{"symbol":"VERA","url":"https://intraalpha.com/companies/VERA","capturedAt":"2026-10-23T05:35:38.349Z","state":"ready","quote":{"symbol":"VERA","last_price":30.2,"prev_close":31.2,"regular_close":29.05,"change":-1,"change_pct":-3.2051,"regular_change":-2.15,"regular_change_pct":-6.891,"extended_change":1.15,"extended_change_pct":3.9587,"bid":26.5,"ask":30.31,"bid_size":1100,"ask_size":100,"volume":2545736,"vwap":29.886776,"open":30.99,"high":31.84,"low":28.71,"close":29.05,"trade_count":26156,"last_trade_at":"2026-10-22T23:22:33.858224814Z","last_quote_at":"2026-10-22T23:56:42.827805232Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:35:27.390557137-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VERA","fetched_at":"2026-10-23T05:35:37.882355+00:00","name":"Vera Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Vera Therapeutics, Inc., a clinical-stage biotechnology company, focuses on developing and commercializing treatments for patients with serious immune diseases in the United States. The company is headquartered in South San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2248376000,"ebitda":-415224000,"pe_ratio":null,"peg_ratio":null,"book_value":5.67,"dividend_per_share":null,"dividend_yield":null,"eps":-5.87,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.468,"return_on_equity_ttm":-0.917,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":74.2,"analyst_number":1,"beta":1.052,"fifty_two_week_high":56.05,"fifty_two_week_low":23.05,"fifty_day_ma":32.2,"two_hundred_day_ma":37.59,"shares_outstanding":72063000,"forward_pe":null,"price_to_sales":null,"price_to_book":5.84,"ev_to_revenue":null,"ev_to_ebitda":-3.597},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:35:37.882355+00:00"},"optionObservedAt":"2026-10-22T19:54:58.958Z","bars":[{"c":28.82,"h":28.82,"l":28.82,"n":1,"o":28.82,"t":"2026-10-16T08:00:00Z","v":181,"vw":28.82},{"c":28.45,"h":28.45,"l":28.45,"n":4,"o":28.45,"t":"2026-10-16T09:20:00Z","v":702,"vw":28.45},{"c":28.48,"h":28.48,"l":28.48,"n":3,"o":28.48,"t":"2026-10-16T12:20:00Z","v":200,"vw":28.48},{"c":27.905,"h":28.35,"l":27.7245,"n":84,"o":28.35,"t":"2026-10-16T13:30:00Z","v":20520,"vw":28.198808},{"c":27.78,"h":27.89,"l":27.7,"n":167,"o":27.76,"t":"2026-10-16T13:35:00Z","v":5376,"vw":27.786701},{"c":27.8,"h":27.93,"l":27.7,"n":121,"o":27.78,"t":"2026-10-16T13:40:00Z","v":4834,"vw":27.804125},{"c":27.85,"h":27.85,"l":27.61,"n":60,"o":27.8,"t":"2026-10-16T13:45:00Z","v":3124,"vw":27.751937},{"c":27.645,"h":27.71,"l":27.57,"n":172,"o":27.61,"t":"2026-10-16T13:50:00Z","v":6181,"vw":27.635714},{"c":27.79,"h":27.79,"l":27.5005,"n":342,"o":27.645,"t":"2026-10-16T13:55:00Z","v":18088,"vw":27.562064},{"c":27.645,"h":27.79,"l":27.51,"n":143,"o":27.77,"t":"2026-10-16T14:00:00Z","v":10518,"vw":27.641254},{"c":27.83,"h":27.84,"l":27.65,"n":110,"o":27.655,"t":"2026-10-16T14:05:00Z","v":6142,"vw":27.78076},{"c":27.9,"h":27.92,"l":27.7,"n":135,"o":27.805,"t":"2026-10-16T14:10:00Z","v":4275,"vw":27.860109},{"c":27.805,"h":27.905,"l":27.72,"n":128,"o":27.905,"t":"2026-10-16T14:15:00Z","v":6018,"vw":27.806679},{"c":27.83,"h":27.84,"l":27.74,"n":114,"o":27.79,"t":"2026-10-16T14:20:00Z","v":4078,"vw":27.801122},{"c":27.8,"h":27.85,"l":27.77,"n":133,"o":27.818,"t":"2026-10-16T14:25:00Z","v":4654,"vw":27.817503},{"c":27.74,"h":27.79,"l":27.71,"n":110,"o":27.78,"t":"2026-10-16T14:30:00Z","v":4750,"vw":27.74211},{"c":27.96,"h":27.96,"l":27.77,"n":181,"o":27.8,"t":"2026-10-16T14:35:00Z","v":8748,"vw":27.81584},{"c":28.01,"h":28.0504,"l":27.88,"n":89,"o":28.0504,"t":"2026-10-16T14:40:00Z","v":2568,"vw":27.976003},{"c":27.89,"h":28.01,"l":27.89,"n":103,"o":27.955,"t":"2026-10-16T14:45:00Z","v":3942,"vw":27.941111},{"c":27.825,"h":27.86,"l":27.825,"n":102,"o":27.86,"t":"2026-10-16T14:50:00Z","v":5089,"vw":27.83893},{"c":27.835,"h":27.88,"l":27.81,"n":62,"o":27.81,"t":"2026-10-16T14:55:00Z","v":2958,"vw":27.84069},{"c":27.69,"h":27.835,"l":27.69,"n":142,"o":27.835,"t":"2026-10-16T15:00:00Z","v":4328,"vw":27.793596},{"c":27.6,"h":27.695,"l":27.6,"n":146,"o":27.68,"t":"2026-10-16T15:05:00Z","v":3970,"vw":27.660099},{"c":27.745,"h":27.755,"l":27.56,"n":235,"o":27.58,"t":"2026-10-16T15:10:00Z","v":8614,"vw":27.648555},{"c":27.565,"h":27.67,"l":27.565,"n":118,"o":27.64,"t":"2026-10-16T15:15:00Z","v":4073,"vw":27.596725},{"c":27.5001,"h":27.58,"l":27.5,"n":265,"o":27.52,"t":"2026-10-16T15:20:00Z","v":12919,"vw":27.534372},{"c":27.87,"h":27.98,"l":27.535,"n":193,"o":27.55,"t":"2026-10-16T15:25:00Z","v":12031,"vw":27.793965},{"c":27.97,"h":28.13,"l":27.965,"n":83,"o":27.99,"t":"2026-10-16T15:30:00Z","v":3883,"vw":28.035574},{"c":28.135,"h":28.14,"l":27.94,"n":150,"o":27.96,"t":"2026-10-16T15:35:00Z","v":7241,"vw":28.061649},{"c":28.26,"h":28.33,"l":28.09,"n":380,"o":28.13,"t":"2026-10-16T15:40:00Z","v":18279,"vw":28.22847},{"c":28.36,"h":28.4,"l":28.28,"n":210,"o":28.28,"t":"2026-10-16T15:45:00Z","v":8433,"vw":28.332036},{"c":28.14,"h":28.34,"l":28.14,"n":273,"o":28.32,"t":"2026-10-16T15:50:00Z","v":13350,"vw":28.265177},{"c":28.23,"h":28.23,"l":28.12,"n":178,"o":28.15,"t":"2026-10-16T15:55:00Z","v":6677,"vw":28.169387},{"c":28.195,"h":28.25,"l":28.16,"n":294,"o":28.185,"t":"2026-10-16T16:00:00Z","v":11625,"vw":28.193387},{"c":28.09,"h":28.21,"l":28.085,"n":177,"o":28.195,"t":"2026-10-16T16:05:00Z","v":10641,"vw":28.123925},{"c":28.145,"h":28.2493,"l":28.07,"n":257,"o":28.085,"t":"2026-10-16T16:10:00Z","v":20217,"vw":28.147339},{"c":28.19,"h":28.2,"l":28.11,"n":205,"o":28.14,"t":"2026-10-16T16:15:00Z","v":10634,"vw":28.143198},{"c":28.19,"h":28.22,"l":28.18,"n":86,"o":28.22,"t":"2026-10-16T16:20:00Z","v":2844,"vw":28.192403},{"c":27.97,"h":28.185,"l":27.93,"n":231,"o":28.185,"t":"2026-10-16T16:25:00Z","v":17645,"vw":28.112866},{"c":27.84,"h":28,"l":27.84,"n":103,"o":27.89,"t":"2026-10-16T16:30:00Z","v":7538,"vw":27.917004},{"c":27.7,"h":27.91,"l":27.68,"n":115,"o":27.91,"t":"2026-10-16T16:35:00Z","v":4219,"vw":27.729554},{"c":27.675,"h":27.75,"l":27.625,"n":169,"o":27.72,"t":"2026-10-16T16:40:00Z","v":7437,"vw":27.68333},{"c":27.63,"h":27.66,"l":27.5965,"n":87,"o":27.66,"t":"2026-10-16T16:45:00Z","v":3628,"vw":27.62319},{"c":27.65,"h":27.66,"l":27.6,"n":133,"o":27.6,"t":"2026-10-16T16:50:00Z","v":3613,"vw":27.638301},{"c":27.6,"h":27.63,"l":27.5501,"n":103,"o":27.63,"t":"2026-10-16T16:55:00Z","v":5633,"vw":27.587006},{"c":27.63,"h":27.63,"l":27.6,"n":84,"o":27.62,"t":"2026-10-16T17:00:00Z","v":2839,"vw":27.613855},{"c":27.62,"h":27.62,"l":27.55,"n":148,"o":27.62,"t":"2026-10-16T17:05:00Z","v":6994,"vw":27.591126},{"c":27.55,"h":27.615,"l":27.51,"n":134,"o":27.615,"t":"2026-10-16T17:10:00Z","v":5157,"vw":27.556988},{"c":27.6,"h":27.61,"l":27.54,"n":89,"o":27.57,"t":"2026-10-16T17:15:00Z","v":3699,"vw":27.582067},{"c":27.7,"h":27.7,"l":27.62,"n":120,"o":27.63,"t":"2026-10-16T17:20:00Z","v":4449,"vw":27.648912},{"c":27.67,"h":27.71,"l":27.66,"n":60,"o":27.695,"t":"2026-10-16T17:25:00Z","v":1744,"vw":27.68001},{"c":27.72,"h":27.75,"l":27.69,"n":72,"o":27.69,"t":"2026-10-16T17:30:00Z","v":4571,"vw":27.722657},{"c":27.66,"h":27.77,"l":27.63,"n":108,"o":27.76,"t":"2026-10-16T17:35:00Z","v":4495,"vw":27.715397},{"c":27.75,"h":27.75,"l":27.66,"n":83,"o":27.66,"t":"2026-10-16T17:40:00Z","v":2638,"vw":27.69841},{"c":27.79,"h":27.84,"l":27.76,"n":140,"o":27.76,"t":"2026-10-16T17:45:00Z","v":6265,"vw":27.79884},{"c":27.78,"h":27.805,"l":27.75,"n":100,"o":27.805,"t":"2026-10-16T17:50:00Z","v":4407,"vw":27.780176},{"c":27.73,"h":27.79,"l":27.73,"n":83,"o":27.78,"t":"2026-10-16T17:55:00Z","v":3356,"vw":27.772708},{"c":27.62,"h":27.725,"l":27.62,"n":115,"o":27.725,"t":"2026-10-16T18:00:00Z","v":4404,"vw":27.669669},{"c":27.715,"h":27.73,"l":27.5911,"n":197,"o":27.5911,"t":"2026-10-16T18:05:00Z","v":8851,"vw":27.68275},{"c":27.665,"h":27.68,"l":27.665,"n":106,"o":27.68,"t":"2026-10-16T18:10:00Z","v":2621,"vw":27.667063},{"c":27.62,"h":27.665,"l":27.605,"n":114,"o":27.665,"t":"2026-10-16T18:15:00Z","v":4517,"vw":27.631694},{"c":27.67,"h":27.7,"l":27.64,"n":160,"o":27.64,"t":"2026-10-16T18:20:00Z","v":5095,"vw":27.679843},{"c":27.68,"h":27.71,"l":27.68,"n":96,"o":27.685,"t":"2026-10-16T18:25:00Z","v":2930,"vw":27.689434},{"c":27.79,"h":27.79,"l":27.68,"n":220,"o":27.7,"t":"2026-10-16T18:30:00Z","v":7957,"vw":27.740231},{"c":27.89,"h":27.89,"l":27.8,"n":164,"o":27.83,"t":"2026-10-16T18:35:00Z","v":6129,"vw":27.833913},{"c":27.88,"h":27.885,"l":27.82,"n":163,"o":27.885,"t":"2026-10-16T18:40:00Z","v":5343,"vw":27.851854},{"c":27.92,"h":27.92,"l":27.84,"n":221,"o":27.87,"t":"2026-10-16T18:45:00Z","v":9994,"vw":27.880514},{"c":27.9,"h":27.94,"l":27.885,"n":147,"o":27.91,"t":"2026-10-16T18:50:00Z","v":7591,"vw":27.910536},{"c":27.85,"h":27.925,"l":27.85,"n":277,"o":27.895,"t":"2026-10-16T18:55:00Z","v":16631,"vw":27.891828},{"c":27.905,"h":28.005,"l":27.87,"n":248,"o":27.87,"t":"2026-10-16T19:00:00Z","v":8545,"vw":27.950384},{"c":27.97,"h":27.97,"l":27.905,"n":224,"o":27.905,"t":"2026-10-16T19:05:00Z","v":8486,"vw":27.935499},{"c":28.04,"h":28.11,"l":27.97,"n":397,"o":27.97,"t":"2026-10-16T19:10:00Z","v":19001,"vw":28.046627},{"c":28.045,"h":28.1,"l":27.995,"n":495,"o":28.05,"t":"2026-10-16T19:15:00Z","v":29729,"vw":28.045427},{"c":28.12,"h":28.15,"l":28.03,"n":274,"o":28.06,"t":"2026-10-16T19:20:00Z","v":12199,"vw":28.073363},{"c":28.065,"h":28.19,"l":28.065,"n":334,"o":28.15,"t":"2026-10-16T19:25:00Z","v":15114,"vw":28.116203},{"c":28.05,"h":28.1,"l":28.03,"n":340,"o":28.065,"t":"2026-10-16T19:30:00Z","v":17123,"vw":28.061297},{"c":27.985,"h":28.055,"l":27.93,"n":358,"o":28.05,"t":"2026-10-16T19:35:00Z","v":16340,"vw":27.987015},{"c":27.91,"h":27.99,"l":27.9,"n":425,"o":27.985,"t":"2026-10-16T19:40:00Z","v":19734,"vw":27.94208},{"c":27.9,"h":28.01,"l":27.88,"n":548,"o":27.92,"t":"2026-10-16T19:45:00Z","v":34636,"vw":27.954536},{"c":27.88,"h":27.95,"l":27.75,"n":1018,"o":27.91,"t":"2026-10-16T19:50:00Z","v":60171,"vw":27.812609},{"c":27.91,"h":27.935,"l":27.78,"n":2003,"o":27.89,"t":"2026-10-16T19:55:00Z","v":122252,"vw":27.879617},{"c":27.88,"h":27.88,"l":27.88,"n":19,"o":27.88,"t":"2026-10-16T20:00:00Z","v":453443,"vw":27.88},{"c":27.5,"h":27.9,"l":27.5,"n":2,"o":27.9,"t":"2026-10-16T23:10:00Z","v":290,"vw":27.762069},{"c":27.85,"h":27.85,"l":27.65,"n":9,"o":27.65,"t":"2026-10-19T08:00:00Z","v":285,"vw":27.75},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-19T11:15:00Z","v":640,"vw":28},{"c":28.2,"h":28.2,"l":27.65,"n":19,"o":27.7,"t":"2026-10-19T13:25:00Z","v":742,"vw":27.794444},{"c":28.12,"h":28.32,"l":28.09,"n":83,"o":28.22,"t":"2026-10-19T13:30:00Z","v":10603,"vw":28.20585},{"c":28.145,"h":28.2,"l":28.145,"n":32,"o":28.145,"t":"2026-10-19T13:35:00Z","v":2228,"vw":28.171339},{"c":28.095,"h":28.14,"l":28.03,"n":150,"o":28.14,"t":"2026-10-19T13:40:00Z","v":19458,"vw":28.107141},{"c":27.8475,"h":27.93,"l":27.61,"n":64,"o":27.93,"t":"2026-10-19T13:45:00Z","v":4716,"vw":27.737535},{"c":28.19,"h":28.19,"l":27.8,"n":185,"o":27.81,"t":"2026-10-19T13:50:00Z","v":9651,"vw":28.022925},{"c":28.01,"h":28.07,"l":28,"n":21,"o":28.07,"t":"2026-10-19T13:55:00Z","v":914,"vw":28.016216},{"c":28.135,"h":28.24,"l":28.01,"n":129,"o":28.01,"t":"2026-10-19T14:00:00Z","v":4130,"vw":28.140435},{"c":28.33,"h":28.33,"l":28.2592,"n":38,"o":28.2592,"t":"2026-10-19T14:05:00Z","v":1478,"vw":28.300469},{"c":28.51,"h":28.51,"l":28.36,"n":156,"o":28.43,"t":"2026-10-19T14:10:00Z","v":4283,"vw":28.434257},{"c":28.57,"h":28.57,"l":28.47,"n":37,"o":28.52,"t":"2026-10-19T14:15:00Z","v":3302,"vw":28.546265},{"c":28.465,"h":28.465,"l":28.45,"n":25,"o":28.455,"t":"2026-10-19T14:20:00Z","v":1381,"vw":28.459},{"c":28.66,"h":28.66,"l":28.55,"n":133,"o":28.55,"t":"2026-10-19T14:25:00Z","v":6376,"vw":28.62445},{"c":28.58,"h":28.65,"l":28.5,"n":106,"o":28.65,"t":"2026-10-19T14:30:00Z","v":6811,"vw":28.55644},{"c":28.6,"h":28.69,"l":28.59,"n":134,"o":28.59,"t":"2026-10-19T14:35:00Z","v":4704,"vw":28.640065},{"c":28.425,"h":28.595,"l":28.36,"n":184,"o":28.595,"t":"2026-10-19T14:40:00Z","v":15080,"vw":28.437231},{"c":28.545,"h":28.55,"l":28.415,"n":151,"o":28.42,"t":"2026-10-19T14:45:00Z","v":5571,"vw":28.498019},{"c":28.515,"h":28.55,"l":28.445,"n":71,"o":28.445,"t":"2026-10-19T14:50:00Z","v":2557,"vw":28.527971},{"c":28.54,"h":28.59,"l":28.515,"n":60,"o":28.515,"t":"2026-10-19T14:55:00Z","v":7230,"vw":28.537036},{"c":28.54,"h":28.64,"l":28.54,"n":70,"o":28.58,"t":"2026-10-19T15:00:00Z","v":4333,"vw":28.558339},{"c":28.6,"h":28.77,"l":28.54,"n":449,"o":28.54,"t":"2026-10-19T15:05:00Z","v":25510,"vw":28.682038},{"c":28.66,"h":28.7,"l":28.58,"n":113,"o":28.66,"t":"2026-10-19T15:10:00Z","v":6510,"vw":28.634071},{"c":28.73,"h":28.73,"l":28.59,"n":116,"o":28.59,"t":"2026-10-19T15:15:00Z","v":3142,"vw":28.678729},{"c":28.75,"h":28.75,"l":28.69,"n":90,"o":28.73,"t":"2026-10-19T15:20:00Z","v":3429,"vw":28.733509},{"c":28.75,"h":28.8,"l":28.7,"n":107,"o":28.75,"t":"2026-10-19T15:25:00Z","v":4363,"vw":28.745345},{"c":28.65,"h":28.76,"l":28.65,"n":127,"o":28.6901,"t":"2026-10-19T15:30:00Z","v":4912,"vw":28.706482},{"c":28.625,"h":28.625,"l":28.615,"n":40,"o":28.625,"t":"2026-10-19T15:35:00Z","v":2877,"vw":28.624565},{"c":28.68,"h":28.71,"l":28.605,"n":223,"o":28.61,"t":"2026-10-19T15:40:00Z","v":8234,"vw":28.651962},{"c":28.675,"h":28.79,"l":28.675,"n":244,"o":28.68,"t":"2026-10-19T15:45:00Z","v":14966,"vw":28.711204},{"c":28.7,"h":28.72,"l":28.66,"n":74,"o":28.67,"t":"2026-10-19T15:50:00Z","v":2755,"vw":28.68655},{"c":28.7,"h":28.71,"l":28.655,"n":88,"o":28.7,"t":"2026-10-19T15:55:00Z","v":3619,"vw":28.690526},{"c":28.7,"h":28.72,"l":28.58,"n":390,"o":28.665,"t":"2026-10-19T16:00:00Z","v":26632,"vw":28.644034},{"c":28.755,"h":28.76,"l":28.63,"n":207,"o":28.675,"t":"2026-10-19T16:05:00Z","v":39717,"vw":28.677118},{"c":28.895,"h":28.94,"l":28.76,"n":79,"o":28.76,"t":"2026-10-19T16:10:00Z","v":4154,"vw":28.856496},{"c":28.91,"h":28.928,"l":28.84,"n":137,"o":28.92,"t":"2026-10-19T16:15:00Z","v":7492,"vw":28.901354},{"c":28.88,"h":28.91,"l":28.86,"n":118,"o":28.89,"t":"2026-10-19T16:20:00Z","v":6921,"vw":28.893477},{"c":28.865,"h":28.925,"l":28.855,"n":260,"o":28.855,"t":"2026-10-19T16:25:00Z","v":18560,"vw":28.876803},{"c":28.92,"h":28.97,"l":28.85,"n":170,"o":28.87,"t":"2026-10-19T16:30:00Z","v":12163,"vw":28.898466},{"c":29,"h":29,"l":28.92,"n":99,"o":28.92,"t":"2026-10-19T16:35:00Z","v":4014,"vw":28.980373},{"c":28.895,"h":28.985,"l":28.87,"n":208,"o":28.985,"t":"2026-10-19T16:40:00Z","v":10739,"vw":28.919451},{"c":28.795,"h":28.86,"l":28.79,"n":102,"o":28.86,"t":"2026-10-19T16:45:00Z","v":4265,"vw":28.811589},{"c":28.775,"h":28.82,"l":28.77,"n":170,"o":28.82,"t":"2026-10-19T16:50:00Z","v":8357,"vw":28.786861},{"c":28.85,"h":28.85,"l":28.775,"n":117,"o":28.81,"t":"2026-10-19T16:55:00Z","v":3673,"vw":28.8165},{"c":28.85,"h":28.85,"l":28.79,"n":113,"o":28.8,"t":"2026-10-19T17:00:00Z","v":6243,"vw":28.801883},{"c":28.795,"h":28.84,"l":28.76,"n":102,"o":28.84,"t":"2026-10-19T17:05:00Z","v":4924,"vw":28.777528},{"c":28.785,"h":28.81,"l":28.785,"n":37,"o":28.785,"t":"2026-10-19T17:10:00Z","v":897,"vw":28.79125},{"c":28.82,"h":28.84,"l":28.78,"n":118,"o":28.81,"t":"2026-10-19T17:15:00Z","v":6082,"vw":28.812198},{"c":28.765,"h":28.82,"l":28.73,"n":109,"o":28.82,"t":"2026-10-19T17:20:00Z","v":5236,"vw":28.755296},{"c":28.775,"h":28.81,"l":28.755,"n":131,"o":28.76,"t":"2026-10-19T17:25:00Z","v":3641,"vw":28.781962},{"c":28.79,"h":28.83,"l":28.78,"n":117,"o":28.8,"t":"2026-10-19T17:30:00Z","v":3279,"vw":28.796979},{"c":28.805,"h":28.805,"l":28.725,"n":68,"o":28.79,"t":"2026-10-19T17:35:00Z","v":2336,"vw":28.760489},{"c":28.71,"h":28.73,"l":28.68,"n":28,"o":28.72,"t":"2026-10-19T17:40:00Z","v":917,"vw":28.708333},{"c":28.5731,"h":28.625,"l":28.47,"n":62,"o":28.61,"t":"2026-10-19T17:45:00Z","v":1792,"vw":28.57549},{"c":28.6,"h":28.64,"l":28.55,"n":75,"o":28.55,"t":"2026-10-19T17:50:00Z","v":2782,"vw":28.590843},{"c":28.585,"h":28.65,"l":28.55,"n":84,"o":28.55,"t":"2026-10-19T17:55:00Z","v":1968,"vw":28.589167},{"c":28.52,"h":28.595,"l":28.52,"n":57,"o":28.595,"t":"2026-10-19T18:00:00Z","v":1358,"vw":28.559},{"c":28.585,"h":28.63,"l":28.565,"n":98,"o":28.57,"t":"2026-10-19T18:05:00Z","v":9065,"vw":28.586325},{"c":28.585,"h":28.585,"l":28.575,"n":71,"o":28.585,"t":"2026-10-19T18:10:00Z","v":2747,"vw":28.584333},{"c":28.64,"h":28.64,"l":28.585,"n":88,"o":28.585,"t":"2026-10-19T18:15:00Z","v":3219,"vw":28.5977},{"c":28.52,"h":28.61,"l":28.52,"n":170,"o":28.61,"t":"2026-10-19T18:20:00Z","v":4565,"vw":28.582574},{"c":28.52,"h":28.545,"l":28.47,"n":174,"o":28.545,"t":"2026-10-19T18:25:00Z","v":3791,"vw":28.510799},{"c":28.555,"h":28.555,"l":28.33,"n":178,"o":28.49,"t":"2026-10-19T18:30:00Z","v":10982,"vw":28.446398},{"c":28.58,"h":28.58,"l":28.52,"n":48,"o":28.57,"t":"2026-10-19T18:35:00Z","v":1724,"vw":28.560763},{"c":28.585,"h":28.585,"l":28.51,"n":65,"o":28.51,"t":"2026-10-19T18:40:00Z","v":2095,"vw":28.544286},{"c":28.64,"h":28.68,"l":28.595,"n":142,"o":28.595,"t":"2026-10-19T18:45:00Z","v":5578,"vw":28.6471},{"c":28.75,"h":28.76,"l":28.64,"n":338,"o":28.64,"t":"2026-10-19T18:50:00Z","v":26794,"vw":28.724041},{"c":28.74,"h":28.75,"l":28.58,"n":340,"o":28.75,"t":"2026-10-19T18:55:00Z","v":35864,"vw":28.712105},{"c":29.08,"h":29.08,"l":28.77,"n":433,"o":28.77,"t":"2026-10-19T19:00:00Z","v":35479,"vw":28.914862},{"c":29.08,"h":29.14,"l":29.015,"n":249,"o":29.06,"t":"2026-10-19T19:05:00Z","v":23415,"vw":29.058085},{"c":29.115,"h":29.17,"l":29.05,"n":418,"o":29.05,"t":"2026-10-19T19:10:00Z","v":24780,"vw":29.118103},{"c":29.05,"h":29.21,"l":29.05,"n":326,"o":29.095,"t":"2026-10-19T19:15:00Z","v":19155,"vw":29.128962},{"c":29.02,"h":29.09,"l":29.01,"n":211,"o":29.045,"t":"2026-10-19T19:20:00Z","v":12184,"vw":29.052767},{"c":29.06,"h":29.1,"l":29.0125,"n":424,"o":29.02,"t":"2026-10-19T19:25:00Z","v":26232,"vw":29.048671},{"c":29.17,"h":29.205,"l":29.09,"n":513,"o":29.1,"t":"2026-10-19T19:30:00Z","v":31191,"vw":29.148422},{"c":29.23,"h":29.24,"l":29.14,"n":433,"o":29.18,"t":"2026-10-19T19:35:00Z","v":23808,"vw":29.177517},{"c":29.09,"h":29.23,"l":29.05,"n":556,"o":29.23,"t":"2026-10-19T19:40:00Z","v":36858,"vw":29.105011},{"c":28.98,"h":29.1,"l":28.98,"n":724,"o":29.09,"t":"2026-10-19T19:45:00Z","v":45260,"vw":29.045778},{"c":28.935,"h":29.07,"l":28.935,"n":921,"o":28.96,"t":"2026-10-19T19:50:00Z","v":60748,"vw":28.990801},{"c":28.94,"h":28.985,"l":28.89,"n":1915,"o":28.91,"t":"2026-10-19T19:55:00Z","v":153226,"vw":28.946291},{"c":28.92,"h":28.92,"l":28.92,"n":28,"o":28.92,"t":"2026-10-19T20:00:00Z","v":272754,"vw":28.92},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-10-19T22:25:00Z","v":500,"vw":28.35},{"c":28.9,"h":28.9,"l":28.9,"n":2,"o":28.9,"t":"2026-10-20T12:35:00Z","v":1000,"vw":28.9},{"c":28.61,"h":29.19,"l":28.61,"n":15,"o":29.19,"t":"2026-10-20T13:20:00Z","v":1611,"vw":29.01},{"c":29.2731,"h":29.2731,"l":28.92,"n":46,"o":28.92,"t":"2026-10-20T13:30:00Z","v":5655,"vw":28.988956},{"c":29.095,"h":29.15,"l":28.87,"n":39,"o":28.93,"t":"2026-10-20T13:35:00Z","v":1873,"vw":29.042974},{"c":29.69,"h":29.69,"l":29.21,"n":119,"o":29.21,"t":"2026-10-20T13:40:00Z","v":9205,"vw":29.401978},{"c":29.75,"h":29.75,"l":29.38,"n":121,"o":29.725,"t":"2026-10-20T13:45:00Z","v":12259,"vw":29.640983},{"c":29.7,"h":29.94,"l":29.385,"n":263,"o":29.76,"t":"2026-10-20T13:50:00Z","v":13266,"vw":29.786354},{"c":29.98,"h":29.98,"l":29.575,"n":122,"o":29.68,"t":"2026-10-20T13:55:00Z","v":15463,"vw":29.667454},{"c":29.96,"h":29.97,"l":29.885,"n":134,"o":29.97,"t":"2026-10-20T14:00:00Z","v":6731,"vw":29.937128},{"c":29.9,"h":29.98,"l":29.85,"n":232,"o":29.96,"t":"2026-10-20T14:05:00Z","v":13657,"vw":29.924592},{"c":29.65,"h":29.9,"l":29.59,"n":173,"o":29.9,"t":"2026-10-20T14:10:00Z","v":15987,"vw":29.73376},{"c":29.6,"h":29.785,"l":29.6,"n":339,"o":29.7,"t":"2026-10-20T14:15:00Z","v":20008,"vw":29.685532},{"c":29.62,"h":29.75,"l":29.45,"n":238,"o":29.69,"t":"2026-10-20T14:20:00Z","v":29539,"vw":29.612176},{"c":29.67,"h":29.78,"l":29.62,"n":141,"o":29.7,"t":"2026-10-20T14:25:00Z","v":6946,"vw":29.714442},{"c":29.68,"h":29.755,"l":29.66,"n":78,"o":29.66,"t":"2026-10-20T14:30:00Z","v":2253,"vw":29.713073},{"c":29.935,"h":29.98,"l":29.74,"n":226,"o":29.74,"t":"2026-10-20T14:35:00Z","v":14901,"vw":29.868906},{"c":30.08,"h":30.08,"l":29.92,"n":242,"o":29.935,"t":"2026-10-20T14:40:00Z","v":10868,"vw":29.981823},{"c":30.1066,"h":30.22,"l":30.045,"n":139,"o":30.15,"t":"2026-10-20T14:45:00Z","v":5847,"vw":30.162405},{"c":30.305,"h":30.3786,"l":30.05,"n":254,"o":30.05,"t":"2026-10-20T14:50:00Z","v":23850,"vw":30.252043},{"c":30.33,"h":30.39,"l":30.245,"n":202,"o":30.27,"t":"2026-10-20T14:55:00Z","v":8487,"vw":30.308192},{"c":30.28,"h":30.46,"l":30.185,"n":172,"o":30.33,"t":"2026-10-20T15:00:00Z","v":9506,"vw":30.317755},{"c":30.385,"h":30.45,"l":30.3,"n":224,"o":30.3,"t":"2026-10-20T15:05:00Z","v":5894,"vw":30.40131},{"c":30.195,"h":30.385,"l":30.17,"n":126,"o":30.38,"t":"2026-10-20T15:10:00Z","v":5263,"vw":30.27573},{"c":30.225,"h":30.31,"l":30.18,"n":108,"o":30.18,"t":"2026-10-20T15:15:00Z","v":4616,"vw":30.248636},{"c":30.27,"h":30.27,"l":30.185,"n":143,"o":30.25,"t":"2026-10-20T15:20:00Z","v":5973,"vw":30.217385},{"c":30.205,"h":30.29,"l":30.205,"n":114,"o":30.29,"t":"2026-10-20T15:25:00Z","v":7386,"vw":30.238858},{"c":30.385,"h":30.39,"l":30.205,"n":216,"o":30.26,"t":"2026-10-20T15:30:00Z","v":13567,"vw":30.287059},{"c":30.28,"h":30.41,"l":30.265,"n":126,"o":30.32,"t":"2026-10-20T15:35:00Z","v":4532,"vw":30.337823},{"c":30.43,"h":30.52,"l":30.285,"n":590,"o":30.37,"t":"2026-10-20T15:40:00Z","v":23445,"vw":30.468079},{"c":30.38,"h":30.4,"l":30.34,"n":75,"o":30.4,"t":"2026-10-20T15:45:00Z","v":3117,"vw":30.358628},{"c":30.215,"h":30.38,"l":30.0101,"n":138,"o":30.38,"t":"2026-10-20T15:50:00Z","v":7066,"vw":30.269691},{"c":30.135,"h":30.2799,"l":30.13,"n":88,"o":30.21,"t":"2026-10-20T15:55:00Z","v":3718,"vw":30.182065},{"c":30.05,"h":30.165,"l":30.015,"n":132,"o":30.135,"t":"2026-10-20T16:00:00Z","v":4231,"vw":30.076493},{"c":29.99,"h":30.01,"l":29.985,"n":63,"o":30.01,"t":"2026-10-20T16:05:00Z","v":2757,"vw":29.99175},{"c":30.05,"h":30.05,"l":29.865,"n":235,"o":29.99,"t":"2026-10-20T16:10:00Z","v":10552,"vw":29.96931},{"c":29.97,"h":30,"l":29.945,"n":54,"o":29.945,"t":"2026-10-20T16:15:00Z","v":1492,"vw":29.982495},{"c":30.09,"h":30.13,"l":29.95,"n":239,"o":29.95,"t":"2026-10-20T16:20:00Z","v":10097,"vw":30.046068},{"c":30.09,"h":30.12,"l":30.05,"n":84,"o":30.12,"t":"2026-10-20T16:25:00Z","v":3392,"vw":30.079827},{"c":30.055,"h":30.15,"l":30.055,"n":103,"o":30.12,"t":"2026-10-20T16:30:00Z","v":4952,"vw":30.11762},{"c":30.07,"h":30.15,"l":30.07,"n":81,"o":30.14,"t":"2026-10-20T16:35:00Z","v":2597,"vw":30.125643},{"c":30.01,"h":30.08,"l":30.01,"n":56,"o":30.08,"t":"2026-10-20T16:40:00Z","v":2464,"vw":30.071639},{"c":30.075,"h":30.09,"l":30.04,"n":100,"o":30.06,"t":"2026-10-20T16:45:00Z","v":3857,"vw":30.071391},{"c":30.01,"h":30.065,"l":30.01,"n":47,"o":30.049,"t":"2026-10-20T16:50:00Z","v":625,"vw":30.041333},{"c":30.03,"h":30.03,"l":29.88,"n":176,"o":30.005,"t":"2026-10-20T16:55:00Z","v":6331,"vw":29.961685},{"c":29.96,"h":30.01,"l":29.96,"n":65,"o":30.01,"t":"2026-10-20T17:00:00Z","v":1327,"vw":29.994},{"c":30.01,"h":30.11,"l":29.99,"n":173,"o":29.99,"t":"2026-10-20T17:05:00Z","v":16026,"vw":30.080634},{"c":30.08,"h":30.08,"l":30.06,"n":46,"o":30.06,"t":"2026-10-20T17:10:00Z","v":1752,"vw":30.073255},{"c":30.22,"h":30.22,"l":30.08,"n":90,"o":30.12,"t":"2026-10-20T17:15:00Z","v":3076,"vw":30.148472},{"c":30.145,"h":30.225,"l":30.14,"n":126,"o":30.225,"t":"2026-10-20T17:20:00Z","v":3612,"vw":30.184906},{"c":30.