,"o":27.65,"t":"2026-10-13T14:30:00Z","v":22206,"vw":27.646911},{"c":27.785,"h":27.79,"l":27.665,"n":585,"o":27.67,"t":"2026-10-13T14:45:00Z","v":32546,"vw":27.719317},{"c":27.77,"h":27.795,"l":27.749,"n":555,"o":27.79,"t":"2026-10-13T15:00:00Z","v":29114,"vw":27.773875},{"c":27.8,"h":27.825,"l":27.76,"n":693,"o":27.76,"t":"2026-10-13T15:15:00Z","v":44644,"vw":27.791494},{"c":27.855,"h":27.88,"l":27.8,"n":930,"o":27.8,"t":"2026-10-13T15:30:00Z","v":59417,"vw":27.854932},{"c":27.87,"h":27.87,"l":27.835,"n":541,"o":27.85,"t":"2026-10-13T15:45:00Z","v":30333,"vw":27.852602},{"c":27.86,"h":27.88,"l":27.835,"n":282,"o":27.87,"t":"2026-10-13T16:00:00Z","v":13977,"vw":27.85738},{"c":27.84,"h":27.87,"l":27.84,"n":297,"o":27.865,"t":"2026-10-13T16:15:00Z","v":14275,"vw":27.853572},{"c":27.885,"h":27.9,"l":27.835,"n":583,"o":27.84,"t":"2026-10-13T16:30:00Z","v":28439,"vw":27.866539},{"c":27.905,"h":27.91,"l":27.87,"n":455,"o":27.88,"t":"2026-10-13T16:45:00Z","v":23568,"vw":27.886497},{"c":27.85,"h":27.92,"l":27.85,"n":410,"o":27.9,"t":"2026-10-13T17:00:00Z","v":18105,"vw":27.8927},{"c":27.85,"h":27.86,"l":27.83,"n":238,"o":27.85,"t":"2026-10-13T17:15:00Z","v":12008,"vw":27.844418},{"c":27.87,"h":27.89,"l":27.85,"n":381,"o":27.85,"t":"2026-10-13T17:30:00Z","v":19690,"vw":27.876445},{"c":27.87,"h":27.875,"l":27.85,"n":323,"o":27.87,"t":"2026-10-13T17:45:00Z","v":15461,"vw":27.861364},{"c":27.945,"h":27.945,"l":27.875,"n":535,"o":27.875,"t":"2026-10-13T18:00:00Z","v":38382,"vw":27.911195},{"c":27.93,"h":27.945,"l":27.9101,"n":410,"o":27.9409,"t":"2026-10-13T18:15:00Z","v":25074,"vw":27.924506},{"c":27.95,"h":27.95,"l":27.925,"n":363,"o":27.93,"t":"2026-10-13T18:30:00Z","v":19087,"vw":27.932516},{"c":27.945,"h":27.955,"l":27.93,"n":283,"o":27.95,"t":"2026-10-13T18:45:00Z","v":14175,"vw":27.944565},{"c":27.96,"h":27.96,"l":27.9388,"n":491,"o":27.95,"t":"2026-10-13T19:00:00Z","v":30476,"vw":27.947236},{"c":27.92,"h":27.965,"l":27.92,"n":482,"o":27.955,"t":"2026-10-13T19:15:00Z","v":33100,"vw":27.937629},{"c":27.94,"h":27.955,"l":27.92,"n":732,"o":27.925,"t":"2026-10-13T19:30:00Z","v":48595,"vw":27.941591},{"c":27.87,"h":27.935,"l":27.855,"n":1666,"o":27.935,"t":"2026-10-13T19:45:00Z","v":150340,"vw":27.882291},{"c":27.86,"h":27.86,"l":27.86,"n":12,"o":27.86,"t":"2026-10-13T20:00:00Z","v":47941,"vw":27.86},{"c":28.1,"h":28.1,"l":28.09,"n":7,"o":28.1,"t":"2026-10-14T08:30:00Z","v":628,"vw":28.095768},{"c":28.03,"h":28.04,"l":28.03,"n":5,"o":28.04,"t":"2026-10-14T12:30:00Z","v":1164,"vw":28.034099},{"c":27.9,"h":27.92,"l":27.85,"n":103,"o":27.92,"t":"2026-10-14T12:45:00Z","v":13664,"vw":27.895613},{"c":27.87,"h":27.955,"l":27.85,"n":630,"o":27.92,"t":"2026-10-14T13:30:00Z","v":60909,"vw":27.89866},{"c":27.71,"h":27.89,"l":27.69,"n":571,"o":27.865,"t":"2026-10-14T13:45:00Z","v":50330,"vw":27.814162},{"c":27.7,"h":27.72,"l":27.65,"n":779,"o":27.695,"t":"2026-10-14T14:00:00Z","v":50197,"vw":27.688167},{"c":27.67,"h":27.7,"l":27.62,"n":607,"o":27.7,"t":"2026-10-14T14:15:00Z","v":37769,"vw":27.663084},{"c":27.66,"h":27.68,"l":27.64,"n":353,"o":27.675,"t":"2026-10-14T14:30:00Z","v":15019,"vw":27.653461},{"c":27.62,"h":27.665,"l":27.61,"n":530,"o":27.65,"t":"2026-10-14T14:45:00Z","v":39294,"vw":27.633647},{"c":27.62,"h":27.65,"l":27.6099,"n":588,"o":27.615,"t":"2026-10-14T15:00:00Z","v":48714,"vw":27.627176},{"c":27.685,"h":27.695,"l":27.62,"n":458,"o":27.62,"t":"2026-10-14T15:15:00Z","v":35030,"vw":27.668139},{"c":27.76,"h":27.76,"l":27.64,"n":586,"o":27.685,"t":"2026-10-14T15:30:00Z","v":43851,"vw":27.679928},{"c":27.73,"h":27.765,"l":27.73,"n":193,"o":27.75,"t":"2026-10-14T15:45:00Z","v":13540,"vw":27.750079},{"c":27.71,"h":27.735,"l":27.7,"n":244,"o":27.73,"t":"2026-10-14T16:00:00Z","v":13145,"vw":27.721838},{"c":27.77,"h":27.775,"l":27.71,"n":304,"o":27.71,"t":"2026-10-14T16:15:00Z","v":16827,"vw":27.743388},{"c":27.73,"h":27.775,"l":27.72,"n":200,"o":27.765,"t":"2026-10-14T16:30:00Z","v":8468,"vw":27.751604},{"c":27.72,"h":27.74,"l":27.72,"n":209,"o":27.73,"t":"2026-10-14T16:45:00Z","v":8082,"vw":27.731965},{"c":27.705,"h":27.73,"l":27.705,"n":143,"o":27.72,"t":"2026-10-14T17:00:00Z","v":8199,"vw":27.712356},{"c":27.765,"h":27.7688,"l":27.71,"n":217,"o":27.71,"t":"2026-10-14T17:15:00Z","v":14511,"vw":27.741184},{"c":27.765,"h":27.78,"l":27.76,"n":245,"o":27.765,"t":"2026-10-14T17:30:00Z","v":18095,"vw":27.770584},{"c":27.765,"h":27.775,"l":27.73,"n":327,"o":27.765,"t":"2026-10-14T17:45:00Z","v":17973,"vw":27.755793},{"c":27.83,"h":27.83,"l":27.7601,"n":334,"o":27.765,"t":"2026-10-14T18:00:00Z","v":16437,"vw":27.797673},{"c":27.835,"h":27.84,"l":27.82,"n":228,"o":27.83,"t":"2026-10-14T18:15:00Z","v":15372,"vw":27.827845},{"c":27.825,"h":27.845,"l":27.82,"n":255,"o":27.84,"t":"2026-10-14T18:30:00Z","v":15975,"vw":27.833918},{"c":27.85,"h":27.85,"l":27.82,"n":413,"o":27.83,"t":"2026-10-14T18:45:00Z","v":20266,"vw":27.836316},{"c":27.88,"h":27.88,"l":27.8403,"n":366,"o":27.855,"t":"2026-10-14T19:00:00Z","v":18652,"vw":27.859966},{"c":27.855