{"symbol":"VOYG","url":"https://intraalpha.com/companies/VOYG","capturedAt":"2026-10-16T22:45:33.152Z","state":"ready","quote":{"symbol":"VOYG","last_price":25.35,"prev_close":26.76,"regular_close":25.35,"change":-1.41,"change_pct":-5.2691,"regular_change":-1.41,"regular_change_pct":-5.2691,"extended_change":0,"extended_change_pct":0,"bid":24.9,"ask":26.4,"bid_size":100,"ask_size":100,"volume":1707542,"vwap":25.449515,"open":26.53,"high":26.715,"low":24.825,"close":25.35,"trade_count":21062,"last_trade_at":"2026-10-16T22:30:00.001533521Z","last_quote_at":"2026-10-16T22:12:43.648273649Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:45:21.092826108-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"VOYG","fetched_at":"2026-10-16T22:45:32.556061+00:00","name":"Voyager Technologies, Inc.","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Voyager Technologies, Inc. is a defense technology and space solutions company in the United States, Europe, the Middle East, and internationally. The company is headquartered in Denver, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1633138000,"ebitda":-129318000,"pe_ratio":null,"peg_ratio":null,"book_value":5.49,"dividend_per_share":null,"dividend_yield":null,"eps":-2.21,"revenue_ttm":174230000,"gross_profit_ttm":18991000,"profit_margin":-0.786,"operating_margin_ttm":-0.975,"return_on_assets_ttm":-0.111,"return_on_equity_ttm":-0.304,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.155,"analyst_target_price":44.64,"analyst_number":1,"beta":null,"fifty_two_week_high":52.4,"fifty_two_week_low":17.41,"fifty_day_ma":34.65,"two_hundred_day_ma":31.96,"shares_outstanding":55270000,"forward_pe":null,"price_to_sales":9.37,"price_to_book":5.88,"ev_to_revenue":11.67,"ev_to_ebitda":null},"optionObservedAt":"2026-10-16T19:59:13.926Z","bars":[{"c":28.59,"h":28.59,"l":28.59,"n":1,"o":28.59,"t":"2026-10-09T09:35:00Z","v":250,"vw":28.59},{"c":28.6,"h":28.6,"l":28.6,"n":1,"o":28.6,"t":"2026-10-09T09:40:00Z","v":200,"vw":28.6},{"c":29.131,"h":29.131,"l":29.131,"n":1,"o":29.131,"t":"2026-10-09T11:35:00Z","v":275,"vw":29.131},{"c":29.12,"h":29.12,"l":29.12,"n":2,"o":29.12,"t":"2026-10-09T11:40:00Z","v":110,"vw":29.12},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-09T13:00:00Z","v":900,"vw":28.3},{"c":28.22,"h":28.22,"l":28.22,"n":31,"o":28.22,"t":"2026-10-09T13:20:00Z","v":636,"vw":28.22},{"c":27.3,"h":28.45,"l":27.23,"n":271,"o":27.77,"t":"2026-10-09T13:30:00Z","v":33846,"vw":27.743609},{"c":27.59,"h":27.72,"l":27.28,"n":158,"o":27.47,"t":"2026-10-09T13:35:00Z","v":7279,"vw":27.447122},{"c":27.24,"h":27.4806,"l":27.18,"n":229,"o":27.47,"t":"2026-10-09T13:40:00Z","v":16009,"vw":27.30955},{"c":27.135,"h":27.2963,"l":27.03,"n":190,"o":27.2963,"t":"2026-10-09T13:45:00Z","v":11926,"vw":27.18418},{"c":27.14,"h":27.28,"l":27.135,"n":131,"o":27.135,"t":"2026-10-09T13:50:00Z","v":6968,"vw":27.178867},{"c":27.0993,"h":27.14,"l":27.04,"n":251,"o":27.14,"t":"2026-10-09T13:55:00Z","v":16829,"vw":27.088278},{"c":27.0128,"h":27.165,"l":26.7801,"n":569,"o":27.1,"t":"2026-10-09T14:00:00Z","v":39975,"vw":26.995564},{"c":27.08,"h":27.22,"l":26.98,"n":219,"o":27.035,"t":"2026-10-09T14:05:00Z","v":13287,"vw":27.050196},{"c":27.06,"h":27.07,"l":26.96,"n":188,"o":27.01,"t":"2026-10-09T14:10:00Z","v":10026,"vw":27.031711},{"c":27.06,"h":27.09,"l":27.005,"n":151,"o":27.01,"t":"2026-10-09T14:15:00Z","v":5776,"vw":27.042986},{"c":27.17,"h":27.17,"l":26.95,"n":186,"o":27,"t":"2026-10-09T14:20:00Z","v":7691,"vw":27.06164},{"c":27.345,"h":27.39,"l":27.1605,"n":187,"o":27.185,"t":"2026-10-09T14:25:00Z","v":16455,"vw":27.326415},{"c":27.27,"h":27.35,"l":27.23,"n":191,"o":27.35,"t":"2026-10-09T14:30:00Z","v":5889,"vw":27.302619},{"c":27.26,"h":27.31,"l":27.21,"n":118,"o":27.28,"t":"2026-10-09T14:35:00Z","v":5194,"vw":27.278013},{"c":27.265,"h":27.31,"l":27.23,"n":177,"o":27.26,"t":"2026-10-09T14:40:00Z","v":11245,"vw":27.255549},{"c":27.25,"h":27.275,"l":27.23,"n":65,"o":27.27,"t":"2026-10-09T14:45:00Z","v":1428,"vw":27.250374},{"c":27.405,"h":27.405,"l":27.27,"n":96,"o":27.27,"t":"2026-10-09T14:50:00Z","v":2833,"vw":27.3254},{"c":27.44,"h":27.44,"l":27.38,"n":97,"o":27.405,"t":"2026-10-09T14:55:00Z","v":2081,"vw":27.411154},{"c":27.3944,"h":27.42,"l":27.37,"n":144,"o":27.42,"t":"2026-10-09T15:00:00Z","v":3953,"vw":27.398589},{"c":27.17,"h":27.34,"l":27.13,"n":296,"o":27.34,"t":"2026-10-09T15:05:00Z","v":14571,"vw":27.190951},{"c":27.2772,"h":27.283,"l":27.17,"n":150,"o":27.17,"t":"2026-10-09T15:10:00Z","v":7665,"vw":27.233369},{"c":27.285,"h":27.375,"l":27.285,"n":104,"o":27.3,"t":"2026-10-09T15:15:00Z","v":3703,"vw":27.324937},{"c":27.23,"h":27.3,"l":27.22,"n":158,"o":27.285,"t":"2026-10-09T15:20:00Z","v":5299,"vw":27.262144},{"c":27.11,"h":27.21,"l":27.11,"n":217,"o":27.2,"t":"2026-10-09T15:25:00Z","v":11411,"vw":27.185672},{"c":27.105,"h":27.17,"l":27.09,"n":132,"o":27.14,"t":"2026-10-09T15:30:00Z","v":4068,"vw":27.133431},{"c":27.22,"h":27.22,"l":27.05,"n":231,"o":27.115,"t":"2026-10-09T15:35:00Z","v":12419,"vw":27.109583},{"c":27.0899,"h":27.22,"l":27.045,"n":287,"o":27.22,"t":"2026-10-09T15:40:00Z","v":9481,"vw":27.113342},{"c":27.06,"h":27.1099,"l":27.04,"n":205,"o":27.08,"t":"2026-10-09T15:45:00Z","v":6309,"vw":27.061949},{"c":26.99,"h":27.09,"l":26.96,"n":270,"o":27.07,"t":"2026-10-09T15:50:00Z","v":14024,"vw":27.023998},{"c":26.95,"h":27.02,"l":26.93,"n":242,"o":26.98,"t":"2026-10-09T15:55:00Z","v":10413,"vw":26.965744},{"c":27.06,"h":27.06,"l":26.93,"n":176,"o":26.945,"t":"2026-10-09T16:00:00Z","v":11804,"vw":26.971317},{"c":27.05,"h":27.075,"l":26.98,"n":266,"o":27.0326,"t":"2026-10-09T16:05:00Z","v":13667,"vw":27.036835},{"c":27.015,"h":27.06,"l":27.01,"n":108,"o":27.05,"t":"2026-10-09T16:10:00Z","v":3675,"vw":27.026361},{"c":27.015,"h":27.0724,"l":27.015,"n":85,"o":27.04,"t":"2026-10-09T16:15:00Z","v":2672,"vw":27.045329},{"c":27,"h":27.035,"l":27,"n":187,"o":27.03,"t":"2026-10-09T16:20:00Z","v":8376,"vw":27.007614},{"c":27.03,"h":27.04,"l":26.95,"n":147,"o":26.9775,"t":"2026-10-09T16:25:00Z","v":7783,"vw":26.976487},{"c":27.01,"h":27.035,"l":26.99,"n":123,"o":27.035,"t":"2026-10-09T16:30:00Z","v":4005,"vw":27.010533},{"c":26.965,"h":27.01,"l":26.93,"n":170,"o":27.01,"t":"2026-10-09T16:35:00Z","v":4698,"vw":26.962563},{"c":26.975,"h":26.99,"l":26.88,"n":199,"o":26.94,"t":"2026-10-09T16:40:00Z","v":12095,"vw":26.944748},{"c":26.92,"h":26.98,"l":26.8918,"n":154,"o":26.92,"t":"2026-10-09T16:45:00Z","v":8664,"vw":26.93877},{"c":26.9,"h":26.94,"l":26.8512,"n":163,"o":26.94,"t":"2026-10-09T16:50:00Z","v":9788,"vw":26.896499},{"c":26.835,"h":26.92,"l":26.835,"n":228,"o":26.9,"t":"2026-10-09T16:55:00Z","v":18729,"vw":26.874885},{"c":26.87,"h":26.8896,"l":26.84,"n":179,"o":26.84,"t":"2026-10-09T17:00:00Z","v":8703,"vw":26.861863},{"c":26.84,"h":26.87,"l":26.82,"n":227,"o":26.87,"t":"2026-10-09T17:05:00Z","v":13692,"vw":26.845256},{"c":26.8,"h":26.81,"l":26.7,"n":261,"o":26.81,"t":"2026-10-09T17:10:00Z","v":12799,"vw":26.766222},{"c":26.82,"h":26.82,"l":26.785,"n":103,"o":26.79,"t":"2026-10-09T17:15:00Z","v":3110,"vw":26.800709},{"c":26.74,"h":26.82,"l":26.735,"n":191,"o":26.82,"t":"2026-10-09T17:20:00Z","v":8538,"vw":26.769695},{"c":26.77,"h":26.84,"l":26.74,"n":139,"o":26.74,"t":"2026-10-09T17:25:00Z","v":17336,"vw":26.788482},{"c":26.775,"h":26.79,"l":26.77,"n":103,"o":26.77,"t":"2026-10-09T17:30:00Z","v":4152,"vw":26.775725},{"c":26.81,"h":26.82,"l":26.77,"n":231,"o":26.81,"t":"2026-10-09T17:35:00Z","v":6062,"vw":26.803863},{"c":26.88,"h":26.88,"l":26.81,"n":103,"o":26.81,"t":"2026-10-09T17:40:00Z","v":2620,"vw":26.838572},{"c":26.91,"h":26.91,"l":26.86,"n":180,"o":26.875,"t":"2026-10-09T17:45:00Z","v":6252,"vw":26.879126},{"c":26.95,"h":26.985,"l":26.91,"n":173,"o":26.91,"t":"2026-10-09T17:50:00Z","v":6944,"vw":26.95804},{"c":26.955,"h":27.015,"l":26.925,"n":265,"o":26.95,"t":"2026-10-09T17:55:00Z","v":9524,"vw":26.960746},{"c":26.95,"h":26.9899,"l":26.8768,"n":253,"o":26.905,"t":"2026-10-09T18:00:00Z","v":22248,"vw":26.932901},{"c":27.03,"h":27.03,"l":26.94,"n":149,"o":26.945,"t":"2026-10-09T18:05:00Z","v":7628,"vw":26.996847},{"c":27.04,"h":27.095,"l":27.01,"n":275,"o":27.03,"t":"2026-10-09T18:10:00Z","v":14897,"vw":27.034013},{"c":27.005,"h":27.05,"l":26.98,"n":320,"o":27.04,"t":"2026-10-09T18:15:00Z","v":12928,"vw":27.03276},{"c":26.92,"h":27.06,"l":26.91,"n":693,"o":27.005,"t":"2026-10-09T18:20:00Z","v":84320,"vw":26.958385},{"c":26.82,"h":27.04,"l":26.8001,"n":503,"o":26.93,"t":"2026-10-09T18:25:00Z","v":68033,"vw":26.950792},{"c":26.83,"h":26.84,"l":26.79,"n":157,"o":26.805,"t":"2026-10-09T18:30:00Z","v":4294,"vw":26.821283},{"c":26.97,"h":26.97,"l":26.82,"n":295,"o":26.84,"t":"2026-10-09T18:35:00Z","v":15415,"vw":26.885176},{"c":26.9687,"h":26.98,"l":26.93,"n":239,"o":26.96,"t":"2026-10-09T18:40:00Z","v":15193,"vw":26.962639},{"c":27.15,"h":27.15,"l":26.965,"n":353,"o":26.965,"t":"2026-10-09T18:45:00Z","v":18108,"vw":27.043819},{"c":27.115,"h":27.213,"l":27.1037,"n":261,"o":27.16,"t":"2026-10-09T18:50:00Z","v":8169,"vw":27.173814},{"c":27.04,"h":27.13,"l":27.04,"n":179,"o":27.13,"t":"2026-10-09T18:55:00Z","v":10031,"vw":27.057897},{"c":27.05,"h":27.08,"l":26.99,"n":259,"o":27.02,"t":"2026-10-09T19:00:00Z","v":15492,"vw":27.059825},{"c":27.07,"h":27.07,"l":27,"n":179,"o":27.04,"t":"2026-10-09T19:05:00Z","v":8774,"vw":27.042273},{"c":27.18,"h":27.22,"l":27.095,"n":264,"o":27.1,"t":"2026-10-09T19:10:00Z","v":8169,"vw":27.15261},{"c":27.205,"h":27.205,"l":27.13,"n":145,"o":27.14,"t":"2026-10-09T19:15:00Z","v":4219,"vw":27.157286},{"c":27.21,"h":27.28,"l":27.17,"n":240,"o":27.21,"t":"2026-10-09T19:20:00Z","v":8825,"vw":27.22827},{"c":27.085,"h":27.2171,"l":27.085,"n":243,"o":27.2,"t":"2026-10-09T19:25:00Z","v":7015,"vw":27.175138},{"c":27.125,"h":27.155,"l":27.03,"n":311,"o":27.085,"t":"2026-10-09T19:30:00Z","v":17015,"vw":27.112097},{"c":27.32,"h":27.325,"l":27.12,"n":466,"o":27.12,"t":"2026-10-09T19:35:00Z","v":72990,"vw":27.22938},{"c":27.38,"h":27.3999,"l":27.28,"n":384,"o":27.34,"t":"2026-10-09T19:40:00Z","v":16124,"vw":27.349305},{"c":27.35,"h":27.4063,"l":27.295,"n":473,"o":27.4,"t":"2026-10-09T19:45:00Z","v":20057,"vw":27.367933},{"c":27.37,"h":27.39,"l":27.3037,"n":722,"o":27.34,"t":"2026-10-09T19:50:00Z","v":37241,"vw":27.356729},{"c":27.25,"h":27.45,"l":27.25,"n":2136,"o":27.355,"t":"2026-10-09T19:55:00Z","v":112570,"vw":27.369769},{"c":27.26,"h":27.26,"l":27.26,"n":32,"o":27.26,"t":"2026-10-09