125,"h":30.22,"l":30.12,"n":164,"o":30.13,"t":"2026-10-20T17:25:00Z","v":12558,"vw":30.165478},{"c":30.26,"h":30.26,"l":30.1225,"n":146,"o":30.1225,"t":"2026-10-20T17:30:00Z","v":5363,"vw":30.202427},{"c":30.205,"h":30.2875,"l":30.19,"n":99,"o":30.2875,"t":"2026-10-20T17:35:00Z","v":4645,"vw":30.21215},{"c":30.285,"h":30.285,"l":30.21,"n":170,"o":30.21,"t":"2026-10-20T17:40:00Z","v":6548,"vw":30.237073},{"c":30.2,"h":30.24,"l":30.175,"n":82,"o":30.235,"t":"2026-10-20T17:45:00Z","v":3999,"vw":30.200353},{"c":30.225,"h":30.26,"l":30.2,"n":167,"o":30.2,"t":"2026-10-20T17:50:00Z","v":8637,"vw":30.223704},{"c":29.98,"h":30.215,"l":29.98,"n":367,"o":30.215,"t":"2026-10-20T17:55:00Z","v":87820,"vw":30.116638},{"c":29.825,"h":29.975,"l":29.82,"n":239,"o":29.94,"t":"2026-10-20T18:00:00Z","v":16859,"vw":29.865311},{"c":29.915,"h":29.98,"l":29.77,"n":272,"o":29.815,"t":"2026-10-20T18:05:00Z","v":33104,"vw":29.833897},{"c":29.925,"h":30,"l":29.925,"n":109,"o":29.97,"t":"2026-10-20T18:10:00Z","v":4645,"vw":29.970854},{"c":29.875,"h":29.975,"l":29.875,"n":151,"o":29.975,"t":"2026-10-20T18:15:00Z","v":7812,"vw":29.936016},{"c":30,"h":30,"l":29.87,"n":130,"o":29.87,"t":"2026-10-20T18:20:00Z","v":5870,"vw":29.956931},{"c":29.99,"h":29.9913,"l":29.965,"n":123,"o":29.99,"t":"2026-10-20T18:25:00Z","v":2582,"vw":29.972617},{"c":29.92,"h":29.955,"l":29.915,"n":132,"o":29.955,"t":"2026-10-20T18:30:00Z","v":5692,"vw":29.937694},{"c":30,"h":30,"l":29.905,"n":151,"o":29.915,"t":"2026-10-20T18:35:00Z","v":5368,"vw":29.95612},{"c":30,"h":30.02,"l":29.95,"n":238,"o":30,"t":"2026-10-20T18:40:00Z","v":6442,"vw":29.999823},{"c":30,"h":30.01,"l":29.975,"n":109,"o":30.01,"t":"2026-10-20T18:45:00Z","v":4034,"vw":29.998362},{"c":29.98,"h":30.01,"l":29.97,"n":186,"o":29.99,"t":"2026-10-20T18:50:00Z","v":4974,"vw":29.997291},{"c":29.95,"h":29.97,"l":29.95,"n":152,"o":29.97,"t":"2026-10-20T18:55:00Z","v":4672,"vw":29.958741},{"c":30.11,"h":30.15,"l":29.95,"n":255,"o":29.95,"t":"2026-10-20T19:00:00Z","v":10555,"vw":30.022649},{"c":30.105,"h":30.14,"l":30.105,"n":117,"o":30.105,"t":"2026-10-20T19:05:00Z","v":7537,"vw":30.112373},{"c":30.145,"h":30.15,"l":30.105,"n":214,"o":30.12,"t":"2026-10-20T19:10:00Z","v":10496,"vw":30.129918},{"c":30.065,"h":30.12,"l":30.05,"n":257,"o":30.12,"t":"2026-10-20T19:15:00Z","v":13980,"vw":30.073233},{"c":29.88,"h":30.07,"l":29.88,"n":172,"o":30.07,"t":"2026-10-20T19:20:00Z","v":5082,"vw":29.999452},{"c":29.965,"h":29.99,"l":29.89,"n":239,"o":29.89,"t":"2026-10-20T19:25:00Z","v":7995,"vw":29.951035},{"c":30.01,"h":30.03,"l":29.99,"n":227,"o":29.99,"t":"2026-10-20T19:30:00Z","v":10477,"vw":30.005637},{"c":29.98,"h":30.02,"l":29.965,"n":330,"o":30,"t":"2026-10-20T19:35:00Z","v":12796,"vw":29.994562},{"c":30.02,"h":30.08,"l":29.975,"n":474,"o":29.985,"t":"2026-10-20T19:40:00Z","v":24034,"vw":30.019488},{"c":29.96,"h":30.09,"l":29.895,"n":527,"o":30.025,"t":"2026-10-20T19:45:00Z","v":33068,"vw":29.98007},{"c":30.035,"h":30.115,"l":29.88,"n":1401,"o":29.91,"t":"2026-10-20T19:50:00Z","v":89088,"vw":30.022077},{"c":30.1,"h":30.11,"l":29.935,"n":1784,"o":30.06,"t":"2026-10-20T19:55:00Z","v":168331,"vw":30.019808},{"c":30.06,"h":30.06,"l":30.06,"n":22,"o":30.06,"t":"2026-10-20T20:00:00Z","v":159854,"vw":30.06},{"c":30.07,"h":30.07,"l":30.07,"n":1,"o":30.07,"t":"2026-10-21T13:05:00Z","v":100,"vw":30.07},{"c":30.1,"h":30.1,"l":29.75,"n":21,"o":29.75,"t":"2026-10-21T13:25:00Z","v":807,"vw":29.925},{"c":30.095,"h":30.59,"l":30.01,"n":204,"o":30.1,"t":"2026-10-21T13:30:00Z","v":95551,"vw":30.090363},{"c":30.07,"h":30.17,"l":29.85,"n":85,"o":29.885,"t":"2026-10-21T13:35:00Z","v":33497,"vw":29.902224},{"c":30.21,"h":30.31,"l":30.21,"n":121,"o":30.21,"t":"2026-10-21T13:40:00Z","v":3919,"vw":30.276935},{"c":30.47,"h":30.47,"l":30.14,"n":168,"o":30.27,"t":"2026-10-21T13:45:00Z","v":8430,"vw":30.345038},{"c":30.445,"h":30.73,"l":30.4288,"n":142,"o":30.4288,"t":"2026-10-21T13:50:00Z","v":10241,"vw":30.474179},{"c":30.63,"h":30.63,"l":30.275,"n":276,"o":30.495,"t":"2026-10-21T13:55:00Z","v":25651,"vw":30.421274},{"c":30.67,"h":30.82,"l":30.5,"n":258,"o":30.63,"t":"2026-10-21T14:00:00Z","v":111210,"vw":30.510755},{"c":30.45,"h":30.69,"l":30.42,"n":169,"o":30.54,"t":"2026-10-21T14:05:00Z","v":7641,"vw":30.509713},{"c":30.37,"h":30.54,"l":30.32,"n":270,"o":30.48,"t":"2026-10-21T14:10:00Z","v":9476,"vw":30.405851},{"c":30.48,"h":30.575,"l":30.335,"n":267,"o":30.483,"t":"2026-10-21T14:15:00Z","v":7846,"vw":30.454318},{"c":30.52,"h":30.55,"l":30.46,"n":312,"o":30.51,"t":"2026-10-21T14:20:00Z","v":17317,"vw":30.517654},{"c":30.53,"h":30.62,"l":30.46,"n":210,"o":30.47,"t":"2026-10-21T14:25:00Z","v":62546,"vw":30.501991},{"c":30.68,"h":30.785,"l":30.62,"n":108,"o":30.63,"t":"2026-10-21T14:30:00Z","v":2818,"vw":30.652083},{"c":30.51,"h":30.57,"l":30.51,"n":92,"o":30.57,"t":"2026-10-21T14:35:00Z","v":37782,"vw":30.538437},{"c":30.62,"h":30.62,"l":30.51,"n":110,"o":30.51,"t":"2026-10-21T14:40:00Z","v":3080,"vw":30.540649},{"c":30.56,"h":30.6825,"l":30.48,"n":251,"o":30.63,"t":"2026-10-21T14:45:00Z","v":11240,"vw":30.587184},{"c":30.52,"h":30.54,"l":30.52,"n":54,"o":30.54,"t":"2026-10-21T14:50:00Z","v":2531,"vw":30.53875},{"c":30.53,"h":30.555,"l":30.4001,"n":137,"o":30.48,"t":"2026-10-21T14:55:00Z","v":4986,"vw":30.466444},{"c":30.435,"h":30.54,"l":30.4,"n":138,"o":30.54,"t":"2026-10-21T15:00:00Z","v":6958,"vw":30.424284},{"c":30.601,"h":30.601,"l":30.445,"n":132,"o":30.5,"t":"2026-10-21T15:05:00Z","v":10617,"vw":30.489357},{"c":30.605,"h":30.61,"l":30.6,"n":64,"o":30.6,"t":"2026-10-21T15:10:00Z","v":1339,"vw":30.603386},{"c":30.55,"h":30.64,"l":30.55,"n":117,"o":30.61,"t":"2026-10-21T15:15:00Z","v":4803,"vw":30.605666},{"c":30.66,"h":30.66,"l":30.555,"n":79,"o":30.555,"t":"2026-10-21T15:20:00Z","v":3119,"vw":30.624956},{"c":30.67,"h":30.73,"l":30.665,"n":74,"o":30.665,"t":"2026-10-21T15:25:00Z","v":1960,"vw":30.689414},{"c":30.73,"h":30.85,"l":30.7,"n":394,"o":30.7,"t":"2026-10-21T15:30:00Z","v":19185,"vw":30.738202},{"c":30.65,"h":30.7,"l":30.57,"n":294,"o":30.69,"t":"2026-10-21T15:35:00Z","v":17201,"vw":30.654662},{"c":30.85,"h":30.85,"l":30.6875,"n":210,"o":30.705,"t":"2026-10-21T15:40:00Z","v":5374,"vw":30.744488},{"c":30.79,"h":30.85,"l":30.78,"n":192,"o":30.84,"t":"2026-10-21T15:45:00Z","v":5342,"vw":30.821612},{"c":30.96,"h":30.96,"l":30.73,"n":1336,"o":30.79,"t":"2026-10-21T15:50:00Z","v":81668,"vw":30.819029},{"c":30.895,"h":30.97,"l":30.87,"n":193,"o":30.97,"t":"2026-10-21T15:55:00Z","v":7825,"vw":30.90813},{"c":30.84,"h":30.89,"l":30.785,"n":568,"o":30.86,"t":"2026-10-21T16:00:00Z","v":46981,"vw":30.880136},{"c":30.85,"h":30.91,"l":30.805,"n":187,"o":30.805,"t":"2026-10-21T16:05:00Z","v":7785,"vw":30.871637},{"c":30.655,"h":30.85,"l":30.63,"n":292,"o":30.85,"t":"2026-10-21T16:10:00Z","v":11156,"vw":30.739711},{"c":30.63,"h":30.75,"l":30.59,"n":300,"o":30.68,"t":"2026-10-21T16:15:00Z","v":8230,"vw":30.641976},{"c":30.655,"h":30.73,"l":30.63,"n":212,"o":30.63,"t":"2026-10-21T16:20:00Z","v":7904,"vw":30.683934},{"c":30.68,"h":30.74,"l":30.67,"n":88,"o":30.7,"t":"2026-10-21T16:25:00Z","v":16616,"vw":30.68083},{"c":30.83,"h":30.955,"l":30.725,"n":224,"o":30.725,"t":"2026-10-21T16:30:00Z","v":9701,"vw":30.838817},{"c":30.845,"h":30.94,"l":30.815,"n":239,"o":30.9,"t":"2026-10-21T16:35:00Z","v":16558,"vw":30.899702},{"c":30.84,"h":31,"l":30.83,"n":156,"o":30.99,"t":"2026-10-21T16:40:00Z","v":5936,"vw":30.940622},{"c":30.96,"h":30.96,"l":30.86,"n":338,"o":30.89,"t":"2026-10-21T16:45:00Z","v":21504,"vw":30.928546},{"c":31.03,"h":31.03,"l":30.95,"n":89,"o":30.95,"t":"2026-10-21T16:50:00Z","v":3391,"vw":30.97627},{"c":31.04,"h":31.04,"l":30.99,"n":73,"o":31.018,"t":"2026-10-21T16:55:00Z","v":4238,"vw":31.018238},{"c":31.055,"h":31.07,"l":31.01,"n":111,"o":31.07,"t":"2026-10-21T17:00:00Z","v":1862,"vw":31.03875},{"c":31.0312,"h":31.1,"l":31.0312,"n":87,"o":31.1,"t":"2026-10-21T17:05:00Z","v":2323,"vw":31.059407},{"c":31.13,"h":31.14,"l":31.04,"n":271,"o":31.08,"t":"2026-10-21T17:10:00Z","v":7268,"vw":31.086434},{"c":31.02,"h":31.11,"l":31.01,"n":214,"o":31.11,"t":"2026-10-21T17:15:00Z","v":7307,"vw":31.047683},{"c":31,"h":31.03,"l":30.96,"n":210,"o":31.03,"t":"2026-10-21T17:20:00Z","v":8311,"vw":30.998934},{"c":31.005,"h":31.03,"l":30.96,"n":117,"o":31.025,"t":"2026-10-21T17:25:00Z","v":10802,"vw":31.009904},{"c":31.025,"h":31.05,"l":30.99,"n":157,"o":31.02,"t":"2026-10-21T17:30:00Z","v":5081,"vw":31.022618},{"c":31.07,"h":31.095,"l":31.045,"n":104,"o":31.045,"t":"2026-10-21T17:35:00Z","v":4892,"vw":31.088595},{"c":31.08,"h":31.1,"l":31.01,"n":211,"o":31.095,"t":"2026-10-21T17:40:00Z","v":5956,"vw":31.066068},{"c":31,"h":31.055,"l":31,"n":121,"o":31.04,"t":"2026-10-21T17:45:00Z","v":3413,"vw":31.027894},{"c":30.9,"h":31.01,"l":30.88,"n":188,"o":31.01,"t":"2026-10-21T17:50:00Z","v":8347,"vw":30.934937},{"c":30.88,"h":30.9,"l":30.85,"n":121,"o":30.85,"t":"2026-10-21T17:55:00Z","v":2110,"vw":30.877143},{"c":30.95,"h":31.01,"l":30.81,"n":311,"o":30.885,"t":"2026-10-21T18:00:00Z","v":15491,"vw":30.903552},{"c":30.955,"h":31.055,"l":30.955,"n":107,"o":31.055,"t":"2026-10-21T18:05:00Z","v":3723,"vw":31.021839},{"c":30.94,"h":31.02,"l":30.91,"n":610,"o":30.945,"t":"2026-10-21T18:10:00Z","v":35584,"vw":31.005158},{"c":31.045,"h":31.045,"l":30.97,"n":122,"o":30.97,"t":"2026-10-21T18:15:00Z","v":3360,"vw":31.002498},{"c":30.96,"h":31,"l":30.95,"n":136,"o":30.99,"t":"2026-10-21T18:20:00Z","v":5339,"vw":30.974253},{"c":31.04,"h":31.12,"l":30.98,"n":282,"o":30.98,"t":"2026-10-21T18:25:00Z","v":8319,"vw":31.056491},{"c":31.03,"h":31.04,"l":31.02,"n":154,"o":31.03,"t":"2026-10-21T18:30:00Z","v":4098,"vw":31.030325},{"c":31.01,"h":31.02,"l":30.97,"n":202,"o":30.99,"t":"2026-10-21T18:35:00Z","v":7712,"vw":31.003074},{"c":31.05,"h":31.05,"l":31,"n":72,"o":31,"t":"2026-10-21T18:40:00Z","v":2004,"vw":31.020715},{"c":30.97,"h":31.04,"l":30.97,"n":275,"o":31.025,"t":"2026-10-21T18:45:00Z","v":7943,"vw":31.003959},{"c":30.9269,"h":30.96,"l":30.8975,"n":261,"o":30.92,"t":"2026-10-21T18:50:00Z","v":7627,"vw":30.936611},{"c":31.08,"h":31.135,"l":30.93,"n":534,"o":30.935,"t":"2026-10-21T18:55:00Z","v":33623,"vw":31.009781},{"c":31.065,"h":31.09,"l":31.01,"n":188,"o":31.06,"t":"2026-10-21T19:00:00Z","v":6505,"vw":31.051391},{"c":31.09,"h":31.17,"l":31.055,"n":263,"o":31.065,"t":"2026-10-21T19:05:00Z","v":10516,"vw":31.12889},{"c":31.15,"h":31.15,"l":30.995,"n":353,"o":31.04,"t":"2026-10-21T19:10:00Z","v":13015,"vw":31.091063},{"c":31.195,"h":31.23,"l":31.13,"n":356,"o":31.15,"t":"2026-10-21T19:15:00Z","v":18507,"vw":31.195474},{"c":31.07,"h":31.22,"l":30.99,"n":432,"o":31.22,"t":"2026-10-21T19:20:00Z","v":15578,"vw":31.107001},{"c":31.18,"h":31.2,"l":31.1,"n":292,"o":31.11,"t":"2026-10-21T19:25:00Z","v":13365,"vw":31.140084},{"c":31.265,"h":31.3,"l":31.175,"n":350,"o":31.175,"t":"2026-10-21T19:30:00Z","v":19302,"vw":31.264003},{"c":31.45,"h":31.565,"l":31.265,"n":1256,"o":31.265,"t":"2026-10-21T19:35:00Z","v":104695,"vw":31.440856},{"c":31.425,"h":31.5,"l":31.295,"n":905,"o":31.45,"t":"2026-10-21T19:40:00Z","v":68609,"vw":31.410394},{"c":31.4,"h":31.47,"l":31.36,"n":410,"o":31.45,"t":"2026-10-21T19:45:00Z","v":25038,"vw":31.418532},{"c":31.09,"h":31.38,"l":31.09,"n":968,"o":31.38,"t":"2026-10-21T19:50:00Z","v":57455,"vw":31.246446},{"c":31.2,"h":31.35,"l":31.14,"n":3716,"o":31.14,"t":"2026-10-21T19:55:00Z","v":333677,"vw":31.281275},{"c":31.2,"h":31.2,"l":31.2,"n":34,"o":31.2,"t":"2026-10-21T20:00:00Z","v":241567,"vw":31.2},{"c":30.9028,"h":30.9028,"l":30.9028,"n":15,"o":30.9028,"t":"2026-10-21T20:25:00Z","v":240,"vw":30.9028},{"c":30.9,"h":30.9,"l":30.9,"n":2,"o":30.9,"t":"2026-10-21T20:30:00Z","v":105,"vw":30.9},{"c":31.25,"h":31.25,"l":31.25,"n":22,"o":31.25,"t":"2026-10-22T11:20:00Z","v":721,"vw":31.25},{"c":31.1,"h":31.82,"l":31.1,"n":24,"o":31.82,"t":"2026-10-22T11:45:00Z","v":1379,"vw":31.24669},{"c":31.04,"h":31.2,"l":31.04,"n":9,"o":31.2,"t":"2026-10-22T11:50:00Z","v":405,"vw":31.120402},{"c":31.01,"h":31.01,"l":30.85,"n":2,"o":30.85,"t":"2026-10-22T12:00:00Z","v":200,"vw":30.93},{"c":31.12,"h":31.12,"l":30.93,"n":15,"o":31.09,"t":"2026-10-22T13:00:00Z","v":535,"vw":31.050599},{"c":31.09,"h":31.31,"l":30.94,"n":72,"o":30.99,"t":"2026-10-22T13:30:00Z","v":8444,"vw":31.080978},{"c":31.25,"h":31.37,"l":31.145,"n":46,"o":31.145,"t":"2026-10-22T13:35:00Z","v":3471,"vw":31.206073},{"c":31.25,"h":31.25,"l":31.25,"n":25,"o":31.25,"t":"2026-10-22T13:40:00Z","v":3446,"vw":31.25},{"c":31.39,"h":31.39,"l":31.245,"n":20,"o":31.25,"t":"2026-10-22T13:45:00Z","v":2165,"vw":31.258078},{"c":31.61,"h":31.69,"l":31.24,"n":185,"o":31.24,"t":"2026-10-22T13:50:00Z","v":9125,"vw":31.421136},{"c":31.64,"h":31.84,"l":31.505,"n":230,"o":31.65,"t":"2026-10-22T13:55:00Z","v":14615,"vw":31.672565},{"c":31.425,"h":31.675,"l":31.27,"n":175,"o":31.67,"t":"2026-10-22T14:00:00Z","v":19859,"vw":31.511351},{"c":31.175,"h":31.66,"l":31.15,"n":121,"o":31.27,"t":"2026-10-22T14:05:00Z","v":5977,"vw":31.284381},{"c":31.175,"h":31.29,"l":31.06,"n":179,"o":31.2,"t":"2026-10-22T14:10:00Z","v":9790,"vw":31.186027},{"c":31.13,"h":31.21,"l":31.07,"n":243,"o":31.07,"t":"2026-10-22T14:15:00Z","v":37594,"vw":31.189119},{"c":31.19,"h":31.2,"l":31.06,"n":179,"o":31.2,"t":"2026-10-22T14:20:00Z","v":25921,"vw":31.133731},{"c":31.095,"h":31.21,"l":30.97,"n":390,"o":31.125,"t":"2026-10-22T14:25:00Z","v":77425,"vw":31.117401},{"c":31.085,"h":31.21,"l":31,"n":203,"o":31.1,"t":"2026-10-22T14:30:00Z","v":18514,"vw":31.101371},{"c":31.01,"h":31.1,"l":30.83,"n":259,"o":31.04,"t":"2026-10-22T14:35:00Z","v":89438,"vw":31.020559},{"c":30.99,"h":31.21,"l":30.93,"n":198,"o":31.01,"t":"2026-10-22T14:40:00Z","v":11422,"vw":31.070169},{"c":30.71,"h":30.98,"l":30.62,"n":186,"o":30.97,"t":"2026-10-22T14:45:00Z","v":7310,"vw":30.80648},{"c":30.67,"h":30.735,"l":30.5,"n":217,"o":30.63,"t":"2026-10-22T14:50:00Z","v":16997,"vw":30.654507},{"c":30.54,"h":30.675,"l":30.52,"n":153,"o":30.58,"t":"2026-10-22T14:55:00Z","v":6303,"vw":30.582477},{"c":30.4934,"h":30.595,"l":30.445,"n":233,"o":30.55,"t":"2026-10-22T15:00:00Z","v":9495,"vw":30.488159},{"c":30.61,"h":30.64,"l":30.42,"n":194,"o":30.49,"t":"2026-10-22T15:05:00Z","v":7359,"vw":30.503871},{"c":30.575,"h":30.6,"l":30.43,"n":384,"o":30.59,"t":"2026-10-22T15:10:00Z","v":26111,"vw":30.520049},{"c":30.74,"h":30.75,"l":30.57,"n":223,"o":30.58,"t":"2026-10-22T15:15:00Z","v":9282,"vw":30.664811},{"c":30.635,"h":30.86,"l":30.51,"n":600,"o":30.77,"t":"2026-10-22T15:20:00Z","v":205713,"vw":30.654849},{"c":30.73,"h":30.73,"l":30.635,"n":140,"o":30.635,"t":"2026-10-22T15:25:00Z","v":7468,"vw":30.660392},{"c":30.77,"h":30.77,"l":30.66,"n":188,"o":30.73,"t":"2026-10-22T15:30:00Z","v":8661,"vw":30.700533},{"c":30.87,"h":31.01,"l":30.715,"n":565,"o":30.76,"t":"2026-10-22T15:35:00Z","v":79227,"vw":30.804062},{"c":30.71,"h":30.82,"l":30.67,"n":208,"o":30.8,"t":"2026-10-22T15:40:00Z","v":8557,"vw":30.761916},{"c":30.85,"h":30.92,"l":30.735,"n":134,"o":30.735,"t":"2026-10-22T15:45:00Z","v":8033,"vw":30.822289},{"c":30.69,"h":30.85,"l":30.5971,"n":308,"o":30.85,"t":"2026-10-22T15:50:00Z","v":26842,"vw":30.70603},{"c":30.6,"h":30.69,"l":30.6,"n":248,"o":30.68,"t":"2026-10-22T15:55:00Z","v":12222,"vw":30.66439},{"c":30.63,"h":30.71,"l":30.51,"n":213,"o":30.58,"t":"2026-10-22T16:00:00Z","v":16010,"vw":30.598549},{"c":30.54,"h":30.66,"l":30.49,"n":148,"o":30.66,"t":"2026-10-22T16:05:00Z","v":67844,"vw":30.568032},{"c":30.35,"h":30.555,"l":30.35,"n":131,"o":30.48,"t":"2026-10-22T16:10:00Z","v":25382,"vw":30.533491},{"c":30.37,"h":30.43,"l":30.28,"n":131,"o":30.28,"t":"2026-10-22T16:15:00Z","v":6394,"vw":30.347827},{"c":30.39,"h":30.4,"l":30.25,"n":157,"o":30.37,"t":"2026-10-22T16:20:00Z","v":9166,"vw":30.360945},{"c":30.305,"h":30.39,"l":30.2,"n":315,"o":30.39,"t":"2026-10-22T16:25:00Z","v":19073,"vw":30.277653},{"c":30.0225,"h":30.395,"l":29.98,"n":458,"o":30.345,"t":"2026-10-22T16:30:00Z","v":27763,"vw":30.223526},{"c":30.11,"h":30.185,"l":29.96,"n":270,"o":30.13,"t":"2026-10-22T16:35:00Z","v":13153,"vw":30.078196},{"c":30.15,"h":30.15,"l":29.9,"n":268,"o":29.99,"t":"2026-10-22T16:40:00Z","v":11181,"vw":30.011631},{"c":30.09,"h":30.12,"l":29.99,"n":347,"o":30.1,"t":"2026-10-22T16:45:00Z","v":14696,"vw":30.049911},{"c":30.175,"h":30.18,"l":30.065,"n":227,"o":30.065,"t":"2026-10-22T16:50:00Z","v":11295,"vw":30.127652},{"c":30.24,"h":30.25,"l":30.16,"n":479,"o":30.175,"t":"2026-10-22T16:55:00Z","v":35620,"vw":30.232174},{"c":30.12,"h":30.27,"l":30.12,"n":295,"o":30.27,"t":"2026-10-22T17:00:00Z","v":18963,"vw":30.219878},{"c":30.27,"h":30.27,"l":30.1101,"n":161,"o":30.125,"t":"2026-10-22T17:05:00Z","v":9041,"vw":30.170471},{"c":30.24,"h":30.27,"l":30.14,"n":340,"o":30.22,"t":"2026-10-22T17:10:00Z","v":25715,"vw":30.177097},{"c":30.255,"h":30.33,"l":30.22,"n":282,"o":30.22,"t":"2026-10-22T17:15:00Z","v":10281,"vw":30.276817},{"c":30.19,"h":30.24,"l":30.16,"n":210,"o":30.22,"t":"2026-10-22T17:20:00Z","v":7571,"vw":30.201814},{"c":30.175,"h":30.22,"l":30.125,"n":272,"o":30.16,"t":"2026-10-22T17:25:00Z","v":13497,"vw":30.156223},{"c":30.165,"h":30.19,"l":30.12,"n":189,"o":30.155,"t":"2026-10-22T17:30:00Z","v":7895,"vw":30.153698},{"c":30.145,"h":30.21,"l":30.07,"n":588,"o":30.18,"t":"2026-10-22T17:35:00Z","v":52504,"vw":30.136684},{"c":30.08,"h":30.165,"l":29.96,"n":200,"o":30.145,"t":"2026-10-22T17:40:00Z","v":8711,"vw":30.067166},{"c":29.86,"h":30.075,"l":29.84,"n":210,"o":30.075,"t":"2026-10-22T17:45:00Z","v":10962,"vw":29.958107},{"c":29.85,"h":29.915,"l":29.8,"n":208,"o":29.915,"t":"2026-10-22T17:50:00Z","v":9841,"vw":29.843821},{"c":29.85,"h":29.95,"l":29.84,"n":368,"o":29.93,"t":"2026-10-22T17:55:00Z","v":14760,"vw":29.880478},{"c":29.68,"h":29.87,"l":29.68,"n":277,"o":29.85,"t":"2026-10-22T18:00:00Z","v":13846,"vw":29.761221},{"c":29.61,"h":29.705,"l":29.56,"n":255,"o":29.705,"t":"2026-10-22T18:05:00Z","v":66655,"vw":29.689435},{"c":29.36,"h":29.61,"l":29.19,"n":476,"o":29.61,"t":"2026-10-22T18:10:00Z","v":64779,"vw":29.278311},{"c":29.435,"h":29.435,"l":29.2,"n":446,"o":29.33,"t":"2026-10-22T18:15:00Z","v":40170,"vw":29.324927},{"c":29.295,"h":29.54,"l":29.26,"n":278,"o":29.455,"t":"2026-10-22T18:20:00Z","v":17542,"vw":29.375906},{"c":29.24,"h":29.34,"l":29.24,"n":198,"o":29.295,"t":"2026-10-22T18:25:00Z","v":9462,"vw":29.278972},{"c":29.34,"h":29.46,"l":29.18,"n":233,"o":29.23,"t":"2026-10-22T18:30:00Z","v":12210,"vw":29.314319},{"c":29.295,"h":29.44,"l":29.29,"n":262,"o":29.34,"t":"2026-10-22T18:35:00Z","v":16043,"vw":29.353169},{"c":29.345,"h":29.345,"l":29.2,"n":244,"o":29.32,"t":"2026-10-22T18:40:00Z","v":42612,"vw":29.243585},{"c":29.08,"h":29.35,"l":29,"n":299,"o":29.3,"t":"2026-10-22T18:45:00Z","v":44803,"vw":29.125489},{"c":28.975,"h":29.11,"l":28.86,"n":303,"o":29.095,"t":"2026-10-22T18:50:00Z","v":12779,"vw":29.029998},{"c":28.99,"h":29.09,"l":28.94,"n":244,"o":28.9687,"t":"2026-10-22T18:55:00Z","v":11395,"vw":29.008251},{"c":28.98,"h":29.05,"l":28.86,"n":409,"o":28.98,"t":"2026-10-22T19:00:00Z","v":60983,"vw":28.951749},{"c":28.96,"h":29.01,"l":28.95,"n":171,"o":29.01,"t":"2026-10-22T19:05:00Z","v":7351,"vw":28.971072},{"c":28.93,"h":29.02,"l":28.9,"n":438,"o":28.96,"t":"2026-10-22T19:10:00Z","v":28970,"vw":28.947149},{"c":28.95,"h":28.95,"l":28.81,"n":358,"o":28.92,"t":"2026-10-22T19:15:00Z","v":26534,"vw":28.865887},{"c":29.01,"h":29.01,"l":28.86,"n":308,"o":28.96,"t":"2026-10-22T19:20:00Z","v":15775,"vw":28.922557},{"c":28.76,"h":29.115,"l":28.74,"n":496,"o":29.03,"t":"2026-10-22T19:25:00Z","v":33877,"vw":28.890623},{"c":28.875,"h":28.875,"l":28.71,"n":536,"o":28.765,"t":"2026-10-22T19:30:00Z","v":23340,"vw":28.783489},{"c":28.84,"h":28.9,"l":28.74,"n":822,"o":28.82,"t":"2026-10-22T19:35:00Z","v":58701,"vw":28.75892},{"c":29.2879,"h":29.37,"l":28.84,"n":488,"o":28.84,"t":"2026-10-22T19:40:00Z","v":58525,"vw":29.059164},{"c":29.345,"h":29.39,"l":29.2,"n":429,"o":29.36,"t":"2026-10-22T19:45:00Z","v":24268,"vw":29.258346},{"c":29.05,"h":29.3734,"l":29.02,"n":1367,"o":29.31,"t":"2026-10-22T19:50:00Z","v":113617,"vw":29.175105},{"c":29.05,"h":29.09,"l":28.87,"n":3354,"o":29.07,"t":"2026-10-22T19:55:00Z","v":259420,"vw":28.972043},{"c":28.89,"h":29.05,"l":28.89,"n":30,"o":29.05,"t":"2026-10-22T20:00:00Z","v":245375,"vw":29.049935},{"c":30.2696,"h":30.2696,"l":30.2696,"n":1,"o":30.2696,"t":"2026-10-22T20:05:00Z","v":240,"vw":30.2696},{"c":29.11,"h":29.11,"l":29.11,"n":2,"o":29.11,"t":"2026-10-22T20:40:00Z","v":199,"vw":29.11},{"c":29.47,"h":29.5,"l":29.47,"n":6,"o":29.5,"t":"2026-10-22T21:45:00Z","v":411,"vw":29.49},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-22T23:20:00Z","v":100,"vw":30.2}],"history":[{"c":40.89,"h":42.0289,"l":40.66,"n":5953,"o":41.09,"t":"2024-10-21T04:00:00Z","v":334234,"vw":41.102923},{"c":40.71,"h":40.97,"l":39.3101,"n":6959,"o":40.39,"t":"2024-10-22T04:00:00Z","v":345533,"vw":40.545713},{"c":39.89,"h":42,"l":39.22,"n":11913,"o":40.1,"t":"2024-10-23T04:00:00Z","v":951450,"vw":39.96748},{"c":39.79,"h":40.92,"l":39.36,"n":8643,"o":39.82,"t":"2024-10-24T04:00:00Z","v":394640,"vw":40.047364},{"c":41.09,"h":41.69,"l":39.365,"n":9671,"o":39.88,"t":"2024-10-25T04:00:00Z","v":834016,"vw":40.503104},{"c":47.34,"h":50,"l":45.45,"n":30553,"o":49.9,"t":"2024-10-28T04:00:00Z","v":2882612,"vw":47.240569},{"c":42.97,"h":48.96,"l":42.77,"n":16577,"o":45.35,"t":"2024-10-29T04:00:00Z","v":1349810,"vw":45.049444},{"c":40.64,"h":42.85,"l":40.58,"n":31417,"o":42.72,"t":"2024-10-30T04:00:00Z","v":2944525,"vw":41.783277},{"c":40.38,"h":41.55,"l":40.27,"n":26112,"o":40.43,"t":"2024-10-31T04:00:00Z","v":2458834,"vw":40.783622},{"c":43.82,"h":45.27,"l":40.445,"n":16875,"o":40.46,"t":"2024-11-01T04:00:00Z","v":1403889,"vw":43.410621},{"c":45.17,"h":46.64,"l":42.9249,"n":13518,"o":43.31,"t":"2024-11-04T05:00:00Z","v":736425,"vw":45.210674},{"c":47.7,"h":48,"l":44.94,"n":11780,"o":45.24,"t":"2024-11-05T05:00:00Z","v":847356,"vw":46.865794},{"c":47.94,"h":49.94,"l":46.86,"n":16863,"o":49.83,"t":"2024-11-06T05:00:00Z","v":1096274,"vw":47.824448},{"c":49.04,"h":50.36,"l":46.72,"n":20064,"o":47.02,"t":"2024-11-07T05:00:00Z","v":1978465,"vw":48.939781},{"c":48.09,"h":48.875,"l":47.1,"n":11630,"o":48.29,"t":"2024-11-08T05:00:00Z","v":614475,"vw":48.08966},{"c":48.67,"h":49.35,"l":47.9,"n":10932,"o":48.64,"t":"2024-11-11T05:00:00Z","v":658690,"vw":48.619749},{"c":48.54,"h":48.88,"l":47.16,"n":9292,"o":48.03,"t":"2024-11-12T05:00:00Z","v":545126,"vw":48.323349},{"c":49.43,"h":51.61,"l":48.59,"n":16186,"o":49,"t":"2024-11-13T05:00:00Z","v":1004290,"vw":49.882598},{"c":49,"h":50.19,"l":48.06,"n":12260,"o":49.06,"t":"2024-11-14T05:00:00Z","v":642981,"vw":49.104633},{"c":46.26,"h":49.36,"l":45.64,"n":16830,"o":49.29,"t":"2024-11-15T05:00:00Z","v":909710,"vw":46.574023},{"c":44.81,"h":46.7,"l":43.405,"n":15426,"o":45.69,"t":"2024-11-18T05:00:00Z","v":947941,"vw":44.444459},{"c":45.9,"h":46.82,"l":44.465,"n":10343,"o":44.74,"t":"2024-11-19T05:00:00Z","v":537492,"vw":45.830394},{"c":45.75,"h":46.46,"l":44.97,"n":7755,"o":46.11,"t":"2024-11-20T05:00:00Z","v":401240,"vw":45.792841},{"c":47.03,"h":48.28,"l":46.16,"n":7894,"o":47.16,"t":"2024-11-21T05:00:00Z","v":407802,"vw":47.15306},{"c":48.31,"h":48.94,"l":47.1,"n":9657,"o":47.28,"t":"2024-11-22T05:00:00Z","v":793048,"vw":48.433695},{"c":47.27,"h":49.47,"l":46.545,"n":8996,"o":48.76,"t":"2024-11-25T05:00:00Z","v":519078,"vw":47.498555},{"c":47.46,"h":47.84,"l":45.99,"n":7537,"o":46.47,"t":"2024-11-26T05:00:00Z","v":449890,"vw":47.313209},{"c":48.83,"h":49.36,"l":47.07,"n":8840,"o":47.49,"t":"2024-11-27T05:00:00Z","v":436819,"vw":48.707519},{"c":49.75,"h":50.12,"l":