,"h":27.885,"l":27.855,"n":454,"o":27.88,"t":"2026-10-14T19:15:00Z","v":37776,"vw":27.869231},{"c":27.895,"h":27.9,"l":27.845,"n":588,"o":27.855,"t":"2026-10-14T19:30:00Z","v":46488,"vw":27.870061},{"c":27.88,"h":27.915,"l":27.87,"n":1535,"o":27.89,"t":"2026-10-14T19:45:00Z","v":115449,"vw":27.891862},{"c":27.88,"h":27.88,"l":27.88,"n":7,"o":27.88,"t":"2026-10-14T20:00:00Z","v":49694,"vw":27.88},{"c":28.44,"h":28.53,"l":28.04,"n":7,"o":28.04,"t":"2026-10-15T08:00:00Z","v":1252,"vw":28.418508},{"c":28.24,"h":28.24,"l":28.24,"n":5,"o":28.24,"t":"2026-10-15T09:15:00Z","v":1340,"vw":28.24},{"c":28.4,"h":28.4,"l":28.38,"n":3,"o":28.38,"t":"2026-10-15T10:45:00Z","v":610,"vw":28.386262},{"c":28.51,"h":28.51,"l":28.51,"n":1,"o":28.51,"t":"2026-10-15T11:00:00Z","v":400,"vw":28.51},{"c":28.55,"h":28.55,"l":28.55,"n":1,"o":28.55,"t":"2026-10-15T11:30:00Z","v":258,"vw":28.55},{"c":28.53,"h":28.53,"l":28.53,"n":2,"o":28.53,"t":"2026-10-15T11:45:00Z","v":800,"vw":28.53},{"c":28.43,"h":28.48,"l":28.37,"n":107,"o":28.48,"t":"2026-10-15T12:00:00Z","v":16938,"vw":28.424678},{"c":28.6,"h":28.6,"l":28.51,"n":11,"o":28.51,"t":"2026-10-15T12:15:00Z","v":3175,"vw":28.525196},{"c":28.54,"h":28.54,"l":28.54,"n":3,"o":28.54,"t":"2026-10-15T12:30:00Z","v":389,"vw":28.54},{"c":28.57,"h":28.57,"l":28.57,"n":1,"o":28.57,"t":"2026-10-15T12:45:00Z","v":161,"vw":28.57},{"c":28.61,"h":28.61,"l":28.61,"n":1,"o":28.61,"t":"2026-10-15T13:00:00Z","v":325,"vw":28.61},{"c":28.73,"h":28.73,"l":28.69,"n":12,"o":28.69,"t":"2026-10-15T13:15:00Z","v":2406,"vw":28.720698},{"c":28.565,"h":28.73,"l":28.48,"n":1593,"o":28.73,"t":"2026-10-15T13:30:00Z","v":186141,"vw":28.623961},{"c":28.77,"h":28.805,"l":28.57,"n":306,"o":28.57,"t":"2026-10-15T13:45:00Z","v":53612,"vw":28.740677},{"c":28.915,"h":28.92,"l":28.74,"n":759,"o":28.77,"t":"2026-10-15T14:00:00Z","v":59466,"vw":28.843376},{"c":28.865,"h":28.96,"l":28.865,"n":788,"o":28.9,"t":"2026-10-15T14:15:00Z","v":55937,"vw":28.919435},{"c":28.94,"h":28.985,"l":28.875,"n":1111,"o":28.88,"t":"2026-10-15T14:30:00Z","v":86622,"vw":28.933395},{"c":29.025,"h":29.045,"l":28.89,"n":1227,"o":28.93,"t":"2026-10-15T14:45:00Z","v":100246,"vw":28.999683},{"c":28.99,"h":29.08,"l":28.99,"n":911,"o":29.02,"t":"2026-10-15T15:00:00Z","v":72604,"vw":29.040136},{"c":28.965,"h":29.025,"l":28.92,"n":714,"o":28.98,"t":"2026-10-15T15:15:00Z","v":53275,"vw":28.972244},{"c":29.045,"h":29.065,"l":28.915,"n":829,"o":28.97,"t":"2026-10-15T15:30:00Z","v":292928,"vw":28.994441},{"c":29.05,"h":29.055,"l":29.035,"n":547,"o":29.05,"t":"2026-10-15T15:45:00Z","v":36839,"vw":29.047032},{"c":28.9991,"h":29.055,"l":28.985,"n":578,"o":29.055,"t":"2026-10-15T16:00:00Z","v":35493,"vw":29.017749},{"c":29.09,"h":29.095,"l":29,"n":394,"o":29,"t":"2026-10-15T16:15:00Z","v":21154,"vw":29.053932},{"c":29.03,"h":29.09,"l":29.03,"n":365,"o":29.085,"t":"2026-10-15T16:30:00Z","v":24388,"vw":29.073204},{"c":29.045,"h":29.055,"l":29.02,"n":417,"o":29.03,"t":"2026-10-15T16:45:00Z","v":23339,"vw":29.038276},{"c":29.02,"h":29.06,"l":29.01,"n":433,"o":29.045,"t":"2026-10-15T17:00:00Z","v":26440,"vw":29.040417},{"c":29.015,"h":29.03,"l":29.01,"n":335,"o":29.015,"t":"2026-10-15T17:15:00Z","v":23852,"vw":29.02062},{"c":29.01,"h":29.045,"l":29.01,"n":398,"o":29.015,"t":"2026-10-15T17:30:00Z","v":28329,"vw":29.027791},{"c":29.015,"h":29.035,"l":29.0003,"n":284,"o":29.0199,"t":"2026-10-15T17:45:00Z","v":21828,"vw":29.018701},{"c":29.035,"h":29.045,"l":28.99,"n":581,"o":29.015,"t":"2026-10-15T18:00:00Z","v":44252,"vw":29.013905},{"c":29.04,"h":29.059,"l":29.03,"n":465,"o":29.035,"t":"2026-10-15T18:15:00Z","v":30509,"vw":29.043195},{"c":28.995,"h":29.05,"l":28.995,"n":358,"o":29.04,"t":"2026-10-15T18:30:00Z","v":37338,"vw":29.017551},{"c":29.025,"h":29.025,"l":28.99,"n":321,"o":28.99,"t":"2026-10-15T18:45:00Z","v":25025,"vw":29.005983},{"c":29.025,"h":29.05,"l":29.005,"n":513,"o":29.025,"t":"2026-10-15T19:00:00Z","v":45840,"vw":29.027514},{"c":29.025,"h":29.035,"l":29.01,"n":379,"o":29.025,"t":"2026-10-15T19:15:00Z","v":35630,"vw":29.0248},{"c":29.02,"h":29.075,"l":29.005,"n":1136,"o":29.025,"t":"2026-10-15T19:30:00Z","v":95397,"vw":29.041706},{"c":29.085,"h":29.09,"l":28.97,"n":2593,"o":29.025,"t":"2026-10-15T19:45:00Z","v":278270,"vw":29.045876},{"c":29.09,"h":29.09,"l":29.09,"n":12,"o":29.09,"t":"2026-10-15T20:00:00Z","v":111025,"vw":29.09},{"c":29.05,"h":29.05,"l":28.97,"n":8,"o":29,"t":"2026-10-16T08:00:00Z","v":1105,"vw":29.01489},{"c":29.28,"h":29.28,"l":29.28,"n":2,"o":29.28,"t":"2026-10-16T09:00:00Z","v":302,"vw":29.28},{"c":29.15,"h":29.19,"l":29.15,"n":6,"o":29.185,"t":"2026-10-16T11:45:00Z","v":1200,"vw":29.174987},{"c":29.09,"h":29.09,"l":29.09,"n":1,"o":29.09,"t":"2026-10-16T12:00:00Z","v":227200,"vw":29.09},{"c":29.2,"h":29.2,"l":29.15,"n":3,"o":29.15,"t":"2026-10-16T12:15:00Z","v":300,"vw":29.183333},{"c":29.17,"h":29.17,"l":29.17,"n":1,"o":29.17,"t":"2026-10-16T12:45:00Z","v":100,"vw":29.17},{"c":29.2,"h":29.2,"l":29.16,"n":17,"o":29.16,"t":"2026-10-16T13:00:00Z","