T20:00:00Z","v":188672,"vw":27.26},{"c":27.38,"h":27.38,"l":27.38,"n":1,"o":27.38,"t":"2026-10-09T20:30:00Z","v":500,"vw":27.38},{"c":27.2282,"h":27.2282,"l":27.2282,"n":1,"o":27.2282,"t":"2026-10-09T21:00:00Z","v":100,"vw":27.2282},{"c":27.366,"h":27.3677,"l":27.27,"n":3,"o":27.27,"t":"2026-10-09T21:10:00Z","v":535,"vw":27.330748},{"c":27.1764,"h":27.1764,"l":27.1764,"n":2,"o":27.1764,"t":"2026-10-09T21:15:00Z","v":145,"vw":27.1764},{"c":27.28,"h":27.29,"l":27.28,"n":5,"o":27.29,"t":"2026-10-09T21:30:00Z","v":400,"vw":27.283058},{"c":27.371,"h":27.371,"l":27.371,"n":1,"o":27.371,"t":"2026-10-09T22:40:00Z","v":150,"vw":27.371},{"c":27.2448,"h":27.2448,"l":27.2448,"n":1,"o":27.2448,"t":"2026-10-09T23:35:00Z","v":199,"vw":27.2448},{"c":27.3,"h":27.3,"l":27.3,"n":4,"o":27.3,"t":"2026-10-12T08:00:00Z","v":142,"vw":27.3},{"c":27.95,"h":27.95,"l":27.95,"n":5,"o":27.95,"t":"2026-10-12T10:15:00Z","v":299,"vw":27.95},{"c":27.17,"h":27.17,"l":27.17,"n":5,"o":27.17,"t":"2026-10-12T11:25:00Z","v":490,"vw":27.17},{"c":27.19,"h":27.19,"l":27.19,"n":2,"o":27.19,"t":"2026-10-12T12:10:00Z","v":176,"vw":27.19},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-10-12T12:15:00Z","v":149,"vw":27.15},{"c":27.17,"h":27.17,"l":27.17,"n":3,"o":27.17,"t":"2026-10-12T12:50:00Z","v":330,"vw":27.17},{"c":27.15,"h":27.15,"l":27.15,"n":4,"o":27.15,"t":"2026-10-12T13:25:00Z","v":592,"vw":27.15},{"c":27.385,"h":27.7589,"l":26.81,"n":322,"o":27.13,"t":"2026-10-12T13:30:00Z","v":67992,"vw":27.096361},{"c":27.52,"h":27.5631,"l":27.21,"n":87,"o":27.303,"t":"2026-10-12T13:35:00Z","v":5340,"vw":27.380538},{"c":27.4,"h":27.66,"l":27.1089,"n":125,"o":27.1089,"t":"2026-10-12T13:40:00Z","v":14964,"vw":27.386663},{"c":27.37,"h":27.63,"l":27.37,"n":204,"o":27.48,"t":"2026-10-12T13:45:00Z","v":24632,"vw":27.474908},{"c":27.12,"h":27.47,"l":27.115,"n":73,"o":27.47,"t":"2026-10-12T13:50:00Z","v":4266,"vw":27.287895},{"c":27.16,"h":27.28,"l":26.99,"n":270,"o":27.205,"t":"2026-10-12T13:55:00Z","v":28962,"vw":27.19035},{"c":27.08,"h":27.14,"l":27.06,"n":166,"o":27.12,"t":"2026-10-12T14:00:00Z","v":11670,"vw":27.091475},{"c":26.895,"h":27.0874,"l":26.84,"n":272,"o":27.02,"t":"2026-10-12T14:05:00Z","v":20252,"vw":26.977956},{"c":27.14,"h":27.14,"l":26.89,"n":187,"o":26.895,"t":"2026-10-12T14:10:00Z","v":9277,"vw":27.034758},{"c":27.03,"h":27.07,"l":26.86,"n":160,"o":27.07,"t":"2026-10-12T14:15:00Z","v":7167,"vw":26.968717},{"c":26.93,"h":27.035,"l":26.925,"n":163,"o":27.03,"t":"2026-10-12T14:20:00Z","v":6991,"vw":26.962161},{"c":26.905,"h":26.93,"l":26.88,"n":84,"o":26.93,"t":"2026-10-12T14:25:00Z","v":3389,"vw":26.89587},{"c":26.92,"h":26.925,"l":26.885,"n":144,"o":26.89,"t":"2026-10-12T14:30:00Z","v":4768,"vw":26.91093},{"c":26.885,"h":26.9486,"l":26.85,"n":75,"o":26.9,"t":"2026-10-12T14:35:00Z","v":2695,"vw":26.899694},{"c":26.92,"h":26.995,"l":26.87,"n":243,"o":26.87,"t":"2026-10-12T14:40:00Z","v":10779,"vw":26.913619},{"c":26.915,"h":26.9308,"l":26.865,"n":122,"o":26.875,"t":"2026-10-12T14:45:00Z","v":4186,"vw":26.889954},{"c":26.99,"h":27.065,"l":26.9201,"n":207,"o":27.0289,"t":"2026-10-12T14:50:00Z","v":12206,"vw":26.990338},{"c":26.89,"h":26.97,"l":26.89,"n":103,"o":26.965,"t":"2026-10-12T14:55:00Z","v":3369,"vw":26.952907},{"c":27.025,"h":27.0308,"l":26.915,"n":136,"o":26.935,"t":"2026-10-12T15:00:00Z","v":12934,"vw":26.977924},{"c":27.07,"h":27.1151,"l":27.0101,"n":123,"o":27.0101,"t":"2026-10-12T15:05:00Z","v":6176,"vw":27.064342},{"c":27,"h":27.05,"l":26.985,"n":131,"o":27.04,"t":"2026-10-12T15:10:00Z","v":7850,"vw":27.012887},{"c":27.11,"h":27.13,"l":26.96,"n":224,"o":27,"t":"2026-10-12T15:15:00Z","v":9294,"vw":27.040375},{"c":27.03,"h":27.11,"l":27.02,"n":255,"o":27.11,"t":"2026-10-12T15:20:00Z","v":17521,"vw":27.063956},{"c":27.0401,"h":27.065,"l":27.04,"n":73,"o":27.05,"t":"2026-10-12T15:25:00Z","v":1876,"vw":27.049537},{"c":27.06,"h":27.06,"l":27.04,"n":142,"o":27.04,"t":"2026-10-12T15:30:00Z","v":7940,"vw":27.047354},{"c":27.035,"h":27.15,"l":26.98,"n":244,"o":27.08,"t":"2026-10-12T15:35:00Z","v":13738,"vw":27.048761},{"c":27.04,"h":27.07,"l":27.01,"n":139,"o":27.02,"t":"2026-10-12T15:40:00Z","v":9883,"vw":27.040113},{"c":27.13,"h":27.165,"l":27.045,"n":197,"o":27.05,"t":"2026-10-12T15:45:00Z","v":10050,"vw":27.120819},{"c":27.08,"h":27.13,"l":27.08,"n":103,"o":27.125,"t":"2026-10-12T15:50:00Z","v":2963,"vw":27.109156},{"c":27.0132,"h":27.085,"l":27,"n":142,"o":27.0501,"t":"2026-10-12T15:55:00Z","v":8810,"vw":27.018105},{"c":27.055,"h":27.07,"l":26.99,"n":108,"o":27,"t":"2026-10-12T16:00:00Z","v":6785,"vw":27.010441},{"c":27.055,"h":27.12,"l":27.03,"n":109,"o":27.08,"t":"2026-10-12T16:05:00Z","v":2880,"vw":27.067839},{"c":27.01,"h":27.0624,"l":27.01,"n":102,"o":27.0201,"t":"2026-10-12T16:10:00Z","v":3316,"vw":27.037497},{"c":27.06,"h":27.1,"l":26.99,"n":264,"o":27.025,"t":"2026-10-12T16:15:00Z","v":9909,"vw":27.029506},{"c":27.11,"h":27.11,"l":27.05,"n":109,"o":27.07,"t":"2026-10-12T16:20:00Z","v":3927,"vw":27.070373},{"c":27.03,"h":27.12,"l":27.03,"n":73,"o":27.12,"t":"2026-10-12T16:25:00Z","v":3472,"vw":27.080257},{"c":27.035,"h":27.05,"l":27.035,"n":60,"o":27.04,"t":"2026-10-12T16:30:00Z","v":2106,"vw":27.037891},{"c":27.105,"h":27.13,"l":27.03,"n":158,"o":27.035,"t":"2026-10-12T16:35:00Z","v":8645,"vw":27.069684},{"c":27.12,"h":27.17,"l":27.1,"n":136,"o":27.12,"t":"2026-10-12T16:40:00Z","v":8040,"vw":27.130809},{"c":27.14,"h":27.16,"l":27.105,"n":131,"o":27.12,"t":"2026-10-12T16:45:00Z","v":4765,"vw":27.132859},{"c":27.275,"h":27.3,"l":27.1,"n":352,"o":27.1,"t":"2026-10-12T16:50:00Z","v":30841,"vw":27.177358},{"c":27.2501,"h":27.32,"l":27.2501,"n":67,"o":27.3,"t":"2026-10-12T16:55:00Z","v":6892,"vw":27.279011},{"c":27.355,"h":27.41,"l":27.26,"n":201,"o":27.265,"t":"2026-10-12T17:00:00Z","v":21378,"vw":27.328225},{"c":27.335,"h":27.345,"l":27.3,"n":58,"o":27.31,"t":"2026-10-12T17:05:00Z","v":3191,"vw":27.323841},{"c":27.29,"h":27.3599,"l":27.29,"n":107,"o":27.31,"t":"2026-10-12T17:10:00Z","v":3259,"vw":27.32667},{"c":27.355,"h":27.355,"l":27.2757,"n":167,"o":27.29,"t":"2026-10-12T17:15:00Z","v":7241,"vw":27.325189},{"c":27.46,"h":27.53,"l":27.33,"n":179,"o":27.355,"t":"2026-10-12T17:20:00Z","v":11801,"vw":27.451747},{"c":27.42,"h":27.46,"l":27.37,"n":286,"o":27.46,"t":"2026-10-12T17:25:00Z","v":68226,"vw":27.395917},{"c":27.535,"h":27.58,"l":27.38,"n":606,"o":27.43,"t":"2026-10-12T17:30:00Z","v":107341,"vw":27.468186},{"c":27.555,"h":27.555,"l":27.46,"n":122,"o":27.54,"t":"2026-10-12T17:35:00Z","v":5524,"vw":27.509602},{"c":27.54,"h":27.6,"l":27.52,"n":126,"o":27.555,"t":"2026-10-12T17:40:00Z","v":7482,"vw":27.565744},{"c":27.53,"h":27.54,"l":27.49,"n":75,"o":27.49,"t":"2026-10-12T17:45:00Z","v":3767,"vw":27.522519},{"c":27.535,"h":27.56,"l":27.485,"n":122,"o":27.4914,"t":"2026-10-12T17:50:00Z","v":5411,"vw":27.51232},{"c":27.51,"h":27.54,"l":27.51,"n":110,"o":27.535,"t":"2026-10-12T17:55:00Z","v":4109,"vw":27.531926},{"c":27.54,"h":27.65,"l":27.525,"n":214,"o":27.525,"t":"2026-10-12T18:00:00Z","v":9987,"vw":27.596537},{"c":27.435,"h":27.57,"l":27.435,"n":206,"o":27.57,"t":"2026-10-12T18:05:00Z","v":10831,"vw":27.517455},{"c":27.295,"h":27.41,"l":27.26,"n":439,"o":27.41,"t":"2026-10-12T18:10:00Z","v":65411,"vw":27.353223},{"c":27.37,"h":27.37,"l":27.29,"n":163,"o":27.295,"t":"2026-10-12T18:15:00Z","v":5794,"vw":27.337718},{"c":27.32,"h":27.38,"l":27.27,"n":197,"o":27.38,"t":"2026-10-12T18:20:00Z","v":10720,"vw":27.343791},{"c":27.335,"h":27.36,"l":27.33,"n":125,"o":27.33,"t":"2026-10-12T18:25:00Z","v":5596,"vw":27.34991},{"c":27.28,"h":27.35,"l":27.27,"n":199,"o":27.325,"t":"2026-10-12T18:30:00Z","v":8634,"vw":27.306528},{"c":27.28,"h":27.3,"l":27.26,"n":190,"o":27.3,"t":"2026-10-12T18:35:00Z","v":9506,"vw":27.269106},{"c":27.195,"h":27.3,"l":27.195,"n":163,"o":27.2534,"t":"2026-10-12T18:40:00Z","v":6854,"vw":27.259625},{"c":27.07,"h":27.36,"l":27.05,"n":1040,"o":27.19,"t":"2026-10-12T18:45:00Z","v":114275,"vw":27.230773},{"c":27.06,"h":27.26,"l":27.06,"n":330,"o":27.09,"t":"2026-10-12T18:50:00Z","v":18303,"vw":27.139693},{"c":27.115,"h":27.12,"l":27.04,"n":198,"o":27.09,"t":"2026-10-12T18:55:00Z","v":13245,"vw":27.104685},{"c":27.08,"h":27.185,"l":27.08,"n":500,"o":27.14,"t":"2026-10-12T19:00:00Z","v":42260,"vw":27.13633},{"c":26.985,"h":27.075,"l":26.95,"n":230,"o":27.05,"t":"2026-10-12T19:05:00Z","v":11188,"vw":27.021916},{"c":26.93,"h":27.01,"l":26.93,"n":149,"o":26.96,"t":"2026-10-12T19:10:00Z","v":4452,"vw":26.967087},{"c":26.955,"h":26.99,"l":26.92,"n":284,"o":26.93,"t":"2026-10-12T19:15:00Z","v":15165,"vw":26.949876},{"c":26.945,"h":27,"l":26.945,"n":159,"o":26.97,"t":"2026-10-12T19:20:00Z","v":6118,"vw":26.969296},{"c":26.93,"h":27.01,"l":26.9101,"n":214,"o":26.92,"t":"2026-10-12T19:25:00Z","v":10729,"vw":26.963323},{"c":26.95,"h":26.96,"l":26.93,"n":276,"o":26.955,"t":"2026-10-12T19:30:00Z","v":8489,"vw":26.948846},{"c":27.04,"h":27.04,"l":26.96,"n":556,"o":26.97,"t":"2026-10-12T19:35:00Z","v":50796,"vw":27.0071},{"c":26.92,"h":27.035,"l":26.88,"n":470,"o":27.035,"t":"2026-10-12T19:40:00Z","v":22069,"vw":26.910371},{"c":27.005,"h":27.05,"l":26.89,"n":464,"o":26.91,"t":"2026-10-12T19:45:00Z","v":16947,"vw":26.927651},{"c":26.935,"h":26.995,"l":26.84,"n":692,"o":26.98,"t":"2026-10-12T19:50:00Z","v":36414,"vw":26.942551},{"c":27.19,"h":27.23,"l":26.885,"n":2547,"o":26.93,"t":"2026-10-12T19:55:00Z","v":177838,"vw":27.131062},{"c":27.2,"h":27.2,"l":27.2,"n":39,"o":27.2,"t":"2026-10-12T20:00:00Z","v":192179,"vw":27.2},{"c":27.1,"h":27.1,"l":27.1,"n":6,"o":27.1,"t":"2026-10-12T20:15:00Z","v":401,"vw":27.1},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-10-12T20:25:00Z","v":208,"vw":27.2},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-10-12T23:40:00Z","v":200,"vw":27.2},{"c":27.14,"h":27.24,"l":27.06,"n":14,"o":27.24,"t":"2026-10-13T08:00:00Z","v":1040,"vw":27.106107},{"c":27.44,"h":27.44,"l":27.44,"n":3,"o":27.44,"t":"2026-10-13T08:45:00Z","v":350,"vw":27.44},{"c":27.4,"h":27.4,"l":27.4,"n":6,"o":27.4,"t":"2026-10-13T09:00:00Z","v":1657,"vw":27.4},{"c":27.06,"h":27.06,"l":27.06,"n":2,"o":27.06,"t":"2026-10-13T11:30:00Z","v":143,"vw":27.06},{"c":27.1087,"h":27.17,"l":27.05,"n":36,"o":27.09,"t":"2026-10-13T11:35:00Z","v":2804,"vw":27.082276},{"c":27.11,"h":27.16,"l":27.11,"n":2,"o":27.16,"t":"2026-10-13T11:50:00Z","v":200,"vw":27.135},{"c":26.835,"h":27,"l":26.835,"n":25,"o":27,"t":"2026-10-13T12:40:00Z","v":2448,"vw":26.913899},{"c":26.78