48.37,"n":4832,"o":49.06,"t":"2024-11-29T05:00:00Z","v":339039,"vw":49.590098},{"c":49.55,"h":51.27,"l":49.23,"n":12100,"o":49.96,"t":"2024-12-02T05:00:00Z","v":672502,"vw":49.976475},{"c":49.38,"h":50.62,"l":48.59,"n":7705,"o":48.84,"t":"2024-12-03T05:00:00Z","v":345445,"vw":49.423858},{"c":49.46,"h":50.365,"l":48.735,"n":8221,"o":49.96,"t":"2024-12-04T05:00:00Z","v":314538,"vw":49.630345},{"c":48.11,"h":49.6,"l":47.81,"n":9407,"o":48.86,"t":"2024-12-05T05:00:00Z","v":383066,"vw":48.354798},{"c":48.46,"h":49.7651,"l":48.2101,"n":8540,"o":48.57,"t":"2024-12-06T05:00:00Z","v":324221,"vw":48.716132},{"c":47.51,"h":49.578,"l":47.075,"n":8543,"o":49.15,"t":"2024-12-09T05:00:00Z","v":354664,"vw":47.762018},{"c":46.92,"h":48.49,"l":46.76,"n":8834,"o":47.75,"t":"2024-12-10T05:00:00Z","v":378843,"vw":47.225429},{"c":46.46,"h":47.735,"l":46.42,"n":9060,"o":47.61,"t":"2024-12-11T05:00:00Z","v":390647,"vw":46.868112},{"c":45.11,"h":47.04,"l":44.54,"n":7523,"o":46.5,"t":"2024-12-12T05:00:00Z","v":452725,"vw":45.122642},{"c":44.05,"h":46.29,"l":43.13,"n":9901,"o":45.26,"t":"2024-12-13T05:00:00Z","v":569203,"vw":44.218477},{"c":43.96,"h":45.27,"l":43.62,"n":8793,"o":44.04,"t":"2024-12-16T05:00:00Z","v":357015,"vw":44.287966},{"c":43.91,"h":44.6904,"l":43.02,"n":9473,"o":43.53,"t":"2024-12-17T05:00:00Z","v":546043,"vw":43.975964},{"c":41.36,"h":44.395,"l":40.74,"n":10440,"o":43.81,"t":"2024-12-18T05:00:00Z","v":565769,"vw":42.75997},{"c":42.05,"h":42.58,"l":40.735,"n":10105,"o":41.5,"t":"2024-12-19T05:00:00Z","v":557607,"vw":41.66215},{"c":42.6,"h":45.06,"l":40.96,"n":13089,"o":41.66,"t":"2024-12-20T05:00:00Z","v":2228091,"vw":42.729318},{"c":42.31,"h":42.87,"l":41.53,"n":7724,"o":42.11,"t":"2024-12-23T05:00:00Z","v":359240,"vw":42.328094},{"c":41.92,"h":42.435,"l":41.33,"n":3839,"o":42.43,"t":"2024-12-24T05:00:00Z","v":158565,"vw":41.856515},{"c":42.45,"h":43.12,"l":41.195,"n":6213,"o":42.13,"t":"2024-12-26T05:00:00Z","v":296418,"vw":42.440115},{"c":41.41,"h":43.06,"l":40.91,"n":7348,"o":42.26,"t":"2024-12-27T05:00:00Z","v":1801066,"vw":41.461499},{"c":42.06,"h":42.29,"l":40.485,"n":8014,"o":41.18,"t":"2024-12-30T05:00:00Z","v":527523,"vw":41.689562},{"c":42.29,"h":43.29,"l":41.665,"n":7786,"o":42.26,"t":"2024-12-31T05:00:00Z","v":449910,"vw":42.146098},{"c":42.2,"h":42.985,"l":41.87,"n":9157,"o":42.42,"t":"2025-01-02T05:00:00Z","v":382459,"vw":42.354913},{"c":43.22,"h":43.69,"l":42.6275,"n":5678,"o":42.72,"t":"2025-01-03T05:00:00Z","v":297848,"vw":43.100899},{"c":42.26,"h":43.76,"l":41.57,"n":7237,"o":43.02,"t":"2025-01-06T05:00:00Z","v":588946,"vw":42.380405},{"c":42.1,"h":42.9,"l":41.51,"n":7807,"o":42.13,"t":"2025-01-07T05:00:00Z","v":572078,"vw":42.037331},{"c":42.19,"h":42.23,"l":40.802,"n":7746,"o":41.89,"t":"2025-01-08T05:00:00Z","v":403110,"vw":41.791713},{"c":37.02,"h":41.925,"l":36.79,"n":13225,"o":41.14,"t":"2025-01-10T05:00:00Z","v":944205,"vw":38.014397},{"c":34.77,"h":35.46,"l":31.77,"n":21432,"o":35,"t":"2025-01-13T05:00:00Z","v":1422522,"vw":33.639428},{"c":34.59,"h":35,"l":33.28,"n":13162,"o":35,"t":"2025-01-14T05:00:00Z","v":695737,"vw":34.281954},{"c":33.88,"h":36.28,"l":33.28,"n":14505,"o":35.37,"t":"2025-01-15T05:00:00Z","v":977404,"vw":34.342974},{"c":32.78,"h":34.54,"l":32.391,"n":11956,"o":33.84,"t":"2025-01-16T05:00:00Z","v":719378,"vw":33.089275},{"c":33.37,"h":34.33,"l":32.25,"n":15544,"o":33.03,"t":"2025-01-17T05:00:00Z","v":1045382,"vw":33.378894},{"c":33.7,"h":34.35,"l":33.34,"n":12435,"o":34,"t":"2025-01-21T05:00:00Z","v":1015879,"vw":33.878228},{"c":33.77,"h":34.1,"l":33.1,"n":10654,"o":33.52,"t":"2025-01-22T05:00:00Z","v":606837,"vw":33.641297},{"c":34.09,"h":34.329,"l":33.06,"n":11057,"o":33.42,"t":"2025-01-23T05:00:00Z","v":1004760,"vw":33.875655},{"c":33.92,"h":35,"l":33.21,"n":10031,"o":34.19,"t":"2025-01-24T05:00:00Z","v":547064,"vw":33.932692},{"c":34.84,"h":35.13,"l":33.18,"n":13700,"o":33.51,"t":"2025-01-27T05:00:00Z","v":653111,"vw":34.528465},{"c":35.98,"h":37.5071,"l":34.88,"n":13500,"o":36.88,"t":"2025-01-28T05:00:00Z","v":874940,"vw":35.96649},{"c":37.93,"h":39.1,"l":35.615,"n":16544,"o":36.48,"t":"2025-01-29T05:00:00Z","v":979650,"vw":37.916517},{"c":37.48,"h":40.47,"l":37.19,"n":12910,"o":38.48,"t":"2025-01-30T05:00:00Z","v":841164,"vw":37.742871},{"c":37.28,"h":38.05,"l":36.81,"n":9024,"o":37.44,"t":"2025-01-31T05:00:00Z","v":482944,"vw":37.331472},{"c":36.54,"h":37.2,"l":36.025,"n":10510,"o":36.33,"t":"2025-02-03T05:00:00Z","v":461695,"vw":36.625005},{"c":38.07,"h":38.14,"l":36.187,"n":7603,"o":37.08,"t":"2025-02-04T05:00:00Z","v":424261,"vw":37.559376},{"c":38.11,"h":38.3,"l":37.0301,"n":9561,"o":38.05,"t":"2025-02-05T05:00:00Z","v":479250,"vw":37.855871},{"c":37.18,"h":38.91,"l":36.72,"n":11608,"o":38.22,"t":"2025-02-06T05:00:00Z","v":833512,"vw":37.756535},{"c":36.14,"h":37.425,"l":36.09,"n":8991,"o":37.19,"t":"2025-02-07T05:00:00Z","v":450619,"vw":36.548675},{"c":35.88,"h":36.475,"l":34.99,"n":9207,"o":36.2,"t":"2025-02-10T05:00:00Z","v":539461,"vw":35.583389},{"c":34.04,"h":35.52,"l":33.6,"n":10583,"o":35.52,"t":"2025-02-11T05:00:00Z","v":496895,"vw":34.101123},{"c":34.55,"h":34.6,"l":32.6301,"n":9322,"o":33.22,"t":"2025-02-12T05:00:00Z","v":443922,"vw":34.275112},{"c":34.18,"h":34.79,"l":33.45,"n":11164,"o":34.59,"t":"2025-02-13T05:00:00Z","v":566848,"vw":34.03534},{"c":27.46,"h":34.5,"l":25.99,"n":62785,"o":34.25,"t":"2025-02-14T05:00:00Z","v":6404451,"vw":27.734039},{"c":29.18,"h":29.35,"l":26.86,"n":29919,"o":27.84,"t":"2025-02-18T05:00:00Z","v":2316844,"vw":28.236911},{"c":29.52,"h":29.87,"l":28.7,"n":18532,"o":29.11,"t":"2025-02-19T05:00:00Z","v":1163122,"vw":29.470141},{"c":29.61,"h":30.06,"l":29.3101,"n":10875,"o":29.36,"t":"2025-02-20T05:00:00Z","v":681730,"vw":29.706677},{"c":28.58,"h":30.88,"l":28.34,"n":15139,"o":29.8,"t":"2025-02-21T05:00:00Z","v":1227772,"vw":28.960585},{"c":27.19,"h":29.25,"l":27.13,"n":10728,"o":28.71,"t":"2025-02-24T05:00:00Z","v":822133,"vw":27.761668},{"c":27.1,"h":27.95,"l":26.08,"n":11269,"o":26.82,"t":"2025-02-25T05:00:00Z","v":795229,"vw":27.068656},{"c":27.77,"h":29.2,"l":27.18,"n":12906,"o":28.02,"t":"2025-02-26T05:00:00Z","v":756634,"vw":27.816481},{"c":29.41,"h":30.11,"l":28.235,"n":11247,"o":28.35,"t":"2025-02-27T05:00:00Z","v":704109,"vw":29.435479},{"c":29.93,"h":30.24,"l":28.95,"n":11972,"o":28.99,"t":"2025-02-28T05:00:00Z","v":795447,"vw":29.736054},{"c":28.41,"h":30.555,"l":28.26,"n":13291,"o":29.99,"t":"2025-03-03T05:00:00Z","v":789808,"vw":28.815014},{"c":28.6,"h":29.39,"l":27.55,"n":16552,"o":28.06,"t":"2025-03-04T05:00:00Z","v":1000290,"vw":28.494467},{"c":29.96,"h":30.13,"l":28.67,"n":11407,"o":28.67,"t":"2025-03-05T05:00:00Z","v":682233,"vw":29.665176},{"c":29.3,"h":30.51,"l":28.775,"n":12603,"o":29.26,"t":"2025-03-06T05:00:00Z","v":812534,"vw":29.568678},{"c":28.82,"h":30.09,"l":28.44,"n":9869,"o":29.26,"t":"2025-03-07T05:00:00Z","v":608437,"vw":29.112984},{"c":27.8,"h":28.99,"l":27.35,"n":12552,"o":28.2,"t":"2025-03-10T04:00:00Z","v":724732,"vw":27.922862},{"c":28.36,"h":28.62,"l":27.065,"n":9337,"o":27.5,"t":"2025-03-11T04:00:00Z","v":501307,"vw":28.025532},{"c":28.18,"h":29.4,"l":27.98,"n":9816,"o":28.52,"t":"2025-03-12T04:00:00Z","v":477143,"vw":28.338949},{"c":27.66,"h":28.5,"l":27.14,"n":8305,"o":28.32,"t":"2025-03-13T04:00:00Z","v":407714,"vw":27.585726},{"c":27.99,"h":28.49,"l":27.56,"n":6848,"o":28.03,"t":"2025-03-14T04:00:00Z","v":349247,"vw":28.003447},{"c":28.07,"h":28.39,"l":27.345,"n":8439,"o":28.14,"t":"2025-03-17T04:00:00Z","v":376700,"vw":27.969189},{"c":27.34,"h":28.08,"l":26.74,"n":10720,"o":28.01,"t":"2025-03-18T04:00:00Z","v":1016616,"vw":27.532822},{"c":27.7,"h":27.875,"l":26.9,"n":11445,"o":27.18,"t":"2025-03-19T04:00:00Z","v":765017,"vw":27.359817},{"c":27.7,"h":28.1,"l":27.15,"n":9882,"o":27.34,"t":"2025-03-20T04:00:00Z","v":559568,"vw":27.579201},{"c":27.08,"h":28.05,"l":27.01,"n":9090,"o":27.49,"t":"2025-03-21T04:00:00Z","v":1141530,"vw":27.306786},{"c":27.15,"h":27.715,"l":27.14,"n":10572,"o":27.37,"t":"2025-03-24T04:00:00Z","v":1340939,"vw":27.313543},{"c":26.95,"h":27.685,"l":26.19,"n":10521,"o":27.19,"t":"2025-03-25T04:00:00Z","v":696163,"vw":26.712624},{"c":25.91,"h":27.17,"l":25.79,"n":11108,"o":27.15,"t":"2025-03-26T04:00:00Z","v":901314,"vw":26.111705},{"c":26.52,"h":26.66,"l":25.55,"n":9362,"o":25.87,"t":"2025-03-27T04:00:00Z","v":773460,"vw":26.300428},{"c":26.63,"h":26.89,"l":26.065,"n":7121,"o":26.55,"t":"2025-03-28T04:00:00Z","v":530032,"vw":26.354837},{"c":24.02,"h":25,"l":22.34,"n":27827,"o":25,"t":"2025-03-31T04:00:00Z","v":2705861,"vw":23.706189},{"c":22.02,"h":24.375,"l":21.8,"n":19081,"o":24.1,"t":"2025-04-01T04:00:00Z","v":1147662,"vw":22.44027},{"c":23.59,"h":23.69,"l":21.445,"n":13199,"o":21.73,"t":"2025-04-02T04:00:00Z","v":816626,"vw":23.260532},{"c":22.74,"h":22.935,"l":21.23,"n":15238,"o":22.69,"t":"2025-04-03T04:00:00Z","v":874396,"vw":22.268676},{"c":21.31,"h":22.18,"l":20.27,"n":18913,"o":22.18,"t":"2025-04-04T04:00:00Z","v":1278591,"vw":21.197359},{"c":19.94,"h":22.13,"l":19.5001,"n":25304,"o":20.5,"t":"2025-04-07T04:00:00Z","v":1802309,"vw":20.026153},{"c":18.86,"h":21.05,"l":18.69,"n":16525,"o":20.73,"t":"2025-04-08T04:00:00Z","v":987603,"vw":19.444078},{"c":22.02,"h":22.835,"l":18.53,"n":26743,"o":18.53,"t":"2025-04-09T04:00:00Z","v":1927528,"vw":21.283813},{"c":21.81,"h":22.4,"l":20.34,"n":16605,"o":21.19,"t":"2025-04-10T04:00:00Z","v":1059541,"vw":21.578746},{"c":22.43,"h":23.33,"l":20.94,"n":15539,"o":21.81,"t":"2025-04-11T04:00:00Z","v":1535213,"vw":22.702635},{"c":21.5,"h":22.88,"l":21.325,"n":11382,"o":22.88,"t":"2025-04-14T04:00:00Z","v":807149,"vw":21.756254},{"c":21.59,"h":21.885,"l":20.91,"n":10110,"o":21.42,"t":"2025-04-15T04:00:00Z","v":524374,"vw":21.393581},{"c":21.24,"h":21.55,"l":20.585,"n":9433,"o":21.55,"t":"2025-04-16T04:00:00Z","v":528050,"vw":21.037641},{"c":21.29,"h":21.7925,"l":20.98,"n":10523,"o":21.16,"t":"2025-04-17T04:00:00Z","v":661243,"vw":21.213027},{"c":21.11,"h":21.9,"l":20.84,"n":11424,"o":21.13,"t":"2025-04-21T04:00:00Z","v":922431,"vw":21.291036},{"c":21.39,"h":21.98,"l":21.34,"n":14299,"o":21.56,"t":"2025-04-22T04:00:00Z","v":1080622,"vw":21.605096},{"c":22.34,"h":23.24,"l":22.12,"n":17255,"o":22.14,"t":"2025-04-23T04:00:00Z","v":1124588,"vw":22.68366},{"c":23.47,"h":23.48,"l":22.1271,"n":8735,"o":22.33,"t":"2025-04-24T04:00:00Z","v":588487,"vw":22.790641},{"c":23.22,"h":23.77,"l":22.564,"n":12602,"o":23.2,"t":"2025-04-25T04:00:00Z","v":906428,"vw":23.322538},{"c":23.41,"h":23.9,"l":23.11,"n":8776,"o":23.34,"t":"2025-04-28T04:00:00Z","v":472841,"vw":23.531864},{"c":24,"h":24.03,"l":23.04,"n":10215,"o":23.28,"t":"2025-04-29T04:00:00Z","v":717373,"vw":23.859147},{"c":23.37,"h":23.995,"l":23.16,"n":12812,"o":23.5,"t":"2025-04-30T04:00:00Z","v":767132,"vw":23.426615},{"c":23.75,"h":23.88,"l":22.66,"n":16591,"o":23.51,"t":"2025-05-01T04:00:00Z","v":2456439,"vw":23.608484},{"c":25.31,"h":25.4,"l":23.73,"n":18198,"o":24.21,"t":"2025-05-02T04:00:00Z","v":1629779,"vw":24.923113},{"c":25.53,"h":25.835,"l":24.505,"n":13086,"o":25.42,"t":"2025-05-05T04:00:00Z","v":1284832,"vw":25.3602},{"c":22.01,"h":25.35,"l":21.37,"n":35226,"o":24.85,"t":"2025-05-06T04:00:00Z","v":4474258,"vw":23.136138},{"c":22.62,"h":22.72,"l":21,"n":22426,"o":21.75,"t":"2025-05-07T04:00:00Z","v":1657113,"vw":22.25959},{"c":22.03,"h":22.47,"l":21.16,"n":22782,"o":22.47,"t":"2025-05-08T04:00:00Z","v":2049237,"vw":21.864677},{"c":21.71,"h":23.18,"l":21.655,"n":14323,"o":22.27,"t":"2025-05-09T04:00:00Z","v":1262483,"vw":21.932783},{"c":22.49,"h":23.02,"l":22.38,"n":11909,"o":22.48,"t":"2025-05-12T04:00:00Z","v":632279,"vw":22.637889},{"c":21.58,"h":22.65,"l":21.35,"n":8675,"o":22.39,"t":"2025-05-13T04:00:00Z","v":478617,"vw":21.680441},{"c":21.19,"h":21.9021,"l":20.8,"n":7413,"o":21.56,"t":"2025-05-14T04:00:00Z","v":419216,"vw":21.151441},{"c":21.33,"h":21.48,"l":21,"n":9732,"o":21.28,"t":"2025-05-15T04:00:00Z","v":565866,"vw":21.278938},{"c":21.25,"h":21.81,"l":20.93,"n":12541,"o":21.2,"t":"2025-05-16T04:00:00Z","v":955321,"vw":21.206},{"c":21.01,"h":21.5,"l":20.64,"n":8303,"o":21.05,"t":"2025-05-19T04:00:00Z","v":538174,"vw":21.025592},{"c":21.24,"h":21.33,"l":20.64,"n":13011,"o":21.02,"t":"2025-05-20T04:00:00Z","v":919690,"vw":21.11503},{"c":20.39,"h":21.09,"l":20.23,"n":11932,"o":20.85,"t":"2025-05-21T04:00:00Z","v":635007,"vw":20.481331},{"c":19.63,"h":20.39,"l":19.57,"n":11467,"o":20.3,"t":"2025-05-22T04:00:00Z","v":658819,"vw":19.754178},{"c":19.64,"h":19.77,"l":19.22,"n":16520,"o":19.35,"t":"2025-05-23T04:00:00Z","v":1064347,"vw":19.511929},{"c":19.04,"h":20.125,"l":18.765,"n":16180,"o":20,"t":"2025-05-27T04:00:00Z","v":1724694,"vw":19.156416},{"c":18.87,"h":19.38,"l":18.86,"n":14134,"o":19.2,"t":"2025-05-28T04:00:00Z","v":966804,"vw":19.005774},{"c":19.93,"h":20.21,"l":18.76,"n":21432,"o":19.06,"t":"2025-05-29T04:00:00Z","v":1793521,"vw":19.772591},{"c":18.95,"h":19.855,"l":18.79,"n":19243,"o":19.68,"t":"2025-05-30T04:00:00Z","v":2214512,"vw":19.144711},{"c":31.74,"h":32.83,"l":28.9,"n":146147,"o":31.74,"t":"2025-06-02T04:00:00Z","v":13253867,"vw":30.912242},{"c":30.91,"h":33,"l":30.39,"n":52303,"o":33,"t":"2025-06-03T04:00:00Z","v":4852167,"vw":31.286316},{"c":31.995,"h":32.72,"l":30.35,"n":33530,"o":31,"t":"2025-06-04T04:00:00Z","v":2516654,"vw":31.951515},{"c":30.63,"h":32.16,"l":30.37,"n":35307,"o":32,"t":"2025-06-05T04:00:00Z","v":3478965,"vw":31.224281},{"c":22.7,"h":23.1437,"l":20.5,"n":107768,"o":21.265,"t":"2025-06-06T04:00:00Z","v":12640762,"vw":21.757634},{"c":22.19,"h":23.2176,"l":21.3783,"n":30797,"o":23.17,"t":"2025-06-09T04:00:00Z","v":2032218,"vw":22.044889},{"c":22.62,"h":23.4407,"l":21.99,"n":22673,"o":22.46,"t":"2025-06-10T04:00:00Z","v":2140582,"vw":22.726865},{"c":22.1,"h":23.25,"l":21.925,"n":18142,"o":22.67,"t":"2025-06-11T04:00:00Z","v":1220649,"vw":22.35285},{"c":22.52,"h":22.54,"l":21.64,"n":16618,"o":22.06,"t":"2025-06-12T04:00:00Z","v":1892663,"vw":22.224296},{"c":22.74,"h":22.98,"l":21.8,"n":19339,"o":22.08,"t":"2025-06-13T04:00:00Z","v":1448239,"vw":22.639762},{"c":21.85,"h":23.135,"l":21.7,"n":22632,"o":22.61,"t":"2025-06-16T04:00:00Z","v":1576109,"vw":22.339152},{"c":21.15,"h":21.81,"l":20.96,"n":17994,"o":21.6,"t":"2025-06-17T04:00:00Z","v":1228633,"vw":21.184465},{"c":20.92,"h":21.21,"l":20.37,"n":17821,"o":21.16,"t":"2025-06-18T04:00:00Z","v":1336072,"vw":20.825374},{"c":20.86,"h":21.13,"l":20.53,"n":13237,"o":21.04,"t":"2025-06-20T04:00:00Z","v":1335378,"vw":20.864393},{"c":21.65,"h":21.68,"l":20.4,"n":16989,"o":20.71,"t":"2025-06-23T04:00:00Z","v":1805061,"vw":21.155071},{"c":22.58,"h":22.87,"l":21.43,"n":17851,"o":22.23,"t":"2025-06-24T04:00:00Z","v":2033653,"vw":22.39656},{"c":23.31,"h":23.435,"l":21.91,"n":16924,"o":22.58,"t":"2025-06-25T04:00:00Z","v":1633944,"vw":22.996458},{"c":23.29,"h":25.3,"l":22.745,"n":26355,"o":25.06,"t":"2025-06-26T04:00:00Z","v":1974218,"vw":23.414848},{"c":22.65,"h":23.38,"l":22.28,"n":16342,"o":23.185,"t":"2025-06-27T04:00:00Z","v":2679567,"vw":22.814395},{"c":23.56,"h":23.65,"l":22.485,"n":15676,"o":22.69,"t":"2025-06-30T04:00:00Z","v":1354210,"vw":23.389494},{"c":23,"h":23.97,"l":22.88,"n":16386,"o":23.5,"t":"2025-07-01T04:00:00Z","v":1373280,"vw":23.331176},{"c":23.65,"h":23.77,"l":22.755,"n":17702,"o":23.02,"t":"2025-07-02T04:00:00Z","v":1320561,"vw":23.54511},{"c":24,"h":24.26,"l":23.44,"n":7648,"o":23.75,"t":"2025-07-03T04:00:00Z","v":629758,"vw":23.969181},{"c":22.97,"h":24,"l":22.75,"n":16461,"o":24,"t":"2025-07-07T04:00:00Z","v":823685,"vw":23.075644},{"c":23,"h":23.165,"l":22.5701,"n":14752,"o":23,"t":"2025-07-08T04:00:00Z","v":833866,"vw":22.987486},{"c":24.21,"h":24.525,"l":23,"n":15286,"o":23,"t":"2025-07-09T04:00:00Z","v":1007161,"vw":24.08123},{"c":24.35,"h":24.58,"l":23.5,"n":13721,"o":24.34,"t":"2025-07-10T04:00:00Z","v":942827,"vw":24.109834},{"c":23.82,"h":24.3599,"l":23.71,"n":9228,"o":24.14,"t":"2025-07-11T04:00:00Z","v":554180,"vw":23.973956},{"c":23.78,"h":23.9699,"l":23.48,"n":9990,"o":23.82,"t":"2025-07-14T04:00:00Z","v":688508,"vw":23.707109},{"c":23.2,"h":23.91,"l":22.95,"n":13862,"o":23.83,"t":"2025-07-15T04:00:00Z","v":1180468,"vw":23.194624},{"c":23.56,"h":23.68,"l":22.91,"n":11436,"o":23.45,"t":"2025-07-16T04:00:00Z","v":967010,"vw":23.464427},{"c":23.76,"h":23.97,"l":23.335,"n":10314,"o":23.5,"t":"2025-07-17T04:00:00Z","v":892465,"vw":23.731534},{"c":23.05,"h":24.03,"l":22.95,"n":11063,"o":24.03,"t":"2025-07-18T04:00:00Z","v":756221,"vw":23.294587},{"c":22.79,"h":23.8,"l":22.69,"n":11761,"o":23.26,"t":"2025-07-21T04:00:00Z","v":779402,"vw":23.009439},{"c":22.29,"h":23.18,"l":22.09,"n":10784,"o":22.8,"t":"2025-07-22T04:00:00Z","v":663542,"vw":22.454331},{"c":22.63,"h":23.3,"l":22.29,"n":11539,"o":22.66,"t":"2025-07-23T04:00:00Z","v":648898,"vw":22.81673},{"c":21.88,"h":22.5656,"l":21.86,"n":11284,"o":22.45,"t":"2025-07-24T04:00:00Z","v":674354,"vw":22.09462},{"c":21.81,"h":21.82,"l":21.4193,"n":15708,"o":21.75,"t":"2025-07-25T04:00:00Z","v":946353,"vw":21.674751},{"c":20.87,"h":21.925,"l":20.865,"n":15597,"o":21.75,"t":"2025-07-28T04:00:00Z","v":1048000,"vw":21.224212},{"c":20.72,"h":21.185,"l":20.52,"n":14623,"o":21.03,"t":"2025-07-29T04:00:00Z","v":1217349,"vw":20.783941},{"c":21.09,"h":21.49,"l":20.65,"n":13541,"o":21.08,"t":"2025-07-30T04:00:00Z","v":903564,"vw":21.074538},{"c":20.79,"h":21.14,"l":20.3,"n":16510,"o":20.85,"t":"2025-07-31T04:00:00Z","v":1672108,"vw":20.638091},{"c":20.95,"h":21.255,"l":20.35,"n":15630,"o":20.89,"t":"2025-08-01T04:00:00Z","v":1028526,"vw":20.782044},{"c":20.45,"h":20.795,"l":19.84,"n":17027,"o":20.31,"t":"2025-08-04T04:00:00Z","v":1148764,"vw":20.335269},{"c":20.64,"h":21.61,"l":20.5,"n":21075,"o":20.61,"t":"2025-08-05T04:00:00Z","v":2547328,"vw":21.044105},{"c":19.25,"h":20.3071,"l":19.19,"n":22156,"o":20.09,"t":"2025-08-06T04:00:00Z","v":1748889,"vw":19.408201},{"c":19.72,"h":20.16,"l":19.0663,"n":17339,"o":19.21,"t":"2025-08-07T04:00:00Z","v":1511787,"vw":19.633396},{"c":19.79,"h":19.87,"l":19.25,"n":11290,"o":19.56,"t":"2025-08-08T04:00:00Z","v":1048430,"vw":19.598181},{"c":20.17,"h":20.19,"l":19.277,"n":17059,"o":19.71,"t":"2025-08-11T04:00:00Z","v":1418142,"vw":19.70284},{"c":21.14,"h":21.17,"l":19.93,"n":12749,"o":20.48,"t":"2025-08-12T04:00:00Z","v":1219184,"vw":20.540693},{"c":21.97,"h":22.74,"l":21.26,"n":21711,"o":21.41,"t":"2025-08-13T04:00:00Z","v":2124643,"vw":22.240782},{"c":21.27,"h":21.8608,"l":21.04,"n":17460,"o":21.71,"t":"2025-08-14T04:00:00Z","v":1638080,"vw":21.349677},{"c":21.54,"h":21.915,"l":21.275,"n":18979,"o":21.45,"t":"2025-08-15T04:00:00Z","v":1936705,"vw":21.567924},{"c":21.8,"h":21.99,"l":21.37,"n":15501,"o":21.61,"t":"2025-08-18T04:00:00Z","v":1917175,"vw":21.647969},{"c":22.07,"h":22.22,"l":21.2,"n":20383,"o":21.58,"t":"2025-08-19T04:00:00Z","v":1860943,"vw":21.800343},{"c":22.1,"h":22.7599,"l":21.61,"n":17463,"o":22.06,"t":"2025-08-20T04:00:00Z","v":2149565,"vw":22.23712},{"c":22.61,"h":22.65,"l":21.45,"n":18461,"o":21.77,"t":"2025-08-21T04:00:00Z","v":2145602,"vw":22.081036},{"c":22.57,"h":23.81,"l":22.41,"n":19415,"o":22.82,"t":"2025-08-22T04:00:00Z","v":2043578,"vw":23.226266},{"c":21.34,"h":22.77,"l":21.3,"n":14339,"o":22.56,"t":"2025-08-25T04:00:00Z","v":1725230,"vw":21.829307},{"c":22.54,"h":22.64,"l":21.15,"n":15952,"o":21.33,"t":"2025-08-26T04:00:00Z","v":1674339,"vw":22.111004},{"c":22.02,"h":22.65,"l":21.68,"n":12820,"o":22.58,"t":"2025-08-27T04:00:00Z","v":1495877,"vw":22.119469},{"c":22.29,"h":22.76,"l":21.87,"n":15522,"o":22.09,"t":"2025-08-28T04:00:00Z","v":2453571,"vw":22.245182},{"c":21.64,"h":22.46,"l":21.2,"n":17286,"o":22.21,"t":"2025-08-29T04:00:00Z","v":2121086,"vw":21.664699},{"c":22.61,"h":22.78,"l":21.645,"n":21394,"o":21.82,"t":"2025-09-02T04:00:00Z","v":2387374,"vw":22.35846},{"c":22.96,"h":23.07,"l":22,"n":11897,"o":22.34,"t":"2025-09-03T04:00:00Z","v":1271112,"vw":22.80885},{"c":21.9,"h":22.97,"l":21.71,"n":12135,"o":22.9,"t":"2025-09-04T04:00:00Z","v":1297255,"vw":22.107629},{"c":24.19,"h":24.57,"l":21.96,"n":26714,"o":22.1,"t":"2025-09-05T04:00:00Z","v":2747817,"vw":23.79647},{"c":24.75,"h":25.19,"l":23.86,"n":34247,"o":24,"t":"2025-09-08T04:00:00Z","v":3176548,"vw":24.762165},{"c":25.08,"h":25.29,"l":24.435,"n":22290,"o":24.435,"t":"2025-09-09T04:00:00Z","v":2311412,"vw":24.988355},{"c":24.36,"h":25.0513,"l":23.685,"n":18375,"o":24.95,"t":"2025-09-10T04:00:00Z","v":1835550,"vw":24.231066},{"c":24.53,"h":24.58,"l":24.03,"n":12592,"o":24.35,"t":"2025-09-11T04:00:00Z","v":1009260,"vw":24.346873},{"c":23.77,"h":24.5546,"l":23.72,"n":13646,"o":24.45,"t":"2025-09-12T04:00:00Z","v":1084139,"vw":23.971932},{"c":24.24,"h":24.74,"l":22.72,"n":15657,"o":23.9,"t":"2025-09-15T04:00:00Z","v":1406257,"vw":24.229423},{"c":24.76,"h":24.92,"l":24.19,"n":17750,"o":24.33,"t":"2025-09-16T04:00:00Z","v":1308454,"vw":24.59537},{"c":24.54,"h":25.19,"l":24.325,"n":18511,"o":24.8,"t":"2025-09-17T04:00:00Z","v":1607933,"vw":24.780972},{"c":26.34,"h":26.41,"l":24.75,"n":19172,"o":25.07,"t":"2025-09-18T04:00:00Z","v":1747240,"vw":25.591584},{"c":25.59,"h":26.67,"l":25.57,"n":19927,"o":26.38,"t":"2025-09-19T04:00:00Z","v":2238146,"vw":25.987223},{"c":26.11,"h":26.54,"l":24.845,"n":17317,"o":25.59,"t":"2025-09-22T04:00:00Z","v":2473359,"vw":26.117963},{"c":25.96,"h":26.55,"l":25.755,"n":17435,"o":26,"t":"2025-09-23T04:00:00Z","v":990735,"vw":26.145909},{"c":26.14,"h":26.61,"l":25.975,"n":14425,"o":26.15,"t":"2025-09-24T04:00:00Z","v":1067088,"vw":26.257139},{"c":26.96,"h":28.065,"l":25.61,"n":22638,"o":25.81,"t":"2025-09-25T04:00:00Z","v":2196376,"vw":27.155761},{"c":28.2,"h":28.45,"l":26.5894,"n":18031,"o":26.94,"t":"2025-09-26T04:00:00Z","v":1600636,"vw":27.798813},{"c":28.9,"h":29.97,"l":27.87,"n":26937,"o":28.2,"t":"2025-09-29T04:00:00Z","v":2312366,"vw":29.191484},{"c":29.06,"h":29.93,"l":28.59,"n":21759,"o":28.96,"t":"2025-09-30T04:00:00Z","v":1669755,"vw":29.203124},{"c":28.79,"h":29.48,"l":28.48,"n":17036,"o":29.14,"t":"2025-10-01T04:00:00Z","v":1264911,"vw":28.943401},{"c":29.19,"h":29.2055,"l":28.5,"n":12221,"o":29,"t":"2025-10-02T04:00:00Z","v":740441,"vw":28.949818},{"c":30.14,"h":30.62,"l":29.095,"n":14395,"o":29.39,"t":"2025-10-03T04:00:00Z","v":981257,"vw":29.901156},{"c":30.94,"h":31.25,"l":29.89,"n":22393,"o":30.14,"t":"2025-10-06T04:00:00Z","v":1447657,"vw":30.740827},{"c":30.8,"h":31.6,"l":30.2846,"n":15196,"o":31.18,"t":"2025-10-07T04:00:00Z","v":925823,"vw":30.846093},{"c":30.5,"h":31.8,"l":30.38,"n":14746,"o":31.14,"t":"2025-10-08T04:00:00Z","v":1248549,"vw":30.992498},{"c":30.53,"h":31,"l":30.2,"n":14399,"o":30.5,"t":"2025-10-09T04:00:00Z","v":1004814,"vw":30.634066},{"c":30.09,"h":30.81,"l":29.415,"n":14431,"o":30.81,"t":"2025-10-10T04:00:00Z","v":1292816,"vw":30.020334},{"c":30.49,"h":30.8487,"l":29.72,"n":12276,"o":30.42,"t":"2025-10-13T04:00:00Z","v":794127,"vw":30.439512},{"c":30.3,"h":30.834,"l":29.58,"n":15110,"o":30.09,"t":"2025-10-14T04:00:00Z","v":1024037,"vw":30.148039},{"c":31,"h":31.135,"l":30.02,"n":14437,"o":30.36,"t":"2025-10-15T04:00:00Z","v":1135861,"vw":30.674804},{"c":30.51,"h":31.97,"l":30.04,"n":16875,"o":31.97,"t":"2025-10-16T04:00:00Z","v":1131101,"vw":30.832385},{"c":31.23,"h":31.83,"l":30.24,"n":18204,"o":30.24,"t":"2025-10-17T04:00:00Z","v":1204927,"vw":31.114647},{"c":30.2,"h":32.22,"l":30.04,"n":17036,"o":31.95,"t":"2025-10-20T04:00:00Z","v":967611,"vw":30.504885},{"c":30.33,"h":30.5105,"l":29.5,"n":12116,"o":30.2,"t":"2025-10-21T04:00:00Z","v":816991,"vw":30.278338},{"c":29.94,"h":30.43,"l":29.61,"n":10944,"o":30.37,"t":"2025-10-22T04:00:00Z","v":654608,"vw":29.929833},{"c":28.2,"h":29.985,"l":28.15,"n":18858,"o":29.87,"t":"