v":1600,"vw":29.186312},{"c":29.205,"h":29.23,"l":29.205,"n":3,"o":29.23,"t":"2026-10-16T13:15:00Z","v":300,"vw":29.221667},{"c":29.28,"h":29.38,"l":29.19,"n":921,"o":29.21,"t":"2026-10-16T13:30:00Z","v":63002,"vw":29.296098},{"c":29.285,"h":29.31,"l":29.18,"n":687,"o":29.27,"t":"2026-10-16T13:45:00Z","v":37670,"vw":29.278095},{"c":29.12,"h":29.29,"l":29.12,"n":1039,"o":29.27,"t":"2026-10-16T14:00:00Z","v":59240,"vw":29.182861},{"c":29.11,"h":29.1451,"l":29.075,"n":503,"o":29.12,"t":"2026-10-16T14:15:00Z","v":28747,"vw":29.110618},{"c":29.04,"h":29.12,"l":29.035,"n":385,"o":29.11,"t":"2026-10-16T14:30:00Z","v":17592,"vw":29.079719},{"c":29.11,"h":29.12,"l":29.0327,"n":662,"o":29.0327,"t":"2026-10-16T14:45:00Z","v":34619,"vw":29.090831},{"c":29.185,"h":29.215,"l":29.06,"n":856,"o":29.1,"t":"2026-10-16T15:00:00Z","v":53282,"vw":29.138405},{"c":29.07,"h":29.19,"l":29.0692,"n":595,"o":29.19,"t":"2026-10-16T15:15:00Z","v":31602,"vw":29.137649},{"c":29.055,"h":29.095,"l":29,"n":1142,"o":29.071,"t":"2026-10-16T15:30:00Z","v":87099,"vw":29.047441},{"c":29.035,"h":29.075,"l":29.03,"n":312,"o":29.06,"t":"2026-10-16T15:45:00Z","v":14893,"vw":29.056704},{"c":28.995,"h":29.05,"l":28.98,"n":364,"o":29.04,"t":"2026-10-16T16:00:00Z","v":15451,"vw":29.010321},{"c":29.0301,"h":29.055,"l":28.99,"n":383,"o":29,"t":"2026-10-16T16:15:00Z","v":18206,"vw":29.023345},{"c":29.01,"h":29.03,"l":28.99,"n":553,"o":29.02,"t":"2026-10-16T16:30:00Z","v":29113,"vw":29.001869},{"c":29.025,"h":29.025,"l":29.01,"n":376,"o":29.02,"t":"2026-10-16T16:45:00Z","v":21406,"vw":29.016315},{"c":28.975,"h":29.03,"l":28.975,"n":702,"o":29.03,"t":"2026-10-16T17:00:00Z","v":39412,"vw":29.001552},{"c":28.95,"h":28.975,"l":28.945,"n":400,"o":28.96,"t":"2026-10-16T17:15:00Z","v":24870,"vw":28.960048},{"c":29.01,"h":29.01,"l":28.945,"n":475,"o":28.96,"t":"2026-10-16T17:30:00Z","v":25827,"vw":28.966144},{"c":28.985,"h":29.01,"l":28.975,"n":354,"o":29.01,"t":"2026-10-16T17:45:00Z","v":15887,"vw":28.990101},{"c":29.01,"h":29.015,"l":28.965,"n":471,"o":28.99,"t":"2026-10-16T18:00:00Z","v":20522,"vw":28.988758},{"c":28.96,"h":29.01,"l":28.94,"n":531,"o":29.01,"t":"2026-10-16T18:15:00Z","v":33198,"vw":28.979041},{"c":28.98,"h":29,"l":28.965,"n":483,"o":28.965,"t":"2026-10-16T18:30:00Z","v":28013,"vw":28.986829},{"c":28.995,"h":28.995,"l":28.97,"n":718,"o":28.975,"t":"2026-10-16T18:45:00Z","v":28085,"vw":28.980584},{"c":29.035,"h":29.04,"l":29,"n":846,"o":29,"t":"2026-10-16T19:00:00Z","v":34522,"vw":29.020258},{"c":29,"h":29.05,"l":28.995,"n":979,"o":29.04,"t":"2026-10-16T19:15:00Z","v":48046,"vw":29.018712},{"c":29.04,"h":29.05,"l":29,"n":917,"o":29,"t":"2026-10-16T19:30:00Z","v":48453,"vw":29.020988},{"c":29.07,"h":29.07,"l":29.005,"n":2570,"o":29.04,"t":"2026-10-16T19:45:00Z","v":165464,"vw":29.038733},{"c":29.06,"h":29.06,"l":29.06,"n":12,"o":29.06,"t":"2026-10-16T20:00:00Z","v":45847,"vw":29.06},{"c":28.87,"h":28.99,"l":28.87,"n":6,"o":28.99,"t":"2026-10-19T08:00:00Z","v":788,"vw":28.956043},{"c":29.06,"h":29.06,"l":29.06,"n":1,"o":29.06,"t":"2026-10-19T09:45:00Z","v":247,"vw":29.06},{"c":28.99,"h":28.99,"l":28.99,"n":1,"o":28.99,"t":"2026-10-19T10:15:00Z","v":100,"vw":28.99},{"c":28.99,"h":28.99,"l":28.99,"n":1,"o":28.99,"t":"2026-10-19T11:30:00Z","v":300,"vw":28.99},{"c":28.8,"h":28.95,"l":28.78,"n":328,"o":28.78,"t":"2026-10-19T13:30:00Z","v":28367,"vw":28.847072},{"c":28.765,"h":28.84,"l":28.76,"n":324,"o":28.8,"t":"2026-10-19T13:45:00Z","v":19673,"vw":28.78627},{"c":28.8,"h":28.83,"l":28.7,"n":565,"o":28.765,"t":"2026-10-19T14:00:00Z","v":31673,"vw":28.761949},{"c":28.805,"h":28.835,"l":28.795,"n":322,"o":28.805,"t":"2026-10-19T14:15:00Z","v":18467,"vw":28.812578},{"c":28.73,"h":28.82,"l":28.72,"n":562,"o":28.8,"t":"2026-10-19T14:30:00Z","v":32836,"vw":28.785229},{"c":28.7359,"h":28.75,"l":28.69,"n":416,"o":28.72,"t":"2026-10-19T14:45:00Z","v":28310,"vw":28.726102},{"c":28.8,"h":28.81,"l":28.73,"n":558,"o":28.73,"t":"2026-10-19T15:00:00Z","v":38366,"vw":28.77693},{"c":28.86,"h":28.865,"l":28.805,"n":614,"o":28.805,"t":"2026-10-19T15:15:00Z","v":37235,"vw":28.840998},{"c":28.85,"h":28.865,"l":28.84,"n":317,"o":28.86,"t":"2026-10-19T15:30:00Z","v":21234,"vw":28.854292},{"c":28.83,"h":28.85,"l":28.82,"n":329,"o":28.845,"t":"2026-10-19T15:45:00Z","v":21330,"vw":28.834025},{"c":28.835,"h":28.845,"l":28.825,"n":256,"o":28.83,"t":"2026-10-19T16:00:00Z","v":14073,"vw":28.83427},{"c":28.855,"h":28.855,"l":28.82,"n":236,"o":28.835,"t":"2026-10-19T16:15:00Z","v":14902,"vw":28.836881},{"c":28.835,"h":28.855,"l":28.835,"n":200,"o":28.855,"t":"2026-10-19T16:30:00Z","v":12381,"vw":28.849422},{"c":28.845,"h":28.845,"l":28.82,"n":176,"o":28.83,"t":"2026-10-19T16:45:00Z","v":8748,"vw":28.83204},{"c":28.83,"h":28.845,"l":28.82,"n":251,"o":28.845,"t":"2026-10-19T17:00:00Z","v":17440,"vw":28.83506},{"c":28.85,"h":28.8599,"l":28.83,"n":206,"o":28.83,"t":"2026-10-19T17:15:00Z","v":10844,"vw":28.841546},{"c":28.88,"h":28.885,"l":28.845,"n":307,"o":28.85,"t":"2026-10-19T17:30:00Z","v":19226