,"h":26.78,"l":26.78,"n":4,"o":26.78,"t":"2026-10-13T12:50:00Z","v":173,"vw":26.78},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-13T13:10:00Z","v":100,"vw":26.7},{"c":26.7,"h":26.9,"l":26.7,"n":3,"o":26.9,"t":"2026-10-13T13:15:00Z","v":210,"vw":26.8},{"c":26.4673,"h":26.88,"l":26.43,"n":230,"o":26.79,"t":"2026-10-13T13:30:00Z","v":28706,"vw":26.73429},{"c":26.758,"h":26.8718,"l":26.42,"n":133,"o":26.545,"t":"2026-10-13T13:35:00Z","v":16579,"vw":26.615843},{"c":27.17,"h":27.2,"l":26.83,"n":207,"o":26.89,"t":"2026-10-13T13:40:00Z","v":20086,"vw":26.969945},{"c":27.2092,"h":27.4,"l":27.12,"n":126,"o":27.35,"t":"2026-10-13T13:45:00Z","v":7709,"vw":27.309803},{"c":26.9376,"h":27.27,"l":26.89,"n":85,"o":27.245,"t":"2026-10-13T13:50:00Z","v":2912,"vw":27.127596},{"c":26.72,"h":27.02,"l":26.68,"n":217,"o":27.02,"t":"2026-10-13T13:55:00Z","v":53110,"vw":26.780215},{"c":26.56,"h":26.75,"l":26.5571,"n":375,"o":26.75,"t":"2026-10-13T14:00:00Z","v":114487,"vw":26.629042},{"c":26.63,"h":26.7325,"l":26.5,"n":241,"o":26.6,"t":"2026-10-13T14:05:00Z","v":86185,"vw":26.597183},{"c":26.645,"h":26.68,"l":26.6,"n":114,"o":26.67,"t":"2026-10-13T14:10:00Z","v":7085,"vw":26.660375},{"c":26.59,"h":26.685,"l":26.59,"n":144,"o":26.645,"t":"2026-10-13T14:15:00Z","v":4209,"vw":26.622021},{"c":26.4037,"h":26.55,"l":26.34,"n":287,"o":26.545,"t":"2026-10-13T14:20:00Z","v":26410,"vw":26.474754},{"c":26.305,"h":26.4199,"l":26.255,"n":225,"o":26.4199,"t":"2026-10-13T14:25:00Z","v":13490,"vw":26.312608},{"c":26.245,"h":26.305,"l":26.21,"n":126,"o":26.305,"t":"2026-10-13T14:30:00Z","v":6349,"vw":26.261582},{"c":26.24,"h":26.3,"l":26.2,"n":97,"o":26.2206,"t":"2026-10-13T14:35:00Z","v":5348,"vw":26.227476},{"c":26.34,"h":26.355,"l":26.23,"n":184,"o":26.3,"t":"2026-10-13T14:40:00Z","v":21120,"vw":26.290986},{"c":26.3,"h":26.34,"l":26.28,"n":102,"o":26.34,"t":"2026-10-13T14:45:00Z","v":5670,"vw":26.315538},{"c":26.295,"h":26.305,"l":26.27,"n":203,"o":26.3,"t":"2026-10-13T14:50:00Z","v":10484,"vw":26.285226},{"c":26.3,"h":26.34,"l":26.26,"n":128,"o":26.29,"t":"2026-10-13T14:55:00Z","v":4147,"vw":26.306927},{"c":26.42,"h":26.42,"l":26.3,"n":175,"o":26.3,"t":"2026-10-13T15:00:00Z","v":7151,"vw":26.333752},{"c":26.38,"h":26.46,"l":26.375,"n":132,"o":26.46,"t":"2026-10-13T15:05:00Z","v":5387,"vw":26.41408},{"c":26.37,"h":26.39,"l":26.3,"n":605,"o":26.39,"t":"2026-10-13T15:10:00Z","v":51839,"vw":26.35774},{"c":26.4,"h":26.4,"l":26.35,"n":148,"o":26.38,"t":"2026-10-13T15:15:00Z","v":10362,"vw":26.37359},{"c":26.41,"h":26.4899,"l":26.38,"n":240,"o":26.41,"t":"2026-10-13T15:20:00Z","v":25165,"vw":26.404154},{"c":26.33,"h":26.42,"l":26.29,"n":301,"o":26.4041,"t":"2026-10-13T15:25:00Z","v":27004,"vw":26.367877},{"c":26.48,"h":26.535,"l":26.345,"n":200,"o":26.36,"t":"2026-10-13T15:30:00Z","v":7264,"vw":26.413711},{"c":26.39,"h":26.47,"l":26.39,"n":113,"o":26.47,"t":"2026-10-13T15:35:00Z","v":6008,"vw":26.450596},{"c":26.305,"h":26.44,"l":26.305,"n":329,"o":26.42,"t":"2026-10-13T15:40:00Z","v":27764,"vw":26.420017},{"c":26.36,"h":26.38,"l":26.27,"n":179,"o":26.315,"t":"2026-10-13T15:45:00Z","v":10028,"vw":26.329083},{"c":26.385,"h":26.4,"l":26.3,"n":81,"o":26.365,"t":"2026-10-13T15:50:00Z","v":4783,"vw":26.350346},{"c":26.395,"h":26.425,"l":26.35,"n":139,"o":26.37,"t":"2026-10-13T15:55:00Z","v":4586,"vw":26.387352},{"c":26.485,"h":26.5,"l":26.35,"n":195,"o":26.37,"t":"2026-10-13T16:00:00Z","v":6475,"vw":26.424698},{"c":26.445,"h":26.51,"l":26.39,"n":141,"o":26.48,"t":"2026-10-13T16:05:00Z","v":7896,"vw":26.468314},{"c":26.525,"h":26.53,"l":26.46,"n":151,"o":26.46,"t":"2026-10-13T16:10:00Z","v":5629,"vw":26.489349},{"c":26.545,"h":26.55,"l":26.43,"n":160,"o":26.5275,"t":"2026-10-13T16:15:00Z","v":13929,"vw":26.491888},{"c":26.53,"h":26.58,"l":26.5141,"n":210,"o":26.55,"t":"2026-10-13T16:20:00Z","v":15643,"vw":26.551516},{"c":26.55,"h":26.565,"l":26.5,"n":139,"o":26.525,"t":"2026-10-13T16:25:00Z","v":7724,"vw":26.54764},{"c":26.55,"h":26.61,"l":26.55,"n":222,"o":26.555,"t":"2026-10-13T16:30:00Z","v":12873,"vw":26.592803},{"c":26.66,"h":26.66,"l":26.565,"n":152,"o":26.565,"t":"2026-10-13T16:35:00Z","v":5585,"vw":26.60455},{"c":26.81,"h":26.91,"l":26.7,"n":359,"o":26.7,"t":"2026-10-13T16:40:00Z","v":31129,"vw":26.837802},{"c":26.7,"h":26.83,"l":26.7,"n":136,"o":26.81,"t":"2026-10-13T16:45:00Z","v":6789,"vw":26.769596},{"c":26.715,"h":26.77,"l":26.7,"n":160,"o":26.74,"t":"2026-10-13T16:50:00Z","v":6729,"vw":26.734784},{"c":26.64,"h":26.72,"l":26.64,"n":145,"o":26.71,"t":"2026-10-13T16:55:00Z","v":7438,"vw":26.6965},{"c":26.51,"h":26.625,"l":26.51,"n":107,"o":26.625,"t":"2026-10-13T17:00:00Z","v":2571,"vw":26.583029},{"c":26.44,"h":26.545,"l":26.44,"n":154,"o":26.545,"t":"2026-10-13T17:05:00Z","v":7892,"vw":26.495434},{"c":26.455,"h":26.49,"l":26.455,"n":165,"o":26.475,"t":"2026-10-13T17:10:00Z","v":3800,"vw":26.470096},{"c":26.415,"h":26.46,"l":26.39,"n":178,"o":26.455,"t":"2026-10-13T17:15:00Z","v":5916,"vw":26.43034},{"c":26.56,"h":26.56,"l":26.41,"n":216,"o":26.425,"t":"2026-10-13T17:20:00Z","v":7166,"vw":26.471976},{"c":26.565,"h":26.5837,"l":26.53,"n":165,"o":26.53,"t":"2026-10-13T17:25:00Z","v":10785,"vw":26.553577},{"c":26.63,"h":26.63,"l":26.565,"n":135,"o":26.565,"t":"2026-10-13T17:30:00Z","v":3847,"vw":26.601693},{"c":26.64,"h":26.66,"l":26.61,"n":118,"o":26.63,"t":"2026-10-13T17:35:00Z","v":4505,"vw":26.631465},{"c":26.7,"h":26.7,"l":26.65,"n":108,"o":26.65,"t":"2026-10-13T17:40:00Z","v":2844,"vw":26.6675},{"c":26.66,"h":26.67,"l":26.595,"n":214,"o":26.67,"t":"2026-10-13T17:45:00Z","v":9853,"vw":26.642253},{"c":26.64,"h":26.67,"l":26.6,"n":198,"o":26.6598,"t":"2026-10-13T17:50:00Z","v":4227,"vw":26.630942},{"c":26.73,"h":26.73,"l":26.645,"n":91,"o":26.645,"t":"2026-10-13T17:55:00Z","v":2400,"vw":26.708099},{"c":26.71,"h":26.73,"l":26.6731,"n":189,"o":26.73,"t":"2026-10-13T18:00:00Z","v":6976,"vw":26.69165},{"c":26.885,"h":26.89,"l":26.72,"n":244,"o":26.72,"t":"2026-10-13T18:05:00Z","v":6964,"vw":26.793099},{"c":26.79,"h":26.98,"l":26.79,"n":227,"o":26.92,"t":"2026-10-13T18:10:00Z","v":9277,"vw":26.901434},{"c":26.805,"h":26.84,"l":26.8,"n":142,"o":26.815,"t":"2026-10-13T18:15:00Z","v":3512,"vw":26.813128},{"c":26.715,"h":26.84,"l":26.69,"n":206,"o":26.78,"t":"2026-10-13T18:20:00Z","v":6905,"vw":26.776806},{"c":26.76,"h":26.79,"l":26.725,"n":108,"o":26.725,"t":"2026-10-13T18:25:00Z","v":3979,"vw":26.778564},{"c":26.68,"h":26.75,"l":26.675,"n":135,"o":26.75,"t":"2026-10-13T18:30:00Z","v":2735,"vw":26.725428},{"c":26.61,"h":26.69,"l":26.61,"n":159,"o":26.69,"t":"2026-10-13T18:35:00Z","v":4440,"vw":26.665436},{"c":26.655,"h":26.67,"l":26.62,"n":149,"o":26.62,"t":"2026-10-13T18:40:00Z","v":3094,"vw":26.640874},{"c":26.71,"h":26.71,"l":26.65,"n":217,"o":26.66,"t":"2026-10-13T18:45:00Z","v":5827,"vw":26.672936},{"c":26.73,"h":26.74,"l":26.7,"n":181,"o":26.71,"t":"2026-10-13T18:50:00Z","v":6014,"vw":26.723529},{"c":26.66,"h":26.74,"l":26.66,"n":154,"o":26.74,"t":"2026-10-13T18:55:00Z","v":3991,"vw":26.689475},{"c":26.745,"h":26.765,"l":26.655,"n":224,"o":26.66,"t":"2026-10-13T19:00:00Z","v":7411,"vw":26.705001},{"c":26.735,"h":26.8,"l":26.73,"n":179,"o":26.73,"t":"2026-10-13T19:05:00Z","v":4875,"vw":26.750664},{"c":26.67,"h":26.735,"l":26.66,"n":169,"o":26.73,"t":"2026-10-13T19:10:00Z","v":3586,"vw":26.702365},{"c":26.68,"h":26.72,"l":26.6405,"n":216,"o":26.675,"t":"2026-10-13T19:15:00Z","v":8052,"vw":26.684915},{"c":26.59,"h":26.69,"l":26.56,"n":264,"o":26.69,"t":"2026-10-13T19:20:00Z","v":8521,"vw":26.625317},{"c":26.59,"h":26.62,"l":26.551,"n":246,"o":26.61,"t":"2026-10-13T19:25:00Z","v":8120,"vw":26.585143},{"c":26.645,"h":26.69,"l":26.61,"n":288,"o":26.61,"t":"2026-10-13T19:30:00Z","v":8274,"vw":26.643624},{"c":26.625,"h":26.66,"l":26.61,"n":322,"o":26.66,"t":"2026-10-13T19:35:00Z","v":9400,"vw":26.636691},{"c":26.585,"h":26.631,"l":26.575,"n":446,"o":26.631,"t":"2026-10-13T19:40:00Z","v":19703,"vw":26.599947},{"c":26.52,"h":26.575,"l":26.48,"n":415,"o":26.575,"t":"2026-10-13T19:45:00Z","v":16519,"vw":26.528492},{"c":26.57,"h":26.625,"l":26.53,"n":673,"o":26.53,"t":"2026-10-13T19:50:00Z","v":37940,"vw":26.576848},{"c":26.34,"h":26.59,"l":26.27,"n":2855,"o":26.59,"t":"2026-10-13T19:55:00Z","v":204734,"vw":26.396494},{"c":26.49,"h":26.49,"l":26.33,"n":48,"o":26.36,"t":"2026-10-13T20:00:00Z","v":236706,"vw":26.360095},{"c":26.1576,"h":26.88,"l":26.142,"n":10,"o":26.88,"t":"2026-10-13T20:10:00Z","v":1216,"vw":26.338592},{"c":26.49,"h":26.5366,"l":26.41,"n":32,"o":26.45,"t":"2026-10-13T20:35:00Z","v":5389,"vw":26.463161},{"c":26.49,"h":26.49,"l":26.49,"n":1,"o":26.49,"t":"2026-10-13T20:40:00Z","v":500,"vw":26.49},{"c":26.49,"h":26.49,"l":26.49,"n":1,"o":26.49,"t":"2026-10-13T20:45:00Z","v":200,"vw":26.49},{"c":26.58,"h":26.58,"l":26.58,"n":1,"o":26.58,"t":"2026-10-13T20:55:00Z","v":100,"vw":26.58},{"c":26.58,"h":26.58,"l":26.58,"n":1,"o":26.58,"t":"2026-10-13T21:25:00Z","v":100,"vw":26.58},{"c":26.54,"h":26.54,"l":26.52,"n":4,"o":26.53,"t":"2026-10-13T21:55:00Z","v":400,"vw":26.53},{"c":26.54,"h":26.54,"l":26.54,"n":1,"o":26.54,"t":"2026-10-13T22:10:00Z","v":100,"vw":26.54},{"c":26.6,"h":26.6,"l":26.6,"n":2,"o":26.6,"t":"2026-10-13T22:30:00Z","v":150,"vw":26.6},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-10-13T22:45:00Z","v":200,"vw":26.6},{"c":26.5,"h":26.5,"l":26.5,"n":3,"o":26.5,"t":"2026-10-14T08:00:00Z","v":450,"vw":26.5},{"c":26.5,"h":26.52,"l":26.5,"n":25,"o":26.52,"t":"2026-10-14T09:20:00Z","v":736,"vw":26.507166},{"c":26.5,"h":26.5,"l":26.5,"n":2,"o":26.5,"t":"2026-10-14T10:35:00Z","v":206,"vw":26.5},{"c":26.56,"h":26.56,"l":26.56,"n":1,"o":26.56,"t":"2026-10-14T10:45:00Z","v":200,"vw":26.56},{"c":26.6,"h":26.6,"l":26.59,"n":2,"o":26.59,"t":"2026-10-14T11:00:00Z","v":200,"vw":26.595},{"c":26.5,"h":26.5,"l":26.5,"n":3,"o":26.5,"t":"2026-10-14T11:10:00Z","v":400,"vw":26.5},{"c":26.89,"h":26.89,"l":26.89,"n":7,"o":26.89,"t":"2026-10-14T11:25:00Z","v":4000,"vw":26.89},{"c":26.48,"h":26.48,"l":26.48,"n":3,"o":26.48,"t":"2026-10-14T11:50:00Z","v":221,"vw":26.48},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-10-14T11:55:00Z","v":105,"vw":26.4},{"c":26.31,"h":26.33,"l":26.31,"n":28,"o":26.33,"t":"2026-10-14T12:30:00Z","v":998,"vw":26.317034},{"c":26.0296,"h":26.0296,"l":26.0296,"n":1,"o":26.0296,"t":"2026-10-14T12:35:00Z","v":536,"vw":26.0296},{"c":26.0339,"h":26.0339,"l":26.0339,"n":1,"o":26.0339,"t":"2026-10-14T12:40:00Z","v":300,"vw":26.0339},{"c":26