2025-10-23T04:00:00Z","v":1429331,"vw":28.954314},{"c":29.22,"h":29.58,"l":28.12,"n":14077,"o":28.66,"t":"2025-10-24T04:00:00Z","v":1204082,"vw":29.297099},{"c":30.41,"h":30.975,"l":29.61,"n":15299,"o":29.73,"t":"2025-10-27T04:00:00Z","v":1231804,"vw":30.353964},{"c":29.96,"h":30.46,"l":29.625,"n":14150,"o":30.22,"t":"2025-10-28T04:00:00Z","v":845296,"vw":30.044105},{"c":29.36,"h":30.34,"l":28.92,"n":12673,"o":29.72,"t":"2025-10-29T04:00:00Z","v":1522432,"vw":29.783319},{"c":29.67,"h":30.41,"l":29.005,"n":14798,"o":29.07,"t":"2025-10-30T04:00:00Z","v":1022657,"vw":29.991178},{"c":28.46,"h":29.9047,"l":27.5,"n":23333,"o":29.46,"t":"2025-10-31T04:00:00Z","v":1535942,"vw":28.505896},{"c":25.94,"h":28.67,"l":25.1,"n":34068,"o":28.09,"t":"2025-11-03T05:00:00Z","v":2123712,"vw":26.111318},{"c":24.35,"h":25.475,"l":24.05,"n":29255,"o":25.37,"t":"2025-11-04T05:00:00Z","v":2467776,"vw":24.732769},{"c":24.1,"h":24.568,"l":23.7398,"n":28420,"o":24.23,"t":"2025-11-05T05:00:00Z","v":2043514,"vw":24.164954},{"c":25.22,"h":26.16,"l":23.05,"n":33496,"o":23.48,"t":"2025-11-06T05:00:00Z","v":2411935,"vw":25.070415},{"c":24.19,"h":25.41,"l":23.86,"n":23293,"o":24.99,"t":"2025-11-07T05:00:00Z","v":1301032,"vw":24.603906},{"c":27.75,"h":28.98,"l":26,"n":37351,"o":26,"t":"2025-11-10T05:00:00Z","v":3350509,"vw":27.836437},{"c":29.71,"h":30.17,"l":27.37,"n":23338,"o":27.73,"t":"2025-11-11T05:00:00Z","v":1739077,"vw":29.288451},{"c":31.08,"h":31.795,"l":29.51,"n":27091,"o":29.72,"t":"2025-11-12T05:00:00Z","v":2624596,"vw":31.097776},{"c":28.37,"h":31.29,"l":27.9005,"n":18481,"o":30.58,"t":"2025-11-13T05:00:00Z","v":1171350,"vw":29.089651},{"c":28.35,"h":29.04,"l":27.55,"n":19068,"o":27.55,"t":"2025-11-14T05:00:00Z","v":1250367,"vw":28.32959},{"c":29.46,"h":29.9,"l":27.85,"n":23137,"o":28.18,"t":"2025-11-17T05:00:00Z","v":1380814,"vw":29.268371},{"c":28.91,"h":29.84,"l":28.61,"n":17974,"o":29.29,"t":"2025-11-18T05:00:00Z","v":1432975,"vw":29.032503},{"c":28.55,"h":29.77,"l":28.02,"n":16242,"o":29.11,"t":"2025-11-19T05:00:00Z","v":1227020,"vw":28.698484},{"c":27.87,"h":29.36,"l":27.71,"n":18952,"o":29.05,"t":"2025-11-20T05:00:00Z","v":1232175,"vw":28.160512},{"c":28.46,"h":28.87,"l":27.19,"n":12841,"o":27.51,"t":"2025-11-21T05:00:00Z","v":789277,"vw":28.160419},{"c":29.24,"h":29.42,"l":28.17,"n":15292,"o":28.64,"t":"2025-11-24T05:00:00Z","v":1200885,"vw":28.928281},{"c":29.43,"h":29.68,"l":28.38,"n":20868,"o":29.255,"t":"2025-11-25T05:00:00Z","v":1578154,"vw":29.00655},{"c":33.33,"h":34.07,"l":28.81,"n":41659,"o":29.1,"t":"2025-11-26T05:00:00Z","v":3201985,"vw":32.449429},{"c":33.75,"h":34.43,"l":33.4,"n":12433,"o":33.4,"t":"2025-11-28T05:00:00Z","v":649316,"vw":33.84129},{"c":33,"h":33.95,"l":32.66,"n":15887,"o":33.37,"t":"2025-12-01T05:00:00Z","v":983259,"vw":33.294885},{"c":37.25,"h":39.81,"l":32.92,"n":56332,"o":32.92,"t":"2025-12-02T05:00:00Z","v":4354243,"vw":37.739904},{"c":41.26,"h":41.77,"l":36.6,"n":39866,"o":37.22,"t":"2025-12-03T05:00:00Z","v":3532812,"vw":40.332546},{"c":42.61,"h":43.39,"l":39.8664,"n":26226,"o":41.22,"t":"2025-12-04T05:00:00Z","v":1914765,"vw":41.990821},{"c":44.9,"h":46.175,"l":43.345,"n":32858,"o":43.53,"t":"2025-12-05T05:00:00Z","v":2548533,"vw":45.226889},{"c":45.03,"h":47.1,"l":43.5,"n":29219,"o":44.88,"t":"2025-12-08T05:00:00Z","v":2021578,"vw":45.369916},{"c":44.66,"h":44.93,"l":40.38,"n":29351,"o":41.57,"t":"2025-12-09T05:00:00Z","v":1769576,"vw":43.703605},{"c":44.34,"h":45.25,"l":42.56,"n":31886,"o":43.25,"t":"2025-12-10T05:00:00Z","v":2830411,"vw":44.140234},{"c":46.02,"h":47.29,"l":44.265,"n":21337,"o":44.265,"t":"2025-12-11T05:00:00Z","v":1118710,"vw":46.244383},{"c":49.8,"h":50.16,"l":45.45,"n":23350,"o":45.93,"t":"2025-12-12T05:00:00Z","v":1384877,"vw":48.779572},{"c":49.21,"h":51.1899,"l":48.7,"n":36419,"o":49.49,"t":"2025-12-15T05:00:00Z","v":2794428,"vw":49.792806},{"c":48.3,"h":49.77,"l":47.88,"n":27905,"o":49.63,"t":"2025-12-16T05:00:00Z","v":1986779,"vw":48.581767},{"c":48.53,"h":49.06,"l":47.632,"n":14475,"o":48.02,"t":"2025-12-17T05:00:00Z","v":927837,"vw":48.470179},{"c":47.69,"h":50.25,"l":47.2201,"n":15876,"o":48.83,"t":"2025-12-18T05:00:00Z","v":829753,"vw":47.937422},{"c":51.22,"h":51.72,"l":47.86,"n":23350,"o":48.24,"t":"2025-12-19T05:00:00Z","v":2508376,"vw":50.910973},{"c":53.78,"h":54.57,"l":51.16,"n":20589,"o":51.53,"t":"2025-12-22T05:00:00Z","v":1458237,"vw":53.414748},{"c":53.91,"h":55,"l":53.262,"n":13863,"o":54.225,"t":"2025-12-23T05:00:00Z","v":844968,"vw":54.252876},{"c":55.67,"h":56.05,"l":54.17,"n":8119,"o":54.34,"t":"2025-12-24T05:00:00Z","v":481130,"vw":55.424939},{"c":53.58,"h":55.465,"l":53.37,"n":13598,"o":55.28,"t":"2025-12-26T05:00:00Z","v":721121,"vw":53.818578},{"c":52.25,"h":53.76,"l":51.455,"n":19150,"o":53.26,"t":"2025-12-29T05:00:00Z","v":1363336,"vw":52.20582},{"c":51.17,"h":52.15,"l":50.39,"n":21905,"o":52.15,"t":"2025-12-30T05:00:00Z","v":1061023,"vw":50.920851},{"c":50.64,"h":51.28,"l":49.95,"n":19401,"o":51.28,"t":"2025-12-31T05:00:00Z","v":1056100,"vw":50.608269},{"c":48.62,"h":50.84,"l":47.94,"n":22086,"o":50.745,"t":"2026-01-02T05:00:00Z","v":1031345,"vw":48.771561},{"c":47.07,"h":48.61,"l":46.13,"n":20663,"o":48.22,"t":"2026-01-05T05:00:00Z","v":1114480,"vw":46.964005},{"c":46.52,"h":47.5639,"l":45.5,"n":24507,"o":46.85,"t":"2026-01-06T05:00:00Z","v":1542135,"vw":46.293721},{"c":48.68,"h":50.79,"l":47.34,"n":20625,"o":47.72,"t":"2026-01-07T05:00:00Z","v":1171600,"vw":48.766812},{"c":47.69,"h":48.69,"l":47.28,"n":16540,"o":48.44,"t":"2026-01-08T05:00:00Z","v":1049107,"vw":47.921126},{"c":48.71,"h":49.28,"l":47.75,"n":16096,"o":48.6,"t":"2026-01-09T05:00:00Z","v":816973,"vw":48.54506},{"c":46.46,"h":48.805,"l":45.02,"n":23371,"o":48.59,"t":"2026-01-12T05:00:00Z","v":1321877,"vw":46.29025},{"c":49.1,"h":49.3,"l":45.77,"n":21139,"o":46.09,"t":"2026-01-13T05:00:00Z","v":1596596,"vw":48.46517},{"c":48.41,"h":49.7527,"l":47.15,"n":16721,"o":49.42,"t":"2026-01-14T05:00:00Z","v":1269138,"vw":48.60926},{"c":46.28,"h":49.46,"l":46.04,"n":12861,"o":48.43,"t":"2026-01-15T05:00:00Z","v":743803,"vw":46.746266},{"c":46.51,"h":48.13,"l":45.68,"n":16868,"o":46.47,"t":"2026-01-16T05:00:00Z","v":859035,"vw":46.70808},{"c":44.83,"h":46.3259,"l":44.555,"n":25815,"o":46.21,"t":"2026-01-20T05:00:00Z","v":1567912,"vw":45.088227},{"c":45.77,"h":46.31,"l":44.675,"n":21883,"o":44.93,"t":"2026-01-21T05:00:00Z","v":1285269,"vw":45.309751},{"c":48.715,"h":49.33,"l":45.75,"n":18083,"o":45.99,"t":"2026-01-22T05:00:00Z","v":1258807,"vw":48.269994},{"c":47.49,"h":48.639,"l":46.56,"n":15792,"o":47.63,"t":"2026-01-23T05:00:00Z","v":661244,"vw":47.425569},{"c":47.22,"h":47.425,"l":46.08,"n":17188,"o":47.2,"t":"2026-01-26T05:00:00Z","v":1099593,"vw":46.890337},{"c":46.75,"h":47.95,"l":45.66,"n":12814,"o":47.6,"t":"2026-01-27T05:00:00Z","v":762291,"vw":46.71026},{"c":45.11,"h":47.1,"l":43.9368,"n":19382,"o":46.75,"t":"2026-01-28T05:00:00Z","v":1062680,"vw":44.864407},{"c":45,"h":45.745,"l":44.3,"n":14067,"o":44.95,"t":"2026-01-29T05:00:00Z","v":694680,"vw":44.86241},{"c":43.26,"h":44.605,"l":42.58,"n":20391,"o":44.33,"t":"2026-01-30T05:00:00Z","v":1254453,"vw":43.494581},{"c":45.28,"h":45.38,"l":42.93,"n":21918,"o":42.96,"t":"2026-02-02T05:00:00Z","v":1303484,"vw":44.497985},{"c":44.67,"h":45.51,"l":43.52,"n":13492,"o":44.4,"t":"2026-02-03T05:00:00Z","v":667191,"vw":44.693303},{"c":42.74,"h":45.145,"l":42.07,"n":14324,"o":44.88,"t":"2026-02-04T05:00:00Z","v":867882,"vw":43.312912},{"c":40.95,"h":43.51,"l":40.87,"n":17364,"o":42.23,"t":"2026-02-05T05:00:00Z","v":1225718,"vw":41.516388},{"c":43.5,"h":43.82,"l":41.32,"n":17566,"o":41.9,"t":"2026-02-06T05:00:00Z","v":1039152,"vw":42.993845},{"c":43.85,"h":44.1,"l":42.21,"n":12115,"o":43.44,"t":"2026-02-09T05:00:00Z","v":532566,"vw":43.640099},{"c":44.05,"h":44.96,"l":43.64,"n":14730,"o":43.92,"t":"2026-02-10T05:00:00Z","v":794765,"vw":44.343414},{"c":42.96,"h":44.4,"l":41.61,"n":18595,"o":44.03,"t":"2026-02-11T05:00:00Z","v":1175032,"vw":42.689677},{"c":42.24,"h":43.49,"l":41.46,"n":14976,"o":43.46,"t":"2026-02-12T05:00:00Z","v":673372,"vw":42.236548},{"c":42.22,"h":44.03,"l":42.07,"n":21100,"o":42.74,"t":"2026-02-13T05:00:00Z","v":1603455,"vw":43.020204},{"c":42.85,"h":43.5,"l":41.76,"n":12028,"o":41.91,"t":"2026-02-17T05:00:00Z","v":757252,"vw":42.76017},{"c":44.07,"h":44.66,"l":42.52,"n":16232,"o":42.8,"t":"2026-02-18T05:00:00Z","v":972081,"vw":44.054014},{"c":42.15,"h":44,"l":41.45,"n":21421,"o":43.74,"t":"2026-02-19T05:00:00Z","v":1206804,"vw":42.126806},{"c":41.76,"h":42.5099,"l":40.32,"n":15601,"o":41.78,"t":"2026-02-20T05:00:00Z","v":882649,"vw":41.483585},{"c":42.06,"h":42.39,"l":41,"n":12023,"o":41.5,"t":"2026-02-23T05:00:00Z","v":508076,"vw":41.696908},{"c":42.37,"h":43.055,"l":41.21,"n":14144,"o":41.9,"t":"2026-02-24T05:00:00Z","v":727391,"vw":42.425393},{"c":41.68,"h":44.26,"l":41.6,"n":15109,"o":42.63,"t":"2026-02-25T05:00:00Z","v":799257,"vw":42.369768},{"c":42.35,"h":42.465,"l":40.7726,"n":20832,"o":41.24,"t":"2026-02-26T05:00:00Z","v":1953605,"vw":41.799714},{"c":40.79,"h":41.705,"l":40.26,"n":17053,"o":40.76,"t":"2026-02-27T05:00:00Z","v":1312131,"vw":40.818055},{"c":40.42,"h":40.99,"l":39.01,"n":18287,"o":39.95,"t":"2026-03-02T05:00:00Z","v":1079600,"vw":40.176795},{"c":39.3,"h":40.12,"l":38.855,"n":17598,"o":39.31,"t":"2026-03-03T05:00:00Z","v":1026874,"vw":39.410071},{"c":39.65,"h":40.95,"l":39.25,"n":20742,"o":40.4,"t":"2026-03-04T05:00:00Z","v":1759684,"vw":39.853778},{"c":38.85,"h":39.8,"l":38.3,"n":17657,"o":38.93,"t":"2026-03-05T05:00:00Z","v":1042603,"vw":38.868554},{"c":39.07,"h":39.58,"l":37.97,"n":18028,"o":37.97,"t":"2026-03-06T05:00:00Z","v":1015995,"vw":39.024215},{"c":38.97,"h":39.6,"l":38,"n":20841,"o":39.14,"t":"2026-03-09T04:00:00Z","v":1278535,"vw":38.770663},{"c":40.25,"h":45.375,"l":39.89,"n":29163,"o":40.5,"t":"2026-03-10T04:00:00Z","v":2239966,"vw":41.799312},{"c":42.04,"h":42.4,"l":39.75,"n":20618,"o":41.04,"t":"2026-03-11T04:00:00Z","v":1401147,"vw":41.467906},{"c":41.17,"h":42.03,"l":39.68,"n":20397,"o":41.09,"t":"2026-03-12T04:00:00Z","v":1227902,"vw":41.024774},{"c":39.96,"h":42.73,"l":38.89,"n":24341,"o":41.76,"t":"2026-03-13T04:00:00Z","v":1510644,"vw":40.272977},{"c":40.05,"h":40.99,"l":39.37,"n":14280,"o":40.57,"t":"2026-03-16T04:00:00Z","v":737911,"vw":40.094221},{"c":39.32,"h":40.655,"l":39.23,"n":12913,"o":40.15,"t":"2026-03-17T04:00:00Z","v":684611,"vw":39.713115},{"c":38.32,"h":39.12,"l":38.12,"n":12659,"o":39.12,"t":"2026-03-18T04:00:00Z","v":593048,"vw":38.388816},{"c":41.37,"h":41.48,"l":37.51,"n":22418,"o":37.6,"t":"2026-03-19T04:00:00Z","v":1574973,"vw":40.06676},{"c":40.53,"h":42.21,"l":40.14,"n":21702,"o":40.945,"t":"2026-03-20T04:00:00Z","v":3986562,"vw":40.645947},{"c":40.73,"h":42.25,"l":39.495,"n":21955,"o":41.55,"t":"2026-03-23T04:00:00Z","v":1483246,"vw":41.004276},{"c":39.75,"h":40.15,"l":38.235,"n":13302,"o":39.84,"t":"2026-03-24T04:00:00Z","v":952862,"vw":39.509719},{"c":40.16,"h":41.55,"l":39.83,"n":17728,"o":40.38,"t":"2026-03-25T04:00:00Z","v":1411507,"vw":40.501541},{"c":40.26,"h":40.98,"l":39.26,"n":12436,"o":39.46,"t":"2026-03-26T04:00:00Z","v":625799,"vw":40.386531},{"c":38.86,"h":40.47,"l":38.165,"n":12564,"o":39.88,"t":"2026-03-27T04:00:00Z","v":763212,"vw":38.906697},{"c":38.1,"h":39.05,"l":37.9,"n":10196,"o":38.98,"t":"2026-03-30T04:00:00Z","v":426129,"vw":38.263521},{"c":40.23,"h":40.27,"l":38,"n":24991,"o":39.05,"t":"2026-03-31T04:00:00Z","v":1849521,"vw":39.446674},{"c":40.5,"h":42.855,"l":40.49,"n":22592,"o":41.48,"t":"2026-04-01T04:00:00Z","v":1619160,"vw":41.271241},{"c":40.86,"h":41.45,"l":39,"n":12292,"o":39.27,"t":"2026-04-02T04:00:00Z","v":706619,"vw":40.479856},{"c":40.445,"h":41.32,"l":39.86,"n":14137,"o":41.32,"t":"2026-04-06T04:00:00Z","v":1393813,"vw":40.594851},{"c":40,"h":40.4599,"l":39.08,"n":14486,"o":40.1,"t":"2026-04-07T04:00:00Z","v":1165418,"vw":39.88694},{"c":40.33,"h":42,"l":39.63,"n":16994,"o":41.62,"t":"2026-04-08T04:00:00Z","v":1223166,"vw":40.242829},{"c":40.93,"h":41.225,"l":39.57,"n":20459,"o":40.07,"t":"2026-04-09T04:00:00Z","v":1643325,"vw":40.467864},{"c":45.04,"h":47,"l":40.48,"n":28499,"o":41.12,"t":"2026-04-10T04:00:00Z","v":2934659,"vw":44.531005},{"c":43.71,"h":45.3,"l":43.08,"n":16689,"o":44.9,"t":"2026-04-13T04:00:00Z","v":1191554,"vw":43.827169},{"c":44.36,"h":45.73,"l":43.1,"n":19950,"o":43.75,"t":"2026-04-14T04:00:00Z","v":1249939,"vw":44.046447},{"c":43.45,"h":44.545,"l":42.49,"n":17267,"o":44.41,"t":"2026-04-15T04:00:00Z","v":1321757,"vw":43.399763},{"c":42.24,"h":43.48,"l":41.52,"n":18397,"o":43.41,"t":"2026-04-16T04:00:00Z","v":931693,"vw":42.111351},{"c":42.3,"h":44.07,"l":42.05,"n":18608,"o":42.75,"t":"2026-04-17T04:00:00Z","v":1168339,"vw":42.576611},{"c":41.61,"h":42.817,"l":41.53,"n":12817,"o":42.01,"t":"2026-04-20T04:00:00Z","v":755243,"vw":41.885466},{"c":40.06,"h":42.135,"l":39.68,"n":13489,"o":41.51,"t":"2026-04-21T04:00:00Z","v":685981,"vw":40.176241},{"c":40.27,"h":40.66,"l":39.58,"n":11522,"o":40.46,"t":"2026-04-22T04:00:00Z","v":651749,"vw":40.171572},{"c":38.39,"h":40.68,"l":37.92,"n":17390,"o":40.27,"t":"2026-04-23T04:00:00Z","v":864530,"vw":38.438837},{"c":37.69,"h":39.31,"l":36.305,"n":25670,"o":38.21,"t":"2026-04-24T04:00:00Z","v":1721973,"vw":37.202914},{"c":37.28,"h":37.96,"l":37.05,"n":13674,"o":37.35,"t":"2026-04-27T04:00:00Z","v":756574,"vw":37.36037},{"c":37.11,"h":38.97,"l":36.71,"n":25246,"o":37.65,"t":"2026-04-28T04:00:00Z","v":1634691,"vw":37.558616},{"c":35.84,"h":36.64,"l":35.67,"n":16138,"o":36.56,"t":"2026-04-29T04:00:00Z","v":920825,"vw":36.038878},{"c":35.61,"h":36.8,"l":35.18,"n":14965,"o":35.86,"t":"2026-04-30T04:00:00Z","v":932230,"vw":35.597384},{"c":35.2,"h":36,"l":34.6737,"n":16352,"o":35.3,"t":"2026-05-01T04:00:00Z","v":823806,"vw":35.233251},{"c":35.51,"h":36.73,"l":34.95,"n":20948,"o":35,"t":"2026-05-04T04:00:00Z","v":1485914,"vw":35.669718},{"c":34.52,"h":36.01,"l":34.04,"n":19316,"o":35.6,"t":"2026-05-05T04:00:00Z","v":1315576,"vw":34.540592},{"c":36.595,"h":36.65,"l":34.905,"n":14671,"o":34.92,"t":"2026-05-06T04:00:00Z","v":825324,"vw":36.156555},{"c":35.88,"h":36.9,"l":34.47,"n":15978,"o":36.47,"t":"2026-05-07T04:00:00Z","v":972576,"vw":35.561399},{"c":36.19,"h":36.93,"l":35.75,"n":12408,"o":35.83,"t":"2026-05-08T04:00:00Z","v":797486,"vw":36.258408},{"c":36.61,"h":38.96,"l":36.19,"n":17685,"o":36.59,"t":"2026-05-11T04:00:00Z","v":1147657,"vw":37.321744},{"c":36.7,"h":37.255,"l":35.95,"n":12034,"o":36.34,"t":"2026-05-12T04:00:00Z","v":663633,"vw":36.671582},{"c":39.15,"h":39.655,"l":36.475,"n":18487,"o":36.5,"t":"2026-05-13T04:00:00Z","v":1186459,"vw":38.830101},{"c":39.56,"h":39.89,"l":38.3811,"n":17478,"o":39.295,"t":"2026-05-14T04:00:00Z","v":1017003,"vw":39.488657},{"c":37.32,"h":39.45,"l":37,"n":15488,"o":38.8,"t":"2026-05-15T04:00:00Z","v":1034636,"vw":37.65974},{"c":34.35,"h":37.4399,"l":33.77,"n":23274,"o":37,"t":"2026-05-18T04:00:00Z","v":1597335,"vw":34.617834},{"c":33.25,"h":34.41,"l":32.81,"n":20368,"o":33.75,"t":"2026-05-19T04:00:00Z","v":1285131,"vw":33.53238},{"c":34.62,"h":34.88,"l":33.42,"n":16102,"o":33.42,"t":"2026-05-20T04:00:00Z","v":870626,"vw":34.43527},{"c":34.35,"h":34.73,"l":33.81,"n":10205,"o":34.18,"t":"2026-05-21T04:00:00Z","v":527781,"vw":34.304971},{"c":34.04,"h":34.885,"l":33.905,"n":10910,"o":34.3,"t":"2026-05-22T04:00:00Z","v":448637,"vw":34.130623},{"c":34.34,"h":34.83,"l":33.95,"n":13313,"o":34.43,"t":"2026-05-26T04:00:00Z","v":682193,"vw":34.339362},{"c":34.27,"h":36.03,"l":34.12,"n":12026,"o":34.35,"t":"2026-05-27T04:00:00Z","v":659529,"vw":34.625987},{"c":35.86,"h":36.5,"l":33.68,"n":18566,"o":34.06,"t":"2026-05-28T04:00:00Z","v":1717480,"vw":35.44545},{"c":35.52,"h":36.32,"l":34.64,"n":14949,"o":35.8,"t":"2026-05-29T04:00:00Z","v":1035593,"vw":35.52122},{"c":33.94,"h":35.03,"l":33.83,"n":14090,"o":35.03,"t":"2026-06-01T04:00:00Z","v":921900,"vw":34.360181},{"c":31.26,"h":35.208,"l":31.03,"n":27253,"o":34.44,"t":"2026-06-02T04:00:00Z","v":1716495,"vw":32.010819},{"c":31.27,"h":31.71,"l":30.59,"n":18679,"o":31.26,"t":"2026-06-03T04:00:00Z","v":991428,"vw":31.057654},{"c":33.38,"h":37.29,"l":31.225,"n":36906,"o":31.39,"t":"2026-06-04T04:00:00Z","v":2982125,"vw":33.863517},{"c":32.29,"h":34.06,"l":31.4,"n":22285,"o":33.38,"t":"2026-06-05T04:00:00Z","v":1515687,"vw":32.214722},{"c":31.75,"h":32.78,"l":31.53,"n":14486,"o":32.55,"t":"2026-06-08T04:00:00Z","v":698964,"vw":32.054255},{"c":31.81,"h":32.8999,"l":30.82,"n":12372,"o":32.205,"t":"2026-06-09T04:00:00Z","v":913392,"vw":31.757766},{"c":31.62,"h":33.29,"l":30.97,"n":12529,"o":31.75,"t":"2026-06-10T04:00:00Z","v":697252,"vw":32.016423},{"c":33.65,"h":33.83,"l":31.05,"n":15532,"o":31.44,"t":"2026-06-11T04:00:00Z","v":884417,"vw":33.276479},{"c":34.26,"h":35.01,"l":33.8,"n":16351,"o":34,"t":"2026-06-12T04:00:00Z","v":901720,"vw":34.464782},{"c":34.24,"h":35.29,"l":33.94,"n":11057,"o":34.67,"t":"2026-06-15T04:00:00Z","v":560131,"vw":34.387036},{"c":33.67,"h":34.7,"l":32.945,"n":13854,"o":34.365,"t":"2026-06-16T04:00:00Z","v":1533398,"vw":33.700926},{"c":35.01,"h":35.7,"l":33.69,"n":18753,"o":33.96,"t":"2026-06-17T04:00:00Z","v":1122337,"vw":34.933395},{"c":35.09,"h":36.67,"l":34.58,"n":10372,"o":35.96,"t":"2026-06-18T04:00:00Z","v":1497594,"vw":35.228381},{"c":38.43,"h":38.67,"l":35.95,"n":25037,"o":35.97,"t":"2026-06-22T04:00:00Z","v":1780066,"vw":38.011896},{"c":38.2,"h":38.515,"l":37.45,"n":21472,"o":37.63,"t":"2026-06-23T04:00:00Z","v":1933988,"vw":37.968048},{"c":39.51,"h":40.13,"l":38.18,"n":26915,"o":38.27,"t":"2026-06-24T04:00:00Z","v":2532034,"vw":39.49687},{"c":40.5,"h":41.695,"l":39.46,"n":32746,"o":39.79,"t":"2026-06-25T04:00:00Z","v":2885487,"vw":40.820128},{"c":42.46,"h":43.35,"l":41.05,"n":32630,"o":41.28,"t":"2026-06-26T04:00:00Z","v":4151530,"vw":42.444761},{"c":43.15,"h":44.04,"l":41.41,"n":37486,"o":43.41,"t":"2026-06-29T04:00:00Z","v":3394846,"vw":42.93385},{"c":42.91,"h":44.87,"l":42.89,"n":28180,"o":43.79,"t":"2026-06-30T04:00:00Z","v":2656040,"vw":43.631203},{"c":42.66,"h":43.16,"l":42.29,"n":16513,"o":42.78,"t":"2026-07-01T04:00:00Z","v":1075863,"vw":42.724656},{"c":41.2,"h":42.8,"l":36.76,"n":57458,"o":42.8,"t":"2026-07-02T04:00:00Z","v":5144211,"vw":39.205902},{"c":40.13,"h":43.2199,"l":40.05,"n":43841,"o":42.01,"t":"2026-07-06T04:00:00Z","v":2880309,"vw":41.108291},{"c":42.96,"h":44.6038,"l":40,"n":63126,"o":40.46,"t":"2026-07-07T04:00:00Z","v":5128086,"vw":42.631459},{"c":42.43,"h":43.69,"l":40.62,"n":42882,"o":42.95,"t":"2026-07-08T04:00:00Z","v":3862475,"vw":42.140479},{"c":42.45,"h":43.15,"l":41,"n":26821,"o":41.27,"t":"2026-07-09T04:00:00Z","v":2751263,"vw":42.155075},{"c":42,"h":42.15,"l":38.86,"n":32405,"o":42.15,"t":"2026-07-10T04:00:00Z","v":3403539,"vw":40.831194},{"c":41.5,"h":41.86,"l":39.815,"n":27900,"o":41.26,"t":"2026-07-13T04:00:00Z","v":2233903,"vw":41.136185},{"c":43.13,"h":43.19,"l":41.25,"n":25383,"o":41.69,"t":"2026-07-14T04:00:00Z","v":2587352,"vw":42.797585},{"c":42.5,"h":43.18,"l":41.72,"n":18347,"o":42.88,"t":"2026-07-15T04:00:00Z","v":1802210,"vw":42.591501},{"c":39.12,"h":42.595,"l":39.09,"n":20951,"o":42.26,"t":"2026-07-16T04:00:00Z","v":1611226,"vw":39.866102},{"c":38.5,"h":40.13,"l":37.52,"n":20615,"o":37.94,"t":"2026-07-17T04:00:00Z","v":1390251,"vw":38.514918},{"c":36.99,"h":39.035,"l":36.7148,"n":14780,"o":38.61,"t":"2026-07-20T04:00:00Z","v":1014894,"vw":37.515354},{"c":37.17,"h":37.52,"l":36.12,"n":15877,"o":36.73,"t":"2026-07-21T04:00:00Z","v":1507992,"vw":37.067055},{"c":36.055,"h":37.44,"l":36.04,"n":14534,"o":36.85,"t":"2026-07-22T04:00:00Z","v":1124683,"vw":36.264023},{"c":36.35,"h":36.68,"l":34.88,"n":18220,"o":35.16,"t":"2026-07-23T04:00:00Z","v":2972266,"vw":35.558581},{"c":35.45,"h":36.87,"l":35.41,"n":14391,"o":36.69,"t":"2026-07-24T04:00:00Z","v":786259,"vw":35.673652},{"c":35.18,"h":36.215,"l":35.16,"n":19625,"o":35.94,"t":"2026-07-27T04:00:00Z","v":1110193,"vw":35.528698},{"c":33.32,"h":35.17,"l":32.76,"n":28651,"o":35,"t":"2026-07-28T04:00:00Z","v":3021549,"vw":33.577059},{"c":32.51,"h":33.52,"l":32.0401,"n":20819,"o":32.99,"t":"2026-07-29T04:00:00Z","v":1469298,"vw":32.600864},{"c":33.05,"h":33.395,"l":32.285,"n":20698,"o":32.7,"t":"2026-07-30T04:00:00Z","v":2282645,"vw":32.731464},{"c":32.1,"h":32.81,"l":31.54,"n":22096,"o":32.75,"t":"2026-07-31T04:00:00Z","v":1443728,"vw":32.130056},{"c":32.23,"h":32.6699,"l":30.8625,"n":20302,"o":31.82,"t":"2026-08-03T04:00:00Z","v":1511255,"vw":31.974948},{"c":29.95,"h":32.76,"l":29.67,"n":52796,"o":32.76,"t":"2026-08-04T04:00:00Z","v":5136601,"vw":30.523913},{"c":30.35,"h":31.08,"l":29.54,"n":32517,"o":30.35,"t":"2026-08-05T04:00:00Z","v":3213883,"vw":30.197233},{"c":32.02,"h":32.46,"l":30.62,"n":22021,"o":30.9,"t":"2026-08-06T04:00:00Z","v":1943469,"vw":31.570537},{"c":32.89,"h":33.0937,"l":32.085,"n":17921,"o":32.81,"t":"2026-08-07T04:00:00Z","v":1515262,"vw":32.656394},{"c":31.58,"h":32.96,"l":31.35,"n":15958,"o":32.62,"t":"2026-08-10T04:00:00Z","v":1067913,"vw":31.770281},{"c":30.29,"h":32.05,"l":30.03,"n":27895,"o":31.97,"t":"2026-08-11T04:00:00Z","v":1915996,"vw":30.481626},{"c":29.99,"h":31.18,"l":29.71,"n":21935,"o":30.74,"t":"2026-08-12T04:00:00Z","v":1676452,"vw":30.194631},{"c":28.89,"h":30.11,"l":28.86,"n":20369,"o":29.99,"t":"2026-08-13T04:00:00Z","v":1167803,"vw":29.276799},{"c":31.63,"h":32.31,"l":29.73,"n":70007,"o":31.29,"t":"2026-08-14T04:00:00Z","v":5875867,"vw":31.385565},{"c":31.63,"h":32.72,"l":31.1,"n":28687,"o":31.3,"t":"2026-08-17T04:00:00Z","v":2748878,"vw":31.751646},{"c":32.28,"h":32.3499,"l":31.31,"n":20329,"o":31.31,"t":"2026-08-18T04:00:00Z","v":1033613,"vw":32.02368},{"c":32.275,"h":33.48,"l":31.7,"n":17682,"o":32.88,"t":"2026-08-19T04:00:00Z","v":1259691,"vw":32.329444},{"c":31.26,"h":32.295,"l":30.72,"n":17996,"o":32.295,"t":"2026-08-20T04:00:00Z","v":1563746,"vw":31.196383},{"c":32.275,"h":32.97,"l":31.0331,"n":18581,"o":31.42,"t":"2026-08-21T04:00:00Z","v":1288475,"vw":32.343109},{"c":33.72,"h":35.0917,"l":32.02,"n":26138,"o":32.25,"t":"2026-08-24T04:00:00Z","v":2409801,"vw":33.933623},{"c":35.28,"h":35.57,"l":34,"n":28127,"o":34.05,"t":"2026-08-25T04:00:00Z","v":2490266,"vw":34.896485},{"c":36.82,"h":36.96,"l":34.6401,"n":29382,"o":35.1,"t":"2026-08-26T04:00:00Z","v":2377910,"vw":36.451514},{"c":34.6,"h":36.7,"l":34.1,"n":29300,"o":36.7,"t":"2026-08-27T04:00:00Z","v":2781245,"vw":34.931762},{"c":34.19,"h":34.47,"l":33.34,"n":17126,"o":34.4,"t":"2026-08-28T04:00:00Z","v":1257251,"vw":33.93782},{"c":34.08,"h":34.38,"l":33.18,"n":19139,"o":33.64,"t":"2026-08-31T04:00:00Z","v":1536759,"vw":33.877838},{"c":34.23,"h":34.4,"l":33.65,"n":17146,"o":33.73,"t":"2026-09-01T04:00:00Z","v":4069435,"vw":34.168815},{"c":35.66,"h":35.73,"l":33.8107,"n":20284,"o":34.44,"t":"2026-09-02T04:00:00Z","v":1756691,"vw":35.071665},{"c":34.99,"h":35.74,"l":34.53,"n":18364,"o":35.53,"t":"2026-09-03T04:00:00Z","v":928751,"vw":35.095249},{"c":35.89,"h":36.41,"l":34.69,"n":20135,"o":34.69,"t":"2026-09-04T04:00:00Z","v":1182579,"vw":35.813336},{"c":35.28,"h":35.995,"l":34.885,"n":17501,"o":35.8,"t":"2026-09-08T04:00:00Z","v":1442776,"vw":35.280608},{"c":33.78,"h":35.4829,"l":33.75,"n":16855,"o":34.84,"t":"2026-09-09T04:00:00Z","v":938261,"vw":34.245905},{"c":33.6,"h":34.29,"l":32.88,"n":20315,"o":33.49,"t":"2026-09-10T04:00:00Z","v":2026527,"vw":33.659369},{"c":35.05,"h":35.29,"l":33.75,"n":32000,"o":33.91,"t":"2026-09-11T04:00:00Z","v":3793132,"vw":34.560077},{"c":34.05,"h":35.535,"l":33.22,"n":24616,"o":35.11,"t":"2026-09-14T04:00:00Z","v":1706991,"vw":33.873992},{"c":33.67,"h":37.14,"l":32.73,"n":111862,"o":37.14,"t":"2026-09-15T04:00:00Z","v":10493