,"vw":28.85923},{"c":28.91,"h":28.915,"l":28.88,"n":332,"o":28.89,"t":"2026-10-19T17:45:00Z","v":21660,"vw":28.901342},{"c":28.9,"h":28.915,"l":28.89,"n":225,"o":28.91,"t":"2026-10-19T18:00:00Z","v":13768,"vw":28.900518},{"c":28.895,"h":28.905,"l":28.88,"n":211,"o":28.9,"t":"2026-10-19T18:15:00Z","v":15047,"vw":28.891772},{"c":28.885,"h":28.9,"l":28.885,"n":130,"o":28.895,"t":"2026-10-19T18:30:00Z","v":5407,"vw":28.891634},{"c":28.875,"h":28.89,"l":28.87,"n":146,"o":28.89,"t":"2026-10-19T18:45:00Z","v":8557,"vw":28.881581},{"c":28.855,"h":28.875,"l":28.845,"n":304,"o":28.875,"t":"2026-10-19T19:00:00Z","v":16373,"vw":28.855062},{"c":28.86,"h":28.865,"l":28.845,"n":345,"o":28.855,"t":"2026-10-19T19:15:00Z","v":24124,"vw":28.856993},{"c":28.865,"h":28.87,"l":28.85,"n":450,"o":28.865,"t":"2026-10-19T19:30:00Z","v":21349,"vw":28.863852},{"c":28.84,"h":28.87,"l":28.84,"n":1309,"o":28.865,"t":"2026-10-19T19:45:00Z","v":91892,"vw":28.857867},{"c":28.84,"h":28.84,"l":28.84,"n":13,"o":28.84,"t":"2026-10-19T20:00:00Z","v":28747,"vw":28.84},{"c":29.09,"h":29.16,"l":29.02,"n":18,"o":29.02,"t":"2026-10-20T08:00:00Z","v":2165,"vw":29.084719},{"c":29,"h":29,"l":29,"n":2,"o":29,"t":"2026-10-20T10:45:00Z","v":200,"vw":29},{"c":29.03,"h":29.03,"l":29.03,"n":1,"o":29.03,"t":"2026-10-20T11:45:00Z","v":700,"vw":29.03},{"c":29.04,"h":29.04,"l":29.03,"n":3,"o":29.03,"t":"2026-10-20T12:15:00Z","v":550,"vw":29.035455},{"c":29.1,"h":29.1,"l":29.1,"n":2,"o":29.1,"t":"2026-10-20T12:30:00Z","v":235,"vw":29.1},{"c":29.11,"h":29.14,"l":29.11,"n":5,"o":29.14,"t":"2026-10-20T12:45:00Z","v":500,"vw":29.124},{"c":29.335,"h":29.35,"l":29.09,"n":779,"o":29.14,"t":"2026-10-20T13:30:00Z","v":61121,"vw":29.230632},{"c":29.29,"h":29.445,"l":29.29,"n":674,"o":29.34,"t":"2026-10-20T13:45:00Z","v":58996,"vw":29.362774},{"c":29.1399,"h":29.3,"l":29.11,"n":572,"o":29.285,"t":"2026-10-20T14:00:00Z","v":34334,"vw":29.202777},{"c":29.14,"h":29.195,"l":29.095,"n":766,"o":29.11,"t":"2026-10-20T14:15:00Z","v":51281,"vw":29.148628},{"c":29.17,"h":29.25,"l":29.12,"n":561,"o":29.14,"t":"2026-10-20T14:30:00Z","v":38488,"vw":29.180296},{"c":29.265,"h":29.265,"l":29.145,"n":335,"o":29.15,"t":"2026-10-20T14:45:00Z","v":18648,"vw":29.203789},{"c":29.25,"h":29.31,"l":29.24,"n":549,"o":29.26,"t":"2026-10-20T15:00:00Z","v":46608,"vw":29.272066},{"c":29.22,"h":29.29,"l":29.215,"n":408,"o":29.245,"t":"2026-10-20T15:15:00Z","v":40071,"vw":29.238309},{"c":29.29,"h":29.3,"l":29.205,"n":427,"o":29.22,"t":"2026-10-20T15:30:00Z","v":43328,"vw":29.236483},{"c":29.255,"h":29.295,"l":29.255,"n":205,"o":29.29,"t":"2026-10-20T15:45:00Z","v":11857,"vw":29.274813},{"c":29.24,"h":29.265,"l":29.23,"n":221,"o":29.255,"t":"2026-10-20T16:00:00Z","v":15927,"vw":29.249828},{"c":29.2299,"h":29.255,"l":29.2112,"n":182,"o":29.25,"t":"2026-10-20T16:15:00Z","v":12298,"vw":29.227218},{"c":29.235,"h":29.265,"l":29.2208,"n":736,"o":29.225,"t":"2026-10-20T16:30:00Z","v":60516,"vw":29.245082},{"c":29.24,"h":29.255,"l":29.235,"n":140,"o":29.245,"t":"2026-10-20T16:45:00Z","v":9814,"vw":29.244956},{"c":29.26,"h":29.27,"l":29.235,"n":272,"o":29.245,"t":"2026-10-20T17:00:00Z","v":22584,"vw":29.25188},{"c":29.275,"h":29.275,"l":29.26,"n":114,"o":29.265,"t":"2026-10-20T17:15:00Z","v":7181,"vw":29.270344},{"c":29.285,"h":29.305,"l":29.275,"n":195,"o":29.28,"t":"2026-10-20T17:30:00Z","v":8865,"vw":29.290627},{"c":29.295,"h":29.295,"l":29.28,"n":127,"o":29.29,"t":"2026-10-20T17:45:00Z","v":6035,"vw":29.290132},{"c":29.3099,"h":29.31,"l":29.275,"n":276,"o":29.29,"t":"2026-10-20T18:00:00Z","v":12825,"vw":29.289629},{"c":29.29,"h":29.305,"l":29.285,"n":154,"o":29.305,"t":"2026-10-20T18:15:00Z","v":9113,"vw":29.298566},{"c":29.285,"h":29.3,"l":29.2701,"n":254,"o":29.29,"t":"2026-10-20T18:30:00Z","v":15178,"vw":29.281969},{"c":29.205,"h":29.285,"l":29.195,"n":555,"o":29.2808,"t":"2026-10-20T18:45:00Z","v":48464,"vw":29.226191},{"c":29.205,"h":29.23,"l":29.195,"n":283,"o":29.2,"t":"2026-10-20T19:00:00Z","v":24476,"vw":29.207684},{"c":29.215,"h":29.22,"l":29.205,"n":280,"o":29.205,"t":"2026-10-20T19:15:00Z","v":25682,"vw":29.212173},{"c":29.265,"h":29.265,"l":29.215,"n":343,"o":29.215,"t":"2026-10-20T19:30:00Z","v":21607,"vw":29.241044},{"c":29.32,"h":29.33,"l":29.255,"n":1038,"o":29.26,"t":"2026-10-20T19:45:00Z","v":62116,"vw":29.297354},{"c":29.32,"h":29.32,"l":29.32,"n":14,"o":29.32,"t":"2026-10-20T20:00:00Z","v":30800,"vw":29.32},{"c":29.21,"h":29.21,"l":29.21,"n":1,"o":29.21,"t":"2026-10-21T10:30:00Z","v":300,"vw":29.21},{"c":29.11,"h":29.11,"l":29.11,"n":1,"o":29.11,"t":"2026-10-21T13:15:00Z","v":277,"vw":29.11},{"c":29.42,"h":29.42,"l":28.99,"n":937,"o":29,"t":"2026-10-21T13:30:00Z","v":86241,"vw":29.253775},{"c":29.32,"h":29.46,"l":29.31,"n":390,"o":29.415,"t":"2026-10-21T13:45:00Z","v":26251,"vw":29.410506},{"c":29.27,"h":29.315,"l":29.105,"n":931,"o":29.31,"t":"2026-10-21T14:00:00Z","v":110569,"vw":29.155099},{"c":29.27,"h":29.31,"l":29.25,"n":448,"o":29.27,"t":"2026-10-21T14:15:00Z","v":26274,"vw":29.282941},{"c":29