.3021,"h":26.3021,"l":26.15,"n":9,"o":26.15,"t":"2026-10-14T12:45:00Z","v":815,"vw":26.193457},{"c":26.15,"h":26.15,"l":26.1,"n":17,"o":26.15,"t":"2026-10-14T12:55:00Z","v":2011,"vw":26.128947},{"c":25.7241,"h":26.2,"l":25.7241,"n":48,"o":26.2,"t":"2026-10-14T13:00:00Z","v":5936,"vw":26.087321},{"c":25.75,"h":25.81,"l":25.75,"n":14,"o":25.81,"t":"2026-10-14T13:05:00Z","v":847,"vw":25.784249},{"c":26.82,"h":26.82,"l":26.17,"n":7,"o":26.17,"t":"2026-10-14T13:25:00Z","v":542,"vw":26.4},{"c":26.52,"h":26.93,"l":26.37,"n":333,"o":26.75,"t":"2026-10-14T13:30:00Z","v":70718,"vw":26.719565},{"c":26.46,"h":26.635,"l":26.33,"n":309,"o":26.52,"t":"2026-10-14T13:35:00Z","v":29302,"vw":26.502663},{"c":26.65,"h":26.72,"l":26.31,"n":138,"o":26.4149,"t":"2026-10-14T13:40:00Z","v":9979,"vw":26.460996},{"c":26.625,"h":26.79,"l":26.5,"n":258,"o":26.709,"t":"2026-10-14T13:45:00Z","v":18484,"vw":26.682626},{"c":26.285,"h":26.62,"l":26.25,"n":112,"o":26.62,"t":"2026-10-14T13:50:00Z","v":4265,"vw":26.347814},{"c":26.115,"h":26.285,"l":26.11,"n":170,"o":26.285,"t":"2026-10-14T13:55:00Z","v":5999,"vw":26.217188},{"c":25.92,"h":26.24,"l":25.86,"n":376,"o":26.13,"t":"2026-10-14T14:00:00Z","v":23999,"vw":26.005685},{"c":25.9175,"h":26.01,"l":25.78,"n":320,"o":25.92,"t":"2026-10-14T14:05:00Z","v":13626,"vw":25.898849},{"c":25.87,"h":25.98,"l":25.87,"n":154,"o":25.94,"t":"2026-10-14T14:10:00Z","v":9609,"vw":25.926079},{"c":26.11,"h":26.14,"l":25.9,"n":357,"o":25.9,"t":"2026-10-14T14:15:00Z","v":24212,"vw":25.971532},{"c":26.135,"h":26.1999,"l":26.04,"n":158,"o":26.05,"t":"2026-10-14T14:20:00Z","v":6865,"vw":26.130932},{"c":26.05,"h":26.12,"l":26.05,"n":106,"o":26.09,"t":"2026-10-14T14:25:00Z","v":6772,"vw":26.092003},{"c":26.05,"h":26.105,"l":26.02,"n":172,"o":26.085,"t":"2026-10-14T14:30:00Z","v":7422,"vw":26.052711},{"c":26.195,"h":26.27,"l":26.0099,"n":209,"o":26.0099,"t":"2026-10-14T14:35:00Z","v":8086,"vw":26.163264},{"c":26.255,"h":26.37,"l":26.175,"n":279,"o":26.175,"t":"2026-10-14T14:40:00Z","v":16968,"vw":26.266687},{"c":26.15,"h":26.34,"l":26.15,"n":215,"o":26.255,"t":"2026-10-14T14:45:00Z","v":8855,"vw":26.267237},{"c":26,"h":26.17,"l":26,"n":193,"o":26.15,"t":"2026-10-14T14:50:00Z","v":8829,"vw":26.095839},{"c":26.06,"h":26.09,"l":26.025,"n":223,"o":26.025,"t":"2026-10-14T14:55:00Z","v":11065,"vw":26.050175},{"c":25.965,"h":26.05,"l":25.94,"n":313,"o":26.02,"t":"2026-10-14T15:00:00Z","v":16200,"vw":25.969499},{"c":25.855,"h":25.92,"l":25.845,"n":222,"o":25.905,"t":"2026-10-14T15:05:00Z","v":9876,"vw":25.87842},{"c":25.8,"h":25.89,"l":25.8,"n":209,"o":25.87,"t":"2026-10-14T15:10:00Z","v":9942,"vw":25.849342},{"c":25.8798,"h":25.89,"l":25.82,"n":191,"o":25.825,"t":"2026-10-14T15:15:00Z","v":7237,"vw":25.853235},{"c":25.905,"h":25.93,"l":25.85,"n":224,"o":25.88,"t":"2026-10-14T15:20:00Z","v":11068,"vw":25.900415},{"c":25.98,"h":26.01,"l":25.83,"n":494,"o":25.89,"t":"2026-10-14T15:25:00Z","v":33385,"vw":25.903499},{"c":25.85,"h":25.99,"l":25.85,"n":167,"o":25.965,"t":"2026-10-14T15:30:00Z","v":5608,"vw":25.924971},{"c":25.85,"h":25.9,"l":25.75,"n":405,"o":25.9,"t":"2026-10-14T15:35:00Z","v":49365,"vw":25.813677},{"c":25.75,"h":25.8635,"l":25.74,"n":141,"o":25.84,"t":"2026-10-14T15:40:00Z","v":6854,"vw":25.775948},{"c":25.655,"h":25.72,"l":25.62,"n":196,"o":25.72,"t":"2026-10-14T15:45:00Z","v":12100,"vw":25.642938},{"c":25.66,"h":25.71,"l":25.581,"n":188,"o":25.66,"t":"2026-10-14T15:50:00Z","v":9695,"vw":25.635547},{"c":25.59,"h":25.68,"l":25.59,"n":163,"o":25.66,"t":"2026-10-14T15:55:00Z","v":11311,"vw":25.61171},{"c":25.62,"h":25.63,"l":25.52,"n":311,"o":25.61,"t":"2026-10-14T16:00:00Z","v":17002,"vw":25.564591},{"c":25.615,"h":25.68,"l":25.59,"n":192,"o":25.6,"t":"2026-10-14T16:05:00Z","v":8146,"vw":25.647673},{"c":25.4816,"h":25.69,"l":25.48,"n":313,"o":25.5646,"t":"2026-10-14T16:10:00Z","v":14540,"vw":25.584993},{"c":25.405,"h":25.47,"l":25.34,"n":362,"o":25.47,"t":"2026-10-14T16:15:00Z","v":24335,"vw":25.405979},{"c":25.37,"h":25.42,"l":25.35,"n":214,"o":25.405,"t":"2026-10-14T16:20:00Z","v":11916,"vw":25.382592},{"c":25.41,"h":25.43,"l":25.365,"n":197,"o":25.37,"t":"2026-10-14T16:25:00Z","v":6464,"vw":25.401856},{"c":25.36,"h":25.4,"l":25.35,"n":137,"o":25.38,"t":"2026-10-14T16:30:00Z","v":4545,"vw":25.377},{"c":25.56,"h":25.64,"l":25.37,"n":414,"o":25.39,"t":"2026-10-14T16:35:00Z","v":29976,"vw":25.467274},{"c":25.65,"h":25.73,"l":25.5,"n":318,"o":25.545,"t":"2026-10-14T16:40:00Z","v":17234,"vw":25.627222},{"c":25.5627,"h":25.61,"l":25.55,"n":222,"o":25.61,"t":"2026-10-14T16:45:00Z","v":13802,"vw":25.590032},{"c":25.525,"h":25.58,"l":25.525,"n":180,"o":25.58,"t":"2026-10-14T16:50:00Z","v":9240,"vw":25.546276},{"c":25.545,"h":25.55,"l":25.44,"n":205,"o":25.5,"t":"2026-10-14T16:55:00Z","v":8109,"vw":25.498402},{"c":25.42,"h":25.59,"l":25.42,"n":212,"o":25.545,"t":"2026-10-14T17:00:00Z","v":10768,"vw":25.534134},{"c":25.31,"h":25.41,"l":25.285,"n":550,"o":25.405,"t":"2026-10-14T17:05:00Z","v":62031,"vw":25.362338},{"c":25.385,"h":25.415,"l":25.17,"n":482,"o":25.33,"t":"2026-10-14T17:10:00Z","v":29707,"vw":25.260299},{"c":25.44,"h":25.44,"l":25.315,"n":202,"o":25.34,"t":"2026-10-14T17:15:00Z","v":11486,"vw":25.3869},{"c":25.49,"h":25.5,"l":25.4178,"n":218,"o":25.46,"t":"2026-10-14T17:20:00Z","v":8265,"vw":25.468376},{"c":25.43,"h":25.51,"l":25.338,"n":626,"o":25.51,"t":"2026-10-14T17:25:00Z","v":75084,"vw":25.394404},{"c":25.44,"h":25.46,"l":25.38,"n":239,"o":25.41,"t":"2026-10-14T17:30:00Z","v":47783,"vw":25.418558},{"c":25.39,"h":25.45,"l":25.315,"n":402,"o":25.445,"t":"2026-10-14T17:35:00Z","v":39191,"vw":25.397295},{"c":25.465,"h":25.465,"l":25.365,"n":136,"o":25.41,"t":"2026-10-14T17:40:00Z","v":3661,"vw":25.412368},{"c":25.4343,"h":25.45,"l":25.4,"n":190,"o":25.44,"t":"2026-10-14T17:45:00Z","v":6682,"vw":25.430787},{"c":25.38,"h":25.415,"l":25.36,"n":220,"o":25.415,"t":"2026-10-14T17:50:00Z","v":6575,"vw":25.378041},{"c":25.3,"h":25.41,"l":25.27,"n":397,"o":25.4,"t":"2026-10-14T17:55:00Z","v":51511,"vw":25.341383},{"c":25.3,"h":25.3945,"l":25.28,"n":377,"o":25.3,"t":"2026-10-14T18:00:00Z","v":46674,"vw":25.304561},{"c":25.32,"h":25.39,"l":25.3,"n":171,"o":25.32,"t":"2026-10-14T18:05:00Z","v":8304,"vw":25.33792},{"c":25.49,"h":25.53,"l":25.32,"n":288,"o":25.35,"t":"2026-10-14T18:10:00Z","v":12112,"vw":25.429466},{"c":25.47,"h":25.51,"l":25.42,"n":324,"o":25.49,"t":"2026-10-14T18:15:00Z","v":23754,"vw":25.466159},{"c":25.375,"h":25.47,"l":25.375,"n":221,"o":25.425,"t":"2026-10-14T18:20:00Z","v":7775,"vw":25.426071},{"c":25.485,"h":25.51,"l":25.375,"n":273,"o":25.375,"t":"2026-10-14T18:25:00Z","v":23405,"vw":25.426518},{"c":25.445,"h":25.5099,"l":25.43,"n":202,"o":25.4591,"t":"2026-10-14T18:30:00Z","v":25328,"vw":25.467675},{"c":25.445,"h":25.47,"l":25.42,"n":211,"o":25.44,"t":"2026-10-14T18:35:00Z","v":14859,"vw":25.454438},{"c":25.465,"h":25.47,"l":25.43,"n":210,"o":25.47,"t":"2026-10-14T18:40:00Z","v":11678,"vw":25.451735},{"c":25.455,"h":25.48,"l":25.44,"n":250,"o":25.46,"t":"2026-10-14T18:45:00Z","v":10676,"vw":25.462717},{"c":25.46,"h":25.48,"l":25.395,"n":291,"o":25.445,"t":"2026-10-14T18:50:00Z","v":13957,"vw":25.436675},{"c":25.4,"h":25.46,"l":25.4,"n":250,"o":25.45,"t":"2026-10-14T18:55:00Z","v":16885,"vw":25.437836},{"c":25.375,"h":25.43,"l":25.37,"n":281,"o":25.4,"t":"2026-10-14T19:00:00Z","v":18043,"vw":25.405273},{"c":25.44,"h":25.44,"l":25.36,"n":273,"o":25.37,"t":"2026-10-14T19:05:00Z","v":10587,"vw":25.392551},{"c":25.455,"h":25.51,"l":25.44,"n":237,"o":25.46,"t":"2026-10-14T19:10:00Z","v":8908,"vw":25.466138},{"c":25.66,"h":25.68,"l":25.44,"n":317,"o":25.45,"t":"2026-10-14T19:15:00Z","v":18237,"vw":25.506294},{"c":25.72,"h":25.81,"l":25.67,"n":386,"o":25.699,"t":"2026-10-14T19:20:00Z","v":18746,"vw":25.720844},{"c":25.66,"h":25.8,"l":25.66,"n":387,"o":25.745,"t":"2026-10-14T19:25:00Z","v":22196,"vw":25.762248},{"c":25.785,"h":25.855,"l":25.66,"n":445,"o":25.67,"t":"2026-10-14T19:30:00Z","v":35150,"vw":25.791916},{"c":25.71,"h":25.84,"l":25.7,"n":456,"o":25.8,"t":"2026-10-14T19:35:00Z","v":18723,"vw":25.746457},{"c":25.85,"h":25.91,"l":25.7,"n":613,"o":25.71,"t":"2026-10-14T19:40:00Z","v":23353,"vw":25.818383},{"c":25.755,"h":25.84,"l":25.685,"n":712,"o":25.83,"t":"2026-10-14T19:45:00Z","v":33029,"vw":25.741065},{"c":25.69,"h":25.9,"l":25.69,"n":1238,"o":25.77,"t":"2026-10-14T19:50:00Z","v":69839,"vw":25.809436},{"c":25.86,"h":25.86,"l":25.66,"n":3190,"o":25.68,"t":"2026-10-14T19:55:00Z","v":240359,"vw":25.757306},{"c":26.33,"h":26.33,"l":25.82,"n":35,"o":25.82,"t":"2026-10-14T20:00:00Z","v":246596,"vw":25.820424},{"c":25.17,"h":25.17,"l":25.17,"n":1,"o":25.17,"t":"2026-10-14T20:10:00Z","v":200,"vw":25.17},{"c":25.4598,"h":25.4598,"l":25.4598,"n":1,"o":25.4598,"t":"2026-10-14T20:50:00Z","v":100,"vw":25.4598},{"c":26.4859,"h":26.4859,"l":26.4859,"n":1,"o":26.4859,"t":"2026-10-14T20:55:00Z","v":100,"vw":26.4859},{"c":26.32,"h":26.32,"l":26.32,"n":2,"o":26.32,"t":"2026-10-14T21:25:00Z","v":101,"vw":26.32},{"c":26.516,"h":26.516,"l":26.516,"n":1,"o":26.516,"t":"2026-10-14T21:35:00Z","v":1000,"vw":26.516},{"c":25.81,"h":25.81,"l":25.81,"n":1,"o":25.81,"t":"2026-10-14T22:40:00Z","v":100,"vw":25.81},{"c":25.842,"h":25.842,"l":25.842,"n":1,"o":25.842,"t":"2026-10-14T22:45:00Z","v":100,"vw":25.842},{"c":25.67,"h":25.67,"l":25.67,"n":4,"o":25.67,"t":"2026-10-14T23:25:00Z","v":236,"vw":25.67},{"c":25.47,"h":25.6,"l":25.47,"n":18,"o":25.6,"t":"2026-10-15T08:00:00Z","v":1844,"vw":25.552325},{"c":25.53,"h":25.53,"l":25.53,"n":1,"o":25.53,"t":"2026-10-15T08:20:00Z","v":153,"vw":25.53},{"c":25.5,"h":25.5,"l":25.47,"n":27,"o":25.47,"t":"2026-10-15T10:50:00Z","v":959,"vw":25.489806},{"c":25.5,"h":25.5,"l":25.5,"n":8,"o":25.5,"t":"2026-10-15T11:00:00Z","v":503,"vw":25.5},{"c":25.35,"h":25.35,"l":25.35,"n":2,"o":25.35,"t":"2026-10-15T11:05:00Z","v":184,"vw":25.35},{"c":25.24,"h":25.24,"l":25.24,"n":1,"o":25.24,"t":"2026-10-15T11:20:00Z","v":100,"vw":25.24},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-10-15T11:55:00Z","v":1300,"vw":25.28},{"c":25.2586,"h":25.2586,"l":25.2586,"n":1,"o":25.2586,"t":"2026-10-15T12:10:00Z","v":200,"vw":25.2586},{"c":25.24,"h":25.24,"l":25.24,"n":1,"o":25.24,"t":"2026-10-15T12:35:00Z","v":330,"vw":25.24},{"c":25.2407,"h":25.3,"l":25.2407,"n":2,"o":25.3,"t":"2026-10-15T12:40:00Z","v":200,"vw":25.27035},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-15T12:45:00Z","v":250,"vw":25.25},{"c":25.17,"h":25.24