466,"vw":34.100653},{"c":31.77,"h":34,"l":31.1901,"n":43525,"o":33.22,"t":"2026-09-16T04:00:00Z","v":3906732,"vw":32.068305},{"c":34.27,"h":36.23,"l":32.5,"n":42952,"o":32.5,"t":"2026-09-17T04:00:00Z","v":3882417,"vw":34.33238},{"c":34,"h":34.56,"l":33.08,"n":29368,"o":34.56,"t":"2026-09-18T04:00:00Z","v":4189050,"vw":33.951443},{"c":34.25,"h":34.98,"l":33.65,"n":19354,"o":34.5,"t":"2026-09-21T04:00:00Z","v":1234438,"vw":34.334864},{"c":36.26,"h":36.5,"l":34.295,"n":23350,"o":34.67,"t":"2026-09-22T04:00:00Z","v":1975925,"vw":36.026346},{"c":33.05,"h":36.5,"l":32.63,"n":26741,"o":36.27,"t":"2026-09-23T04:00:00Z","v":2018160,"vw":33.403656},{"c":33.34,"h":33.68,"l":32.23,"n":25485,"o":32.72,"t":"2026-09-24T04:00:00Z","v":1689811,"vw":33.00779},{"c":32.54,"h":33.44,"l":32.46,"n":18626,"o":33.34,"t":"2026-09-25T04:00:00Z","v":1249618,"vw":32.766087},{"c":32.5,"h":33.04,"l":31.42,"n":19441,"o":32.34,"t":"2026-09-28T04:00:00Z","v":1462788,"vw":32.459783},{"c":32.375,"h":32.84,"l":31.9,"n":19254,"o":32.5,"t":"2026-09-29T04:00:00Z","v":1457521,"vw":32.225701},{"c":32.29,"h":33.6,"l":32.2,"n":21466,"o":32.57,"t":"2026-09-30T04:00:00Z","v":1800144,"vw":32.674609},{"c":30.99,"h":32.44,"l":30.87,"n":15551,"o":32.14,"t":"2026-10-01T04:00:00Z","v":1009533,"vw":31.398235},{"c":30.42,"h":31.27,"l":29.8,"n":24122,"o":31.16,"t":"2026-10-02T04:00:00Z","v":1614916,"vw":30.285239},{"c":29.83,"h":30.735,"l":28.79,"n":22233,"o":30.58,"t":"2026-10-05T04:00:00Z","v":2715191,"vw":29.596661},{"c":29.42,"h":30.1024,"l":28.37,"n":28442,"o":29.98,"t":"2026-10-06T04:00:00Z","v":2395860,"vw":29.189864},{"c":30.25,"h":30.61,"l":28.46,"n":28781,"o":29.09,"t":"2026-10-07T04:00:00Z","v":3290162,"vw":29.755807},{"c":29.73,"h":30.25,"l":28.74,"n":17612,"o":30,"t":"2026-10-08T04:00:00Z","v":1731305,"vw":29.576661},{"c":29.88,"h":30.51,"l":29.46,"n":14686,"o":29.57,"t":"2026-10-09T04:00:00Z","v":996598,"vw":29.864049},{"c":27.72,"h":29.4925,"l":27.64,"n":16483,"o":29.11,"t":"2026-10-12T04:00:00Z","v":1405663,"vw":28.144083},{"c":26.79,"h":27.73,"l":26.5501,"n":27963,"o":27.62,"t":"2026-10-13T04:00:00Z","v":2990451,"vw":26.791814},{"c":26.74,"h":27.42,"l":26.375,"n":18054,"o":26.845,"t":"2026-10-14T04:00:00Z","v":1534587,"vw":26.789983},{"c":28.57,"h":28.825,"l":27.13,"n":22223,"o":27.28,"t":"2026-10-15T04:00:00Z","v":1526627,"vw":28.335779},{"c":27.88,"h":28.4,"l":27.5,"n":17304,"o":28.3,"t":"2026-10-16T04:00:00Z","v":1294601,"vw":27.897179},{"c":28.92,"h":29.24,"l":27.61,"n":16385,"o":28.2,"t":"2026-10-19T04:00:00Z","v":1269438,"vw":28.845534},{"c":30.06,"h":30.52,"l":28.87,"n":17328,"o":28.92,"t":"2026-10-20T04:00:00Z","v":1189505,"vw":30.011495},{"c":31.2,"h":31.565,"l":29.85,"n":25142,"o":30.01,"t":"2026-10-21T04:00:00Z","v":2083765,"vw":30.92523},{"c":29.05,"h":31.84,"l":28.71,"n":26156,"o":30.99,"t":"2026-10-22T04:00:00Z","v":2545736,"vw":29.886776}],"volatilityBars":[{"c":34.05,"h":34.05,"l":34,"n":17,"o":34,"t":"2026-09-22T08:00:00Z","v":2108,"vw":34.002381},{"c":34.4,"h":34.4,"l":34.35,"n":19,"o":34.4,"t":"2026-09-22T11:00:00Z","v":2231,"vw":34.397619},{"c":34.2,"h":34.59,"l":34.2,"n":49,"o":34.34,"t":"2026-09-22T12:00:00Z","v":6220,"vw":34.469167},{"c":34.6,"h":34.6,"l":34.6,"n":3,"o":34.6,"t":"2026-09-22T12:15:00Z","v":400,"vw":34.6},{"c":34.41,"h":34.6237,"l":34.24,"n":5,"o":34.6237,"t":"2026-09-22T12:45:00Z","v":600,"vw":34.360617},{"c":34.62,"h":34.62,"l":34.62,"n":1,"o":34.62,"t":"2026-09-22T13:15:00Z","v":100,"vw":34.62},{"c":34.848,"h":35.07,"l":34.295,"n":327,"o":34.67,"t":"2026-09-22T13:30:00Z","v":55603,"vw":34.73696},{"c":35.42,"h":35.7699,"l":34.7128,"n":1038,"o":34.7128,"t":"2026-09-22T13:45:00Z","v":107727,"vw":35.398051},{"c":35.84,"h":35.91,"l":35.473,"n":676,"o":35.477,"t":"2026-09-22T14:00:00Z","v":40545,"vw":35.710968},{"c":35.65,"h":35.92,"l":35.44,"n":695,"o":35.865,"t":"2026-09-22T14:15:00Z","v":43436,"vw":35.606673},{"c":35.725,"h":35.87,"l":35.605,"n":355,"o":35.71,"t":"2026-09-22T14:30:00Z","v":23030,"vw":35.744679},{"c":35.8801,"h":36.1174,"l":35.82,"n":710,"o":35.82,"t":"2026-09-22T14:45:00Z","v":35182,"vw":35.966843},{"c":35.82,"h":36.03,"l":35.77,"n":721,"o":35.935,"t":"2026-09-22T15:00:00Z","v":55591,"vw":35.911666},{"c":36,"h":36.02,"l":35.76,"n":697,"o":35.815,"t":"2026-09-22T15:15:00Z","v":43051,"vw":35.908679},{"c":35.88,"h":36.06,"l":35.82,"n":585,"o":36,"t":"2026-09-22T15:30:00Z","v":40188,"vw":35.925323},{"c":35.88,"h":36.2,"l":35.72,"n":943,"o":35.875,"t":"2026-09-22T15:45:00Z","v":144157,"vw":36.008513},{"c":35.97,"h":36.24,"l":35.82,"n":717,"o":35.85,"t":"2026-09-22T16:00:00Z","v":49243,"vw":35.998086},{"c":36.06,"h":36.1499,"l":35.95,"n":449,"o":35.98,"t":"2026-09-22T16:15:00Z","v":41598,"vw":36.072326},{"c":36.11,"h":36.17,"l":36.06,"n":600,"o":36.09,"t":"2026-09-22T16:30:00Z","v":41234,"vw":36.140692},{"c":35.96,"h":36.14,"l":35.93,"n":823,"o":36.07,"t":"2026-09-22T16:45:00Z","v":107701,"vw":36.013927},{"c":35.98,"h":36.1,"l":35.88,"n":554,"o":35.91,"t":"2026-09-22T17:00:00Z","v":44237,"vw":36.004263},{"c":35.99,"h":36,"l":35.85,"n":363,"o":35.94,"t":"2026-09-22T17:15:00Z","v":25825,"vw":35.979825},{"c":35.79,"h":35.98,"l":35.74,"n":382,"o":35.96,"t":"2026-09-22T17:30:00Z","v":12984,"vw":35.876991},{"c":35.66,"h":35.8,"l":35.65,"n":544,"o":35.79,"t":"2026-09-22T17:45:00Z","v":17677,"vw":35.749292},{"c":36.21,"h":36.25,"l":35.675,"n":1035,"o":35.68,"t":"2026-09-22T18:00:00Z","v":132516,"vw":36.008652},{"c":36.39,"h":36.4,"l":36.2,"n":683,"o":36.2,"t":"2026-09-22T18:15:00Z","v":25872,"vw":36.330094},{"c":36.26,"h":36.3486,"l":36.24,"n":523,"o":36.34,"t":"2026-09-22T18:30:00Z","v":22221,"vw":36.28924},{"c":36.425,"h":36.44,"l":36.28,"n":843,"o":36.28,"t":"2026-09-22T18:45:00Z","v":35077,"vw":36.354144},{"c":36.4,"h":36.46,"l":36.36,"n":1083,"o":36.43,"t":"2026-09-22T19:00:00Z","v":57508,"vw":36.417098},{"c":36.39,"h":36.46,"l":36.245,"n":1016,"o":36.45,"t":"2026-09-22T19:15:00Z","v":47878,"vw":36.34559},{"c":36.395,"h":36.47,"l":36.32,"n":1353,"o":36.375,"t":"2026-09-22T19:30:00Z","v":64866,"vw":36.401664},{"c":36.26,"h":36.5,"l":36.11,"n":4649,"o":36.395,"t":"2026-09-22T19:45:00Z","v":370300,"vw":36.330133},{"c":36.26,"h":36.26,"l":36.26,"n":38,"o":36.26,"t":"2026-09-22T20:00:00Z","v":166822,"vw":36.26},{"c":35.308,"h":35.308,"l":35.308,"n":1,"o":35.308,"t":"2026-09-22T21:00:00Z","v":100,"vw":35.308},{"c":36.04,"h":36.04,"l":35.0765,"n":4,"o":35.0765,"t":"2026-09-22T21:15:00Z","v":756,"vw":35.358563},{"c":36.12,"h":36.4,"l":35.6,"n":76,"o":35.6,"t":"2026-09-23T11:00:00Z","v":10882,"vw":35.870854},{"c":36.05,"h":36.05,"l":36.05,"n":6,"o":36.05,"t":"2026-09-23T11:15:00Z","v":205,"vw":36.05},{"c":36,"h":36.03,"l":36,"n":6,"o":36.03,"t":"2026-09-23T11:45:00Z","v":757,"vw":36.004637},{"c":36.07,"h":36.07,"l":36.07,"n":23,"o":36.07,"t":"2026-09-23T12:00:00Z","v":278,"vw":36.07},{"c":36.05,"h":36.22,"l":36.05,"n":49,"o":36.05,"t":"2026-09-23T12:15:00Z","v":4417,"vw":36.091928},{"c":36.05,"h":36.28,"l":36.05,"n":64,"o":36.1,"t":"2026-09-23T12:30:00Z","v":4207,"vw":36.137334},{"c":36,"h":36.04,"l":36,"n":47,"o":36.04,"t":"2026-09-23T13:00:00Z","v":3369,"vw":36.002364},{"c":35.515,"h":36.5,"l":35.24,"n":466,"o":36.27,"t":"2026-09-23T13:30:00Z","v":83153,"vw":36.055464},{"c":35.14,"h":35.485,"l":34.99,"n":540,"o":35.3503,"t":"2026-09-23T13:45:00Z","v":31714,"vw":35.205468},{"c":34.965,"h":35.23,"l":34.965,"n":496,"o":35.125,"t":"2026-09-23T14:00:00Z","v":59140,"vw":35.121218},{"c":34.585,"h":35.105,"l":34.585,"n":780,"o":35,"t":"2026-09-23T14:15:00Z","v":52800,"vw":34.890341},{"c":34.01,"h":34.585,"l":33.94,"n":768,"o":34.585,"t":"2026-09-23T14:30:00Z","v":45673,"vw":34.22477},{"c":33.935,"h":34.0784,"l":33.78,"n":1161,"o":34.01,"t":"2026-09-23T14:45:00Z","v":74008,"vw":33.903063},{"c":33.91,"h":34.1699,"l":33.75,"n":814,"o":33.91,"t":"2026-09-23T15:00:00Z","v":42349,"vw":33.953158},{"c":33.61,"h":34,"l":33.6001,"n":673,"o":33.88,"t":"2026-09-23T15:15:00Z","v":35275,"vw":33.729916},{"c":33.525,"h":33.71,"l":33.5,"n":529,"o":33.65,"t":"2026-09-23T15:30:00Z","v":31362,"vw":33.608955},{"c":33.355,"h":33.614,"l":33.17,"n":560,"o":33.525,"t":"2026-09-23T15:45:00Z","v":30920,"vw":33.336001},{"c":33.0592,"h":33.31,"l":33.03,"n":593,"o":33.31,"t":"2026-09-23T16:00:00Z","v":27080,"vw":33.195313},{"c":32.845,"h":33.03,"l":32.8,"n":850,"o":33.02,"t":"2026-09-23T16:15:00Z","v":92924,"vw":32.96922},{"c":32.815,"h":32.91,"l":32.72,"n":583,"o":32.82,"t":"2026-09-23T16:30:00Z","v":23818,"vw":32.841291},{"c":32.9,"h":32.95,"l":32.63,"n":927,"o":32.78,"t":"2026-09-23T16:45:00Z","v":49246,"vw":32.771417},{"c":32.805,"h":33,"l":32.69,"n":682,"o":32.93,"t":"2026-09-23T17:00:00Z","v":25549,"vw":32.839647},{"c":32.8,"h":32.96,"l":32.75,"n":1150,"o":32.8,"t":"2026-09-23T17:15:00Z","v":72356,"vw":32.825928},{"c":32.935,"h":32.95,"l":32.78,"n":660,"o":32.795,"t":"2026-09-23T17:30:00Z","v":30799,"vw":32.885104},{"c":33.34,"h":33.34,"l":32.825,"n":846,"o":32.915,"t":"2026-09-23T17:45:00Z","v":110804,"vw":33.163126},{"c":32.87,"h":33.3794,"l":32.83,"n":907,"o":33.3,"t":"2026-09-23T18:00:00Z","v":58066,"vw":33.131129},{"c":32.9,"h":33.02,"l":32.71,"n":1085,"o":32.91,"t":"2026-09-23T18:15:00Z","v":104629,"vw":32.810991},{"c":32.855,"h":33.03,"l":32.8401,"n":639,"o":32.97,"t":"2026-09-23T18:30:00Z","v":35505,"vw":32.953686},{"c":32.99,"h":32.99,"l":32.73,"n":837,"o":32.87,"t":"2026-09-23T18:45:00Z","v":60406,"vw":32.815706},{"c":32.99,"h":33.03,"l":32.875,"n":1015,"o":32.99,"t":"2026-09-23T19:00:00Z","v":64180,"vw":32.962973},{"c":33.1,"h":33.195,"l":32.93,"n":1199,"o":32.96,"t":"2026-09-23T19:15:00Z","v":92225,"vw":33.103136},{"c":33.045,"h":33.17,"l":33,"n":2021,"o":33.1,"t":"2026-09-23T19:30:00Z","v":140928,"vw":33.095481},{"c":33.04,"h":33.16,"l":32.85,"n":5362,"o":33.0301,"t":"2026-09-23T19:45:00Z","v":389244,"vw":33.002149},{"c":33.05,"h":33.05,"l":33.05,"n":10,"o":33.05,"t":"2026-09-23T20:00:00Z","v":124281,"vw":33.05},{"c":33.3877,"h":33.3877,"l":33.3877,"n":1,"o":33.3877,"t":"2026-09-23T20:30:00Z","v":150,"vw":33.3877},{"c":33.31,"h":33.31,"l":33.31,"n":1,"o":33.31,"t":"2026-09-23T21:00:00Z","v":1000,"vw":33.31},{"c":33.2893,"h":33.2893,"l":32.71,"n":2,"o":32.71,"t":"2026-09-23T22:45:00Z","v":400,"vw":32.99965},{"c":33.0496,"h":33.0496,"l":33.0496,"n":1,"o":33.0496,"t":"2026-09-23T23:30:00Z","v":100,"vw":33.0496},{"c":32.71,"h":32.71,"l":32.71,"n":1,"o":32.71,"t":"2026-09-24T08:45:00Z","v":110,"vw":32.71},{"c":33.23,"h":33.23,"l":33.23,"n":1,"o":33.23,"t":"2026-09-24T11:00:00Z","v":200,"vw":33.23},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-09-24T11:30:00Z","v":300,"vw":33},{"c":33,"h":33,"l":33,"n":10,"o":33,"t":"2026-09-24T11:45:00Z","v":1175,"vw":33},{"c":32.7902,"h":32.92,"l":32.7902,"n":35,"o":32.92,"t":"2026-09-24T13:00:00Z","v":4357,"vw":32.865728},{"c":32.98,"h":32.98,"l":32.87,"n":15,"o":32.87,"t":"2026-09-24T13:15:00Z","v":560,"vw":32.943333},{"c":32.67,"h":33.36,"l":32.51,"n":709,"o":32.72,"t":"2026-09-24T13:30:00Z","v":52525,"vw":32.852866},{"c":32.4,"h":32.855,"l":32.4,"n":1113,"o":32.67,"t":"2026-09-24T13:45:00Z","v":53635,"vw":32.644639},{"c":32.69,"h":32.73,"l":32.315,"n":892,"o":32.38,"t":"2026-09-24T14:00:00Z","v":59938,"vw":32.537454},{"c":32.72,"h":32.81,"l":32.675,"n":708,"o":32.685,"t":"2026-09-24T14:15:00Z","v":35855,"vw":32.734612},{"c":32.705,"h":32.815,"l":32.635,"n":735,"o":32.71,"t":"2026-09-24T14:30:00Z","v":37420,"vw":32.704051},{"c":32.475,"h":32.76,"l":32.4575,"n":926,"o":32.71,"t":"2026-09-24T14:45:00Z","v":46619,"vw":32.632454},{"c":32.3918,"h":32.605,"l":32.35,"n":868,"o":32.45,"t":"2026-09-24T15:00:00Z","v":46273,"vw":32.479379},{"c":32.27,"h":32.485,"l":32.23,"n":938,"o":32.36,"t":"2026-09-24T15:15:00Z","v":43166,"vw":32.359809},{"c":32.685,"h":32.715,"l":32.23,"n":1277,"o":32.31,"t":"2026-09-24T15:30:00Z","v":108929,"vw":32.440131},{"c":32.6,"h":32.66,"l":32.4501,"n":587,"o":32.65,"t":"2026-09-24T15:45:00Z","v":27072,"vw":32.559061},{"c":32.52,"h":32.615,"l":32.42,"n":542,"o":32.615,"t":"2026-09-24T16:00:00Z","v":25543,"vw":32.50742},{"c":32.9,"h":33.02,"l":32.495,"n":682,"o":32.495,"t":"2026-09-24T16:15:00Z","v":39332,"vw":32.833821},{"c":33.085,"h":33.15,"l":32.73,"n":805,"o":32.89,"t":"2026-09-24T16:30:00Z","v":42851,"vw":32.9898},{"c":32.94,"h":33.05,"l":32.8,"n":542,"o":33.045,"t":"2026-09-24T16:45:00Z","v":25895,"vw":32.963464},{"c":32.89,"h":33.025,"l":32.82,"n":830,"o":32.94,"t":"2026-09-24T17:00:00Z","v":47605,"vw":32.905213},{"c":32.82,"h":32.9238,"l":32.67,"n":842,"o":32.9238,"t":"2026-09-24T17:15:00Z","v":62351,"vw":32.786469},{"c":32.745,"h":32.9,"l":32.7,"n":628,"o":32.81,"t":"2026-09-24T17:30:00Z","v":28783,"vw":32.833522},{"c":32.985,"h":32.99,"l":32.73,"n":522,"o":32.73,"t":"2026-09-24T17:45:00Z","v":24939,"vw":32.821635},{"c":33.19,"h":33.19,"l":32.88,"n":555,"o":32.925,"t":"2026-09-24T18:00:00Z","v":24305,"vw":33.055343},{"c":33.305,"h":33.35,"l":33.11,"n":681,"o":33.18,"t":"2026-09-24T18:15:00Z","v":26075,"vw":33.234695},{"c":33.33,"h":33.43,"l":33.23,"n":922,"o":33.35,"t":"2026-09-24T18:30:00Z","v":31108,"vw":33.339767},{"c":33.525,"h":33.68,"l":33.31,"n":825,"o":33.365,"t":"2026-09-24T18:45:00Z","v":42210,"vw":33.529104},{"c":33.275,"h":33.6199,"l":33.22,"n":1051,"o":33.5494,"t":"2026-09-24T19:00:00Z","v":69779,"vw":33.430808},{"c":33.21,"h":33.305,"l":33.0875,"n":1693,"o":33.275,"t":"2026-09-24T19:15:00Z","v":129419,"vw":33.194858},{"c":33.19,"h":33.355,"l":33.08,"n":1498,"o":33.22,"t":"2026-09-24T19:30:00Z","v":96635,"vw":33.26422},{"c":33.335,"h":33.51,"l":33.14,"n":3719,"o":33.17,"t":"2026-09-24T19:45:00Z","v":265417,"vw":33.385335},{"c":33.34,"h":33.34,"l":33.34,"n":4,"o":33.34,"t":"2026-09-24T20:00:00Z","v":116810,"vw":33.34},{"c":33.5,"h":33.5,"l":33.4,"n":31,"o":33.4,"t":"2026-09-25T11:00:00Z","v":3508,"vw":33.455879},{"c":33.53,"h":33.55,"l":33.53,"n":12,"o":33.55,"t":"2026-09-25T11:15:00Z","v":502,"vw":33.536734},{"c":33.53,"h":33.53,"l":33.51,"n":9,"o":33.51,"t":"2026-09-25T11:30:00Z","v":998,"vw":33.517509},{"c":33.55,"h":33.55,"l":33.53,"n":3,"o":33.53,"t":"2026-09-25T11:45:00Z","v":496,"vw":33.53404},{"c":33.63,"h":33.7,"l":33.61,"n":43,"o":33.7,"t":"2026-09-25T12:00:00Z","v":5805,"vw":33.670287},{"c":33.25,"h":33.25,"l":33.24,"n":18,"o":33.25,"t":"2026-09-25T13:00:00Z","v":444,"vw":33.247555},{"c":32.65,"h":33.44,"l":32.5,"n":529,"o":33.34,"t":"2026-09-25T13:30:00Z","v":57264,"vw":32.827093},{"c":32.835,"h":32.905,"l":32.5101,"n":510,"o":32.65,"t":"2026-09-25T13:45:00Z","v":32030,"vw":32.788619},{"c":32.94,"h":33.18,"l":32.835,"n":603,"o":32.835,"t":"2026-09-25T14:00:00Z","v":29758,"vw":32.97401},{"c":32.74,"h":33.09,"l":32.74,"n":575,"o":32.88,"t":"2026-09-25T14:15:00Z","v":29875,"vw":32.915078},{"c":32.785,"h":32.875,"l":32.59,"n":654,"o":32.74,"t":"2026-09-25T14:30:00Z","v":41713,"vw":32.679143},{"c":32.77,"h":32.89,"l":32.55,"n":533,"o":32.775,"t":"2026-09-25T14:45:00Z","v":26787,"vw":32.74713},{"c":33.06,"h":33.06,"l":32.74,"n":412,"o":32.75,"t":"2026-09-25T15:00:00Z","v":18677,"vw":32.925138},{"c":32.73,"h":33.05,"l":32.73,"n":458,"o":33.05,"t":"2026-09-25T15:15:00Z","v":23496,"vw":32.946734},{"c":32.56,"h":32.84,"l":32.56,"n":447,"o":32.81,"t":"2026-09-25T15:30:00Z","v":18458,"vw":32.704602},{"c":32.8,"h":32.805,"l":32.46,"n":712,"o":32.565,"t":"2026-09-25T15:45:00Z","v":33642,"vw":32.579192},{"c":32.985,"h":33.2,"l":32.79,"n":697,"o":32.85,"t":"2026-09-25T16:00:00Z","v":35123,"vw":33.064403},{"c":33.16,"h":33.26,"l":32.83,"n":1019,"o":32.925,"t":"2026-09-25T16:15:00Z","v":66715,"vw":33.062693},{"c":33,"h":33.17,"l":32.91,"n":634,"o":33.14,"t":"2026-09-25T16:30:00Z","v":47892,"vw":33.022077},{"c":32.885,"h":33.005,"l":32.82,"n":533,"o":33,"t":"2026-09-25T16:45:00Z","v":28854,"vw":32.91005},{"c":32.69,"h":32.92,"l":32.63,"n":486,"o":32.885,"t":"2026-09-25T17:00:00Z","v":22477,"vw":32.797232},{"c":32.71,"h":32.73,"l":32.64,"n":389,"o":32.71,"t":"2026-09-25T17:15:00Z","v":17640,"vw":32.694835},{"c":32.655,"h":32.73,"l":32.57,"n":510,"o":32.71,"t":"2026-09-25T17:30:00Z","v":23152,"vw":32.637383},{"c":32.72,"h":32.72,"l":32.62,"n":476,"o":32.655,"t":"2026-09-25T17:45:00Z","v":21117,"vw":32.679125},{"c":32.75,"h":32.77,"l":32.67,"n":522,"o":32.73,"t":"2026-09-25T18:00:00Z","v":17919,"vw":32.727483},{"c":32.74,"h":32.78,"l":32.7,"n":492,"o":32.77,"t":"2026-09-25T18:15:00Z","v":24331,"vw":32.740221},{"c":32.68,"h":32.8,"l":32.67,"n":708,"o":32.765,"t":"2026-09-25T18:30:00Z","v":32397,"vw":32.732773},{"c":32.745,"h":32.85,"l":32.645,"n":546,"o":32.67,"t":"2026-09-25T18:45:00Z","v":25670,"vw":32.76059},{"c":32.92,"h":32.96,"l":32.76,"n":560,"o":32.77,"t":"2026-09-25T19:00:00Z","v":28933,"vw":32.886629},{"c":32.92,"h":32.95,"l":32.75,"n":534,"o":32.92,"t":"2026-09-25T19:15:00Z","v":27822,"vw":32.856449},{"c":32.75,"h":32.94,"l":32.695,"n":1074,"o":32.895,"t":"2026-09-25T19:30:00Z","v":84048,"vw":32.833184},{"c":32.54,"h":32.94,"l":32.52,"n":3511,"o":32.73,"t":"2026-09-25T19:45:00Z","v":254764,"vw":32.690281},{"c":32.54,"h":32.54,"l":32.54,"n":32,"o":32.54,"t":"2026-09-25T20:00:00Z","v":142666,"vw":32.54},{"c":32.54,"h":32.54,"l":32.54,"n":1,"o":32.54,"t":"2026-09-25T20:30:00Z","v":1452,"vw":32.54},{"c":32.75,"h":32.75,"l":32.75,"n":2,"o":32.75,"t":"2026-09-25T22:00:00Z","v":299,"vw":32.75},{"c":32.41,"h":32.65,"l":32.41,"n":82,"o":32.44,"t":"2026-09-28T11:00:00Z","v":6531,"vw":32.5406},{"c":32.43,"h":32.43,"l":32.43,"n":8,"o":32.43,"t":"2026-09-28T11:30:00Z","v":809,"vw":32.43},{"c":32.35,"h":32.35,"l":32.35,"n":102,"o":32.35,"t":"2026-09-28T11:45:00Z","v":3971,"vw":32.35},{"c":32.38,"h":32.43,"l":32.38,"n":9,"o":32.38,"t":"2026-09-28T12:00:00Z","v":1102,"vw":32.384762},{"c":32.4,"h":32.4,"l":32.39,"n":10,"o":32.39,"t":"2026-09-28T12:30:00Z","v":1336,"vw":32.398069},{"c":32.54,"h":32.54,"l":32.54,"n":1,"o":32.54,"t":"2026-09-28T12:45:00Z","v":400,"vw":32.54},{"c":31.94,"h":32.34,"l":31.71,"n":559,"o":32.34,"t":"2026-09-28T13:30:00Z","v":43637,"vw":32.073753},{"c":31.59,"h":32.12,"l":31.525,"n":522,"o":32.045,"t":"2026-09-28T13:45:00Z","v":33596,"vw":31.7475},{"c":31.99,"h":32.05,"l":31.42,"n":685,"o":31.655,"t":"2026-09-28T14:00:00Z","v":62585,"vw":31.736244},{"c":32.21,"h":32.23,"l":31.95,"n":650,"o":32.005,"t":"2026-09-28T14:15:00Z","v":42381,"vw":32.126758},{"c":32.065,"h":32.2899,"l":32,"n":457,"o":32.255,"t":"2026-09-28T14:30:00Z","v":33810,"vw":32.150589},{"c":32.04,"h":32.14,"l":31.9,"n":480,"o":32.06,"t":"2026-09-28T14:45:00Z","v":34166,"vw":32.046258},{"c":32.08,"h":32.15,"l":31.97,"n":497,"o":32.04,"t":"2026-09-28T15:00:00Z","v":32155,"vw":32.072826},{"c":32.23,"h":32.345,"l":32.03,"n":530,"o":32.13,"t":"2026-09-28T15:15:00Z","v":31368,"vw":32.142316},{"c":32.24,"h":32.37,"l":32.16,"n":542,"o":32.215,"t":"2026-09-28T15:30:00Z","v":34411,"vw":32.27851},{"c":32.395,"h":32.43,"l":32.18,"n":451,"o":32.19,"t":"2026-09-28T15:45:00Z","v":25560,"vw":32.301186},{"c":32.45,"h":32.56,"l":32.31,"n":488,"o":32.37,"t":"2026-09-28T16:00:00Z","v":33082,"vw":32.430836},{"c":32.81,"h":32.9,"l":32.46,"n":521,"o":32.475,"t":"2026-09-28T16:15:00Z","v":31353,"vw":32.697016},{"c":32.85,"h":33.04,"l":32.795,"n":583,"o":32.82,"t":"2026-09-28T16:30:00Z","v":35603,"vw":32.954196},{"c":32.69,"h":32.93,"l":32.64,"n":503,"o":32.85,"t":"2026-09-28T16:45:00Z","v":32682,"vw":32.77633},{"c":32.83,"h":32.91,"l":32.555,"n":681,"o":32.665,"t":"2026-09-28T17:00:00Z","v":40400,"vw":32.679897},{"c":32.65,"h":32.82,"l":32.51,"n":515,"o":32.75,"t":"2026-09-28T17:15:00Z","v":23861,"vw":32.623486},{"c":32.64,"h":32.66,"l":32.51,"n":603,"o":32.625,"t":"2026-09-28T17:30:00Z","v":33426,"vw":32.601804},{"c":32.72,"h":32.73,"l":32.54,"n":537,"o":32.655,"t":"2026-09-28T17:45:00Z","v":23151,"vw":32.608409},{"c":32.975,"h":32.99,"l":32.66,"n":588,"o":32.69,"t":"2026-09-28T18:00:00Z","v":35510,"vw":32.802796},{"c":32.795,"h":33.01,"l":32.78,"n":513,"o":32.975,"t":"2026-09-28T18:15:00Z","v":24208,"vw":32.919384},{"c":32.87,"h":32.95,"l":32.79,"n":567,"o":32.79,"t":"2026-09-28T18:30:00Z","v":32247,"vw":32.902197},{"c":32.97,"h":33.04,"l":32.82,"n":806,"o":32.86,"t":"2026-09-28T18:45:00Z","v":36330,"vw":32.963939},{"c":32.65,"h":33.02,"l":32.63,"n":1145,"o":33.005,"t":"2026-09-28T19:00:00Z","v":73271,"vw":32.791867},{"c":32.7,"h":32.72,"l":32.6,"n":891,"o":32.63,"t":"2026-09-28T19:15:00Z","v":45099,"vw":32.676272},{"c":32.57,"h":32.77,"l":32.535,"n":1256,"o":32.69,"t":"2026-09-28T19:30:00Z","v":92996,"vw":32.641462},{"c":32.5,"h":32.635,"l":32.39,"n":3363,"o":32.56,"t":"2026-09-28T19:45:00Z","v":213796,"vw":32.505248},{"c":32.5,"h":32.5,"l":32.5,"n":28,"o":32.5,"t":"2026-09-28T20:00:00Z","v":253882,"vw":32.5},{"c":32.55,"h":32.55,"l":32.55,"n":2,"o":32.55,"t":"2026-09-29T09:15:00Z","v":102,"vw":32.55},{"c":32.44,"h":32.44,"l":32.44,"n":6,"o":32.44,"t":"2026-09-29T11:30:00Z","v":201,"vw":32.44},{"c":32.65,"h":32.65,"l":32.01,"n":63,"o":32.4,"t":"2026-09-29T12:00:00Z","v":5768,"vw":32.343729},{"c":32.61,"h":32.61,"l":32.61,"n":6,"o":32.61,"t":"2026-09-29T12:15:00Z","v":368,"vw":32.61},{"c":32.331,"h":32.331,"l":32.331,"n":1,"o":32.331,"t":"2026-09-29T12:30:00Z","v":100,"vw":32.331},{"c":32.54,"h":32.54,"l":32.41,"n":20,"o":32.41,"t":"2026-09-29T13:00:00Z","v":631,"vw":32.475},{"c":32.115,"h":32.84,"l":32.01,"n":646,"o":32.5,"t":"2026-09-29T13:30:00Z","v":54865,"vw":32.372009},{"c":32.01,"h":32.27,"l":31.9,"n":780,"o":32,"t":"2026-09-29T13:45:00Z","v":117114,"vw":32.04429},{"c":32.125,"h":32.26,"l":32.01,"n":790,"o":32.01,"t":"2026-09-29T14:00:00Z","v":53322,"vw":32.108606},{"c":32.055,"h":32.25,"l":31.9,"n":841,"o":32.15,"t":"2026-09-29T14:15:00Z","v":46143,"vw":32.094614},{"c":32.04,"h":32.14,"l":31.93,"n":786,"o":32.07,"t":"2026-09-29T14:30:00Z","v":44964,"vw":32.037718},{"c":32.28,"h":32.28,"l":31.96,"n":470,"o":32,"t":"2026-09-29T14:45:00Z","v":30432,"vw":32.111869},{"c":32.07,"h":32.235,"l":32.03,"n":627,"o":32.235,"t":"2026-09-29T15:00:00Z","v":36142,"vw":32.128488},{"c":32.037,"h":32.12,"l":31.94,"n":543,"o":32.08,"t":"2026-09-29T15:15:00Z","v":33682,"vw":32.035878},{"c":32.06,"h":32.2,"l":32,"n":513,"o":32.09,"t":"2026-09-29T15:30:00Z","v":28222,"vw":32.093705},{"c":32.205,"h":32.23,"l":32.02,"n":519,"o":32.06,"t":"2026-09-29T15:45:00Z","v":32355,"vw":32.128449},{"c":32.01,"h":32.24,"l":31.99,"n":465,"o":32.205,"t":"2026-09-29T16:00:00Z","v":36260,"vw":32.091187},{"c":32.08,"h":32.125,"l":31.99,"n":451,"o":32.005,"t":"2026-09-29T16:15:00Z","v":28572,"vw":32.049836},{"c":32,"h":32.13,"l":32,"n":536,"o":32.095,"t":"2026-09-29T16:30:00Z","v":29101,"vw":32.066303},{"c":32.21,"h":32.23,"l":32.02,"n":659,"o":32.02,"t":"2026-09-29T16:45:00Z","v":42888,"vw":32.140142},{"c":32.17,"h":32.32,"l":32.15,"n":522,"o":32.225,"t":"2026-09-29T17:00:00Z","v":30501,"vw":32.198078},{"c":32.145,"h":32.18,"l":32.05,"n":395,"o":32.17,"t":"2026-09-29T17:15:00Z","v":24492,"vw":32.115678},{"c":32.29,"h":32.29,"l":32.07,"n":814,"o":32.145,"t":"2026-09-29T17:30:00Z","v":49961,"vw":32.178421},{"c":32.21,"h":32.23,"l":32.13,"n":473,"o":32.23,"t":"2026-09-29T17:45:00Z","v":36314,"vw":32.178765},{"c":32.32,"h":32.39,"l":32.19,"n":589,"o":32.21,"t":"2026-09-29T18:00:00Z","v":35244,"vw":32.272344},{"c":32.44,"h":32.49,"l":32.26,"n":476,"o":32.2945,"t":"2026-09-29T18:15:00Z","v":26738,"vw":32.341268},{"c":32.34,"h":32.52,"l":32.33,"n":759,"o":32.44,"t":"2026-09-29T18:30:00Z","v":38729,"vw":32.423144},{"c":32.295,"h":32.37,"l":32.265,"n":610,"o":32.34,"t":"2026-09-29T18:45:00Z","v":40430,"vw":32.314072},{"c":32.2375,"h":32.32,"l":32.16,"n":716,"o":32.295,"t":"2026-09-29T19:00:00Z","v":52987,"vw":32.259015},{"c":32.225,"h":32.36,"l":32.21,"n":726,"o":32.2375,"t":"2026-09-29T19:15:00Z","v":40155,"vw":32.310483},{"c":32.315