.25,"h":29.355,"l":29.24,"n":745,"o":29.28,"t":"2026-10-21T14:30:00Z","v":22929,"vw":29.311},{"c":29.23,"h":29.29,"l":29.22,"n":444,"o":29.25,"t":"2026-10-21T14:45:00Z","v":20701,"vw":29.251377},{"c":29.2439,"h":29.25,"l":29.185,"n":469,"o":29.22,"t":"2026-10-21T15:00:00Z","v":22906,"vw":29.217732},{"c":29.325,"h":29.33,"l":29.23,"n":579,"o":29.245,"t":"2026-10-21T15:15:00Z","v":34401,"vw":29.275631},{"c":29.25,"h":29.32,"l":29.25,"n":483,"o":29.32,"t":"2026-10-21T15:30:00Z","v":32427,"vw":29.28259},{"c":29.26,"h":29.26,"l":29.23,"n":173,"o":29.26,"t":"2026-10-21T15:45:00Z","v":7857,"vw":29.24515},{"c":29.31,"h":29.31,"l":29.27,"n":231,"o":29.27,"t":"2026-10-21T16:00:00Z","v":13823,"vw":29.286813},{"c":29.34,"h":29.345,"l":29.31,"n":213,"o":29.32,"t":"2026-10-21T16:15:00Z","v":8244,"vw":29.327357},{"c":29.3,"h":29.345,"l":29.29,"n":270,"o":29.335,"t":"2026-10-21T16:30:00Z","v":12877,"vw":29.318041},{"c":29.37,"h":29.375,"l":29.31,"n":376,"o":29.31,"t":"2026-10-21T16:45:00Z","v":17761,"vw":29.345988},{"c":29.36,"h":29.385,"l":29.36,"n":215,"o":29.36,"t":"2026-10-21T17:00:00Z","v":12998,"vw":29.369963},{"c":29.36,"h":29.36,"l":29.3411,"n":159,"o":29.36,"t":"2026-10-21T17:15:00Z","v":5792,"vw":29.353317},{"c":29.375,"h":29.375,"l":29.35,"n":197,"o":29.36,"t":"2026-10-21T17:30:00Z","v":10645,"vw":29.361808},{"c":29.39,"h":29.395,"l":29.375,"n":296,"o":29.375,"t":"2026-10-21T17:45:00Z","v":14776,"vw":29.384068},{"c":29.375,"h":29.385,"l":29.37,"n":269,"o":29.38,"t":"2026-10-21T18:00:00Z","v":14009,"vw":29.378014},{"c":29.36,"h":29.3789,"l":29.36,"n":109,"o":29.375,"t":"2026-10-21T18:15:00Z","v":6052,"vw":29.371296},{"c":29.36,"h":29.365,"l":29.355,"n":187,"o":29.36,"t":"2026-10-21T18:30:00Z","v":9525,"vw":29.361703},{"c":29.275,"h":29.36,"l":29.275,"n":392,"o":29.36,"t":"2026-10-21T18:45:00Z","v":18068,"vw":29.333821},{"c":29.235,"h":29.275,"l":29.215,"n":629,"o":29.27,"t":"2026-10-21T19:00:00Z","v":51719,"vw":29.244611},{"c":29.285,"h":29.285,"l":29.24,"n":426,"o":29.24,"t":"2026-10-21T19:15:00Z","v":21094,"vw":29.266402},{"c":29.295,"h":29.3,"l":29.235,"n":858,"o":29.285,"t":"2026-10-21T19:30:00Z","v":58741,"vw":29.265879},{"c":29.23,"h":29.3,"l":29.225,"n":1455,"o":29.295,"t":"2026-10-21T19:45:00Z","v":101807,"vw":29.261911},{"c":29.23,"h":29.24,"l":29.23,"n":17,"o":29.24,"t":"2026-10-21T20:00:00Z","v":41124,"vw":29.230171},{"c":29.34,"h":29.42,"l":29.34,"n":10,"o":29.42,"t":"2026-10-22T08:00:00Z","v":1620,"vw":29.385572},{"c":29.56,"h":29.56,"l":29.56,"n":1,"o":29.56,"t":"2026-10-22T10:15:00Z","v":257,"vw":29.56},{"c":29.58,"h":29.59,"l":29.58,"n":3,"o":29.58,"t":"2026-10-22T10:30:00Z","v":914,"vw":29.582812},{"c":29.56,"h":29.59,"l":29.56,"n":2,"o":29.59,"t":"2026-10-22T10:45:00Z","v":651,"vw":29.580783},{"c":29.54,"h":29.56,"l":29.54,"n":7,"o":29.56,"t":"2026-10-22T11:00:00Z","v":1183,"vw":29.547036},{"c":29.6,"h":29.6,"l":29.6,"n":3,"o":29.6,"t":"2026-10-22T11:30:00Z","v":401,"vw":29.6},{"c":29.53,"h":29.57,"l":29.53,"n":4,"o":29.57,"t":"2026-10-22T11:45:00Z","v":1500,"vw":29.548667},{"c":29.53,"h":29.53,"l":29.53,"n":1,"o":29.53,"t":"2026-10-22T12:00:00Z","v":200,"vw":29.53},{"c":29.54,"h":29.54,"l":29.54,"n":1,"o":29.54,"t":"2026-10-22T12:15:00Z","v":500,"vw":29.54},{"c":29.63,"h":29.63,"l":29.63,"n":1,"o":29.63,"t":"2026-10-22T13:00:00Z","v":187,"vw":29.63},{"c":29.77,"h":29.82,"l":29.58,"n":646,"o":29.58,"t":"2026-10-22T13:30:00Z","v":76230,"vw":29.699674},{"c":29.78,"h":29.92,"l":29.75,"n":517,"o":29.775,"t":"2026-10-22T13:45:00Z","v":51886,"vw":29.806031},{"c":29.95,"h":29.95,"l":29.77,"n":832,"o":29.79,"t":"2026-10-22T14:00:00Z","v":52233,"vw":29.868567},{"c":30.115,"h":30.14,"l":29.935,"n":979,"o":29.94,"t":"2026-10-22T14:15:00Z","v":89373,"vw":30.058188},{"c":30.15,"h":30.17,"l":30.02,"n":1255,"o":30.135,"t":"2026-10-22T14:30:00Z","v":124156,"vw":30.101604},{"c":30.23,"h":30.26,"l":30.16,"n":606,"o":30.16,"t":"2026-10-22T14:45:00Z","v":35796,"vw":30.220206},{"c":30.385,"h":30.385,"l":30.22,"n":786,"o":30.23,"t":"2026-10-22T15:00:00Z","v":59255,"vw":30.30065},{"c":30.445,"h":30.48,"l":30.3111,"n":886,"o":30.37,"t":"2026-10-22T15:15:00Z","v":74804,"vw":30.398696},{"c":30.56,"h":30.565,"l":30.45,"n":734,"o":30.45,"t":"2026-10-22T15:30:00Z","v":55502,"vw":30.517962},{"c":30.62,"h":30.64,"l":30.53,"n":535,"o":30.54,"t":"2026-10-22T15:45:00Z","v":29165,"vw":30.583544},{"c":30.67,"h":30.69,"l":30.63,"n":464,"o":30.63,"t":"2026-10-22T16:00:00Z","v":25336,"vw":30.652629},{"c":30.765,"h":30.77,"l":30.68,"n":844,"o":30.68,"t":"2026-10-22T16:15:00Z","v":50002,"vw":30.733833},{"c":30.715,"h":30.815,"l":30.68,"n":809,"o":30.77,"t":"2026-10-22T16:30:00Z","v":46796,"vw":30.766185},{"c":30.68,"h":30.745,"l":30.68,"n":569,"o":30.715,"t":"2026-10-22T16:45:00Z","v":43247,"vw":30.713738},{"c":30.69,"h":30.695,"l":30.625,"n":760,"o":30.67,"t":"2026-10-22T17:00:00Z","v":44434,"vw":30.657606},{"c":30.685,"h":30.7,"l":30.655,"n":692,"o":30.69,"t":"2026-10-22T17:15:00Z","v":43066,"vw":30.682094},{"c":30.755,"h":30.755,"l":30.695,