,"l":25.17,"n":6,"o":25.24,"t":"2026-10-15T13:05:00Z","v":421,"vw":25.190659},{"c":25.1,"h":25.17,"l":25.1,"n":8,"o":25.17,"t":"2026-10-15T13:10:00Z","v":615,"vw":25.125837},{"c":25,"h":25.04,"l":25,"n":4,"o":25.04,"t":"2026-10-15T13:25:00Z","v":310,"vw":25.026207},{"c":24.375,"h":25.3,"l":24.2,"n":509,"o":25.11,"t":"2026-10-15T13:30:00Z","v":59283,"vw":24.768669},{"c":24.425,"h":24.59,"l":24.13,"n":581,"o":24.4,"t":"2026-10-15T13:35:00Z","v":49199,"vw":24.351567},{"c":24.51,"h":24.7498,"l":24.29,"n":478,"o":24.445,"t":"2026-10-15T13:40:00Z","v":89735,"vw":24.407239},{"c":24.6,"h":24.77,"l":24.4,"n":212,"o":24.625,"t":"2026-10-15T13:45:00Z","v":14512,"vw":24.600242},{"c":24.22,"h":24.555,"l":24.21,"n":404,"o":24.5,"t":"2026-10-15T13:50:00Z","v":25847,"vw":24.39149},{"c":24.4,"h":24.4,"l":24.17,"n":286,"o":24.21,"t":"2026-10-15T13:55:00Z","v":19736,"vw":24.276915},{"c":24.64,"h":24.695,"l":24.281,"n":471,"o":24.4,"t":"2026-10-15T14:00:00Z","v":28721,"vw":24.52122},{"c":25.12,"h":25.12,"l":24.665,"n":240,"o":24.665,"t":"2026-10-15T14:05:00Z","v":7630,"vw":24.853317},{"c":25.17,"h":25.3042,"l":25.07,"n":342,"o":25.17,"t":"2026-10-15T14:10:00Z","v":10902,"vw":25.179394},{"c":25.16,"h":25.24,"l":25.04,"n":364,"o":25.195,"t":"2026-10-15T14:15:00Z","v":13695,"vw":25.13114},{"c":24.98,"h":25.28,"l":24.98,"n":442,"o":25.23,"t":"2026-10-15T14:20:00Z","v":26480,"vw":25.184859},{"c":25.055,"h":25.17,"l":24.94,"n":284,"o":24.9758,"t":"2026-10-15T14:25:00Z","v":17554,"vw":25.01959},{"c":25.3397,"h":25.3397,"l":24.975,"n":204,"o":25.03,"t":"2026-10-15T14:30:00Z","v":12258,"vw":25.111284},{"c":25.55,"h":25.555,"l":25.31,"n":236,"o":25.33,"t":"2026-10-15T14:35:00Z","v":8063,"vw":25.364171},{"c":25.81,"h":25.86,"l":25.505,"n":395,"o":25.55,"t":"2026-10-15T14:40:00Z","v":23271,"vw":25.697214},{"c":25.77,"h":25.86,"l":25.69,"n":331,"o":25.77,"t":"2026-10-15T14:45:00Z","v":15123,"vw":25.778725},{"c":25.81,"h":25.9,"l":25.68,"n":329,"o":25.775,"t":"2026-10-15T14:50:00Z","v":11313,"vw":25.794925},{"c":25.86,"h":26,"l":25.83,"n":331,"o":25.84,"t":"2026-10-15T14:55:00Z","v":14653,"vw":25.91106},{"c":26.1,"h":26.1522,"l":25.84,"n":335,"o":25.9,"t":"2026-10-15T15:00:00Z","v":21699,"vw":25.956879},{"c":26.14,"h":26.21,"l":26.015,"n":222,"o":26.15,"t":"2026-10-15T15:05:00Z","v":8155,"vw":26.142626},{"c":26.175,"h":26.29,"l":26.06,"n":303,"o":26.1501,"t":"2026-10-15T15:10:00Z","v":13624,"vw":26.176169},{"c":26.135,"h":26.245,"l":26.06,"n":200,"o":26.185,"t":"2026-10-15T15:15:00Z","v":7505,"vw":26.166507},{"c":26.05,"h":26.19,"l":26.03,"n":257,"o":26.12,"t":"2026-10-15T15:20:00Z","v":10221,"vw":26.101777},{"c":26.045,"h":26.13,"l":26.01,"n":94,"o":26.09,"t":"2026-10-15T15:25:00Z","v":3064,"vw":26.0589},{"c":26.035,"h":26.09,"l":25.99,"n":192,"o":26.01,"t":"2026-10-15T15:30:00Z","v":6713,"vw":26.02106},{"c":26.04,"h":26.15,"l":26.04,"n":184,"o":26.08,"t":"2026-10-15T15:35:00Z","v":6187,"vw":26.089753},{"c":26.105,"h":26.23,"l":26.05,"n":259,"o":26.05,"t":"2026-10-15T15:40:00Z","v":12029,"vw":26.1352},{"c":26.24,"h":26.25,"l":26.035,"n":353,"o":26.09,"t":"2026-10-15T15:45:00Z","v":11255,"vw":26.118703},{"c":26.28,"h":26.375,"l":26.18,"n":321,"o":26.215,"t":"2026-10-15T15:50:00Z","v":16126,"vw":26.288272},{"c":26.42,"h":26.45,"l":26.295,"n":303,"o":26.295,"t":"2026-10-15T15:55:00Z","v":10890,"vw":26.377409},{"c":26.19,"h":26.39,"l":26.19,"n":242,"o":26.39,"t":"2026-10-15T16:00:00Z","v":8331,"vw":26.261979},{"c":26.145,"h":26.23,"l":26.14,"n":363,"o":26.18,"t":"2026-10-15T16:05:00Z","v":9670,"vw":26.182068},{"c":26.09,"h":26.2,"l":26.06,"n":329,"o":26.15,"t":"2026-10-15T16:10:00Z","v":13725,"vw":26.134367},{"c":26.1,"h":26.13,"l":26.075,"n":256,"o":26.09,"t":"2026-10-15T16:15:00Z","v":7443,"vw":26.102933},{"c":25.97,"h":26.115,"l":25.97,"n":294,"o":26.105,"t":"2026-10-15T16:20:00Z","v":9115,"vw":26.036819},{"c":25.925,"h":26.01,"l":25.925,"n":407,"o":25.97,"t":"2026-10-15T16:25:00Z","v":45697,"vw":25.968512},{"c":25.93,"h":25.96,"l":25.92,"n":124,"o":25.95,"t":"2026-10-15T16:30:00Z","v":3136,"vw":25.935547},{"c":26.05,"h":26.12,"l":25.96,"n":250,"o":25.96,"t":"2026-10-15T16:35:00Z","v":7124,"vw":26.036413},{"c":26.08,"h":26.08,"l":25.9887,"n":161,"o":26.01,"t":"2026-10-15T16:40:00Z","v":8358,"vw":26.003062},{"c":26.02,"h":26.11,"l":25.9744,"n":158,"o":26.08,"t":"2026-10-15T16:45:00Z","v":3976,"vw":26.034367},{"c":26.055,"h":26.055,"l":25.96,"n":207,"o":25.96,"t":"2026-10-15T16:50:00Z","v":5067,"vw":25.992657},{"c":26.01,"h":26.11,"l":26.01,"n":300,"o":26.055,"t":"2026-10-15T16:55:00Z","v":11442,"vw":26.05801},{"c":26.02,"h":26.02,"l":25.97,"n":222,"o":26.01,"t":"2026-10-15T17:00:00Z","v":6722,"vw":25.996482},{"c":26.1,"h":26.12,"l":26.015,"n":240,"o":26.03,"t":"2026-10-15T17:05:00Z","v":9316,"vw":26.069637},{"c":25.925,"h":26.18,"l":25.925,"n":270,"o":26.12,"t":"2026-10-15T17:10:00Z","v":8916,"vw":26.036516},{"c":26.1,"h":26.13,"l":25.97,"n":217,"o":25.98,"t":"2026-10-15T17:15:00Z","v":10932,"vw":26.050515},{"c":25.965,"h":26.08,"l":25.96,"n":207,"o":26.08,"t":"2026-10-15T17:20:00Z","v":6225,"vw":26.037049},{"c":25.905,"h":25.96,"l":25.87,"n":230,"o":25.96,"t":"2026-10-15T17:25:00Z","v":9948,"vw":25.926609},{"c":25.975,"h":25.99,"l":25.905,"n":120,"o":25.905,"t":"2026-10-15T17:30:00Z","v":3054,"vw":25.948048},{"c":25.97,"h":26.0143,"l":25.95,"n":208,"o":25.97,"t":"2026-10-15T17:35:00Z","v":7458,"vw":25.980171},{"c":25.92,"h":26,"l":25.92,"n":197,"o":25.98,"t":"2026-10-15T17:40:00Z","v":7078,"vw":25.97365},{"c":25.93,"h":26.01,"l":25.93,"n":264,"o":25.95,"t":"2026-10-15T17:45:00Z","v":15150,"vw":25.978732},{"c":25.89,"h":25.99,"l":25.89,"n":281,"o":25.95,"t":"2026-10-15T17:50:00Z","v":10871,"vw":25.947429},{"c":25.89,"h":25.89,"l":25.82,"n":141,"o":25.86,"t":"2026-10-15T17:55:00Z","v":5930,"vw":25.858839},{"c":25.83,"h":25.88,"l":25.83,"n":189,"o":25.85,"t":"2026-10-15T18:00:00Z","v":7164,"vw":25.861013},{"c":25.53,"h":25.87,"l":25.5,"n":280,"o":25.85,"t":"2026-10-15T18:05:00Z","v":15285,"vw":25.661877},{"c":25.56,"h":25.57,"l":25.5,"n":175,"o":25.53,"t":"2026-10-15T18:10:00Z","v":4697,"vw":25.547698},{"c":25.585,"h":25.62,"l":25.5,"n":307,"o":25.55,"t":"2026-10-15T18:15:00Z","v":10501,"vw":25.543216},{"c":25.54,"h":25.59,"l":25.525,"n":175,"o":25.57,"t":"2026-10-15T18:20:00Z","v":4558,"vw":25.554309},{"c":25.61,"h":25.61,"l":25.5,"n":296,"o":25.55,"t":"2026-10-15T18:25:00Z","v":13679,"vw":25.556105},{"c":25.735,"h":25.735,"l":25.6,"n":203,"o":25.615,"t":"2026-10-15T18:30:00Z","v":7176,"vw":25.640218},{"c":25.73,"h":25.76,"l":25.7,"n":219,"o":25.7,"t":"2026-10-15T18:35:00Z","v":8483,"vw":25.712801},{"c":25.755,"h":25.78,"l":25.67,"n":353,"o":25.76,"t":"2026-10-15T18:40:00Z","v":11721,"vw":25.714458},{"c":25.885,"h":25.89,"l":25.77,"n":214,"o":25.78,"t":"2026-10-15T18:45:00Z","v":4671,"vw":25.82024},{"c":25.81,"h":25.93,"l":25.81,"n":179,"o":25.885,"t":"2026-10-15T18:50:00Z","v":4464,"vw":25.842826},{"c":25.85,"h":25.86,"l":25.81,"n":187,"o":25.81,"t":"2026-10-15T18:55:00Z","v":6816,"vw":25.846003},{"c":26.01,"h":26.02,"l":25.85,"n":262,"o":25.87,"t":"2026-10-15T19:00:00Z","v":11089,"vw":25.95928},{"c":26.12,"h":26.16,"l":26.01,"n":307,"o":26.01,"t":"2026-10-15T19:05:00Z","v":16470,"vw":26.098277},{"c":26.305,"h":26.36,"l":26.13,"n":310,"o":26.13,"t":"2026-10-15T19:10:00Z","v":18322,"vw":26.223263},{"c":26.35,"h":26.38,"l":26.305,"n":202,"o":26.35,"t":"2026-10-15T19:15:00Z","v":9973,"vw":26.340808},{"c":26.34,"h":26.4,"l":26.32,"n":357,"o":26.37,"t":"2026-10-15T19:20:00Z","v":17126,"vw":26.371116},{"c":26.325,"h":26.37,"l":26.29,"n":372,"o":26.35,"t":"2026-10-15T19:25:00Z","v":21455,"vw":26.33341},{"c":26.365,"h":26.44,"l":26.29,"n":372,"o":26.325,"t":"2026-10-15T19:30:00Z","v":14161,"vw":26.3679},{"c":26.565,"h":26.565,"l":26.33,"n":456,"o":26.4,"t":"2026-10-15T19:35:00Z","v":74681,"vw":26.438214},{"c":26.425,"h":26.6,"l":26.4,"n":448,"o":26.6,"t":"2026-10-15T19:40:00Z","v":21220,"vw":26.532672},{"c":26.51,"h":26.6,"l":26.4175,"n":717,"o":26.45,"t":"2026-10-15T19:45:00Z","v":30285,"vw":26.533676},{"c":26.51,"h":26.56,"l":26.41,"n":707,"o":26.5,"t":"2026-10-15T19:50:00Z","v":33522,"vw":26.510105},{"c":26.74,"h":26.75,"l":26.46,"n":2525,"o":26.51,"t":"2026-10-15T19:55:00Z","v":152670,"vw":26.639834},{"c":26.76,"h":26.76,"l":26.76,"n":30,"o":26.76,"t":"2026-10-15T20:00:00Z","v":287039,"vw":26.76},{"c":26.71,"h":26.71,"l":26.71,"n":3,"o":26.71,"t":"2026-10-15T20:05:00Z","v":431,"vw":26.71},{"c":26.76,"h":26.76,"l":26.76,"n":1,"o":26.76,"t":"2026-10-15T20:25:00Z","v":312,"vw":26.76},{"c":26.76,"h":26.76,"l":26.76,"n":1,"o":26.76,"t":"2026-10-15T20:45:00Z","v":477,"vw":26.76},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-10-15T20:55:00Z","v":673,"vw":26.6},{"c":26.7,"h":26.73,"l":26.7,"n":27,"o":26.73,"t":"2026-10-15T21:10:00Z","v":1408,"vw":26.703074},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-15T22:00:00Z","v":100,"vw":26.7},{"c":26.7,"h":26.7,"l":26.7,"n":2,"o":26.7,"t":"2026-10-15T22:05:00Z","v":288,"vw":26.7},{"c":26.73,"h":26.73,"l":26.73,"n":1,"o":26.73,"t":"2026-10-15T22:20:00Z","v":477,"vw":26.73},{"c":26.73,"h":26.73,"l":26.73,"n":3,"o":26.73,"t":"2026-10-15T22:25:00Z","v":682,"vw":26.73},{"c":26.66,"h":26.66,"l":26.66,"n":1,"o":26.66,"t":"2026-10-15T22:30:00Z","v":682,"vw":26.66},{"c":26.73,"h":26.73,"l":26.73,"n":3,"o":26.73,"t":"2026-10-15T23:00:00Z","v":1260,"vw":26.73},{"c":26.97,"h":26.97,"l":26.96,"n":8,"o":26.96,"t":"2026-10-16T09:10:00Z","v":558,"vw":26.966951},{"c":27.03,"h":27.03,"l":27.03,"n":2,"o":27.03,"t":"2026-10-16T09:20:00Z","v":257,"vw":27.03},{"c":26.95,"h":26.9949,"l":26.95,"n":7,"o":26.9949,"t":"2026-10-16T11:00:00Z","v":451,"vw":26.975657},{"c":27,"h":27,"l":27,"n":6,"o":27,"t":"2026-10-16T11:15:00Z","v":541,"vw":27},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-16T12:05:00Z","v":100,"vw":27},{"c":26.3,"h":26.715,"l":26.1,"n":110,"o":26.53,"t":"2026-10-16T13:30:00Z","v":23503,"vw":26.498282},{"c":26.348,"h":26.61,"l":26.13,"n":167,"o":26.13,"t":"2026-10-16T13:35:00Z","v":9316,"vw":26.345625},{"c":26.49,"h":26.525,"l":26.11,"n":107,"o":26.15,"t":"2026-10-16T13:40:00Z","v":7256,"vw":26.34473},{"c":26.148,"h":26.49,"l":26.01,"n":172,"o":26.35,"t":"2026-10-16T13:45:00Z","v":12532,"vw":26.241828},{"c":26.085,"h":26.185,"l":25.925,"n":129,"o":26.185,"t":"2026-10-16T13:50:00Z","v":4280,"vw":26.055897},{"c":26.16,"h":26.165,"l":26.1,"n":91,"o":26.105,"t":"2026-10-16T13:55:00Z","v":3691,"vw":26.118058},{"c":26.245,"