,"h":32.33,"l":32.15,"n":950,"o":32.225,"t":"2026-09-29T19:30:00Z","v":53999,"vw":32.259256},{"c":32.39,"h":32.5,"l":32.3,"n":3213,"o":32.3,"t":"2026-09-29T19:45:00Z","v":225919,"vw":32.395747},{"c":32.375,"h":32.375,"l":32.375,"n":28,"o":32.375,"t":"2026-09-29T20:00:00Z","v":129715,"vw":32.375},{"c":32.45,"h":32.5,"l":32.2008,"n":35,"o":32.2008,"t":"2026-09-30T11:00:00Z","v":2135,"vw":32.409667},{"c":32.3,"h":32.3,"l":32.3,"n":7,"o":32.3,"t":"2026-09-30T11:45:00Z","v":768,"vw":32.3},{"c":32.35,"h":32.4,"l":32.35,"n":17,"o":32.4,"t":"2026-09-30T13:00:00Z","v":1090,"vw":32.3725},{"c":32.2042,"h":32.2042,"l":32.2021,"n":3,"o":32.2021,"t":"2026-09-30T13:15:00Z","v":5101,"vw":32.20301},{"c":32.47,"h":32.97,"l":32.38,"n":381,"o":32.62,"t":"2026-09-30T13:30:00Z","v":62042,"vw":32.599196},{"c":32.71,"h":32.86,"l":32.39,"n":641,"o":32.46,"t":"2026-09-30T13:45:00Z","v":52311,"vw":32.619317},{"c":32.73,"h":32.9,"l":32.53,"n":585,"o":32.71,"t":"2026-09-30T14:00:00Z","v":40310,"vw":32.759966},{"c":32.575,"h":32.78,"l":32.52,"n":681,"o":32.71,"t":"2026-09-30T14:15:00Z","v":36707,"vw":32.637029},{"c":32.76,"h":32.84,"l":32.575,"n":714,"o":32.575,"t":"2026-09-30T14:30:00Z","v":40366,"vw":32.685485},{"c":33.295,"h":33.32,"l":32.755,"n":987,"o":32.77,"t":"2026-09-30T14:45:00Z","v":56763,"vw":33.15054},{"c":33.19,"h":33.35,"l":33.03,"n":631,"o":33.27,"t":"2026-09-30T15:00:00Z","v":36514,"vw":33.232455},{"c":33.5147,"h":33.53,"l":33.08,"n":715,"o":33.23,"t":"2026-09-30T15:15:00Z","v":40046,"vw":33.289559},{"c":33.21,"h":33.6,"l":33.1033,"n":817,"o":33.56,"t":"2026-09-30T15:30:00Z","v":46760,"vw":33.39359},{"c":33.31,"h":33.51,"l":33.1501,"n":676,"o":33.23,"t":"2026-09-30T15:45:00Z","v":35673,"vw":33.312723},{"c":33.21,"h":33.38,"l":33.18,"n":568,"o":33.36,"t":"2026-09-30T16:00:00Z","v":32211,"vw":33.286415},{"c":33.23,"h":33.31,"l":33.135,"n":546,"o":33.23,"t":"2026-09-30T16:15:00Z","v":28515,"vw":33.227213},{"c":33.09,"h":33.29,"l":33.08,"n":630,"o":33.25,"t":"2026-09-30T16:30:00Z","v":46652,"vw":33.171095},{"c":33,"h":33.13,"l":32.945,"n":483,"o":33.075,"t":"2026-09-30T16:45:00Z","v":23542,"vw":33.043314},{"c":32.955,"h":33.04,"l":32.88,"n":471,"o":33,"t":"2026-09-30T17:00:00Z","v":26291,"vw":32.970933},{"c":32.76,"h":32.965,"l":32.74,"n":575,"o":32.965,"t":"2026-09-30T17:15:00Z","v":26995,"vw":32.843343},{"c":32.92,"h":32.93,"l":32.705,"n":778,"o":32.78,"t":"2026-09-30T17:30:00Z","v":59618,"vw":32.811308},{"c":32.93,"h":32.96,"l":32.79,"n":560,"o":32.93,"t":"2026-09-30T17:45:00Z","v":30908,"vw":32.859935},{"c":32.885,"h":33,"l":32.815,"n":536,"o":32.89,"t":"2026-09-30T18:00:00Z","v":25545,"vw":32.896622},{"c":32.88,"h":32.92,"l":32.81,"n":601,"o":32.88,"t":"2026-09-30T18:15:00Z","v":27663,"vw":32.862976},{"c":32.87,"h":33.04,"l":32.815,"n":747,"o":32.86,"t":"2026-09-30T18:30:00Z","v":37034,"vw":32.93875},{"c":32.84,"h":32.94,"l":32.765,"n":638,"o":32.825,"t":"2026-09-30T18:45:00Z","v":28346,"vw":32.846199},{"c":32.8,"h":32.93,"l":32.625,"n":871,"o":32.84,"t":"2026-09-30T19:00:00Z","v":55003,"vw":32.81599},{"c":32.88,"h":32.92,"l":32.75,"n":953,"o":32.82,"t":"2026-09-30T19:15:00Z","v":80075,"vw":32.836646},{"c":32.54,"h":32.895,"l":32.5,"n":876,"o":32.895,"t":"2026-09-30T19:30:00Z","v":90866,"vw":32.686816},{"c":32.27,"h":32.71,"l":32.2,"n":4441,"o":32.5,"t":"2026-09-30T19:45:00Z","v":327946,"vw":32.45142},{"c":32.29,"h":32.29,"l":32.29,"n":29,"o":32.29,"t":"2026-09-30T20:00:00Z","v":391303,"vw":32.29},{"c":32.12,"h":32.31,"l":32.12,"n":27,"o":32.31,"t":"2026-09-30T21:00:00Z","v":1112,"vw":32.142222},{"c":32.16,"h":32.16,"l":32.16,"n":1,"o":32.16,"t":"2026-09-30T22:15:00Z","v":150,"vw":32.16},{"c":32.3,"h":32.3,"l":32.3,"n":24,"o":32.3,"t":"2026-10-01T11:00:00Z","v":228,"vw":32.3},{"c":32.3,"h":32.3,"l":32.3,"n":23,"o":32.3,"t":"2026-10-01T12:00:00Z","v":801,"vw":32.3},{"c":32.94,"h":32.94,"l":32.23,"n":3,"o":32.23,"t":"2026-10-01T12:45:00Z","v":301,"vw":32.703333},{"c":32.35,"h":32.53,"l":32.21,"n":43,"o":32.48,"t":"2026-10-01T13:00:00Z","v":3012,"vw":32.433202},{"c":32.145,"h":32.44,"l":31.71,"n":798,"o":32.14,"t":"2026-10-01T13:30:00Z","v":65836,"vw":32.152515},{"c":31.865,"h":32.04,"l":31.74,"n":495,"o":31.99,"t":"2026-10-01T13:45:00Z","v":16477,"vw":31.852811},{"c":31.9,"h":31.97,"l":31.5,"n":439,"o":31.822,"t":"2026-10-01T14:00:00Z","v":30458,"vw":31.682642},{"c":31.48,"h":32.03,"l":31.48,"n":400,"o":31.935,"t":"2026-10-01T14:15:00Z","v":26846,"vw":31.741837},{"c":31.395,"h":31.6346,"l":31.335,"n":504,"o":31.45,"t":"2026-10-01T14:30:00Z","v":20523,"vw":31.437363},{"c":31.515,"h":31.63,"l":31.3143,"n":487,"o":31.42,"t":"2026-10-01T14:45:00Z","v":22166,"vw":31.446627},{"c":31.57,"h":31.615,"l":31.415,"n":665,"o":31.54,"t":"2026-10-01T15:00:00Z","v":51512,"vw":31.529808},{"c":31.42,"h":31.67,"l":31.42,"n":481,"o":31.54,"t":"2026-10-01T15:15:00Z","v":27038,"vw":31.558873},{"c":31.59,"h":31.64,"l":31.34,"n":536,"o":31.415,"t":"2026-10-01T15:30:00Z","v":51856,"vw":31.566343},{"c":31.62,"h":31.73,"l":31.48,"n":504,"o":31.59,"t":"2026-10-01T15:45:00Z","v":67197,"vw":31.640703},{"c":31.605,"h":31.87,"l":31.605,"n":436,"o":31.615,"t":"2026-10-01T16:00:00Z","v":23261,"vw":31.766257},{"c":31.57,"h":31.585,"l":31.39,"n":365,"o":31.56,"t":"2026-10-01T16:15:00Z","v":14969,"vw":31.481294},{"c":31.565,"h":31.66,"l":31.525,"n":400,"o":31.57,"t":"2026-10-01T16:30:00Z","v":34360,"vw":31.595701},{"c":31.46,"h":31.63,"l":31.46,"n":368,"o":31.56,"t":"2026-10-01T16:45:00Z","v":16647,"vw":31.525425},{"c":31.47,"h":31.56,"l":31.41,"n":375,"o":31.43,"t":"2026-10-01T17:00:00Z","v":16740,"vw":31.494077},{"c":31.615,"h":31.65,"l":31.4658,"n":433,"o":31.495,"t":"2026-10-01T17:15:00Z","v":21647,"vw":31.562802},{"c":31.68,"h":31.73,"l":31.615,"n":440,"o":31.65,"t":"2026-10-01T17:30:00Z","v":16885,"vw":31.662756},{"c":31.41,"h":31.68,"l":31.36,"n":420,"o":31.68,"t":"2026-10-01T17:45:00Z","v":19891,"vw":31.485596},{"c":31.32,"h":31.46,"l":31.25,"n":437,"o":31.425,"t":"2026-10-01T18:00:00Z","v":22154,"vw":31.334553},{"c":31.45,"h":31.55,"l":31.24,"n":312,"o":31.24,"t":"2026-10-01T18:15:00Z","v":12690,"vw":31.450061},{"c":31.445,"h":31.57,"l":31.4101,"n":383,"o":31.52,"t":"2026-10-01T18:30:00Z","v":13663,"vw":31.497827},{"c":31.32,"h":31.49,"l":31.3,"n":394,"o":31.49,"t":"2026-10-01T18:45:00Z","v":15000,"vw":31.400978},{"c":31.01,"h":31.34,"l":30.87,"n":1060,"o":31.34,"t":"2026-10-01T19:00:00Z","v":80724,"vw":31.018625},{"c":31.07,"h":31.1,"l":30.92,"n":721,"o":31.04,"t":"2026-10-01T19:15:00Z","v":38110,"vw":31.027992},{"c":31.075,"h":31.225,"l":31,"n":788,"o":31.075,"t":"2026-10-01T19:30:00Z","v":36112,"vw":31.11535},{"c":30.99,"h":31.11,"l":30.945,"n":2347,"o":31.075,"t":"2026-10-01T19:45:00Z","v":119643,"vw":31.029305},{"c":31,"h":31,"l":30.99,"n":21,"o":30.99,"t":"2026-10-01T20:00:00Z","v":110316,"vw":30.990011},{"c":30.7635,"h":30.7635,"l":30.7635,"n":2,"o":30.7635,"t":"2026-10-01T20:15:00Z","v":200,"vw":30.7635},{"c":31.15,"h":31.15,"l":31.15,"n":2,"o":31.15,"t":"2026-10-02T13:15:00Z","v":160,"vw":31.15},{"c":30.785,"h":31.27,"l":30.785,"n":681,"o":31.16,"t":"2026-10-02T13:30:00Z","v":52546,"vw":31.04358},{"c":30.53,"h":31,"l":30.52,"n":667,"o":30.81,"t":"2026-10-02T13:45:00Z","v":41253,"vw":30.802681},{"c":30.54,"h":30.73,"l":30.47,"n":1309,"o":30.5,"t":"2026-10-02T14:00:00Z","v":132243,"vw":30.599167},{"c":30.305,"h":30.57,"l":30.27,"n":807,"o":30.55,"t":"2026-10-02T14:15:00Z","v":71943,"vw":30.439874},{"c":30.2575,"h":30.48,"l":30.1648,"n":1010,"o":30.28,"t":"2026-10-02T14:30:00Z","v":94684,"vw":30.314177},{"c":30.34,"h":30.43,"l":30.14,"n":1161,"o":30.32,"t":"2026-10-02T14:45:00Z","v":101984,"vw":30.308757},{"c":30.19,"h":30.42,"l":30.03,"n":836,"o":30.33,"t":"2026-10-02T15:00:00Z","v":46192,"vw":30.192986},{"c":29.86,"h":30.21,"l":29.825,"n":820,"o":30.18,"t":"2026-10-02T15:15:00Z","v":55621,"vw":30.009749},{"c":29.95,"h":29.98,"l":29.8,"n":936,"o":29.85,"t":"2026-10-02T15:30:00Z","v":74279,"vw":29.91604},{"c":30.09,"h":30.14,"l":29.94,"n":610,"o":29.96,"t":"2026-10-02T15:45:00Z","v":34261,"vw":30.053444},{"c":29.955,"h":30.235,"l":29.95,"n":612,"o":30.04,"t":"2026-10-02T16:00:00Z","v":28172,"vw":30.106422},{"c":30.08,"h":30.11,"l":29.945,"n":461,"o":29.95,"t":"2026-10-02T16:15:00Z","v":21130,"vw":30.015637},{"c":30.2,"h":30.2599,"l":30.09,"n":607,"o":30.09,"t":"2026-10-02T16:30:00Z","v":30504,"vw":30.201179},{"c":30.165,"h":30.25,"l":30.12,"n":447,"o":30.165,"t":"2026-10-02T16:45:00Z","v":18452,"vw":30.186152},{"c":30.075,"h":30.23,"l":30.04,"n":525,"o":30.16,"t":"2026-10-02T17:00:00Z","v":21642,"vw":30.135565},{"c":30.025,"h":30.15,"l":30.01,"n":580,"o":30.075,"t":"2026-10-02T17:15:00Z","v":22840,"vw":30.083142},{"c":30.11,"h":30.14,"l":30.02,"n":614,"o":30.03,"t":"2026-10-02T17:30:00Z","v":30148,"vw":30.085317},{"c":30.06,"h":30.14,"l":30.03,"n":552,"o":30.13,"t":"2026-10-02T17:45:00Z","v":22018,"vw":30.082275},{"c":30.04,"h":30.085,"l":29.91,"n":820,"o":30.085,"t":"2026-10-02T18:00:00Z","v":33285,"vw":30.017477},{"c":29.94,"h":30.045,"l":29.85,"n":710,"o":30.045,"t":"2026-10-02T18:15:00Z","v":38928,"vw":29.97769},{"c":29.94,"h":29.98,"l":29.8,"n":960,"o":29.96,"t":"2026-10-02T18:30:00Z","v":51376,"vw":29.896842},{"c":29.91,"h":29.95,"l":29.83,"n":765,"o":29.915,"t":"2026-10-02T18:45:00Z","v":41204,"vw":29.877992},{"c":29.985,"h":30.05,"l":29.89,"n":1084,"o":29.89,"t":"2026-10-02T19:00:00Z","v":52515,"vw":29.948482},{"c":30.0525,"h":30.08,"l":29.95,"n":999,"o":30,"t":"2026-10-02T19:15:00Z","v":37567,"vw":30.019699},{"c":30.245,"h":30.255,"l":30.05,"n":1227,"o":30.05,"t":"2026-10-02T19:30:00Z","v":56280,"vw":30.158815},{"c":30.44,"h":30.47,"l":30.24,"n":4047,"o":30.245,"t":"2026-10-02T19:45:00Z","v":234185,"vw":30.391725},{"c":31,"h":31,"l":30.42,"n":28,"o":30.42,"t":"2026-10-02T20:00:00Z","v":143750,"vw":30.420487},{"c":30.42,"h":30.42,"l":30.42,"n":1,"o":30.42,"t":"2026-10-02T20:15:00Z","v":10084,"vw":30.42},{"c":30.45,"h":30.45,"l":30.45,"n":34,"o":30.45,"t":"2026-10-05T11:00:00Z","v":1080,"vw":30.45},{"c":29.95,"h":30.735,"l":29.81,"n":726,"o":30.65,"t":"2026-10-05T13:30:00Z","v":71817,"vw":30.11625},{"c":29.85,"h":30.18,"l":29.65,"n":659,"o":30.02,"t":"2026-10-05T13:45:00Z","v":94146,"vw":29.908027},{"c":29.55,"h":29.92,"l":29.54,"n":588,"o":29.8,"t":"2026-10-05T14:00:00Z","v":30551,"vw":29.751146},{"c":29.07,"h":29.565,"l":29.05,"n":825,"o":29.55,"t":"2026-10-05T14:15:00Z","v":45767,"vw":29.313678},{"c":28.88,"h":29.1,"l":28.83,"n":1039,"o":29.07,"t":"2026-10-05T14:30:00Z","v":89210,"vw":28.968524},{"c":28.9,"h":29.05,"l":28.79,"n":845,"o":28.86,"t":"2026-10-05T14:45:00Z","v":48402,"vw":28.912603},{"c":29.26,"h":29.2717,"l":28.87,"n":624,"o":28.88,"t":"2026-10-05T15:00:00Z","v":33286,"vw":29.103835},{"c":29.55,"h":29.6,"l":29.27,"n":761,"o":29.29,"t":"2026-10-05T15:15:00Z","v":44557,"vw":29.458292},{"c":29.39,"h":29.575,"l":29.32,"n":489,"o":29.57,"t":"2026-10-05T15:30:00Z","v":24402,"vw":29.380327},{"c":29.47,"h":29.62,"l":29.35,"n":676,"o":29.39,"t":"2026-10-05T15:45:00Z","v":40325,"vw":29.516402},{"c":29.47,"h":29.485,"l":29.36,"n":485,"o":29.485,"t":"2026-10-05T16:00:00Z","v":18452,"vw":29.454822},{"c":29.7,"h":29.72,"l":29.43,"n":475,"o":29.44,"t":"2026-10-05T16:15:00Z","v":20319,"vw":29.596205},{"c":29.76,"h":29.8,"l":29.69,"n":387,"o":29.72,"t":"2026-10-05T16:30:00Z","v":14528,"vw":29.728344},{"c":29.8,"h":29.82,"l":29.73,"n":408,"o":29.76,"t":"2026-10-05T16:45:00Z","v":17603,"vw":29.786694},{"c":29.675,"h":29.865,"l":29.65,"n":467,"o":29.83,"t":"2026-10-05T17:00:00Z","v":21956,"vw":29.740626},{"c":29.8,"h":29.8,"l":29.68,"n":480,"o":29.68,"t":"2026-10-05T17:15:00Z","v":16521,"vw":29.721795},{"c":29.41,"h":29.795,"l":29.36,"n":826,"o":29.795,"t":"2026-10-05T17:30:00Z","v":95687,"vw":29.551546},{"c":29.3,"h":29.43,"l":29.29,"n":527,"o":29.425,"t":"2026-10-05T17:45:00Z","v":23451,"vw":29.347113},{"c":29.26,"h":29.36,"l":29.195,"n":1141,"o":29.29,"t":"2026-10-05T18:00:00Z","v":128997,"vw":29.261229},{"c":29.3,"h":29.33,"l":29.25,"n":485,"o":29.2582,"t":"2026-10-05T18:15:00Z","v":21007,"vw":29.280512},{"c":29.38,"h":29.405,"l":29.31,"n":566,"o":29.33,"t":"2026-10-05T18:30:00Z","v":38159,"vw":29.360672},{"c":29.45,"h":29.5,"l":29.35,"n":1324,"o":29.38,"t":"2026-10-05T18:45:00Z","v":86194,"vw":29.401682},{"c":29.7,"h":29.78,"l":29.425,"n":773,"o":29.44,"t":"2026-10-05T19:00:00Z","v":102101,"vw":29.551037},{"c":29.83,"h":29.93,"l":29.61,"n":1101,"o":29.68,"t":"2026-10-05T19:15:00Z","v":119843,"vw":29.710679},{"c":29.76,"h":29.9,"l":29.64,"n":1324,"o":29.83,"t":"2026-10-05T19:30:00Z","v":77179,"vw":29.774698},{"c":29.85,"h":29.96,"l":29.7,"n":3226,"o":29.74,"t":"2026-10-05T19:45:00Z","v":306985,"vw":29.792998},{"c":29.83,"h":29.85,"l":29.83,"n":39,"o":29.85,"t":"2026-10-05T20:00:00Z","v":1065783,"vw":29.830013},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-05T20:30:00Z","v":100,"vw":30},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-06T08:15:00Z","v":120,"vw":29.4},{"c":29.83,"h":29.84,"l":29.83,"n":6,"o":29.84,"t":"2026-10-06T10:00:00Z","v":800,"vw":29.83375},{"c":29.91,"h":29.91,"l":29.75,"n":45,"o":29.75,"t":"2026-10-06T11:15:00Z","v":2627,"vw":29.806951},{"c":29.84,"h":29.84,"l":29.84,"n":2,"o":29.84,"t":"2026-10-06T11:45:00Z","v":125,"vw":29.84},{"c":30.04,"h":30.04,"l":29.84,"n":8,"o":29.84,"t":"2026-10-06T12:45:00Z","v":419,"vw":29.94},{"c":29.8,"h":29.8,"l":29.8,"n":8,"o":29.8,"t":"2026-10-06T13:15:00Z","v":162,"vw":29.8},{"c":29.395,"h":29.98,"l":29.055,"n":577,"o":29.98,"t":"2026-10-06T13:30:00Z","v":64973,"vw":29.461712},{"c":29.357,"h":29.49,"l":29.1,"n":458,"o":29.38,"t":"2026-10-06T13:45:00Z","v":20749,"vw":29.280846},{"c":28.505,"h":29.48,"l":28.37,"n":1877,"o":29.358,"t":"2026-10-06T14:00:00Z","v":161654,"vw":28.765037},{"c":28.61,"h":28.7,"l":28.4,"n":511,"o":28.55,"t":"2026-10-06T14:15:00Z","v":39022,"vw":28.574514},{"c":28.64,"h":28.66,"l":28.5,"n":624,"o":28.585,"t":"2026-10-06T14:30:00Z","v":31921,"vw":28.547147},{"c":29.14,"h":29.14,"l":28.535,"n":1968,"o":28.65,"t":"2026-10-06T14:45:00Z","v":193125,"vw":28.720691},{"c":29.6,"h":29.62,"l":29.0501,"n":515,"o":29.14,"t":"2026-10-06T15:00:00Z","v":39145,"vw":29.325684},{"c":30.06,"h":30.07,"l":29.59,"n":658,"o":29.67,"t":"2026-10-06T15:15:00Z","v":32535,"vw":29.842664},{"c":29.72,"h":30.1024,"l":29.6514,"n":504,"o":30.1024,"t":"2026-10-06T15:30:00Z","v":48314,"vw":29.849126},{"c":29.59,"h":29.77,"l":29.52,"n":590,"o":29.72,"t":"2026-10-06T15:45:00Z","v":39292,"vw":29.635545},{"c":29.62,"h":29.75,"l":29.54,"n":881,"o":29.61,"t":"2026-10-06T16:00:00Z","v":250535,"vw":29.604811},{"c":29.57,"h":29.58,"l":29.26,"n":1084,"o":29.565,"t":"2026-10-06T16:15:00Z","v":58219,"vw":29.432004},{"c":29.43,"h":29.66,"l":29.28,"n":1345,"o":29.56,"t":"2026-10-06T16:30:00Z","v":110125,"vw":29.537223},{"c":29.29,"h":29.49,"l":29.27,"n":701,"o":29.41,"t":"2026-10-06T16:45:00Z","v":36211,"vw":29.385076},{"c":28.905,"h":29.31,"l":28.88,"n":967,"o":29.28,"t":"2026-10-06T17:00:00Z","v":48642,"vw":29.131054},{"c":28.9,"h":29,"l":28.83,"n":731,"o":28.94,"t":"2026-10-06T17:15:00Z","v":46710,"vw":28.909796},{"c":29,"h":29.14,"l":28.9,"n":1516,"o":28.9,"t":"2026-10-06T17:30:00Z","v":112432,"vw":29.036022},{"c":28.9,"h":29.06,"l":28.89,"n":1365,"o":29,"t":"2026-10-06T17:45:00Z","v":123762,"vw":28.990705},{"c":28.84,"h":28.95,"l":28.77,"n":884,"o":28.9,"t":"2026-10-06T18:00:00Z","v":36611,"vw":28.845485},{"c":28.97,"h":29.02,"l":28.79,"n":879,"o":28.79,"t":"2026-10-06T18:15:00Z","v":37352,"vw":28.893317},{"c":29.145,"h":29.21,"l":28.97,"n":819,"o":28.99,"t":"2026-10-06T18:30:00Z","v":41933,"vw":29.080736},{"c":29.21,"h":29.24,"l":29.03,"n":1381,"o":29.145,"t":"2026-10-06T18:45:00Z","v":113678,"vw":29.137007},{"c":28.99,"h":29.17,"l":28.9,"n":1154,"o":29.17,"t":"2026-10-06T19:00:00Z","v":151387,"vw":29.006222},{"c":28.985,"h":29,"l":28.9,"n":983,"o":28.99,"t":"2026-10-06T19:15:00Z","v":53847,"vw":28.947457},{"c":29.18,"h":29.18,"l":28.88,"n":1304,"o":28.98,"t":"2026-10-06T19:30:00Z","v":70107,"vw":29.043479},{"c":29.42,"h":29.45,"l":29.144,"n":3697,"o":29.18,"t":"2026-10-06T19:45:00Z","v":212400,"vw":29.315929},{"c":29.25,"h":29.5046,"l":29.25,"n":32,"o":29.42,"t":"2026-10-06T20:00:00Z","v":204228,"vw":29.420066},{"c":28.95,"h":28.95,"l":28.95,"n":2,"o":28.95,"t":"2026-10-07T09:15:00Z","v":202,"vw":28.95},{"c":29.0403,"h":29.07,"l":29.0403,"n":3,"o":29.07,"t":"2026-10-07T11:30:00Z","v":250,"vw":29.05515},{"c":29.38,"h":29.38,"l":29.36,"n":4,"o":29.36,"t":"2026-10-07T11:45:00Z","v":680,"vw":29.367059},{"c":29.39,"h":29.39,"l":29.39,"n":8,"o":29.39,"t":"2026-10-07T12:00:00Z","v":885,"vw":29.39},{"c":29.42,"h":29.42,"l":29.04,"n":4,"o":29.04,"t":"2026-10-07T12:45:00Z","v":198250,"vw":29.419672},{"c":29.18,"h":29.31,"l":29.18,"n":24,"o":29.31,"t":"2026-10-07T13:00:00Z","v":2864,"vw":29.243145},{"c":29.11,"h":29.11,"l":29.1,"n":6,"o":29.1,"t":"2026-10-07T13:15:00Z","v":269,"vw":29.106226},{"c":29.205,"h":29.21,"l":28.79,"n":660,"o":29.09,"t":"2026-10-07T13:30:00Z","v":38591,"vw":29.009449},{"c":28.975,"h":29.325,"l":28.945,"n":604,"o":29.205,"t":"2026-10-07T13:45:00Z","v":27937,"vw":29.131695},{"c":28.695,"h":29.095,"l":28.64,"n":1131,"o":28.992,"t":"2026-10-07T14:00:00Z","v":121574,"vw":28.881873},{"c":28.59,"h":28.75,"l":28.47,"n":1053,"o":28.64,"t":"2026-10-07T14:15:00Z","v":275489,"vw":28.631018},{"c":28.89,"h":29.01,"l":28.46,"n":1096,"o":28.585,"t":"2026-10-07T14:30:00Z","v":117795,"vw":28.714106},{"c":28.935,"h":29.01,"l":28.865,"n":624,"o":28.895,"t":"2026-10-07T14:45:00Z","v":36630,"vw":28.928126},{"c":28.88,"h":28.94,"l":28.81,"n":579,"o":28.935,"t":"2026-10-07T15:00:00Z","v":22795,"vw":28.873934},{"c":28.835,"h":29.02,"l":28.83,"n":612,"o":28.8751,"t":"2026-10-07T15:15:00Z","v":25154,"vw":28.923566},{"c":28.895,"h":29.06,"l":28.85,"n":834,"o":28.86,"t":"2026-10-07T15:30:00Z","v":30810,"vw":28.927583},{"c":29.08,"h":29.08,"l":28.895,"n":394,"o":28.895,"t":"2026-10-07T15:45:00Z","v":15931,"vw":28.971257},{"c":29.565,"h":29.67,"l":29.08,"n":830,"o":29.08,"t":"2026-10-07T16:00:00Z","v":49000,"vw":29.377097},{"c":29.73,"h":29.77,"l":29.5018,"n":527,"o":29.565,"t":"2026-10-07T16:15:00Z","v":40460,"vw":29.659928},{"c":29.58,"h":29.78,"l":29.58,"n":680,"o":29.7,"t":"2026-10-07T16:30:00Z","v":42522,"vw":29.692384},{"c":29.77,"h":29.79,"l":29.501,"n":402,"o":29.555,"t":"2026-10-07T16:45:00Z","v":37780,"vw":29.661095},{"c":29.855,"h":29.98,"l":29.76,"n":1135,"o":29.77,"t":"2026-10-07T17:00:00Z","v":78162,"vw":29.880311},{"c":29.82,"h":29.875,"l":29.69,"n":635,"o":29.8104,"t":"2026-10-07T17:15:00Z","v":45143,"vw":29.802029},{"c":29.805,"h":29.925,"l":29.48,"n":887,"o":29.81,"t":"2026-10-07T17:30:00Z","v":54116,"vw":29.681428},{"c":29.77,"h":29.83,"l":29.68,"n":570,"o":29.805,"t":"2026-10-07T17:45:00Z","v":25991,"vw":29.754168},{"c":30.075,"h":30.13,"l":29.775,"n":1219,"o":29.78,"t":"2026-10-07T18:00:00Z","v":87037,"vw":29.93217},{"c":30.11,"h":30.2,"l":30.01,"n":822,"o":30.075,"t":"2026-10-07T18:15:00Z","v":51919,"vw":30.107592},{"c":30.16,"h":30.35,"l":30.02,"n":1620,"o":30.1,"t":"2026-10-07T18:30:00Z","v":111574,"vw":30.19385},{"c":30.14,"h":30.31,"l":29.84,"n":1265,"o":30.18,"t":"2026-10-07T18:45:00Z","v":144492,"vw":30.027887},{"c":30.17,"h":30.27,"l":30.09,"n":999,"o":30.15,"t":"2026-10-07T19:00:00Z","v":63903,"vw":30.178443},{"c":30.2,"h":30.26,"l":30.07,"n":1704,"o":30.15,"t":"2026-10-07T19:15:00Z","v":109218,"vw":30.161611},{"c":30.44,"h":30.61,"l":30.1,"n":1918,"o":30.185,"t":"2026-10-07T19:30:00Z","v":200776,"vw":30.337895},{"c":30.27,"h":30.48,"l":30,"n":5689,"o":30.44,"t":"2026-10-07T19:45:00Z","v":580321,"vw":30.227804},{"c":30.25,"h":30.25,"l":30.25,"n":39,"o":30.25,"t":"2026-10-07T20:00:00Z","v":642966,"vw":30.25},{"c":30.6789,"h":30.6789,"l":30.6789,"n":1,"o":30.6789,"t":"2026-10-07T22:15:00Z","v":250,"vw":30.6789},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-10-07T22:30:00Z","v":5000,"vw":30.4},{"c":30,"h":30.11,"l":30,"n":9,"o":30.11,"t":"2026-10-07T22:45:00Z","v":253,"vw":30.054726},{"c":29.73,"h":29.73,"l":29.73,"n":1,"o":29.73,"t":"2026-10-08T13:15:00Z","v":100,"vw":29.73},{"c":29.47,"h":30.25,"l":29.24,"n":306,"o":29.95,"t":"2026-10-08T13:30:00Z","v":52126,"vw":29.851135},{"c":29.325,"h":29.64,"l":29.23,"n":311,"o":29.4,"t":"2026-10-08T13:45:00Z","v":22542,"vw":29.451017},{"c":29.33,"h":29.55,"l":29.145,"n":490,"o":29.325,"t":"2026-10-08T14:00:00Z","v":30055,"vw":29.342284},{"c":29.245,"h":29.39,"l":29.1,"n":365,"o":29.39,"t":"2026-10-08T14:15:00Z","v":15721,"vw":29.237517},{"c":29.05,"h":29.25,"l":29.05,"n":511,"o":29.25,"t":"2026-10-08T14:30:00Z","v":45072,"vw":29.192948},{"c":29.04,"h":29.18,"l":29.03,"n":332,"o":29.06,"t":"2026-10-08T14:45:00Z","v":12968,"vw":29.102044},{"c":29.295,"h":29.4,"l":29.08,"n":467,"o":29.08,"t":"2026-10-08T15:00:00Z","v":31969,"vw":29.2451},{"c":29.22,"h":29.385,"l":29.22,"n":343,"o":29.29,"t":"2026-10-08T15:15:00Z","v":13271,"vw":29.30713},{"c":29.13,"h":29.19,"l":29.09,"n":354,"o":29.19,"t":"2026-10-08T15:30:00Z","v":15625,"vw":29.123982},{"c":29.08,"h":29.14,"l":29.045,"n":343,"o":29.105,"t":"2026-10-08T15:45:00Z","v":16417,"vw":29.095137},{"c":29.125,"h":29.14,"l":28.98,"n":327,"o":29.09,"t":"2026-10-08T16:00:00Z","v":15241,"vw":29.06869},{"c":29.02,"h":29.31,"l":29.015,"n":486,"o":29.125,"t":"2026-10-08T16:15:00Z","v":23659,"vw":29.086018},{"c":28.88,"h":29.06,"l":28.74,"n":1102,"o":29,"t":"2026-10-08T16:30:00Z","v":85615,"vw":28.848914},{"c":29.235,"h":29.3,"l":28.7802,"n":555,"o":28.91,"t":"2026-10-08T16:45:00Z","v":43657,"vw":28.952663},{"c":29.14,"h":29.31,"l":29.09,"n":419,"o":29.19,"t":"2026-10-08T17:00:00Z","v":36959,"vw":29.189504},{"c":29.285,"h":29.33,"l":28.9701,"n":575,"o":29.185,"t":"2026-10-08T17:15:00Z","v":40403,"vw":29.247366},{"c":29.225,"h":29.32,"l":29.1,"n":438,"o":29.29,"t":"2026-10-08T17:30:00Z","v":23831,"vw":29.20061},{"c":29.2,"h":29.24,"l":29.12,"n":333,"o":29.24,"t":"2026-10-08T17:45:00Z","v":13844,"vw":29.195163},{"c":29.365,"h":29.365,"l":29.135,"n":522,"o":29.2,"t":"2026-10-08T18:00:00Z","v":16829,"vw":29.192063},{"c":29.36,"h":29.43,"l":29.185,"n":386,"o":29.35,"t":"2026-10-08T18:15:00Z","v":21393,"vw":29.311468},{"c":29.375,"h":29.42,"l":29.285,"n":297,"o":29.41,"t":"2026-10-08T18:30:00Z","v":10941,"vw":29.363438},{"c":29.24,"h":29.38,"l":29.15,"n":421,"o":29.365,"t":"2026-10-08T18:45:00Z","v":11119,"vw":29.239619},{"c":29.55,"h":29.56,"l":29.225,"n":387,"o":29.23,"t":"2026-10-08T19:00:00Z","v":11573,"vw":29.366121},{"c":29.69,"h":29.71,"l":29.51,"n":733,"o":29.5548,"t":"2026-10-08T19:15:00Z","v":39641,"vw":29.613907},{"c":29.83,"h":29.97,"l":29.7,"n":1499,"o":29.72,"t":"2026-10-08T19:30:00Z","v":106070,"vw":29.847281},{"c":29.76,"h":29.92,"l":29.57,"n":4368,"o":29.83,"t":"2026-10-08T19:45:00Z","v":311868,"vw":29.759716},{"c":29.73,"h":29.73,"l":29.73,"n":44,"o":29.73,"t":"2026-10-08T20:00:00Z","v":648027,"vw":29.73},{"c":28.63,"h":29.71,"l":28.63,"n":8,"o":29.71,"t":"2026-10-09T08:00:00Z","v":1540,"vw":29.052667},{"c":29.73,"h":29.73,"l":29.73,"n":10,"o":29.73,"t":"2026-10-09T13:00:00Z","v":391,"vw":29.73},{"c":29.8,"h":29.8,"l":29.3,"n":25,"o":29.3,"t":"2026-10-09T13:15:00Z","v":2468,"vw":29.532378},{"c":29.75,"h":29.89,"l":29.46,"n":309,"o":29.57,"t":"2026-10-09T13:30:00Z","v":16304,"vw":29.60765},{"c":30.2,"h":30.24,"l":29.83,"n":296,"o":29.83,"t":"2026-10-09T13:45:00Z","v":16282,"vw":30.040806},{"c":30.345,"h":30.51,"l":30.16,"n":341,"o":30.31,"t":"2026-10-09T14:00:00Z","v":18908,"vw":30.346472},{"c":30.29,"h":30.37,"l":30.01,"n":310,"o":30.31,"t":"2026-10-09T14:15:00Z","v":14154,"vw":30.210175},{"c":29.91,"h":30.24,"l":29.91,"n":384,"o":30.24,"t":"2026-10-09T14:30:00Z","v":19118,"vw":30.130622},{"c":29.89,"h":29.95,"l":29.69,"n":423,"o":29.85,"t":"2026-10-09T14:45:00Z","v":17882,"vw":29.831478},{"c":29.71,"h":29.84,"l":29.705,"n":309,"o":29.83,"t":"2026-10-09T15:00:00Z","v":12138,"vw":29.782666},{"c":29.76,"h":29.82,"l":29.69,"n":381,"o":29.69,"t":"2026-10-09T15:15:00Z","v":17803,"vw":29.777178},{"c":29.925,"h":29.97,"l":29.78,"n":373,"o":29.78,"t":"2026-10-09T15:30:00Z","v":22462,"vw":29.875559},{"c":29.82,"h":29.97,"l":29.82,"n":339,"o":29.97,"t":"2026-10-09T15:45:00Z","v":18303,"vw":29.898323},{"c":29.775,"h":29.85,"l":29.75,"n":237,"o":29.82,"t":"2026-10-09T16:00:00Z","v":10286,"vw":29.805488},{"c":29.82,"h":29.82,"l":29.74,"n":273,"o":29.78,"t":"2026-10-09T16:15:00Z","v":11860,"vw":29.777115},{"c":29.755,"h":29.86,"l":29.755,"n":281,"o":29.82,"t":"2026-10-09T16:30:00Z","v":11794,"vw":29.827834},{"c":29.84,"h":29.9499,"l":29.74,"n":295,"o":29.76,"t":"2026-10-09T16:45:00Z","v":14655,"vw":29.834401},{"c":29.86,"h":29.89,"l":29.78,"n":249,"o":29.84,"t":"2026-10-09T17:00:00Z","v":11334,"vw":29.853226},{"c":29.82,"h":29.9,"l":29.82,"n":195,"o":29.89,"t":"2026-10-09T17:15:00Z","v":8305,"vw":29.874261},{"c":29.79,"h":29.875,"l":29.74,"n":312,"o":29.775,"t":"2026-10-09T17:30:00Z","v":13369,"vw":29.786047},{"c":29.73,"h":29.86,"l":29.605,"n":648,"o":29.86,"t":"2026-10-09T17:45:00Z","v":37119,"vw":29.70163},{"c":29.79,"h":29.87,"l":29.71,"n":389,"o":29.76,"t":"2026-10-09T18:00:00Z","v":23660,"vw":29.798141},{"c":29.83,"h":29.86,"l":29.71,"n":298,"o":29.8,"t":"2026-10-09T18:15:00Z","v":19134,"vw":29.79232},{"c":29.82,"h":29.91,"l":29.82,"n":342,"o":29.84,"t":"2026-10-09T18:30:00Z","v":12395,"vw":29.860515},{"c":29.8,"h":29.97,"l":29.8,"n":450,"o":29.84,"t":"2026-10-09T18:45:00Z","v":18053,"vw":29.890718},{"c":29.72,"h":29.83,"l":29.72,"n":616,"o":29.8,"t":"2026-10-09T19:00:00Z","v":32002,"vw":29.786131},{"c":29.76,"h":29.84,"l":29.689,"n":769,"o":29.71,"t":"2026-10-09T19:15:00Z","v":42060,"vw":29.769295},{"c":29.89,"h":29.915,"l":29.7,"n":1139,"o":29.75,"t":"2026-10-09T19:30:00Z","v":61780,"vw":29.820498},{"c":29.88,"h":29.945,"l":29.78,"n":3533,"o":29.9,"t":"2026-10-09T19:45:00Z","v":275539,"vw":29.86722},{"c":29.88,"h":29.88,"l":29.88,"n":34,"o":29.88,"t":"2026-10-09T20:00:00Z","v":195354,"vw":29.88},{"c":29.88,"h":29.88,"l":29.88,"n":1,"o":29.88,"t":"2026-10-09T20:15:00Z","v":115,"vw":29.88},{"c":29.88,"h":29.88,"l":29.88,"n":1,"o":29.88,"t":"2026-10-09T21:30:00Z","v":100,"vw":29.88},{"c":29.9,"h":30.05,"l":29.9,"n":42,"o":30.05,"t":"2026-10-12T12:00:00Z","v":7847,"vw":29.984322},{"c":30.08,"h":30.08,"l":29.83,"n":47,"o":29.87,"t":"2026-10-12T12:15:00Z","v":4920,"vw":30.044801},{"c":29.93,"h":29.93,"l":29.93,"n":11,"o":29.93,"t":"2026-10-12T12:45:00Z","v":110,"vw":29.93},{"c":29.06,"h":29.88,"l":29.05,"n":55,"o":29.88,"t":"2026-10-12T13:15:00Z","v":4864,"vw":29.753107},{"c":29.4225,"h":29.4925,"l":29.07,"n":166,"o":29.11,"t":"2026-10-12T13:30:00Z","v":29102,"vw":29.205104},{"c":29.12,"h":29.41,"l":29.05,"n":252,"o":29.31,"t":"2026-10-12T13:45:00Z","v":23588,"vw":29.213277},{"c":29.075,"h":29.3,"l":28.93,"n":338,"o":29.14,"t":"2026-10-12T14:00:00Z","v":24365,"vw":29.08694},{"c":28.99,"h":29.105,"l":28.7237,"n":300,"o":29.07,"t":"2026-10-12T14:15:00Z","v":25414,"vw":28.949832},{"c":28.71,"h":28.87,"l":28.63,"n":524,"o":28.845,"t":"2026-10-12T14:30:00Z","v":52872,"vw":28.700257},{"c":28.665,"h":28.79,"l":28.53,"n":721,"o":28.7,"t":"2026-10-12T14:45:00Z","v":114402,"vw":28.605549},{"c":28.79,"h":28.82,"l":28.575,"n":301,"o":28.645,"t":"2026-10-12T15:00:00Z","v":12089,"vw":28.660091},{"c":28.78,"h":28.89,"l":28.78,"n":163,"o":28.785,"t":"2026-10-12T15:15:00Z","v":4736,"vw":28.825855},{"c":28.62,"h":28.89,"l":28.62,"n":329,"o":28.865,"t":"2026-10-12T15:30:00Z","v":18857,"vw":28.734239},{"c":28.56,"h":28.63,"l":28.56,"n":81,"o":28.6,"t":"2026-10-12T15:45:00Z","v":2869,"vw":28.578943},{"c":28.54,"h":28.55,"l":28.39,"n":638,"o":28.5247,"t":"2026-10-12T16:00:00Z","v":62985,"vw":28.477726},{"c":28.5,"h":28.57,"l":28.42,"n":272,"o":28.505,"t":"2026-10-12T16:15:00Z","v":11239,"vw":28.516305},{"c":28.405,"h":28.53,"l":28.4,"n":345,"o":28.53,"t":"2026-10-12T16:30:00Z","v":13286,"vw":28.497891},{"c":28.36,"h":28.455,"l":28.36,"n":335,"o":28.435,"t":"2026-10-12T16:45:00Z","v":10539,"vw":28.415337},{"c":28.365,"h":28.385,"l":28.31,"n":231,"o":28.33,"t":"2026-10-12T17:00:00Z","v":5560,"vw":28.351209},{"c":28.25,"h":28.35,"l":28.22,"n":506,"o":28.35,"t":"2026-10-12T17:15:00Z","v":29306,"vw":28.280039},{"c":28.14,"h":28.27,"l":28.14,"n":520,"o":28.2,"t":"2026-10-12T17:30:00Z","v":25303,"vw":28.20789},{"c":28.195,"h":28.21,"l":28.07,"n":435,"o":28.15,"t":"2026-10-12T17:45:00Z","v":19525,"vw":28.13746},{"c":28.41,"h":28.41,"l":28.195,"n":467,"o":28.195,"t":"2026-10-12T18:00:00Z","v":26113,"vw":28.31328},{"c":28.42,"h":28.5,"l":28.315,"n":378,"o":28.4,"t":"2026-10-12T18:15:00Z","v":23200,"vw":28.388145},{"c":28.285,"h":28.45,"l":28.24,"n":298,"o":28.4025,"t":"2026-10-12T18:30:00Z","v":12884,"vw":28.339362},{"c":27.975,"h":28.27,"l":27.975,"n":735,"o":28.25,"t":"2026-10-12T18:45:00Z","v":44612,"vw":28.088984},{"c":28.015,"h":28.065,"l":27.91,"n":828,"o":27.975,"t":"2026-10-12T19:00:00Z","v":50151,"vw":27.982965},{"c":28.125,"h":28.16,"l":27.93,"n":773,"o":27.99,"t":"2026-10-12T19:15:00Z","v":50779,"vw":28.000045},{"c":27.965,"h":28.15,"l":27.92,"n":1216,"o":28.12,"t":"2026-10-12T19:30:00Z","v":76671,"vw":28.045161},{"c":27.75,"h":28.03,"l":27.64,"n":4233,"o":27.965,"t":"2026-10-12T19:45:00Z","v":390017,"vw":27.798445},{"c":27.72,"h":27.9,"l":27.72,"n":40,"o":27.72,"t":"2026-10-12T20:00:00Z","v":212103,"vw":27.720939},{"c":27.72,"h":27.72,"l":27.72,"n":1,"o":27.72,"t":"2026-10-12T20:15:00Z","v":1936,"vw":27.72},{"c":27.8832,"h":27.8832,"l":27.8832,"n":1,"o":27.8832,"t":"2026-10-12T21:00:00Z","v":100,"vw":27.8832},{"c":27.7,"h":27.7,"l":27.67,"n":20,"o":27.67,"t":"2026-10-12T21:15:00Z","v":900,"vw":27.69524},{"c":27.72,"h":27.72,"l":27.72,"n":1,"o":27.72,"t":"2026-10-12T21:30:00Z","v":110,"vw":27.72},{"c":27.7605,"h":27.7605,"l":27.7605,"n":1,"o":27.7605,"t":"2026-10-12T22:45:00Z","v":180,"vw":27.7605},{"c":27.72,"h":27.72,"l":27.72,"n":1,"o":27.72,"t":"2026-10-12T23:45:00Z","v":100,"vw":27.72},{"c":27.17,"h":27.17,"l":27.17,"n":1,"o":27.17,"t":"2026-10-13T13:00:00Z","v":500,"vw":27.17},{"c":27.14,"h":27.73,"l":27.14,"n":608,"o":27.64,"t":"2026-10-13T13:30:00Z","v":55240,"vw":27.405743},{"c":27.02,"h":27.175,"l":26.82,"n":792,"o":27.085,"t":"2026-10-13T13:45:00Z","v":52971,"vw":26.965309},{"c":27.07,"h":27.275,"l":27.005,"n":607,"o":27.005,"t":"2026-10-13T14:00:00Z","v":26037,"vw":27.122165},{"c":26.7,"h":27.225,"l":26.585,"n":2399,"o":27.035,"t":"2026-10-13T14:15:00Z","v":758088,"vw":26.803572},{"c":26.875,"h":26.91,"l":26.64,"n":1250,"o":26.7,"t":"2026-10-13T14:30:00Z","v":132214,"vw":26.73889},{"c":26.775,"h":26.92,"l":26.76,"n":839,"o":26.88,"t":"2026-10-13T14:45:00Z","v":32468,"vw":26.834067},{"c":26.8,"h":26.83,"l":26.59,"n":1127,"o":26.775,"t":"2026-10-13T15:00:00Z","v":143500,"vw":26.665058},{"c":26.64,"h":26.805,"l":26.63,"n":519,"o":26.805,"t":"2026-10-13T15:15:00Z","v":15273,"vw":26.71944},{"c":26.6125,"h":26.655,"l":26.56,"n":643,"o":26.65,"t":"2026-10-13T15:30:00Z","v":34853,"vw":26.6098},{"c":26.76,"h":26.81,"l":26.5501,"n":639,"o":26.65,"t":"2026-10-13T15:45:00Z","v":50260,"vw":26.63197},{"c":26.725,"h":26.84,"l":26.694,"n":601,"o":26.76,"t":"2026-10-13T16:00:00Z","v":30888,"vw":26.75758},{"c":26.7201,"h":26.81,"l":26.72,"n":918,"o":26.75,"t":"2026-10-13T16:15:00Z","v":49562,"vw":26.765673},{"c":26.89,"h":26.89,"l":26.7508,"n":722,"o":26.765,"t":"2026-10-13T16:30:00Z","v":35964,"vw":26.844678},{"c":26.9,"h":27,"l":26.9,"n":1059,"o":26.92,"t":"2026-10-13T16:45:00Z","v":81145,"vw":26.949338},{"c":26.755,"h":26.955,"l":26.735,"n":681,"o":26.945,"t":"2026-10-13T17:00:00Z","v":30265,"vw":26.87843},{"c":26.7,"h":26.79,"l":26.7,"n":578,"o":26.79,"t":"2026-10-13T17:15:00Z","v":31968,"vw":26.740945},{"c":26.66,"h":26.76,"l":26.6,"n":633,"o":26.7,"t":"2026-10-13T17:30:00Z","v":38318,"vw":26.690381},{"c":26.65,"h":26.76,"l":26.625,"n":745,"o":26.665,"t":"2026-10-13T17:45:00Z","v":65248,"vw":26.663791},{"c":26.645,"h":26.71,"l":26.59,"n":951,"o":26.64,"t":"2026-10-13T18:00:00Z","v":89564,"vw":26.646559},{"c":26.76,"h":26.76,"l":26.57,"n":797,"o":26.65,"t":"2026-10-13T18:15:00Z","v":73885,"vw":26.651996},{"c":26.83,"h":26.88,"l":26.75,"n":777,"o":26.775,"t":"2026-10-13T18:30:00Z","v":77821,"vw":26.784132},{"c":26.84,"h":26.94,"l":26.78,"n":808,"o":26.82,"t":"2026-10-13T18:45:00Z","v":81144,"vw":26.862026},{"c":26.83,"h":26.945,"l":26.83,"n":891,"o":26.86,"t":"2026-10-13T19:00:00Z","v":51848,"vw":26.872619},{"c":26.81,"h":26.84,"l":26.65,"n":1010,"o":26.82,"t":"2026-10-13T19:15:00Z","v":48261,"vw":26.765222},{"c":26.875,"h":26.92,"l":26.73,"n":1468,"o":26.8,"t":"2026-10-13T19:30:00Z","v":75981,"vw":26.855902},{"c":26.81,"h":26.875,"l":26.65,"n":5066,"o":26.875,"t":"2026-10-13T19:45:00Z","v":332228,"vw":26.765032},{"c":26.77,"h":26.82,"l":26.75,"n":365,"o":26.815,"t":"2026-10-13T20:00:00Z","v":394548,"vw":26.789835},{"c":26.5,"h":26.5,"l":26.5,"n":2,"o":26.5,"t":"2026-10-14T11:00:00Z","v":10000,"vw":26.5},{"c":26.5662,"h":26.5662,"l":26.5662,"n":1,"o":26.5662,"t":"2026-10-14T12:00:00Z","v":131,"vw":26.5662},{"c":27.11,"h":27.11,"l":26.72,"n":17,"o":26.82,"t":"2026-10-14T12:15:00Z","v":777,"vw":26.858},{"c":27.11,"h":27.11,"l":27.11,"n":1,"o":27.11,"t":"2026-10-14T12:30:00Z","v":200,"vw":27.11},{"c":26.65,"h":26.65,"l":26.65,"n":4,"o":26.65,"t":"2026-10-14T13:00:00Z","v":305,"vw":26.65},{"c":26.645,"h":26.845,"l":26.375,"n":396,"o":26.69,"t":"2026-10-14T13:30:00Z","v":73381,"vw":26.673776},{"c":27.21,"h":27.34,"l":26.645,"n":394,"o":26.645,"t":"2026-10-14T13:45:00Z","v":29556,"vw":27.026845},{"c":26.91,"h":27.42,"l":26.83,"n":693,"o":27.21,"t":"2026-10-14T14:00:00Z","v":59097,"vw":27.070108},{"c":26.965,"h":27.03,"l":26.85,"n":705,"o":26.915,"t":"2026-10-14T14:15:00Z","v":52183,"vw":26.948407},{"c":27.12,"h":27.13,"l":26.895,"n":819,"o":26.965,"t":"2026-10-14T14:30:00Z","v":53050,"vw":26.990183},{"c":26.865,"h":27.1451,"l":26.855,"n":709,"o":27.13,"t":"2026-10-14T14:45:00Z","v":60684,"vw":26.935759},{"c":26.91,"h":27.02,"l":26.84,"n":448,"o":26.865,"t":"2026-10-14T15:00:00Z","v":29535,"vw":26.909814},{"c":26.91,"h":27.02,"l":26.9,"n":406,"o":26.99,"t":"2026-10-14T15:15:00Z","v":17581,"vw":26.94421},{"c":26.7,"h":26.93,"l":26.7,"n":1163,"o":26.91,"t":"2026-10-14T15:30:00Z","v":129951,"vw":26.817227},{"c":26.535,"h":26.71,"l":26.535,"n":460,"o":26.69,"t":"2026-10-14T15:45:00Z","v":18509,"vw":26.657954},{"c":26.55,"h":26.59,"l":26.42,"n":665,"o":26.535,"t":"2026-10-14T16:00:00Z","v":41355,"vw":26.525991},{"c":26.65,"h":26.69,"l":26.47,"n":756,"o":26.53,"t":"2026-10-14T16:15:00Z","v":110624,"vw":26.560129},{"c":26.645,"h":26.71,"l":26.605,"n":474,"o":26.615,"t":"2026-10-14T16:30:00Z","v":36838,"vw":26.657032},{"c":26.72,"h":26.74,"l":26.68,"n":261,"o":26.71,"t":"2026-10-14T16:45:00Z","v":6900,"vw":26.708204},{"c":26.83,"h":26.85,"l":26.725,"n":370,"o":26.815,"t":"2026-10-14T17:00:00Z","v":17251,"vw":26.798228},{"c":26.905,"h":26.965,"l":26.79,"n":385,"o":26.82,"t":"2026-10-14T17:15:00Z","v":16749,"vw":26.89121},{"c":27.14,"h":27.2,"l":26.88,"n":409,"o":26.91,"t":"2026-10-14T17:30:00Z","v":25103,"vw":27.04588},{"c":27.1101,"h":27.18,"l":27.06,"n":310,"o":27.15,"t":"2026-10-14T17:45:00Z","v":18603,"vw":27.120778},{"c":27.08,"h":27.17,"l":27.03,"n":470,"o":27.11,"t":"2026-10-14T18:00:00Z","v":39667,"vw":27.074235},{"c":26.97,"h":27.11,"l":26.89,"n":531,"o":27.09,"t":"2026-10-14T18:15:00Z","v":26911,"vw":27.034667},{"c":26.855,"h":27,"l":26.83,"n":356,"o":26.986,"t":"2026-10-14T18:30:00Z","v":15695,"vw":26.905632},{"c":26.895,"h":26.895,"l":26.74,"n":595,"o":26.8101,"t":"2026-10-14T18:45:00Z","v":83460,"vw":26.801706},{"c":26.8,"h":26.895,"l":26.75,"n":603,"o":26.895,"t":"2026-10-14T19:00:00Z","v":50954,"vw":26.794402},{"c":26.745,"h":26.8,"l":26.7,"n":969,"o":26.785,"t":"2026-10-14T19:15:00Z","v":42559,"vw":26.75374},{"c":26.58,"h":26.79,"l":26.56,"n":1036,"o":26.72,"t":"2026-10-14T19:30:00Z","v":45624,"vw":26.671972},{"c":26.75,"h":26.75,"l":26.55,"n":3299,"o":26.6,"t":"2026-10-14T19:45:00Z","v":239852,"vw":26.68505},{"c":26.74,"h":26.74,"l":26.74,"n":24,"o":26.74,"t":"2026-10-14T20:00:00Z","v":169650,"vw":26.74},{"c":27.05,"h":27.05,"l":27.05,"n":4,"o":27.05,"t":"2026-10-14T20:30:00Z","v":249,"vw":27.05},{"c":26.96,"h":26.96,"l":26.96,"n":1,"o":26.96,"t":"2026-10-15T08:15:00Z","v":260,"vw":26.96},{"c":26.7,"h":26.7,"l":26.7,"n":3,"o":26.7,"t":"2026-10-15T11:00:00Z","v":299,"vw":26.7},{"c":26.62,"h":26.62,"l":26.51,"n":11,"o":26.54,"t":"2026-10-15T12:00:00Z","v":707,"vw":26.551111},{"c":26.51,"h":26.51,"l":26.51,"n":1,"o":26.51,"t":"2026-10-15T12:30:00Z","v":305,"vw":26.51},{"c":26.96,"h":26.96,"l":26.96,"n":5,"o":26.96,"t":"2026-10-15T13:15:00Z","v":210,"vw":26.96},{"c":27.7,"h":27.8,"l":27.13,"n":468,"o":27.22,"t":"2026-10-15T13:30:00Z","v":43574,"vw":27.477262},{"c":27.75,"h":27.875,"l":27.59,"n":692,"o":27.75,"t":"2026-10-15T13:45:00Z","v":37577,"vw":27.734013},{"c":27.88,"h":27.96,"l":27.675,"n":853,"o":27.75,"t":"2026-10-15T14:00:00Z","v":42267,"vw":27.858768},{"c":27.7,"h":28.02,"l":27.61,"n":832,"o":27.87,"t":"2026-10-15T14:15:00Z","v":78838,"vw":27.800946},{"c":28.04,"h":28.1,"l":27.605,"n":861,"o":27.7,"t":"2026-10-15T14:30:00Z","v":46982,"vw":27.853365},{"c":27.97,"h":28.12,"l":27.84,"n":837,"o":28.04,"t":"2026-10-15T14:45:00Z","v":38691,"vw":27.991046},{"c":28.15,"h":28.16,"l":27.9,"n":652,"o":27.97,"t":"2026-10-15T15:00:00Z","v":27151,"vw":28.043437},{"c":28.08,"h":28.24,"l":28.055,"n":560,"o":28.12,"t":"2026-10-15T15:15:00Z","v":25944,"vw":28.142017},{"c":27.955,"h":28.1,"l":27.94,"n":548,"o":28.1,"t":"2026-10-15T15:30:00Z","v":17787,"vw":28.00799},{"c":28.06,"h":28.11,"l":27.955,"n":552,"o":27.955,"t":"2026-10-15T15:45:00Z","v":30940,"vw":28.050271},{"c":28.03,"h":28.24,"l":27.98,"n":612,"o":28.1,"t":"2026-10-15T16:00:00Z","v":39153,"vw":28.141676},{"c":28.12,"h":28.12,"l":28,"n":291,"o":28.04,"t":"2026-10-15T16:15:00Z","v":12239,"vw":28.062933},{"c":28.23,"h":28.23,"l":28.02,"n":513,"o":28.1,"t":"2026-10-15T16:30:00Z","v":19507,"vw":28.09903},{"c":28.43,"h":28.49,"l":28.22,"n":914,"o":28.23,"t":"2026-10-15T16:45:00Z","v":47123,"vw":28.358167},{"c":28.35,"h":28.47,"l":28.35,"n":590,"o":28.445,"t":"2026-10-15T17:00:00Z","v":28083,"vw":28.413905},{"c":28.41,"h":28.48,"l":28.345,"n":652,"o":28.345,"t":"2026-10-15T17:15:00Z","v":30817,"vw":28.414356},{"c":28.46,"h":28.48,"l":28.365,"n":545,"o":28.395,"t":"2026-10-15T17:30:00Z","v":24927,"vw":28.432135},{"c":28.46,"h":28.52,"l":28.405,"n":611,"o":28.46,"t":"2026-10-15T17:45:00Z","v":45067,"vw":28.46483},{"c":28.24,"h":28.45,"l":28.22,"n":520,"o":28.44,"t":"2026-10-15T18:00:00Z","v":24766,"vw":28.338296},{"c":28.435,"h":28.48,"l":28.24,"n":732,"o":28.24,"t":"2026-10-15T18:15:00Z","v":39506,"vw":28.360224},{"c":28.535,"h":28.565,"l":28.44,"n":704,"o":28.46,"t":"2026-10-15T18:30:00Z","v":39890,"vw":28.506835},{"c":28.45,"h":28.635,"l":28.45,"n":890,"o":28.535,"t":"2026-10-15T18:45:00Z","v":54976,"vw":28.52699},{"c":28.53,"h":28.53,"l":28.465,"n":696,"o":28.465,"t":"2026-10-15T19:00:00Z","v":38128,"vw":28.507747},{"c":28.41,"h":28.565,"l":28.3749,"n":1039,"o":28.53,"t":"2026-10-15T19:15:00Z","v":65600,"vw":28.453835},{"c":28.72,"h":28.825,"l":28.41,"n":1626,"o":28.41,"t":"2026-10-15T19:30:00Z","v":118753,"vw":28.681484},{"c":28.6,"h":28.765,"l":28.27,"n":3992,"o":28.73,"t":"2026-10-15T19:45:00Z","v":275369,"vw":28.523499},{"c":28.57,"h":28.57,"l":28.57,"n":35,"o":28.57,"t":"2026-10-15T20:00:00Z","v":222363,"vw":28.57},{"c":28.58,"h":28.58,"l":28.58,"n":1,"o":28.58,"t":"2026-10-15T21:15:00Z","v":289,"vw":28.58},{"c":28.14,"h":28.14,"l":28.14,"n":2,"o":28.14,"t":"2026-10-15T21:30:00Z","v":325,"vw":28.14},{"c":28.82,"h":28.82,"l":28.82,"n":1,"o":28.82,"t":"2026-10-16T08:00:00Z","v":181,"vw":28.82},{"c":28.45,"h":28.45,"l":28.45,"n":4,"o":28.45,"t":"2026-10-16T09:15:00Z","v":702,"vw":28.45},{"c":28.48,"h":28.48,"l":28.48,"n":3,"o":28.48,"t":"2026-10-16T12:15:00Z","v":200,"vw":28.48},{"c":27.8,"h":28.35,"l":27.7,"n":372,"o":28.35,"t":"2026-10-16T13:30:00Z","v":30730,"vw":28.099879},{"c":27.79,"h":27.85,"l":27.5005,"n":574,"o":27.8,"t":"2026-10-16T13:45:00Z","v":27393,"vw":27.602721},{"c":27.9,"h":27.92,"l":27.51,"n":388,"o":27.77,"t":"2026-10-16T14:00:00Z","v":20935,"vw":27.717217},{"c":27.8,"h":27.905,"l":27.72,"n":375,"o":27.905,"t":"2026-10-16T14:15:00Z","v":14750,"vw":27.808587},{"c":28.01,"h":28.0504,"l":27.71,"n":380,"o":27.78,"t":"2026-10-16T14:30:00Z","v":16066,"vw":27.817498},{"c":27.835,"h":28.01,"l":27.81,"n":267,"o":27.955,"t":"2026-10-16T14:45:00Z","v":11989,"vw":27.868143},{"c":27.745,"h":27.835,"l":27.56,"n":523,"o":27.835,"t":"2026-10-16T15:00:00Z","v":16912,"vw":27.694191},{"c":27.87,"h":27.98,"l":27.5,"n":576,"o":27.64,"t":"2026-10-16T15:15:00Z","v":29023,"vw":27.665218},{"c":28.26,"h":28.33,"l":27.94,"n":613,"o":27.99,"t":"2026-10-16T15:30:00Z","v":29403,"vw":28.157855},{"c":28.23,"h":28.4,"l":28.12,"n":661,"o":28.28,"t":"2026-10-16T15:45:00Z","v":28460,"vw":28.265969},{"c":28.145,"h":28.25,"l":28.07,"n":728,"o":28.185,"t":"2026-10-16T16:00:00Z","v":42483,"vw":28.152206},{"c":27.97,"h":28.22,"l":27.93,"n":522,"o":28.14,"t":"2026-10-16T16:15:00Z","v":31123,"vw":28.127022},{"c":27.675,"h":28,"l":27.625,"n":387,"o":27.89,"t":"2026-10-16T16:30:00Z","v":19194,"vw":27.801447},{"c":27.6,"h":27.66,"l":27.5501,"n":323,"o":27.66,"t":"2026-10-16T16:45:00Z","v":12874,"vw":27.60735},{"c":27.55,"h":27.63,"l":27.51,"n":366,"o":27.62,"t":"2026-10-16T17:00:00Z","v":14990,"vw":27.582971},{"c":27.67,"h":27.71,"l":27.54,"n":269,"o":27.57,"t":"2026-10-16T17:15:00Z","v":9892,"vw":27.625502},{"c":27.75,"h":27.77,"l":27.63,"n":263,"o":27.69,"t":"2026-10-16T17:30:00Z","v":11704,"vw":27.71578},{"c":27.73,"h":27.84,"l":27.73,"n":323,"o":27.76,"t":"2026-10-16T17:45:00Z","v":14028,"vw":27.787575},{"c":27.665,"h":27.73,"l":27.5911,"n":418,"o":27.725,"t":"2026-10-16T18:00:00Z","v":15876,"vw":27.676742},{"c":27.68,"h":27.71,"l":27.605,"n":370,"o":27.665,"t":"2026-10-16T18:15:00Z","v":12542,"vw":27.662308},{"c":27.88,"h":27.89,"l":27.68,"n":547,"o":27.7,"t":"2026-10-16T18:30:00Z","v":19429,"vw":27.796028},{"c":27.85,"h":27.94,"l":27.84,"n":645,"o":27.87,"t":"2026-10-16T18:45:00Z","v":34216,"vw":27.892724},{"c":28.04,"h":28.11,"l":27.87,"n":869,"o":27.87,"t":"2026-10-16T19:00:00Z","v":36032,"vw":28.000853},{"c":28.065,"h":28.19,"l":27.995,"n":1103,"o":28.05,"t":"2026-10-16T19:15:00Z","v":57042,"vw":28.069512},{"c":27.91,"h":28.1,"l":27.9,"n":1123,"o":28.065,"t":"2026-10-16T19:30:00Z","v":53197,"vw":27.993719},{"c":27.91,"h":28.01,"l":27.75,"n":3569,"o":27.92,"t":"2026-10-16T19:45:00Z","v":217059,"vw":27.8738},{"c":27.88,"h":27.88,"l":27.88,"n":19,"o":27.88,"t":"2026-10-16T20:00:00Z","v":453443,"vw":27.88},{"c":27.5,"h":27.9,"l":27.5,"n":2,"o":27.9,"t":"2026-10-16T23:00:00Z","v":290,"vw":27.762069},{"c":27.85,"h":27.85,"l":27.65,"n":9,"o":27.65,"t":"2026-10-19T08:00:00Z","v":285,"vw":27.75},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-19T11:15:00Z","v":640,"vw":28},{"c":28.2,"h":28.2,"l":27.65,"n":19,"o":27.7,"t":"2026-10-19T13:15:00Z","v":742,"vw":27.794444},{"c":28.095,"h":28.32,"l":28.03,"n":265,"o":28.22,"t":"2026-10-19T13:30:00Z","v":32289,"vw":28.143093},{"c":28.01,"h":28.19,"l":27.61,"n":270,"o":27.93,"t":"2026-10-19T13:45:00Z","v":15281,"vw":27.915014},{"c":28.51,"h":28.51,"l":28.01,"n":323,"o":28.01,"t":"2026-10-19T14:00:00Z","v":9891,"vw":28.284956},{"c":28.66,"h":28.66,"l":28.45,"n":195,"o":28.52,"t":"2026-10-19T14:15:00Z","v":11059,"vw":28.575538},{"c":28.425,"h":28.69,"l":28.36,"n":424,"o":28.65,"t":"2026-10-19T14:30:00Z","v":26595,"vw":28.490057},{"c":28.54,"h":28.59,"l":28.415,"n":282,"o":28.42,"t":"2026-10-19T14:45:00Z","v":15358,"vw":28.524884},{"c":28.66,"h":28.77,"l":28.54,"n":632,"o":28.58,"t":"2026-10-19T15:00:00Z","v":36353,"vw":28.661044},{"c":28.75,"h":28.8,"l":28.59,"n":313,"o":28.59,"t":"2026-10-19T15:15:00Z","v":10934,"vw":28.726535},{"c":28.68,"h":28.76,"l":28.605,"n":390,"o":28.6901,"t":"2026-10-19T15:30:00Z","v":16023,"vw":28.660835},{"c":28.7,"h":28.79,"l":28.655,"n":406,"o":28.68,"t":"2026-10-19T15:45:00Z","v":21340,"vw":28.705306},{"c":28.895,"h":28.94,"l":28.58,"n":676,"o":28.665,"t":"2026-10-19T16:00:00Z","v":70503,"vw":28.674432},{"c":28.865,"h":28.928,"l":28.84,"n":515,"o":28.92,"t":"2026-10-19T16:15:00Z","v":32973,"vw":28.885246},{"c":28.895,"h":29,"l":28.85,"n":477,"o":28.87,"t":"2026-10-19T16:30:00Z","v":26916,"vw":28.917149},{"c":28.85,"h":28.86,"l":28.77,"n":389,"o":28.86,"t":"2026-10-19T16:45:00Z","v":16295,"vw":28.798857},{"c":28.785,"h":28.85,"l":28.76,"n":252,"o":28.8,"t":"2026-10-19T17:00:00Z","v":12064,"vw":28.792418},{"c":28.775,"h":28.84,"l":28.73,"n":358,"o":28.81,"t":"2026-10-19T17:15:00Z","v":14959,"vw":28.786615},{"c":28.71,"h":28.83,"l":28.68,"n":213,"o":28.8,"t":"2026-10-19T17:30:00Z","v":6532,"vw":28.769077},{"c":28.585,"h":28.65,"l":28.47,"n":221,"o":28.61,"t":"2026-10-19T17:45:00Z","v":6542,"vw":28.586182},{"c":28.585,"h":28.63,"l":28.52,"n":226,"o":28.595,"t":"2026-10-19T18:00:00Z","v":13170,"vw":28.584609},{"c":28.52,"h":28.64,"l":28.47,"n":432,"o":28.585,"t":"2026-10-19T18:15:00Z","v":11575,"vw":28.563405},{"c":28.585,"h":28.585,"l":28.33,"n":291,"o":28.49,"t":"2026-10-19T18:30:00Z","v":14801,"vw":28.469773},{"c":28.74,"h":28.76,"l":28.58,"n":820,"o":28.595,"t":"2026-10-19T18:45:00Z","v":68236,"vw":28.713016},{"c":29.115,"h":29.17,"l":28.77,"n":1100,"o":28.77,"t":"2026-10-19T19:00:00Z","v":83674,"vw":29.012861},{"c":29.06,"h":29.21,"l":29.01,"n":961,"o":29.095,"t":"2026-10-19T19:15:00Z","v":57571,"vw":29.075285},{"c":29.09,"h":29.24,"l":29.05,"n":1502,"o":29.1,"t":"2026-10-19T19:30:00Z","v":91857,"vw":29.139019},{"c":28.94,"h":29.1,"l":28.89,"n":3560,"o":29.09,"t":"2026-10-19T19:45:00Z","v":259234,"vw":28.972288},{"c":28.92,"h":28.92,"l":28.92,"n":28,"o":28.92,"t":"2026-10-19T20:00:00Z","v":272754,"vw":28.92},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-10-19T22:15:00Z","v":500,"vw":28.35},{"c":28.9,"h":28.9,"l":28.9,"n":2,"o":28.9,"t":"2026-10-20T12:30:00Z","v":1000,"vw":28.9},{"c":28.61,"h":29.19,"l":28.61,"n":15,"o":29.19,"t":"2026-10-20T13:15:00Z","v":1611,"vw":29.01},{"c":29.69,"h":29.69,"l":28.87,"n":204,"o":28.92,"t":"2026-10-20T13:30:00Z","v":16733,"vw":29.222637},{"c":29.98,"h":29.98,"l":29.38,"n":506,"o":29.725,"t":"2026-10-20T13:45:00Z","v":40988,"vw":29.695666},{"c":29.65,"h":29.98,"l":29.59,"n":539,"o":29.97,"t":"2026-10-20T14:00:00Z","v":36375,"vw":29.840727},{"c":29.67,"h":29.785,"l":29.45,"n":718,"o":29.7,"t":"2026-10-20T14:15:00Z","v":56493,"vw":29.647511},{"c":30.08,"h":30.08,"l":29.66,"n":546,"o":29.66,"t":"2026-10-20T14:30:00Z","v":28022,"vw":29.899734},{"c":30.33,"h":30.39,"l":30.045,"n":595,"o":30.15,"t":"2026-10-20T14:45:00Z","v":38184,"vw":30.249149},{"c":30.195,"h":30.46,"l":30.17,"n":522,"o":30.33,"t":"2026-10-20T15:00:00Z","v":20663,"vw":30.324274},{"c":30.205,"h":30.31,"l":30.18,"n":365,"o":30.18,"t":"2026-10-20T15:15:00Z","v":17975,"vw":30.234995},{"c":30.43,"h":30.52,"l":30.205,"n":932,"o":30.26,"t":"2026-10-20T15:30:00Z","v":41544,"vw":30.383476},{"c":30.135,"h":30.4,"l":30.0101,"n":301,"o":30.4,"t":"2026-10-20T15:45:00Z","v":13901,"vw":30.268476},{"c":30.05,"h":30.165,"l":29.865,"n":430,"o":30.135,"t":"2026-10-20T16:00:00Z","v":17540,"vw":29.998655},{"c":30.09,"h":30.13,"l":29.945,"n":377,"o":29.945,"t":"2026-10-20T16:15:00Z","v":14981,"vw":30.047231},{"c":30.01,"h":30.