"n":636,"o":30.695,"t":"2026-10-22T17:30:00Z","v":30558,"vw":30.718432},{"c":30.77,"h":30.79,"l":30.725,"n":631,"o":30.755,"t":"2026-10-22T17:45:00Z","v":30494,"vw":30.760235},{"c":30.76,"h":30.77,"l":30.715,"n":580,"o":30.76,"t":"2026-10-22T18:00:00Z","v":24223,"vw":30.745047},{"c":30.785,"h":30.79,"l":30.755,"n":607,"o":30.755,"t":"2026-10-22T18:15:00Z","v":29028,"vw":30.779141},{"c":30.755,"h":30.79,"l":30.75,"n":522,"o":30.785,"t":"2026-10-22T18:30:00Z","v":27766,"vw":30.761296},{"c":30.775,"h":30.79,"l":30.725,"n":713,"o":30.755,"t":"2026-10-22T18:45:00Z","v":27630,"vw":30.750602},{"c":30.79,"h":30.825,"l":30.755,"n":941,"o":30.78,"t":"2026-10-22T19:00:00Z","v":52829,"vw":30.79016},{"c":30.795,"h":30.825,"l":30.775,"n":844,"o":30.79,"t":"2026-10-22T19:15:00Z","v":47220,"vw":30.799759},{"c":30.83,"h":30.84,"l":30.785,"n":1191,"o":30.795,"t":"2026-10-22T19:30:00Z","v":74936,"vw":30.812752},{"c":30.865,"h":30.89,"l":30.8,"n":3635,"o":30.825,"t":"2026-10-22T19:45:00Z","v":311692,"vw":30.845259},{"c":30.88,"h":30.88,"l":30.88,"n":18,"o":30.88,"t":"2026-10-22T20:00:00Z","v":70068,"vw":30.88},{"c":30.76,"h":30.76,"l":30.75,"n":2,"o":30.75,"t":"2026-10-22T21:30:00Z","v":299,"vw":30.753344},{"c":30.9,"h":30.9,"l":30.9,"n":3,"o":30.9,"t":"2026-10-23T08:00:00Z","v":124,"vw":30.9},{"c":30.93,"h":30.93,"l":30.93,"n":1,"o":30.93,"t":"2026-10-23T08:30:00Z","v":200,"vw":30.93},{"c":30.86,"h":30.86,"l":30.86,"n":1,"o":30.86,"t":"2026-10-23T10:30:00Z","v":447,"vw":30.86},{"c":31.07,"h":31.07,"l":31.05,"n":5,"o":31.06,"t":"2026-10-23T11:00:00Z","v":1269,"vw":31.058731},{"c":31.0738,"h":31.0738,"l":31.0738,"n":1,"o":31.0738,"t":"2026-10-23T11:15:00Z","v":1000,"vw":31.0738},{"c":31,"h":31.01,"l":31,"n":5,"o":31.01,"t":"2026-10-23T11:30:00Z","v":1100,"vw":31.000918},{"c":31.04,"h":31.04,"l":31,"n":4,"o":31,"t":"2026-10-23T12:00:00Z","v":802,"vw":31.028617},{"c":30.98,"h":30.99,"l":30.98,"n":8,"o":30.99,"t":"2026-10-23T12:30:00Z","v":1058,"vw":30.985845},{"c":31,"h":31.03,"l":31,"n":9,"o":31.03,"t":"2026-10-23T12:45:00Z","v":1292,"vw":31.019938},{"c":31.13,"h":31.13,"l":31.04,"n":6,"o":31.04,"t":"2026-10-23T13:15:00Z","v":769,"vw":31.071808},{"c":30.99,"h":31.21,"l":30.975,"n":1184,"o":31.18,"t":"2026-10-23T13:30:00Z","v":109652,"vw":31.111135},{"c":31.07,"h":31.12,"l":30.945,"n":812,"o":30.97,"t":"2026-10-23T13:45:00Z","v":72688,"vw":31.03748},{"c":30.945,"h":31.075,"l":30.92,"n":723,"o":31.07,"t":"2026-10-23T14:00:00Z","v":55688,"vw":30.989719},{"c":30.98,"h":30.985,"l":30.885,"n":587,"o":30.945,"t":"2026-10-23T14:15:00Z","v":45954,"vw":30.939332},{"c":30.97,"h":30.985,"l":30.84,"n":951,"o":30.985,"t":"2026-10-23T14:30:00Z","v":76633,"vw":30.89242},{"c":31.16,"h":31.16,"l":30.96,"n":734,"o":30.96,"t":"2026-10-23T14:45:00Z","v":43966,"vw":31.066786},{"c":31.145,"h":31.165,"l":31.055,"n":992,"o":31.165,"t":"2026-10-23T15:00:00Z","v":70911,"vw":31.107161},{"c":31.08,"h":31.165,"l":31.01,"n":1163,"o":31.15,"t":"2026-10-23T15:15:00Z","v":95254,"vw":31.068215},{"c":31.035,"h":31.115,"l":31.02,"n":942,"o":31.07,"t":"2026-10-23T15:30:00Z","v":65708,"vw":31.061876},{"c":30.985,"h":31.045,"l":30.97,"n":494,"o":31.035,"t":"2026-10-23T15:45:00Z","v":32962,"vw":31.00142},{"c":31.015,"h":31.02,"l":30.965,"n":347,"o":30.985,"t":"2026-10-23T16:00:00Z","v":15459,"vw":30.996041},{"c":30.975,"h":31.025,"l":30.975,"n":268,"o":31.025,"t":"2026-10-23T16:15:00Z","v":12316,"vw":31.000561},{"c":30.985,"h":30.99,"l":30.965,"n":321,"o":30.975,"t":"2026-10-23T16:30:00Z","v":17334,"vw":30.975348}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6783413363017394,"strike":35.87986357279474,"iv":0.4260339797771697,"gamma":0.06379804072143395,"theta":-0.014581181326215931,"vega":0.03304714795950357,"rho":0.007986610232251919,"breakevenPct":17.98678363432784},{"delta":0.25,"premium":1.2732176512415807,"strike":37.263296863352515,"iv":0.6394521869739773,"gamma":0.05200250726456909,"theta":-0.02430001988944852,"vega":0.03705209758136453,"rho":0.00955369977030779,"breakevenPct":24.371516910098737},{"delta":0.3,"premium":1.868093966181422,"strike":38.64673015391028,"iv":0.8528703941707849,"gamma":0.040206973807704244,"theta":-0.03401885845268111,"vega":0.04105704720322549,"rho":0.011120789308363662,"breakevenPct":30.756250185869636},{"delta":0.35,"premium":2.45,"strike":39.96159551612363,"iv":1.0590060258315555,"gamma":0.028874156546155234,"theta":-0.04342575467416334,"vega":0.04497778522956145,"rho":0.012703906022940211,"breakevenPct":36.877829647002194},{"delta":0.4,"premium":2.45,"strike":38.20019052945059,"iv":0.9384120664727148,"gamma":0.03830090058343266,"theta":-0.03883749310600804,"vega":0.045120406567805506,"rho":0.015006075056835282,"breakevenPct":31.193127414718717},{"delta":0.45,"premium":2.45,"strike":36.43878554277756,"iv":0.8178181071138744,"gamma":0.04772764462071007,"theta":-0.03424923153785275,"vega":0.04526302790604956,"rho":0.01730824409073035,"breakevenPct":25.508425182435243},{"delta":0.5,"premium":2.45,"strike":34.677380556104524,"iv":0.6972241