h":26.5,"l":26.195,"n":171,"o":26.2,"t":"2026-10-16T14:00:00Z","v":11910,"vw":26.351212},{"c":26.26,"h":26.29,"l":26.18,"n":155,"o":26.26,"t":"2026-10-16T14:05:00Z","v":4608,"vw":26.250319},{"c":26.18,"h":26.24,"l":26.17,"n":146,"o":26.22,"t":"2026-10-16T14:10:00Z","v":4368,"vw":26.209727},{"c":26.14,"h":26.19,"l":26.12,"n":141,"o":26.175,"t":"2026-10-16T14:15:00Z","v":4389,"vw":26.151531},{"c":26.23,"h":26.25,"l":26.04,"n":189,"o":26.085,"t":"2026-10-16T14:20:00Z","v":6494,"vw":26.106118},{"c":26.215,"h":26.27,"l":26.21,"n":90,"o":26.27,"t":"2026-10-16T14:25:00Z","v":2750,"vw":26.218096},{"c":26.23,"h":26.29,"l":26.21,"n":91,"o":26.23,"t":"2026-10-16T14:30:00Z","v":2497,"vw":26.241769},{"c":26.22,"h":26.29,"l":26.22,"n":149,"o":26.26,"t":"2026-10-16T14:35:00Z","v":4566,"vw":26.250054},{"c":26.285,"h":26.285,"l":26.18,"n":133,"o":26.24,"t":"2026-10-16T14:40:00Z","v":5509,"vw":26.237351},{"c":26.22,"h":26.29,"l":26.22,"n":93,"o":26.265,"t":"2026-10-16T14:45:00Z","v":3701,"vw":26.248797},{"c":26.0896,"h":26.3,"l":26.055,"n":210,"o":26.26,"t":"2026-10-16T14:50:00Z","v":8832,"vw":26.153292},{"c":26.12,"h":26.26,"l":26.075,"n":252,"o":26.09,"t":"2026-10-16T14:55:00Z","v":10405,"vw":26.176163},{"c":26.04,"h":26.19,"l":25.99,"n":173,"o":26.19,"t":"2026-10-16T15:00:00Z","v":6625,"vw":26.065987},{"c":25.855,"h":26.045,"l":25.855,"n":136,"o":26.045,"t":"2026-10-16T15:05:00Z","v":5663,"vw":25.942258},{"c":25.84,"h":25.89,"l":25.795,"n":161,"o":25.84,"t":"2026-10-16T15:10:00Z","v":5815,"vw":25.83913},{"c":25.8099,"h":25.9,"l":25.77,"n":226,"o":25.89,"t":"2026-10-16T15:15:00Z","v":10352,"vw":25.851119},{"c":25.6325,"h":25.85,"l":25.625,"n":246,"o":25.78,"t":"2026-10-16T15:20:00Z","v":9781,"vw":25.75411},{"c":25.86,"h":25.89,"l":25.67,"n":235,"o":25.67,"t":"2026-10-16T15:25:00Z","v":9733,"vw":25.801454},{"c":25.79,"h":25.89,"l":25.775,"n":218,"o":25.89,"t":"2026-10-16T15:30:00Z","v":16186,"vw":25.838108},{"c":25.695,"h":25.815,"l":25.63,"n":226,"o":25.8064,"t":"2026-10-16T15:35:00Z","v":14359,"vw":25.703299},{"c":25.76,"h":25.76,"l":25.68,"n":196,"o":25.695,"t":"2026-10-16T15:40:00Z","v":10602,"vw":25.720729},{"c":25.825,"h":25.88,"l":25.715,"n":302,"o":25.76,"t":"2026-10-16T15:45:00Z","v":18408,"vw":25.834782},{"c":25.65,"h":25.84,"l":25.65,"n":252,"o":25.825,"t":"2026-10-16T15:50:00Z","v":16242,"vw":25.786719},{"c":25.595,"h":25.71,"l":25.5513,"n":214,"o":25.67,"t":"2026-10-16T15:55:00Z","v":16448,"vw":25.639017},{"c":25.66,"h":25.66,"l":25.55,"n":254,"o":25.595,"t":"2026-10-16T16:00:00Z","v":14617,"vw":25.59063},{"c":25.565,"h":25.69,"l":25.51,"n":265,"o":25.62,"t":"2026-10-16T16:05:00Z","v":23513,"vw":25.616191},{"c":25.715,"h":25.75,"l":25.54,"n":141,"o":25.54,"t":"2026-10-16T16:10:00Z","v":8274,"vw":25.666797},{"c":25.625,"h":25.76,"l":25.625,"n":241,"o":25.715,"t":"2026-10-16T16:15:00Z","v":13737,"vw":25.699209},{"c":25.72,"h":25.75,"l":25.635,"n":207,"o":25.635,"t":"2026-10-16T16:20:00Z","v":15196,"vw":25.703513},{"c":25.77,"h":25.83,"l":25.69,"n":226,"o":25.69,"t":"2026-10-16T16:25:00Z","v":14416,"vw":25.775809},{"c":25.65,"h":25.805,"l":25.65,"n":224,"o":25.79,"t":"2026-10-16T16:30:00Z","v":12013,"vw":25.753152},{"c":25.69,"h":25.72,"l":25.61,"n":126,"o":25.65,"t":"2026-10-16T16:35:00Z","v":5276,"vw":25.65641},{"c":25.61,"h":25.67,"l":25.6,"n":113,"o":25.67,"t":"2026-10-16T16:40:00Z","v":4198,"vw":25.64268},{"c":25.62,"h":25.66,"l":25.555,"n":226,"o":25.65,"t":"2026-10-16T16:45:00Z","v":9613,"vw":25.609711},{"c":25.39,"h":25.66,"l":25.39,"n":302,"o":25.635,"t":"2026-10-16T16:50:00Z","v":111970,"vw":25.51824},{"c":25.5,"h":25.5,"l":25.35,"n":177,"o":25.385,"t":"2026-10-16T16:55:00Z","v":11038,"vw":25.435182},{"c":25.29,"h":25.51,"l":25.265,"n":287,"o":25.51,"t":"2026-10-16T17:00:00Z","v":161217,"vw":25.455755},{"c":25.265,"h":25.29,"l":25.23,"n":147,"o":25.29,"t":"2026-10-16T17:05:00Z","v":6781,"vw":25.255556},{"c":25.4195,"h":25.51,"l":25.3,"n":233,"o":25.3,"t":"2026-10-16T17:10:00Z","v":12011,"vw":25.383675},{"c":25.375,"h":25.4498,"l":25.305,"n":176,"o":25.385,"t":"2026-10-16T17:15:00Z","v":6757,"vw":25.389645},{"c":25.46,"h":25.49,"l":25.4,"n":160,"o":25.46,"t":"2026-10-16T17:20:00Z","v":5225,"vw":25.452421},{"c":25.49,"h":25.54,"l":25.45,"n":222,"o":25.485,"t":"2026-10-16T17:25:00Z","v":10718,"vw":25.492889},{"c":25.55,"h":25.55,"l":25.45,"n":180,"o":25.51,"t":"2026-10-16T17:30:00Z","v":11154,"vw":25.499626},{"c":25.355,"h":25.56,"l":25.1873,"n":389,"o":25.56,"t":"2026-10-16T17:35:00Z","v":20082,"vw":25.413033},{"c":25.39,"h":25.49,"l":25.28,"n":223,"o":25.33,"t":"2026-10-16T17:40:00Z","v":11513,"vw":25.374631},{"c":25.21,"h":25.365,"l":25.21,"n":105,"o":25.365,"t":"2026-10-16T17:45:00Z","v":4287,"vw":25.286941},{"c":25.165,"h":25.24,"l":25.13,"n":203,"o":25.22,"t":"2026-10-16T17:50:00Z","v":7524,"vw":25.191387},{"c":25.16,"h":25.1873,"l":25.12,"n":210,"o":25.1873,"t":"2026-10-16T17:55:00Z","v":6242,"vw":25.159329},{"c":25.04,"h":25.15,"l":24.98,"n":423,"o":25.12,"t":"2026-10-16T18:00:00Z","v":32170,"vw":25.075725},{"c":25.09,"h":25.11,"l":25.04,"n":203,"o":25.05,"t":"2026-10-16T18:05:00Z","v":8902,"vw":25.051536},{"c":25.12,"h":25.14,"l":25.03,"n":373,"o":25.095,"t":"2026-10-16T18:10:00Z","v":21754,"vw":25.088941},{"c":25.06,"h":25.21,"l":25.06,"n":221,"o":25.12,"t":"2026-10-16T18:15:00Z","v":7217,"vw":25.125471},{"c":25.095,"h":25.13,"l":25.065,"n":160,"o":25.065,"t":"2026-10-16T18:20:00Z","v":6222,"vw":25.093057},{"c":25.18,"h":25.19,"l":25.025,"n":386,"o":25.08,"t":"2026-10-16T18:25:00Z","v":18053,"vw":25.111114},{"c":24.975,"h":25.15,"l":24.9358,"n":338,"o":25.15,"t":"2026-10-16T18:30:00Z","v":14597,"vw":25.001754},{"c":25.035,"h":25.12,"l":25.01,"n":268,"o":25.01,"t":"2026-10-16T18:35:00Z","v":19187,"vw":25.082643},{"c":25.03,"h":25.09,"l":24.98,"n":304,"o":25.06,"t":"2026-10-16T18:40:00Z","v":9820,"vw":25.025818},{"c":25.03,"h":25.04,"l":24.97,"n":303,"o":25.03,"t":"2026-10-16T18:45:00Z","v":12939,"vw":24.996762},{"c":24.99,"h":25.06,"l":24.9601,"n":178,"o":25.05,"t":"2026-10-16T18:50:00Z","v":9811,"vw":25.032026},{"c":24.98,"h":24.99,"l":24.91,"n":300,"o":24.99,"t":"2026-10-16T18:55:00Z","v":11669,"vw":24.955693},{"c":24.9,"h":25.015,"l":24.9,"n":230,"o":24.97,"t":"2026-10-16T19:00:00Z","v":11550,"vw":24.94644},{"c":24.905,"h":24.935,"l":24.825,"n":235,"o":24.9,"t":"2026-10-16T19:05:00Z","v":8551,"vw":24.875271},{"c":25.16,"h":25.165,"l":24.93,"n":401,"o":24.93,"t":"2026-10-16T19:10:00Z","v":19756,"vw":25.107683},{"c":25.21,"h":25.215,"l":25.105,"n":359,"o":25.17,"t":"2026-10-16T19:15:00Z","v":18946,"vw":25.165933},{"c":25.22,"h":25.36,"l":25.2,"n":351,"o":25.24,"t":"2026-10-16T19:20:00Z","v":24054,"vw":25.277366},{"c":25.26,"h":25.33,"l":25.1805,"n":425,"o":25.23,"t":"2026-10-16T19:25:00Z","v":16802,"vw":25.2437},{"c":25.12,"h":25.305,"l":25.12,"n":399,"o":25.285,"t":"2026-10-16T19:30:00Z","v":16441,"vw":25.198329},{"c":25.09,"h":25.135,"l":25.02,"n":335,"o":25.12,"t":"2026-10-16T19:35:00Z","v":19766,"vw":25.075833},{"c":25.05,"h":25.08,"l":24.98,"n":410,"o":25.05,"t":"2026-10-16T19:40:00Z","v":21073,"vw":25.029564},{"c":25.115,"h":25.14,"l":25.02,"n":676,"o":25.05,"t":"2026-10-16T19:45:00Z","v":41254,"vw":25.073381},{"c":25.21,"h":25.3,"l":25.115,"n":618,"o":25.115,"t":"2026-10-16T19:50:00Z","v":32132,"vw":25.233365},{"c":25.35,"h":25.37,"l":25.185,"n":2389,"o":25.2,"t":"2026-10-16T19:55:00Z","v":154032,"vw":25.311023},{"c":25.35,"h":25.35,"l":25.31,"n":27,"o":25.32,"t":"2026-10-16T20:00:00Z","v":326168,"vw":25.349599},{"c":25.6,"h":26,"l":25.6,"n":2,"o":26,"t":"2026-10-16T21:05:00Z","v":300,"vw":25.866667}],"history":[{"c":56.48,"h":73.95,"l":51.05,"n":199386,"o":69.75,"t":"2025-06-11T04:00:00Z","v":23157119,"vw":62.680272},{"c":49.5,"h":63.88,"l":47.75,"n":95776,"o":60.5,"t":"2025-06-12T04:00:00Z","v":9609445,"vw":56.446676},{"c":54.37,"h":56.3856,"l":47.5,"n":33023,"o":49.46,"t":"2025-06-13T04:00:00Z","v":3684031,"vw":52.235506},{"c":54.6,"h":56.68,"l":50.25,"n":27077,"o":54.15,"t":"2025-06-16T04:00:00Z","v":3487882,"vw":53.555951},{"c":49.52,"h":55.45,"l":49.12,"n":20671,"o":55.35,"t":"2025-06-17T04:00:00Z","v":2859496,"vw":50.392247},{"c":50.01,"h":51.58,"l":49,"n":11439,"o":51.47,"t":"2025-06-18T04:00:00Z","v":1204996,"vw":50.251573},{"c":44.7,"h":50.5,"l":43.12,"n":22114,"o":50.44,"t":"2025-06-20T04:00:00Z","v":2368086,"vw":45.828756},{"c":43.04,"h":47.57,"l":42.2554,"n":13057,"o":45,"t":"2025-06-23T04:00:00Z","v":1534624,"vw":44.68137},{"c":43.94,"h":45.44,"l":42.49,"n":10600,"o":44,"t":"2025-06-24T04:00:00Z","v":932295,"vw":43.831102},{"c":43.53,"h":44.625,"l":42.62,"n":7407,"o":44.5,"t":"2025-06-25T04:00:00Z","v":747719,"vw":43.314478},{"c":48.95,"h":51,"l":43,"n":21390,"o":44,"t":"2025-06-26T04:00:00Z","v":2638787,"vw":47.87594},{"c":41.97,"h":49.87,"l":41.415,"n":26502,"o":49.28,"t":"2025-06-27T04:00:00Z","v":2991495,"vw":44.440113},{"c":39.25,"h":43.13,"l":39.24,"n":18661,"o":42.81,"t":"2025-06-30T04:00:00Z","v":1735341,"vw":40.40642},{"c":40.13,"h":41.04,"l":37.64,"n":16109,"o":38.75,"t":"2025-07-01T04:00:00Z","v":1629775,"vw":39.655491},{"c":40,"h":41.47,"l":39.34,"n":11896,"o":39.92,"t":"2025-07-02T04:00:00Z","v":1148529,"vw":40.108275},{"c":42.35,"h":43.65,"l":38.8,"n":10178,"o":40,"t":"2025-07-03T04:00:00Z","v":1074295,"vw":41.671411},{"c":39,"h":41.745,"l":38.99,"n":15457,"o":41.18,"t":"2025-07-07T04:00:00Z","v":1592183,"vw":39.835277},{"c":42.14,"h":43.52,"l":39.2,"n":14508,"o":39.41,"t":"2025-07-08T04:00:00Z","v":1722214,"vw":42.120588},{"c":41.35,"h":42.9999,"l":40.42,"n":7727,"o":42.37,"t":"2025-07-09T04:00:00Z","v":825116,"vw":41.363386},{"c":42.33,"h":43.8,"l":40.93,"n":12024,"o":41.635,"t":"2025-07-10T04:00:00Z","v":1241478,"vw":42.520602},{"c":41.82,"h":44.2199,"l":41.7168,"n":8477,"o":42.08,"t":"2025-07-11T04:00:00Z","v":857699,"vw":42.592096},{"c":40.03,"h":42.215,"l":39.5985,"n":9025,"o":41.75,"t":"2025-07-14T04:00:00Z","v":868725,"vw":40.289079},{"c":40.55,"h":41.41,"l":40,"n":7684,"o":40.13,"t":"2025-07-15T04:00:00Z","v":642012,"vw":40.577509},{"c":42.72,"h":43.661,"l":39.9001,"n":11054,"o":40.6,"t":"2025-07-16T04:00:00Z","v":952027,"vw":42.074034},{"c":46.36,"h":46.39,"l":42.95,"n":15263,"o":43.15,"t":"2025-07-17T04:00:00Z","v":1470026,"vw":45.088302},{"c":44.05,"h":46.86,"l":42.5,"n":12987,"o":46.57,"t":"2025-07-18T04:00:00Z","v":1078904,"vw":44.30835},{"c":43.38,"h":44.34,"l":42.5,"n":10014,"o":43.81,"t":"2025-07-21T04:00:00Z","v":763146,"vw":43.292094},{"c":43.63,"h":44.3,"l":41.