15,"l":30.01,"n":240,"o":30.12,"t":"2026-10-20T16:30:00Z","v":10013,"vw":30.108087},{"c":30.03,"h":30.09,"l":29.88,"n":323,"o":30.06,"t":"2026-10-20T16:45:00Z","v":10813,"vw":30.006269},{"c":30.08,"h":30.11,"l":29.96,"n":284,"o":30.01,"t":"2026-10-20T17:00:00Z","v":19105,"vw":30.077117},{"c":30.125,"h":30.225,"l":30.08,"n":380,"o":30.12,"t":"2026-10-20T17:15:00Z","v":19246,"vw":30.166048},{"c":30.285,"h":30.2875,"l":30.1225,"n":415,"o":30.1225,"t":"2026-10-20T17:30:00Z","v":16556,"vw":30.219491},{"c":29.98,"h":30.26,"l":29.98,"n":616,"o":30.235,"t":"2026-10-20T17:45:00Z","v":100456,"vw":30.126942},{"c":29.925,"h":30,"l":29.77,"n":620,"o":29.94,"t":"2026-10-20T18:00:00Z","v":54608,"vw":29.851419},{"c":29.99,"h":30,"l":29.87,"n":404,"o":29.975,"t":"2026-10-20T18:15:00Z","v":16264,"vw":29.947178},{"c":30,"h":30.02,"l":29.905,"n":521,"o":29.955,"t":"2026-10-20T18:30:00Z","v":17502,"vw":29.963415},{"c":29.95,"h":30.01,"l":29.95,"n":447,"o":30.01,"t":"2026-10-20T18:45:00Z","v":13680,"vw":29.98619},{"c":30.145,"h":30.15,"l":29.95,"n":586,"o":29.95,"t":"2026-10-20T19:00:00Z","v":28588,"vw":30.083949},{"c":29.965,"h":30.12,"l":29.88,"n":668,"o":30.12,"t":"2026-10-20T19:15:00Z","v":27057,"vw":30.030877},{"c":30.02,"h":30.08,"l":29.965,"n":1031,"o":29.99,"t":"2026-10-20T19:30:00Z","v":47307,"vw":30.009829},{"c":30.1,"h":30.115,"l":29.88,"n":3712,"o":30.025,"t":"2026-10-20T19:45:00Z","v":290487,"vw":30.016193},{"c":30.06,"h":30.06,"l":30.06,"n":22,"o":30.06,"t":"2026-10-20T20:00:00Z","v":159854,"vw":30.06},{"c":30.07,"h":30.07,"l":30.07,"n":1,"o":30.07,"t":"2026-10-21T13:00:00Z","v":100,"vw":30.07},{"c":30.1,"h":30.1,"l":29.75,"n":21,"o":29.75,"t":"2026-10-21T13:15:00Z","v":807,"vw":29.925},{"c":30.21,"h":30.59,"l":29.85,"n":410,"o":30.1,"t":"2026-10-21T13:30:00Z","v":132967,"vw":30.045304},{"c":30.63,"h":30.73,"l":30.14,"n":586,"o":30.27,"t":"2026-10-21T13:45:00Z","v":44322,"vw":30.42087},{"c":30.37,"h":30.82,"l":30.32,"n":697,"o":30.63,"t":"2026-10-21T14:00:00Z","v":128327,"vw":30.506098},{"c":30.53,"h":30.62,"l":30.335,"n":789,"o":30.483,"t":"2026-10-21T14:15:00Z","v":87709,"vw":30.501588},{"c":30.62,"h":30.785,"l":30.51,"n":310,"o":30.63,"t":"2026-10-21T14:30:00Z","v":43680,"vw":30.542963},{"c":30.53,"h":30.6825,"l":30.4001,"n":442,"o":30.63,"t":"2026-10-21T14:45:00Z","v":18757,"vw":30.550872},{"c":30.605,"h":30.61,"l":30.4,"n":334,"o":30.54,"t":"2026-10-21T15:00:00Z","v":18914,"vw":30.469841},{"c":30.67,"h":30.73,"l":30.55,"n":270,"o":30.61,"t":"2026-10-21T15:15:00Z","v":9882,"vw":30.625135},{"c":30.85,"h":30.85,"l":30.57,"n":898,"o":30.7,"t":"2026-10-21T15:30:00Z","v":41760,"vw":30.701198},{"c":30.895,"h":30.97,"l":30.73,"n":1721,"o":30.84,"t":"2026-10-21T15:45:00Z","v":94835,"vw":30.826431},{"c":30.655,"h":30.91,"l":30.63,"n":1047,"o":30.86,"t":"2026-10-21T16:00:00Z","v":65922,"vw":30.862212},{"c":30.68,"h":30.75,"l":30.59,"n":600,"o":30.68,"t":"2026-10-21T16:15:00Z","v":32750,"vw":30.676546},{"c":30.84,"h":31,"l":30.725,"n":619,"o":30.725,"t":"2026-10-21T16:30:00Z","v":32195,"vw":30.886748},{"c":31.04,"h":31.04,"l":30.86,"n":500,"o":30.89,"t":"2026-10-21T16:45:00Z","v":29133,"vw":30.947453},{"c":31.13,"h":31.14,"l":31.01,"n":469,"o":31.07,"t":"2026-10-21T17:00:00Z","v":11453,"vw":31.07554},{"c":31.005,"h":31.11,"l":30.96,"n":541,"o":31.11,"t":"2026-10-21T17:15:00Z","v":26420,"vw":31.014346},{"c":31.08,"h":31.1,"l":30.99,"n":472,"o":31.02,"t":"2026-10-21T17:30:00Z","v":15929,"vw":31.061045},{"c":30.88,"h":31.055,"l":30.85,"n":430,"o":31.04,"t":"2026-10-21T17:45:00Z","v":13870,"vw":30.946855},{"c":30.94,"h":31.055,"l":30.81,"n":1028,"o":30.885,"t":"2026-10-21T18:00:00Z","v":54798,"vw":30.976701},{"c":31.04,"h":31.12,"l":30.95,"n":540,"o":30.97,"t":"2026-10-21T18:15:00Z","v":17018,"vw":31.018543},{"c":31.05,"h":31.05,"l":30.97,"n":428,"o":31.03,"t":"2026-10-21T18:30:00Z","v":13814,"vw":31.011977},{"c":31.08,"h":31.135,"l":30.8975,"n":1070,"o":31.025,"t":"2026-10-21T18:45:00Z","v":49193,"vw":31.00097},{"c":31.15,"h":31.17,"l":30.995,"n":804,"o":31.06,"t":"2026-10-21T19:00:00Z","v":30036,"vw":31.097655},{"c":31.18,"h":31.23,"l":30.99,"n":1080,"o":31.15,"t":"2026-10-21T19:15:00Z","v":47450,"vw":31.153679},{"c":31.425,"h":31.565,"l":31.175,"n":2511,"o":31.175,"t":"2026-10-21T19:30:00Z","v":192606,"vw":31.414973},{"c":31.2,"h":31.47,"l":31.09,"n":5094,"o":31.45,"t":"2026-10-21T19:45:00Z","v":416170,"vw":31.284276},{"c":31.2,"h":31.2,"l":31.2,"n":34,"o":31.2,"t":"2026-10-21T20:00:00Z","v":241567,"vw":31.2},{"c":30.9028,"h":30.9028,"l":30.9028,"n":15,"o":30.9028,"t":"2026-10-21T20:15:00Z","v":240,"vw":30.9028},{"c":30.9,"h":30.9,"l":30.9,"n":2,"o":30.9,"t":"2026-10-21T20:30:00Z","v":105,"vw":30.9},{"c":31.25,"h":31.25,"l":31.25,"n":22,"o":31.25,"t":"2026-10-22T11:15:00Z","v":721,"vw":31.25},{"c":31.04,"h":31.82,"l":31.04,"n":33,"o":31.82,"t":"2026-10-22T11:45:00Z","v":1784,"vw":31.213404},{"c":31.01,"h":31.01,"l":30.85,"n":2,"o":30.85,"t":"2026-10-22T12:00:00Z","v":200,"vw":30.93},{"c":31.12,"h":31.12,"l":30.93,"n":15,"o":31.09,"t":"2026-10-22T13:00:00Z","v":535,"vw":31.050599},{"c":31.25,"h":31.37,"l":30.94,"n":143,"o":30.99,"t":"2026-10-22T13:30:00Z","v":15361,"vw":31.146854},{"c":31.64,"h":31.84,"l":31.24,"n":435,"o":31.25,"t":"2026-10-22T13:45:00Z","v":25905,"vw":31.548223},{"c":31.175,"h":31.675,"l":31.06,"n":475,"o":31.67,"t":"2026-10-22T14:00:00Z","v":35626,"vw":31.392057},{"c":31.095,"h":31.21,"l":30.97,"n":812,"o":31.07,"t":"2026-10-22T14:15:00Z","v":140940,"vw":31.138632},{"c":30.99,"h":31.21,"l":30.83,"n":660,"o":31.1,"t":"2026-10-22T14:30:00Z","v":119374,"vw":31.036037},{"c":30.54,"h":30.98,"l":30.5,"n":556,"o":30.97,"t":"2026-10-22T14:45:00Z","v":30610,"vw":30.674359},{"c":30.575,"h":30.64,"l":30.42,"n":811,"o":30.55,"t":"2026-10-22T15:00:00Z","v":42965,"vw":30.511805},{"c":30.73,"h":30.86,"l":30.51,"n":963,"o":30.58,"t":"2026-10-22T15:15:00Z","v":222463,"vw":30.655269},{"c":30.71,"h":31.01,"l":30.66,"n":961,"o":30.73,"t":"2026-10-22T15:30:00Z","v":96445,"vw":30.794672},{"c":30.6,"h":30.92,"l":30.5971,"n":690,"o":30.735,"t":"2026-10-22T15:45:00Z","v":47097,"vw":30.715579},{"c":30.35,"h":30.71,"l":30.35,"n":492,"o":30.58,"t":"2026-10-22T16:00:00Z","v":109236,"vw":30.563825},{"c":30.305,"h":30.43,"l":30.2,"n":603,"o":30.28,"t":"2026-10-22T16:15:00Z","v":34633,"vw":30.309646},{"c":30.15,"h":30.395,"l":29.9,"n":996,"o":30.345,"t":"2026-10-22T16:30:00Z","v":52097,"vw":30.147999},{"c":30.24,"h":30.25,"l":29.99,"n":1053,"o":30.1,"t":"2026-10-22T16:45:00Z","v":61611,"vw":30.185104},{"c":30.24,"h":30.27,"l":30.1101,"n":796,"o":30.27,"t":"2026-10-22T17:00:00Z","v":53719,"vw":30.189106},{"c":30.175,"h":30.33,"l":30.125,"n":764,"o":30.22,"t":"2026-10-22T17:15:00Z","v":31349,"vw":30.198084},{"c":30.08,"h":30.21,"l":29.96,"n":977,"o":30.155,"t":"2026-10-22T17:30:00Z","v":69110,"vw":30.131084},{"c":29.85,"h":30.075,"l":29.8,"n":786,"o":30.075,"t":"2026-10-22T17:45:00Z","v":35563,"vw":29.89184},{"c":29.36,"h":29.87,"l":29.19,"n":1008,"o":29.85,"t":"2026-10-22T18:00:00Z","v":145280,"vw":29.510578},{"c":29.24,"h":29.54,"l":29.2,"n":922,"o":29.33,"t":"2026-10-22T18:15:00Z","v":67174,"vw":29.332893},{"c":29.345,"h":29.46,"l":29.18,"n":739,"o":29.23,"t":"2026-10-22T18:30:00Z","v":70865,"vw":29.274606},{"c":28.99,"h":29.35,"l":28.86,"n":846,"o":29.3,"t":"2026-10-22T18:45:00Z","v":68977,"vw":29.097542},{"c":28.93,"h":29.05,"l":28.86,"n":1018,"o":28.98,"t":"2026-10-22T19:00:00Z","v":97304,"vw":28.951648},{"c":28.76,"h":29.115,"l":28.74,"n":1162,"o":28.92,"t":"2026-10-22T19:15:00Z","v":76186,"vw":28.887338},{"c":29.2879,"h":29.37,"l":28.71,"n":1846,"o":28.765,"t":"2026-10-22T19:30:00Z","v":140566,"vw":28.897949},{"c":29.05,"h":29.39,"l":28.87,"n":5150,"o":29.36,"t":"2026-10-22T19:45:00Z","v":397305,"vw":29.045846},{"c":30.2696,"h":30.2696,"l":28.89,"n":31,"o":29.05,"t":"2026-10-22T20:00:00Z","v":245615,"vw":29.051129},{"c":29.11,"h":29.11,"l":29.11,"n":2,"o":29.11,"t":"2026-10-22T20:30:00Z","v":199,"vw":29.11},{"c":29.47,"h":29.5,"l":29.47,"n":6,"o":29.5,"t":"2026-10-22T21:45:00Z","v":411,"vw":29.49},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-22T23:15:00Z","v":100,"vw":30.2}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2795855602267529,"strike":40.422650860382184,"iv":0.7431298631023635,"gamma":0.02809872719211247,"theta":-0.019810276796841664,"vega":0.014814172411175624,"rho":0.0020844891985042076,"breakevenPct":34.775617286784566},{"delta":0.15,"premium":0.7527371955640234,"strike":47.44379512902437,"iv":1.3056680876072804,"gamma":0.021634667317482866,"theta":-0.04607091275472395,"vega":0.019668457442334863,"rho":0.0029161485582360476,"breakevenPct":59.59116663770993},{"delta":0.2,"premium":1.155405343451413,"strike":50.71725190470234,"iv":1.5898211224581795,"gamma":0.025048735977829466,"theta":-0.06409476074443829,"vega":0.023442825955810095,"rho":0.003794573341342577,"breakevenPct":71.76376572236342},{"delta":0.25,"premium":0.967883064852725,"strike":39.17741937555231,"iv":0.9552975376871228,"gamma":0.046525434966207244,"theta":-0.043834290300651,"vega":0.02649508296329167,"rho":0.005118704550741932,"breakevenPct":32.931465034453765},{"delta":0.3,"premium":1.0275556328233657,"strike":34.445410292072324,"iv":0.7086961057023644,"gamma":0.057416794158553545,"theta":-0.03637799026425591,"vega":0.02819895688456189,"rho":0.006241360914147487,"breakevenPct":17.46015206919102},{"delta":0.35,"premium":1.2274860917941584,"strike":33.57614742698192,"iv":0.6822009735744089,"gamma":0.062302051460361614,"theta":-0.03618675243393602,"vega":0.029137760778859528,"rho":0.007249700828885714,"breakevenPct":15.243819598596282},{"delta":0.4,"premium":1.4274165507649514,"strike":32.70688456189151,"iv":0.6557058414464534,"gamma":0.06718730876216969,"theta":-0.035995514603616136,"vega":0.030076564673157162,"rho":0.008258040743623941,"breakevenPct":13.027487128001543},{"delta":0.45,"premium":1.627347009735744,"strike":31.83762169680111,"iv":0.629210709318498,"gamma":0.07207256606397774,"theta":-0.03580427677329624,"vega":0.0310153685674548,"rho":0.009266380658362168,"breakevenPct":10.811154657406805},{"delta":0.5,"premium":1.827277468706537,"strike":30.96835883171071,"iv":0.6027155771905425,"gamma":0.07695782336578581,"theta":-0.035613038942976356,"vega":0.03195417246175244,"rho":0.010274720573100395,"breakevenPct":8.594822186812067},{"delta":0.55,"premium":2.02720792767733,"strike":30.099095966620304,"iv":0.576220445062587,"gamma":0.08184308066759388,"theta":-0.03542180111265647,"vega":0.03289297635605007,"rho":0.011283060487838623,"breakevenPct":6.3784897162173255},{"delta":0.6,"premium":2.4879226361031517,"strike":29.365329512893982,"iv":0.571930659025788,"gamma":0.07651025787965617,"theta":-0.033013638968481376,"vega":0.030613638968481377,"rho":0.012112435315152848,"breakevenPct":5.474344864228916},{"delta":0.65,"premium":2.982191977077364,"strike":28.648997134670488,"iv":0.570497994269341,"gamma":0.06986269340974212,"theta":-0.03032022922636103,"vega":0.027920229226361032,"rho":0.01291878303189559,"breakevenPct":4.739036793867051},{"delta":0.7,"premium":3.4764613180515758,"strike":27.932664756446993,"iv":0.569065329512894,"gamma":0.06321512893982809,"theta":-0.02762681948424069,"vega":0.02522681948424069,"rho":0.01372513074863833,"breakevenPct":4.003728723505187},{"delta":0.75,"premium":3.9707306590257883,"strike":27.216332378223495,"iv":0.567632664756447,"gamma":0.05656756446991403,"theta":-0.02493340974212034,"vega":0.02253340974212034,"rho":0.014531478465381074,"breakevenPct":3.2684206531433206},{"delta":0.8,"premium":4.465000000000001,"strike":26.5,"iv":0.5662,"gamma":0.049919999999999985,"theta":-0.022239999999999996,"vega":0.019839999999999997,"rho":0.015337826182123817,"breakevenPct":2.5331125827814547},{"delta":0.85,"premium":4.959269340974212,"strike":25.7836676217765,"iv":0.564767335243553,"gamma":0.04327243553008595,"theta":-0.019546590257879654,"vega":0.017146590257879655,"rho":0.016144173898866555,"breakevenPct":1.7978045124195905},{"delta":0.9,"premium":5.453538681948425,"strike":25.067335243553007,"iv":0.5633346704871061,"gamma":0.03662487106017191,"theta":-0.01685318051575931,"vega":0.01445318051575931,"rho":0.0169505216156093,"breakevenPct":1.062496442057725}],"put":[{"delta":0.1,"premium":0.6579853987120593,"strike":19.43284662373531,"iv":1.4472395292567914,"gamma":0.015228154303720091,"theta":-0.03528434126602862,"vega":0.014665604794705097,"rho":-0.002931369017054172,"breakevenPct":37.831585347605134},{"delta":0.15,"premium":1.4505373678212479,"strike":20.766475036814114,"iv":1.7341796293714131,"gamma":0.017818795332835438,"theta":-0.058721758072387956,"vega":0.01968435597379894,"rho":-0.0047570230945228106,"breakevenPct":36.03994149340111},{"delta":0.2,"premium":0.9515257352941178,"strike":25.702205882352942,"iv":0.8097797058823529,"gamma":0.038967867647058826,"theta":-0.03179698529411765,"vega":0.022241470588235297,"rho":-0.005639096528657453,"breakevenPct":18.044105473315152},{"delta":0.25,"premium":1.3789154411764706,"strike":26.621323529411764,"iv":0.8363238235294117,"gamma":0.041412720588235294,"theta":-0.03637419117647059,"vega":0.024520882352941177,"rho":-0.007159732102007682,"breakevenPct":16.415867257499023},{"delta":0.3,"premium":1.8063051470588236,"strike":27.540441176470587,"iv":0.8628679411764706,"gamma":0.04385757352941176,"theta":-0.04095139705882353,"vega":0.026800294117647058,"rho":-0.008680367675357913,"breakevenPct":14.787629041682894},{"delta":0.35,"premium":2.233694852941176,"strike":28.459558823529413,"iv":0.8894120588235294,"gamma":0.046302426470588236,"theta":-0.045528602941176465,"vega":0.029079705882352938,"rho":-0.010201003248708141,"breakevenPct":13.159390825866769},{"delta":0.4,"premium":2.6610845588235295,"strike":29.378676470588236,"iv":0.9159561764705881,"gamma":0.04874727941176471,"theta":-0.05010580882352941,"vega":0.03135911764705882,"rho":-0.011721638822058372,"breakevenPct":11.531152610050638},{"delta":0.45,"premium":3.0826589595375724,"strike":30.260115606936417,"iv":0.9212531791907514,"gamma":0.050665317919075144,"theta":-0.05199826589595376,"vega":0.03258265895953757,"rho":-0.013235575183741235,"breakevenPct":10.008421697354816},{"delta":0.5,"premium":3.4921001926782274,"strike":31.062941554271035,"iv":0.8822197816313423,"gamma":0.051484200385356456,"theta":-0.04828921001926782,"vega":0.03160321130378934,"rho":-0.014735534177871192,"breakevenPct":8.70582330598408},{"delta":0.55,"premium":3.901541425818883,"strike":31.865767501605653,"iv":0.8431863840719331,"gamma":0.05230308285163777,"theta":-0.04458015414258188,"vega":0.030623763648041105,"rho":-0.01623549317200115,"breakevenPct":7.403224914613341},{"delta":0.6,"premium":4.310982658959538,"strike":32.66859344894027,"iv":0.8041529865125241,"gamma":0.05312196531791907,"theta":-0.04087109826589595,"vega":0.02964431599229287,"rho":-0.017735452166131104,"breakevenPct":6.100626523242606},{"delta":0.65,"premium":4.720423892100193,"strike":33.47141939627489,"iv":0.7651195889531149,"gamma":0.053940847784200385,"theta":-0.03716204238921002,"vega":0.028664868336544636,"rho":-0.019235411160261062,"breakevenPct":4.798028131871868},{"delta":0.7,"premium":5.129865125240848,"strike":34.27424534360951,"iv":0.7260861913937058,"gamma":0.0547597302504817,"theta":-0.03345298651252408,"vega":0.027685420680796404,"rho":-0.020735370154391017,"breakevenPct":3.495429740501132},{"delta":0.75,"premium":6.051351351351355,"strike":35.54054054054054,"iv":0.7301945945945948,"gamma":0.05303513513513512,"theta":-0.03136486486486487,"vega":0.026508108108108108,"rho":-0.02263320601445241,"breakevenPct":2.353678181492749},{"delta":0.8,"premium":17.2322835032908,"strike":46.453219120873335,"iv":1.4516401363264761,"gamma":0.022959948069665417,"theta":-0.05486182600266527,"vega":0.023682655408491862,"rho":-0.03263344924994733,"breakevenPct":3.241935041117439}]},"raw":{"call":[{"delta":0.1,"premium":0.2795855602267529,"strike":40.422650860382184,"iv":0.7431298631023635,"gamma":0.02809872719211247,"theta":-0.019810276796841664,"vega":0.014814172411175624,"rho":0.0020844891985042076,"breakevenPct":34.775617286784566},{"delta":0.15,"premium":0.7527371955640234,"strike":47.44379512902437,"iv":1.3056680876072804,"gamma":0.021634667317482866,"theta":-0.04607091275472395,"vega":0.019668457442334863,"rho":0.0029161485582360476,"breakevenPct":59.59116663770993},{"delta":0.2,"premium":1.155405343451413,"strike":50.71725190470234,"iv":1.5898211224581795,"gamma":0.025048735977829466,"theta":-0.06409476074443829,"vega":0.023442825955810095,"rho":0.003794573341342577,"breakevenPct":71.76376572236342},{"delta":0.25,"premium":0.967883064852725,"strike":39.17741937555231,"iv":0.9552975376871228,"gamma":0.046525434966207244,"theta":-0.043834290300651,"vega":0.02649508296329167,"rho":0.005118704550741932,"breakevenPct":32.931465034453765},{"delta":0.3,"premium":1.0275556328233657,"strike":34.445410292072324,"iv":0.7086961057023644,"gamma":0.057416794158553545,"theta":-0.03637799026425591,"vega":0.02819895688456189,"rho":0.006241360914147487,"breakevenPct":17.46015206919102},{"delta":0.35,"premium":1.2274860917941584,"strike":33.57614742698192,"iv":0.6822009735744089,"gamma":0.062302051460361614,"theta":-0.03618675243393602,"vega":0.029137760778859528,"rho":0.007249700828885714,"breakevenPct":15.243819598596282},{"delta":0.4,"premium":1.4274165507649514,"strike":32.70688456189151,"iv":0.6557058414464534,"gamma":0.06718730876216969,"theta":-0.035995514603616136,"vega":0.030076564673157162,"rho":0.008258040743623941,"breakevenPct":13.027487128001543},{"delta":0.45,"premium":1.627347009735744,"strike":31.83762169680111,"iv":0.629210709318498,"gamma":0.07207256606397774,"theta":-0.03580427677329624,"vega":0.0310153685674548,"rho":0.009266380658362168,"breakevenPct":10.811154657406805},{"delta":0.5,"premium":1.827277468706537,"strike":30.96835883171071,"iv":0.6027155771905425,"gamma":0.07695782336578581,"theta":-0.035613038942976356,"vega":0.03195417246175244,"rho":0.010274720573100395,"breakevenPct":8.594822186812067},{"delta":0.55,"premium":2.02720792767733,"strike":30.099095966620304,"iv":0.576220445062587,"gamma":0.08184308066759388,"theta":-0.03542180111265647,"vega":0.03289297635605007,"rho":0.011283060487838623,"breakevenPct":6.3784897162173255},{"delta":0.6,"premium":2.4879226361031517,"strike":29.365329512893982,"iv":0.571930659025788,"gamma":0.07651025787965617,"theta":-0.033013638968481376,"vega":0.030613638968481377,"rho":0.012112435315152848,"breakevenPct":5.474344864228916},{"delta":0.65,"premium":2.982191977077364,"strike":28.648997134670488,"iv":0.570497994269341,"gamma":0.06986269340974212,"theta":-0.03032022922636103,"vega":0.027920229226361032,"rho":0.01291878303189559,"breakevenPct":4.739036793867051},{"delta":0.7,"premium":3.4764613180515758,"strike":27.932664756446993,"iv":0.569065329512894,"gamma":0.06321512893982809,"theta":-0.02762681948424069,"vega":0.02522681948424069,"rho":0.01372513074863833,"breakevenPct":4.003728723505187},{"delta":0.75,"premium":3.9707306590257883,"strike":27.216332378223495,"iv":0.567632664756447,"gamma":0.05656756446991403,"theta":-0.02493340974212034,"vega":0.02253340974212034,"rho":0.014531478465381074,"breakevenPct":3.2684206531433206},{"delta":0.8,"premium":4.465000000000001,"strike":26.5,"iv":0.5662,"gamma":0.049919999999999985,"theta":-0.022239999999999996,"vega":0.019839999999999997,"rho":0.015337826182123817,"breakevenPct":2.5331125827814547},{"delta":0.85,"premium":4.959269340974212,"strike":25.7836676217765,"iv":0.564767335243553,"gamma":0.04327243553008595,"theta":-0.019546590257879654,"vega":0.017146590257879655,"rho":0.016144173898866555,"breakevenPct":1.7978045124195905},{"delta":0.9,"premium":5.453538681948425,"strike":25.067335243553007,"iv":0.5633346704871061,"gamma":0.03662487106017191,"theta":-0.01685318051575931,"vega":0.01445318051575931,"rho":0.0169505216156093,"breakevenPct":1.062496442057725}],"put":[{"delta":0.1,"premium":0.6579853987120593,"strike":19.43284662373531,"iv":1.4472395292567914,"gamma":0.015228154303720091,"theta":-0.03528434126602862,"vega":0.014665604794705097,"rho":-0.002931369017054172,"breakevenPct":37.831585347605134},{"delta":0.15,"premium":1.4505373678212479,"strike":20.766475036814114,"iv":1.7341796293714131,"gamma":0.017818795332835438,"theta":-0.058721758072387956,"vega":0.01968435597379894,"rho":-0.0047570230945228106,"breakevenPct":36.03994149340111},{"delta":0.2,"premium":0.9515257352941178,"strike":25.702205882352942,"iv":0.8097797058823529,"gamma":0.038967867647058826,"theta":-0.03179698529411765,"vega":0.022241470588235297,"rho":-0.005639096528657453,"breakevenPct":18.044105473315152},{"delta":0.25,"premium":1.3789154411764706,"strike":26.621323529411764,"iv":0.8363238235294117,"gamma":0.041412720588235294,"theta":-0.03637419117647059,"vega":0.024520882352941177,"rho":-0.007159732102007682,"breakevenPct":16.415867257499023},{"delta":0.3,"premium":1.8063051470588236,"strike":27.540441176470587,"iv":0.8628679411764706,"gamma":0.04385757352941176,"theta":-0.04095139705882353,"vega":0.026800294117647058,"rho":-0.008680367675357913,"breakevenPct":14.787629041682894},{"delta":0.35,"premium":2.233694852941176,"strike":28.459558823529413,"iv":0.8894120588235294,"gamma":0.046302426470588236,"theta":-0.045528602941176465,"vega":0.029079705882352938,"rho":-0.010201003248708141,"breakevenPct":13.159390825866769},{"delta":0.4,"premium":2.6610845588235295,"strike":29.378676470588236,"iv":0.9159561764705881,"gamma":0.04874727941176471,"theta":-0.05010580882352941,"vega":0.03135911764705882,"rho":-0.011721638822058372,"breakevenPct":11.531152610050638},{"delta":0.45,"premium":3.0826589595375724,"strike":30.260115606936417,"iv":0.9212531791907514,"gamma":0.050665317919075144,"theta":-0.05199826589595376,"vega":0.03258265895953757,"rho":-0.013235575183741235,"breakevenPct":10.008421697354816},{"delta":0.5,"premium":3.4921001926782274,"strike":31.062941554271035,"iv":0.8822197816313423,"gamma":0.051484200385356456,"theta":-0.04828921001926782,"vega":0.03160321130378934,"rho":-0.014735534177871192,"breakevenPct":8.70582330598408},{"delta":0.55,"premium":3.901541425818883,"strike":31.865767501605653,"iv":0.8431863840719331,"gamma":0.05230308285163777,"theta":-0.04458015414258188,"vega":0.030623763648041105,"rho":-0.01623549317200115,"breakevenPct":7.403224914613341},{"delta":0.6,"premium":4.310982658959538,"strike":32.66859344894027,"iv":0.8041529865125241,"gamma":0.05312196531791907,"theta":-0.04087109826589595,"vega":0.02964431599229287,"rho":-0.017735452166131104,"breakevenPct":6.100626523242606},{"delta":0.65,"premium":4.720423892100193,"strike":33.47141939627489,"iv":0.7651195889531149,"gamma":0.053940847784200385,"theta":-0.03716204238921002,"vega":0.028664868336544636,"rho":-0.019235411160261062,"breakevenPct":4.798028131871868},{"delta":0.7,"premium":5.129865125240848,"strike":34.27424534360951,"iv":0.7260861913937058,"gamma":0.0547597302504817,"theta":-0.03345298651252408,"vega":0.027685420680796404,"rho":-0.020735370154391017,"breakevenPct":3.495429740501132},{"delta":0.75,"premium":6.051351351351355,"strike":35.54054054054054,"iv":0.7301945945945948,"gamma":0.05303513513513512,"theta":-0.03136486486486487,"vega":0.026508108108108108,"rho":-0.02263320601445241,"breakevenPct":2.353678181492749},{"delta":0.8,"premium":17.2322835032908,"strike":46.453219120873335,"iv":1.4516401363264761,"gamma":0.022959948069665417,"theta":-0.05486182600266527,"vega":0.023682655408491862,"rho":-0.03263344924994733,"breakevenPct":3.241935041117439}]}},"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"}}