477550338,"gamma":0.057154388657987484,"theta":-0.029660969969697457,"vega":0.045405649244293605,"rho":0.01961041312462542,"breakevenPct":19.82372295015177},{"delta":0.55,"premium":2.45,"strike":32.91597556943149,"iv":0.5766301883961933,"gamma":0.06658113269526492,"theta":-0.025072708401542163,"vega":0.04554827058253766,"rho":0.021912582158520492,"breakevenPct":14.139020717868288},{"delta":0.6,"premium":2.45,"strike":31.154570582758453,"iv":0.45603622903735286,"gamma":0.07600787673254232,"theta":-0.020484446833386877,"vega":0.045690891920781705,"rho":0.024214751192415555,"breakevenPct":8.454318485584821}],"put":[{"delta":0.2,"premium":2.4715551064355243,"strike":22.64763771531181,"iv":1.4001027943191224,"gamma":0.016590163873007414,"theta":-0.04044395387459322,"vega":0.03332724926528239,"rho":-0.013591347519421742,"breakevenPct":34.8843549818419},{"delta":0.25,"premium":2.625144349627866,"strike":23.699618833067575,"iv":1.3100156886881291,"gamma":0.021130262333831175,"theta":-0.037655335762296065,"vega":0.03349525733330467,"rho":-0.016262802264789426,"breakevenPct":31.98491372134998},{"delta":0.3,"premium":2.7787335928202075,"strike":24.751599950823337,"iv":1.219928583057136,"gamma":0.025670360794654935,"theta":-0.03486671764999891,"vega":0.03366326540132695,"rho":-0.018934257010157107,"breakevenPct":29.085472460858053},{"delta":0.35,"premium":2.932322836012549,"strike":25.803581068579103,"iv":1.129841477426143,"gamma":0.030210459255478692,"theta":-0.03207809953770175,"vega":0.03383127346934923,"rho":-0.02160571175552479,"breakevenPct":26.18603120036613},{"delta":0.4,"premium":3.085912079204891,"strike":26.85556218633487,"iv":1.0397543717951496,"gamma":0.034750557716302456,"theta":-0.029289481425404593,"vega":0.03399928153737151,"rho":-0.02427716650089248,"breakevenPct":23.286589939874197},{"delta":0.45,"premium":3.2395013223972327,"strike":27.907543304090634,"iv":0.9496672661641563,"gamma":0.03929065617712622,"theta":-0.026500863313107435,"vega":0.03416728960539379,"rho":-0.026948621246260164,"breakevenPct":20.387148679382275},{"delta":0.5,"premium":3.3930905655895742,"strike":28.959524421846396,"iv":0.8595801605331631,"gamma":0.04383075463794997,"theta":-0.023712245200810278,"vega":0.03433529767341607,"rho":-0.029620075991627845,"breakevenPct":17.48770741889035},{"delta":0.55,"premium":3.5466798087819162,"strike":30.01150553960216,"iv":0.7694930549021699,"gamma":0.04837085309877374,"theta":-0.020923627088513117,"vega":0.034503305741438346,"rho":-0.03229153073699553,"breakevenPct":14.588266158398422},{"delta":0.6,"premium":3.7002690519742574,"strike":31.063486657357927,"iv":0.6794059492711767,"gamma":0.05291095155959749,"theta":-0.018135008976215963,"vega":0.034671313809460626,"rho":-0.034962985482363214,"breakevenPct":11.688824897906496},{"delta":0.65,"premium":3.8538582951665994,"strike":32.11546777511369,"iv":0.5893188436401835,"gamma":0.05745105002042125,"theta":-0.015346390863918806,"vega":0.034839321877482905,"rho":-0.037634440227730895,"breakevenPct":8.78938363741457},{"delta":0.7,"premium":4.0074475383589405,"strike":33.16744889286946,"iv":0.4992317380091903,"gamma":0.06199114848124501,"theta":-0.012557772751621649,"vega":0.035007329945505185,"rho":-0.04030589497309858,"breakevenPct":5.889942376922647},{"delta":0.75,"premium":4.1610367815512825,"strike":34.219430010625224,"iv":0.4091446323781971,"gamma":0.06653124694206877,"theta":-0.009769154639324491,"vega":0.035175338013527464,"rho":-0.042977349718466264,"breakevenPct":2.990501116430721},{"delta":0.8,"premium":5.778134858044167,"strike":36.526025236593064,"iv":0.3881723186119874,"gamma":0.06444700315457413,"theta":-0.00777121451104101,"vega":0.03365189274447949,"rho":-0.047856278307729455,"breakevenPct":0.7652400240474497},{"delta":0.85,"premium":11.604238958990532,"strike":42.44085173501577,"iv":0.565972003154574,"gamma":0.04331135646687699,"theta":-0.008047239747634069,"vega":0.02726388012618297,"rho":-0.059083833223234725,"breakevenPct":0.4789001903332663},{"delta":0.9,"premium":17.430343059936906,"strike":48.35567823343848,"iv":0.7437716876971607,"gamma":0.02217570977917982,"theta":-0.008323264984227129,"vega":0.020875867507886437,"rho":-0.07031138813874002,"breakevenPct":0.19256035661908233}]},"raw":{"call":[{"delta":0.2,"premium":0.6783413363017394,"strike":35.87986357279474,"iv":0.4260339797771697,"gamma":0.06379804072143395,"theta":-0.014581181326215931,"vega":0.03304714795950357,"rho":0.007986610232251919,"breakevenPct":17.98678363432784},{"delta":0.25,"premium":1.2732176512415807,"strike":37.263296863352515,"iv":0.6394521869739773,"gamma":0.05200250726456909,"theta":-0.02430001988944852,"vega":0.03705209758136453,"rho":0.00955369977030779,"breakevenPct":24.371516910098737},{"delta":0.3,"premium":1.868093966181422,"strike":38.64673015391028,"iv":0.8528703941707849,"gamma":0.040206973807704244,"theta":-0.03401885845268111,"vega":0.04105704720322549,"rho":0.011120789308363662,"breakevenPct":30.756250185869636},{"delta":0.35,"premium":2.45,"strike