5,"n":11004,"o":43.47,"t":"2025-07-22T04:00:00Z","v":1098193,"vw":43.036725},{"c":42.83,"h":44.045,"l":41.5,"n":9854,"o":43.58,"t":"2025-07-23T04:00:00Z","v":698845,"vw":42.6921},{"c":42.73,"h":43.99,"l":41.6,"n":7873,"o":42.46,"t":"2025-07-24T04:00:00Z","v":494489,"vw":42.942453},{"c":42.32,"h":43.3,"l":41.7,"n":5432,"o":42.69,"t":"2025-07-25T04:00:00Z","v":424472,"vw":42.256401},{"c":40.81,"h":42.7274,"l":40,"n":9500,"o":42.56,"t":"2025-07-28T04:00:00Z","v":721327,"vw":40.677716},{"c":38.82,"h":40.9899,"l":38.23,"n":12417,"o":40.76,"t":"2025-07-29T04:00:00Z","v":1211881,"vw":39.191341},{"c":40.98,"h":40.98,"l":38.62,"n":7920,"o":39.1,"t":"2025-07-30T04:00:00Z","v":682950,"vw":40.128451},{"c":40.02,"h":40.6469,"l":39.23,"n":5382,"o":40.2,"t":"2025-07-31T04:00:00Z","v":359641,"vw":39.933481},{"c":39.19,"h":40.45,"l":37.5127,"n":9541,"o":39.92,"t":"2025-08-01T04:00:00Z","v":555773,"vw":38.870281},{"c":40.09,"h":40.41,"l":38.34,"n":11653,"o":39.42,"t":"2025-08-04T04:00:00Z","v":736673,"vw":39.587554},{"c":34.16,"h":39.29,"l":32.35,"n":34526,"o":39.13,"t":"2025-08-05T04:00:00Z","v":3035588,"vw":33.772693},{"c":35.41,"h":36.63,"l":34.21,"n":18911,"o":34.8,"t":"2025-08-06T04:00:00Z","v":1503046,"vw":35.594306},{"c":34.99,"h":36.74,"l":33.8,"n":12975,"o":35.36,"t":"2025-08-07T04:00:00Z","v":954685,"vw":34.843795},{"c":30.8,"h":35.48,"l":30.32,"n":25950,"o":34.74,"t":"2025-08-08T04:00:00Z","v":2113039,"vw":31.800211},{"c":29.41,"h":31,"l":28.66,"n":21551,"o":31,"t":"2025-08-11T04:00:00Z","v":1663150,"vw":29.315135},{"c":29.89,"h":30.1799,"l":29.02,"n":11953,"o":29.4,"t":"2025-08-12T04:00:00Z","v":865989,"vw":29.714311},{"c":31.09,"h":31.41,"l":29.46,"n":10563,"o":29.9,"t":"2025-08-13T04:00:00Z","v":709503,"vw":30.684004},{"c":30.6,"h":31.22,"l":30.21,"n":9351,"o":30.57,"t":"2025-08-14T04:00:00Z","v":566665,"vw":30.635126},{"c":29.29,"h":30.4308,"l":28.89,"n":7869,"o":30.14,"t":"2025-08-15T04:00:00Z","v":544468,"vw":29.38524},{"c":33.18,"h":33.98,"l":29.37,"n":17405,"o":29.37,"t":"2025-08-18T04:00:00Z","v":1580487,"vw":32.660418},{"c":29.8,"h":33.1265,"l":29.606,"n":14712,"o":32.75,"t":"2025-08-19T04:00:00Z","v":944684,"vw":30.487077},{"c":30.19,"h":30.19,"l":28.3901,"n":8713,"o":29.81,"t":"2025-08-20T04:00:00Z","v":655475,"vw":29.378016},{"c":30.59,"h":30.735,"l":29.67,"n":7088,"o":29.96,"t":"2025-08-21T04:00:00Z","v":504225,"vw":30.283066},{"c":30.77,"h":31.7799,"l":30.19,"n":9095,"o":30.57,"t":"2025-08-22T04:00:00Z","v":726677,"vw":31.08949},{"c":30.23,"h":30.65,"l":29.67,"n":8777,"o":30.41,"t":"2025-08-25T04:00:00Z","v":604537,"vw":30.187744},{"c":31.43,"h":31.7,"l":30.29,"n":7702,"o":30.33,"t":"2025-08-26T04:00:00Z","v":462736,"vw":31.144683},{"c":31.96,"h":33.09,"l":31.25,"n":11341,"o":31.51,"t":"2025-08-27T04:00:00Z","v":840801,"vw":32.278622},{"c":31.04,"h":32.5,"l":31,"n":6838,"o":32.44,"t":"2025-08-28T04:00:00Z","v":494730,"vw":31.396512},{"c":30.69,"h":31.655,"l":30.5843,"n":7728,"o":31.24,"t":"2025-08-29T04:00:00Z","v":472138,"vw":31.018317},{"c":30.09,"h":30.424,"l":29.4,"n":8391,"o":30.16,"t":"2025-09-02T04:00:00Z","v":552436,"vw":29.933178},{"c":28.7,"h":30.45,"l":28.35,"n":13205,"o":30.2,"t":"2025-09-03T04:00:00Z","v":710405,"vw":29.088415},{"c":27.64,"h":28.65,"l":26.1,"n":21171,"o":28.58,"t":"2025-09-04T04:00:00Z","v":1522771,"vw":27.052289},{"c":29.42,"h":29.45,"l":27.495,"n":12252,"o":27.95,"t":"2025-09-05T04:00:00Z","v":763359,"vw":28.46873},{"c":29.42,"h":30.23,"l":28.65,"n":11828,"o":29.36,"t":"2025-09-08T04:00:00Z","v":693144,"vw":29.469396},{"c":28.6,"h":29.495,"l":28.1,"n":8863,"o":29.32,"t":"2025-09-09T04:00:00Z","v":518477,"vw":28.658505},{"c":28.38,"h":29.69,"l":28.1594,"n":8168,"o":28.99,"t":"2025-09-10T04:00:00Z","v":479543,"vw":28.77675},{"c":30,"h":30.135,"l":28.61,"n":11930,"o":28.61,"t":"2025-09-11T04:00:00Z","v":819505,"vw":29.565328},{"c":29.6,"h":30.33,"l":29.44,"n":7497,"o":30.26,"t":"2025-09-12T04:00:00Z","v":409637,"vw":29.760482},{"c":30.3,"h":30.66,"l":29.3376,"n":9469,"o":30.1,"t":"2025-09-15T04:00:00Z","v":625686,"vw":30.172797},{"c":28.64,"h":30.18,"l":28.525,"n":11444,"o":30.01,"t":"2025-09-16T04:00:00Z","v":668096,"vw":28.872829},{"c":28.73,"h":29.25,"l":28,"n":11880,"o":28.59,"t":"2025-09-17T04:00:00Z","v":714447,"vw":28.757743},{"c":29.76,"h":29.9999,"l":29,"n":9653,"o":29,"t":"2025-09-18T04:00:00Z","v":563361,"vw":29.556944},{"c":28.97,"h":30.28,"l":28.8,"n":10740,"o":29.93,"t":"2025-09-19T04:00:00Z","v":3406168,"vw":29.035709},{"c":32.66,"h":33,"l":28.71,"n":16818,"o":28.82,"t":"2025-09-22T04:00:00Z","v":1564533,"vw":31.534552},{"c":31.85,"h":33.18,"l":31.83,"n":10440,"o":32.89,"t":"2025-09-23T04:00:00Z","v":758938,"vw":32.152657},{"c":30.49,"h":34.0999,"l":30.49,"n":13442,"o":33.5,"t":"2025-09-24T04:00:00Z","v":910206,"vw":31.304114},{"c":29.28,"h":29.89,"l":28.38,"n":16613,"o":29.65,"t":"2025-09-25T04:00:00Z","v":1195936,"vw":29.03868},{"c":29.2,"h":29.625,"l":28.36,"n":8571,"o":29.5,"t":"2025-09-26T04:00:00Z","v":570160,"vw":29.049366},{"c":29.23,"h":30.15,"l":28.5,"n":11924,"o":29.5,"t":"2025-09-29T04:00:00Z","v":1124608,"vw":29.318438},{"c":29.78,"h":29.96,"l":28.6,"n":14592,"o":29.12,"t":"2025-09-30T04:00:00Z","v":1077840,"vw":29.345975},{"c":29.75,"h":30.25,"l":28.98,"n":11809,"o":28.98,"t":"2025-10-01T04:00:00Z","v":794702,"vw":29.812557},{"c":32.05,"h":32.5999,"l":29.75,"n":13722,"o":29.99,"t":"2025-10-02T04:00:00Z","v":903868,"vw":31.615637},{"c":31.69,"h":33.75,"l":31.45,"n":15914,"o":32.41,"t":"2025-10-03T04:00:00Z","v":1028372,"vw":32.495032},{"c":35.62,"h":35.99,"l":32.39,"n":21945,"o":32.5,"t":"2025-10-06T04:00:00Z","v":1537235,"vw":34.843433},{"c":33.61,"h":35.9,"l":32.76,"n":16895,"o":35.9,"t":"2025-10-07T04:00:00Z","v":961204,"vw":33.831788},{"c":35.69,"h":36.36,"l":33.7583,"n":15965,"o":34.2,"t":"2025-10-08T04:00:00Z","v":1165001,"vw":35.244444},{"c":33.75,"h":36.06,"l":32.345,"n":19915,"o":36,"t":"2025-10-09T04:00:00Z","v":1281308,"vw":33.611076},{"c":31.05,"h":33.98,"l":31.05,"n":17848,"o":33.98,"t":"2025-10-10T04:00:00Z","v":1254031,"vw":31.983719},{"c":32.74,"h":32.88,"l":31.36,"n":10645,"o":31.81,"t":"2025-10-13T04:00:00Z","v":556967,"vw":32.222191},{"c":35.27,"h":35.73,"l":31.75,"n":20650,"o":31.905,"t":"2025-10-14T04:00:00Z","v":1663835,"vw":34.848739},{"c":36.8,"h":39.19,"l":35.15,"n":21751,"o":37.98,"t":"2025-10-15T04:00:00Z","v":1749430,"vw":36.914159},{"c":34.3,"h":38.1,"l":34.2,"n":14408,"o":37.57,"t":"2025-10-16T04:00:00Z","v":836330,"vw":35.488481},{"c":31.79,"h":34.27,"l":31.165,"n":15227,"o":34.27,"t":"2025-10-17T04:00:00Z","v":979293,"vw":32.07767},{"c":34.82,"h":35.45,"l":33,"n":11431,"o":33,"t":"2025-10-20T04:00:00Z","v":776979,"vw":34.811316},{"c":33.17,"h":35.1087,"l":33.1,"n":9806,"o":34.59,"t":"2025-10-21T04:00:00Z","v":642840,"vw":33.803963},{"c":31.14,"h":33.2,"l":30.44,"n":14183,"o":32.83,"t":"2025-10-22T04:00:00Z","v":934431,"vw":31.193117},{"c":32.17,"h":32.57,"l":30.915,"n":7322,"o":31.5,"t":"2025-10-23T04:00:00Z","v":479199,"vw":31.983135},{"c":33.35,"h":34.0976,"l":33.0001,"n":7273,"o":33.4,"t":"2025-10-24T04:00:00Z","v":436758,"vw":33.538256},{"c":33.25,"h":35,"l":32.56,"n":7964,"o":35,"t":"2025-10-27T04:00:00Z","v":549213,"vw":33.408067},{"c":32,"h":33.27,"l":31.89,"n":8948,"o":33.25,"t":"2025-10-28T04:00:00Z","v":561999,"vw":32.21182},{"c":30.73,"h":32.385,"l":30.7,"n":8873,"o":32.23,"t":"2025-10-29T04:00:00Z","v":469236,"vw":31.325299},{"c":30.24,"h":31.1,"l":29.98,"n":7603,"o":30,"t":"2025-10-30T04:00:00Z","v":475154,"vw":30.476165},{"c":30.58,"h":31.46,"l":30.13,"n":8323,"o":30.27,"t":"2025-10-31T04:00:00Z","v":464585,"vw":30.686849},{"c":28.66,"h":30.3899,"l":28.54,"n":13995,"o":30.23,"t":"2025-11-03T05:00:00Z","v":839308,"vw":28.955312},{"c":27.85,"h":28.97,"l":25.6918,"n":21330,"o":27.33,"t":"2025-11-04T05:00:00Z","v":1447575,"vw":27.631991},{"c":26.29,"h":28,"l":25.71,"n":17313,"o":27.72,"t":"2025-11-05T05:00:00Z","v":1070292,"vw":26.59029},{"c":23.83,"h":25.6987,"l":23.06,"n":31904,"o":25.44,"t":"2025-11-06T05:00:00Z","v":3114982,"vw":24.060445},{"c":23.45,"h":24.07,"l":22.305,"n":31349,"o":23.15,"t":"2025-11-07T05:00:00Z","v":4535733,"vw":23.441039},{"c":24.03,"h":24.28,"l":22.75,"n":20765,"o":24.22,"t":"2025-11-10T05:00:00Z","v":1530269,"vw":23.719243},{"c":23.99,"h":24.27,"l":23.25,"n":16447,"o":24.25,"t":"2025-11-11T05:00:00Z","v":1298026,"vw":23.869482},{"c":22.84,"h":24.245,"l":22.35,"n":15252,"o":24.1,"t":"2025-11-12T05:00:00Z","v":1131841,"vw":22.87436},{"c":20.92,"h":22.7,"l":20.77,"n":17554,"o":22.58,"t":"2025-11-13T05:00:00Z","v":1127125,"vw":21.301547},{"c":19.87,"h":21.25,"l":19.75,"n":24070,"o":19.98,"t":"2025-11-14T05:00:00Z","v":1753059,"vw":20.278402},{"c":18.1,"h":19.74,"l":17.7,"n":24527,"o":19.59,"t":"2025-11-17T05:00:00Z","v":1820566,"vw":18.353025},{"c":18.51,"h":18.85,"l":17.525,"n":17278,"o":17.78,"t":"2025-11-18T05:00:00Z","v":1312950,"vw":18.182134},{"c":17.99,"h":18.69,"l":17.72,"n":14801,"o":18.53,"t":"2025-11-19T05:00:00Z","v":1008860,"vw":18.144863},{"c":18.23,"h":19.1425,"l":17.41,"n":19403,"o":18.6,"t":"2025-11-20T05:00:00Z","v":1552845,"vw":18.201386},{"c":19.95,"h":20.3,"l":18.07,"n":26585,"o":18.07,"t":"2025-11-21T05:00:00Z","v":2080830,"vw":19.726254},{"c":20.86,"h":21.08,"l":19.95,"n":16989,"o":20.19,"t":"2025-11-24T05:00:00Z","v":1778918,"vw":20.709455},{"c":20.94,"h":21.14,"l":19.85,"n":18906,"o":20.43,"t":"2025-11-25T05:00:00Z","v":2065716,"vw":20.83034},{"c":22,"h":22.58,"l":20.7,"n":17606,"o":20.95,"t":"2025-11-26T05:00:00Z","v":1488898,"vw":21.912161},{"c":22.48,"h":23,"l":22.16,"n":11299,"o":22.96,"t":"2025-11-28T05:00:00Z","v":733064,"vw":22.563973},{"c":21.58,"h":22.35,"l":21.21,"n":11681,"o":21.89,"t":"2025-12-01T05:00:00Z","v":1012175,"vw":21.665316},{"c":21.71,"h":22.39,"l":21.61,"n":10174,"o":21.79,"t":"2025-12-02T05:00:00Z","v":899259,"vw":21.896626},{"c":22.13,"h":22.395,"l":21.18,"n":11082,"o":21.85,"t":"2025-12-03T05:00:00Z","v":711412,"vw":21.983273},{"c":23.51,"h":24.05,"l":21.81,"n":17997,"o":22.1,"t":"2025-12-04T05:00:00Z","v":1574837,"vw":23.465959},{"c":23.75,"h":24.49,"l":22.82,"n":20288,"o":23.49,"t":"2025-12-05T05:00:00Z","v":1741866,"vw":23.540574},{"c":24.38,"h":24.87,"l":22.23,"n":26666,"o":23.9,"t":"2025-12-08T05:00:00Z","v":3859707,"vw":23.8099},{"c":25.4,"h":25.89,"l":23.66,"n":19997,"o":24.4,"t":"2025-12-09T05:00:00Z","v":2121022,"vw":25.023939},{"c":27.41,"h":28.75,"l":25.21,"n":34571,"o":25.68,"t":"2025-12-10T05:00:00Z","v":3813690,"vw":27.395305},{"c":