":39.96159551612363,"iv":1.0590060258315555,"gamma":0.028874156546155234,"theta":-0.04342575467416334,"vega":0.04497778522956145,"rho":0.012703906022940211,"breakevenPct":36.877829647002194},{"delta":0.4,"premium":2.45,"strike":38.20019052945059,"iv":0.9384120664727148,"gamma":0.03830090058343266,"theta":-0.03883749310600804,"vega":0.045120406567805506,"rho":0.015006075056835282,"breakevenPct":31.193127414718717},{"delta":0.45,"premium":2.45,"strike":36.43878554277756,"iv":0.8178181071138744,"gamma":0.04772764462071007,"theta":-0.03424923153785275,"vega":0.04526302790604956,"rho":0.01730824409073035,"breakevenPct":25.508425182435243},{"delta":0.5,"premium":2.45,"strike":34.677380556104524,"iv":0.6972241477550338,"gamma":0.057154388657987484,"theta":-0.029660969969697457,"vega":0.045405649244293605,"rho":0.01961041312462542,"breakevenPct":19.82372295015177},{"delta":0.55,"premium":2.45,"strike":32.91597556943149,"iv":0.5766301883961933,"gamma":0.06658113269526492,"theta":-0.025072708401542163,"vega":0.04554827058253766,"rho":0.021912582158520492,"breakevenPct":14.139020717868288},{"delta":0.6,"premium":2.45,"strike":31.154570582758453,"iv":0.45603622903735286,"gamma":0.07600787673254232,"theta":-0.020484446833386877,"vega":0.045690891920781705,"rho":0.024214751192415555,"breakevenPct":8.454318485584821}],"put":[{"delta":0.2,"premium":2.4715551064355243,"strike":22.64763771531181,"iv":1.4001027943191224,"gamma":0.016590163873007414,"theta":-0.04044395387459322,"vega":0.03332724926528239,"rho":-0.013591347519421742,"breakevenPct":34.8843549818419},{"delta":0.25,"premium":2.625144349627866,"strike":23.699618833067575,"iv":1.3100156886881291,"gamma":0.021130262333831175,"theta":-0.037655335762296065,"vega":0.03349525733330467,"rho":-0.016262802264789426,"breakevenPct":31.98491372134998},{"delta":0.3,"premium":2.7787335928202075,"strike":24.751599950823337,"iv":1.219928583057136,"gamma":0.025670360794654935,"theta":-0.03486671764999891,"vega":0.03366326540132695,"rho":-0.018934257010157107,"breakevenPct":29.085472460858053},{"delta":0.35,"premium":2.932322836012549,"strike":25.803581068579103,"iv":1.129841477426143,"gamma":0.030210459255478692,"theta":-0.03207809953770175,"vega":0.03383127346934923,"rho":-0.02160571175552479,"breakevenPct":26.18603120036613},{"delta":0.4,"premium":3.085912079204891,"strike":26.85556218633487,"iv":1.0397543717951496,"gamma":0.034750557716302456,"theta":-0.029289481425404593,"vega":0.03399928153737151,"rho":-0.02427716650089248,"breakevenPct":23.286589939874197},{"delta":0.45,"premium":3.2395013223972327,"strike":27.907543304090634,"iv":0.9496672661641563,"gamma":0.03929065617712622,"theta":-0.026500863313107435,"vega":0.03416728960539379,"rho":-0.026948621246260164,"breakevenPct":20.387148679382275},{"delta":0.5,"premium":3.3930905655895742,"strike":28.959524421846396,"iv":0.8595801605331631,"gamma":0.04383075463794997,"theta":-0.023712245200810278,"vega":0.03433529767341607,"rho":-0.029620075991627845,"breakevenPct":17.48770741889035},{"delta":0.55,"premium":3.5466798087819162,"strike":30.01150553960216,"iv":0.7694930549021699,"gamma":0.04837085309877374,"theta":-0.020923627088513117,"vega":0.034503305741438346,"rho":-0.03229153073699553,"breakevenPct":14.588266158398422},{"delta":0.6,"premium":3.7002690519742574,"strike":31.063486657357927,"iv":0.6794059492711767,"gamma":0.05291095155959749,"theta":-0.018135008976215963,"vega":0.034671313809460626,"rho":-0.034962985482363214,"breakevenPct":11.688824897906496},{"delta":0.65,"premium":3.8538582951665994,"strike":32.11546777511369,"iv":0.5893188436401835,"gamma":0.05745105002042125,"theta":-0.015346390863918806,"vega":0.034839321877482905,"rho":-0.037634440227730895,"breakevenPct":8.78938363741457},{"delta":0.7,"premium":4.0074475383589405,"strike":33.16744889286946,"iv":0.4992317380091903,"gamma":0.06199114848124501,"theta":-0.012557772751621649,"vega":0.035007329945505185,"rho":-0.04030589497309858,"breakevenPct":5.889942376922647},{"delta":0.75,"premium":4.1610367815512825,"strike":34.219430010625224,"iv":0.4091446323781971,"gamma":0.06653124694206877,"theta":-0.009769154639324491,"vega":0.035175338013527464,"rho":-0.042977349718466264,"breakevenPct":2.990501116430721},{"delta":0.8,"premium":5.778134858044167,"strike":36.526025236593064,"iv":0.3881723186119874,"gamma":0.06444700315457413,"theta":-0.00777121451104101,"vega":0.03365189274447949,"rho":-0.047856278307729455,"breakevenPct":0.7652400240474497},{"delta":0.85,"premium":11.604238958990532,"strike":42.44085173501577,"iv":0.565972003154574,"gamma":0.04331135646687699,"theta":-0.008047239747634069,"vega":0.02726388012618297,"rho":-0.059083833223234725,"breakevenPct":0.4789001903332663},{"delta":0.9,"premium":17.430343059936906,"strike":48.35567823343848,"iv":0.7437716876971607,"gamma":0.02217570977917982,"theta":-0.008323264984227129,"vega":0.020875867507886437,"rho":-0.07031138813874002,"breakevenPct":0.19256035661908233}]}},"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"}}