28.34,"h":28.398,"l":26.5923,"n":22592,"o":27.44,"t":"2025-12-11T05:00:00Z","v":2712170,"vw":27.778869},{"c":26.53,"h":28.82,"l":26.36,"n":24115,"o":28.82,"t":"2025-12-12T05:00:00Z","v":1945060,"vw":27.103352},{"c":24.72,"h":27.2,"l":24.23,"n":27284,"o":26.67,"t":"2025-12-15T05:00:00Z","v":2264440,"vw":24.921759},{"c":24.23,"h":25.4,"l":23.78,"n":18273,"o":24.51,"t":"2025-12-16T05:00:00Z","v":1399148,"vw":24.259035},{"c":22.98,"h":24.15,"l":22.6,"n":15136,"o":24.03,"t":"2025-12-17T05:00:00Z","v":1177732,"vw":23.121959},{"c":23.97,"h":24.22,"l":23.19,"n":16603,"o":23.23,"t":"2025-12-18T05:00:00Z","v":1235320,"vw":23.831723},{"c":26.96,"h":27.3,"l":23.2,"n":25218,"o":23.65,"t":"2025-12-19T05:00:00Z","v":2997751,"vw":26.405319},{"c":28.36,"h":29.4899,"l":27.4,"n":20563,"o":27.96,"t":"2025-12-22T05:00:00Z","v":2130879,"vw":28.598888},{"c":28.41,"h":28.9,"l":26.79,"n":24180,"o":27.6,"t":"2025-12-23T05:00:00Z","v":2165676,"vw":28.190953},{"c":28.35,"h":29.11,"l":28.1,"n":7711,"o":28.42,"t":"2025-12-24T05:00:00Z","v":593667,"vw":28.479822},{"c":27.29,"h":28.4,"l":27,"n":13363,"o":28.4,"t":"2025-12-26T05:00:00Z","v":1079430,"vw":27.45344},{"c":27.3,"h":27.685,"l":26.3,"n":15582,"o":26.5,"t":"2025-12-29T05:00:00Z","v":1053648,"vw":27.188076},{"c":26.29,"h":27.325,"l":25.94,"n":14677,"o":27.3,"t":"2025-12-30T05:00:00Z","v":1248372,"vw":26.584775},{"c":26.14,"h":26.5,"l":25.6,"n":14088,"o":26.15,"t":"2025-12-31T05:00:00Z","v":1194822,"vw":26.078785},{"c":27.78,"h":27.82,"l":26.24,"n":15663,"o":26.75,"t":"2026-01-02T05:00:00Z","v":1512268,"vw":27.320854},{"c":28.48,"h":29,"l":27.41,"n":18904,"o":28.27,"t":"2026-01-05T05:00:00Z","v":1982885,"vw":28.280924},{"c":29.31,"h":29.6999,"l":28.03,"n":19742,"o":29,"t":"2026-01-06T05:00:00Z","v":1543111,"vw":28.946482},{"c":29.46,"h":30.5501,"l":28.55,"n":20465,"o":29.7,"t":"2026-01-07T05:00:00Z","v":2708206,"vw":29.51088},{"c":31.73,"h":32.745,"l":30.08,"n":31824,"o":30.4,"t":"2026-01-08T05:00:00Z","v":3062386,"vw":31.658041},{"c":31.33,"h":32.13,"l":30.18,"n":22232,"o":31.9,"t":"2026-01-09T05:00:00Z","v":1803945,"vw":31.216895},{"c":32.61,"h":32.91,"l":30.25,"n":25940,"o":32,"t":"2026-01-12T05:00:00Z","v":2147093,"vw":32.087779},{"c":31.24,"h":33.1,"l":30.7218,"n":17668,"o":33.1,"t":"2026-01-13T05:00:00Z","v":1047951,"vw":31.439814},{"c":34.34,"h":34.4,"l":29.72,"n":29476,"o":30.89,"t":"2026-01-14T05:00:00Z","v":2235739,"vw":33.140184},{"c":33.15,"h":35,"l":33,"n":18650,"o":34.34,"t":"2026-01-15T05:00:00Z","v":1156171,"vw":33.857993},{"c":35.38,"h":35.929,"l":33.5,"n":24445,"o":33.91,"t":"2026-01-16T05:00:00Z","v":2038261,"vw":34.944166},{"c":32.87,"h":35.37,"l":32.81,"n":23087,"o":34,"t":"2026-01-20T05:00:00Z","v":2042073,"vw":33.575535},{"c":32.39,"h":34.6,"l":30.61,"n":22733,"o":33.5,"t":"2026-01-21T05:00:00Z","v":1641118,"vw":32.411534},{"c":34.58,"h":35.49,"l":32.21,"n":29837,"o":32.91,"t":"2026-01-22T05:00:00Z","v":2350031,"vw":34.298306},{"c":37.09,"h":38.84,"l":34.41,"n":35900,"o":35.31,"t":"2026-01-23T05:00:00Z","v":2999996,"vw":37.098856},{"c":33.26,"h":38.19,"l":33.17,"n":24137,"o":38.19,"t":"2026-01-26T05:00:00Z","v":1594439,"vw":34.304329},{"c":35.07,"h":35.62,"l":33.26,"n":19872,"o":33.73,"t":"2026-01-27T05:00:00Z","v":2305027,"vw":34.925051},{"c":34.96,"h":35.84,"l":33.95,"n":16934,"o":34.76,"t":"2026-01-28T05:00:00Z","v":1079714,"vw":34.892838},{"c":33.07,"h":35.18,"l":32,"n":23247,"o":35.1,"t":"2026-01-29T05:00:00Z","v":1519176,"vw":33.211435},{"c":30.53,"h":33.05,"l":30.06,"n":23834,"o":31.77,"t":"2026-01-30T05:00:00Z","v":1414982,"vw":30.955415},{"c":29.06,"h":31.2999,"l":28.69,"n":22419,"o":30.27,"t":"2026-02-02T05:00:00Z","v":1554868,"vw":29.469236},{"c":29.89,"h":30.0711,"l":28.05,"n":16689,"o":29.75,"t":"2026-02-03T05:00:00Z","v":1234271,"vw":29.464037},{"c":27.66,"h":30.05,"l":26.95,"n":21029,"o":29.75,"t":"2026-02-04T05:00:00Z","v":2147377,"vw":27.855335},{"c":24.17,"h":27.43,"l":24.08,"n":27284,"o":26.3,"t":"2026-02-05T05:00:00Z","v":1794809,"vw":25.123975},{"c":26.87,"h":27.35,"l":24.88,"n":17730,"o":25,"t":"2026-02-06T05:00:00Z","v":1404937,"vw":26.319307},{"c":29.05,"h":29.605,"l":26.7,"n":22249,"o":27.11,"t":"2026-02-09T05:00:00Z","v":1595120,"vw":28.676352},{"c":27.29,"h":29.05,"l":27.28,"n":12426,"o":28.78,"t":"2026-02-10T05:00:00Z","v":1443157,"vw":27.847161},{"c":26.31,"h":27.88,"l":25.25,"n":13423,"o":27.88,"t":"2026-02-11T05:00:00Z","v":1080773,"vw":26.215359},{"c":25.58,"h":26.43,"l":24.32,"n":17021,"o":26.2,"t":"2026-02-12T05:00:00Z","v":1080505,"vw":25.299889},{"c":26.04,"h":27.22,"l":25.28,"n":14655,"o":25.93,"t":"2026-02-13T05:00:00Z","v":830027,"vw":26.313039},{"c":26.72,"h":27.09,"l":25.06,"n":16396,"o":26,"t":"2026-02-17T05:00:00Z","v":855980,"vw":26.468539},{"c":27.3,"h":28.43,"l":26.65,"n":15823,"o":27,"t":"2026-02-18T05:00:00Z","v":916672,"vw":27.582231},{"c":28.59,"h":28.67,"l":26.5,"n":13439,"o":26.79,"t":"2026-02-19T05:00:00Z","v":1097308,"vw":27.996097},{"c":27.41,"h":29.1048,"l":27.15,"n":17333,"o":28.1,"t":"2026-02-20T05:00:00Z","v":962868,"vw":27.782387},{"c":26.82,"h":27.35,"l":26.3,"n":14581,"o":26.59,"t":"2026-02-23T05:00:00Z","v":1227315,"vw":26.766494},{"c":27.55,"h":28.27,"l":25.9301,"n":16125,"o":26.49,"t":"2026-02-24T05:00:00Z","v":774839,"vw":27.431368},{"c":27.61,"h":28.5784,"l":26.7,"n":17029,"o":28,"t":"2026-02-25T05:00:00Z","v":939123,"vw":27.695587},{"c":28.66,"h":29.16,"l":27.4,"n":17951,"o":27.69,"t":"2026-02-26T05:00:00Z","v":937084,"vw":28.506816},{"c":26.69,"h":27.8,"l":25.79,"n":15808,"o":27.5,"t":"2026-02-27T05:00:00Z","v":1059417,"vw":26.550578},{"c":28.11,"h":29.45,"l":25.71,"n":16010,"o":26,"t":"2026-03-02T05:00:00Z","v":933653,"vw":28.073526},{"c":28.15,"h":29.18,"l":27.16,"n":20391,"o":27.41,"t":"2026-03-03T05:00:00Z","v":939272,"vw":28.277691},{"c":29.06,"h":29.93,"l":28.07,"n":14755,"o":28.81,"t":"2026-03-04T05:00:00Z","v":837538,"vw":29.15258},{"c":27.92,"h":30.1,"l":27.6,"n":24572,"o":28.77,"t":"2026-03-05T05:00:00Z","v":1393570,"vw":28.354647},{"c":26.72,"h":28.01,"l":26.3,"n":22257,"o":26.5,"t":"2026-03-06T05:00:00Z","v":1081748,"vw":27.0595},{"c":26.64,"h":26.83,"l":25.05,"n":31223,"o":26.32,"t":"2026-03-09T04:00:00Z","v":1634028,"vw":26.058887},{"c":28.33,"h":29.76,"l":23.9,"n":35590,"o":25.86,"t":"2026-03-10T04:00:00Z","v":2657685,"vw":28.125961},{"c":27.41,"h":29.4,"l":27.4,"n":24288,"o":28.8,"t":"2026-03-11T04:00:00Z","v":1390548,"vw":28.030534},{"c":26.08,"h":27.95,"l":26.06,"n":22886,"o":26.96,"t":"2026-03-12T04:00:00Z","v":1859588,"vw":26.527997},{"c":27.02,"h":28.2,"l":26.22,"n":20106,"o":26.69,"t":"2026-03-13T04:00:00Z","v":1197124,"vw":27.284896},{"c":27.44,"h":28.37,"l":26.5,"n":18991,"o":27.69,"t":"2026-03-16T04:00:00Z","v":1000938,"vw":27.423411},{"c":29.04,"h":29.09,"l":27,"n":19226,"o":27.67,"t":"2026-03-17T04:00:00Z","v":1015857,"vw":28.532977},{"c":27.82,"h":29.3,"l":27.77,"n":17495,"o":28.54,"t":"2026-03-18T04:00:00Z","v":1102148,"vw":28.223948},{"c":27.16,"h":27.7,"l":25.5,"n":19294,"o":26.855,"t":"2026-03-19T04:00:00Z","v":1250225,"vw":26.756622},{"c":25.52,"h":28.43,"l":25.01,"n":29303,"o":27,"t":"2026-03-20T04:00:00Z","v":7014596,"vw":25.679732},{"c":27.95,"h":28.43,"l":24.93,"n":23400,"o":25.52,"t":"2026-03-23T04:00:00Z","v":1899974,"vw":27.629402},{"c":25.08,"h":27.975,"l":24.96,"n":28983,"o":27.4,"t":"2026-03-24T04:00:00Z","v":1857436,"vw":25.460311},{"c":25.72,"h":26.89,"l":25.125,"n":26500,"o":26,"t":"2026-03-25T04:00:00Z","v":1657144,"vw":25.979529},{"c":23.82,"h":25.29,"l":23.6,"n":20478,"o":25.09,"t":"2026-03-26T04:00:00Z","v":1133533,"vw":24.173824},{"c":22.79,"h":23.72,"l":22.6,"n":16687,"o":23.23,"t":"2026-03-27T04:00:00Z","v":1203518,"vw":22.92902},{"c":21.93,"h":23.5,"l":21.68,"n":19800,"o":23.5,"t":"2026-03-30T04:00:00Z","v":1758890,"vw":22.108772},{"c":23.39,"h":23.93,"l":21.96,"n":22321,"o":22.59,"t":"2026-03-31T04:00:00Z","v":1846237,"vw":23.232509},{"c":23.76,"h":24.21,"l":23.15,"n":17470,"o":23.885,"t":"2026-04-01T04:00:00Z","v":1214557,"vw":23.760839},{"c":26.82,"h":27.2,"l":22.7,"n":28216,"o":22.7,"t":"2026-04-02T04:00:00Z","v":2067429,"vw":26.243386},{"c":27.8,"h":28.45,"l":26.52,"n":19820,"o":26.71,"t":"2026-04-06T04:00:00Z","v":1240250,"vw":27.767453},{"c":27.29,"h":27.95,"l":26.275,"n":16428,"o":27.5,"t":"2026-04-07T04:00:00Z","v":882876,"vw":27.022182},{"c":28.11,"h":29.73,"l":27.45,"n":22732,"o":29.25,"t":"2026-04-08T04:00:00Z","v":1308200,"vw":28.220243},{"c":29.56,"h":30.13,"l":27.86,"n":19874,"o":28.07,"t":"2026-04-09T04:00:00Z","v":1496578,"vw":29.25456},{"c":29.78,"h":31.244,"l":29.0301,"n":21559,"o":30.06,"t":"2026-04-10T04:00:00Z","v":1658286,"vw":30.049281},{"c":30.06,"h":30.962,"l":29,"n":19443,"o":29.12,"t":"2026-04-13T04:00:00Z","v":1466839,"vw":30.222345},{"c":30.14,"h":31.8,"l":29.13,"n":20537,"o":31.14,"t":"2026-04-14T04:00:00Z","v":1493263,"vw":30.040111},{"c":29.91,"h":30.49,"l":29.213,"n":18805,"o":30.13,"t":"2026-04-15T04:00:00Z","v":1162443,"vw":29.848421},{"c":32.54,"h":33,"l":30.23,"n":36707,"o":31.39,"t":"2026-04-16T04:00:00Z","v":3325116,"vw":31.828465},{"c":31.31,"h":33.5,"l":31.1,"n":22695,"o":33,"t":"2026-04-17T04:00:00Z","v":1583861,"vw":32.140904},{"c":31.58,"h":32,"l":30.29,"n":20880,"o":31.25,"t":"2026-04-20T04:00:00Z","v":1202618,"vw":31.158948},{"c":31.09,"h":33.94,"l":30.59,"n":23640,"o":31.91,"t":"2026-04-21T04:00:00Z","v":1483117,"vw":32.106842},{"c":31.81,"h":32.68,"l":30.9301,"n":20458,"o":32.14,"t":"2026-04-22T04:00:00Z","v":1405476,"vw":31.643305},{"c":30.12,"h":31.7,"l":28.83,"n":19952,"o":31.53,"t":"2026-04-23T04:00:00Z","v":1269233,"vw":30.174821},{"c":28.68,"h":30.69,"l":28.44,"n":15267,"o":30.47,"t":"2026-04-24T04:00:00Z","v":818801,"vw":29.085129},{"c":27.23,"h":28.55,"l":26.86,"n":16196,"o":28.16,"t":"2026-04-27T04:00:00Z","v":930567,"vw":27.45352},{"c":26.62,"h":27.38,"l":26.35,"n":14468,"o":26.8,"t":"2026-04-28T04:00:00Z","v":821458,"vw":26.680828},{"c":25.61,"h":26.455,"l":24.82,"n":18552,"o":26.29,"t":"2026-04-29T04:00:00Z","v":1085584,"vw":25.514476},{"c":26.41,"h":26.86,"l":25.57,"n":14073,"o":25.99,"t":"2026-04-30T04:00:00Z","v":735455,"vw":26.406531},{"c":26.6,"h":26.97,"l":25.53,"n":29584,"o":26.94,"t":"2026-05-01T04:00:00Z","v":1590216,"vw":26.264528},{"c":25.57,"h":27.1,"l":25.52,"n":34160,"o":26.31,"t":"2026-05-04T04:00:00Z","v":2005547,"vw":25.974474},{"c":26.4,"h":29.775,"l":25.345,"n":43119,"o":27.04,"t":"2026-05-05T04:00:00Z","v":2975398,"vw":26.986502},{"c":26.63,"h":26.93,"l":25.13,"n":37780,"o":26.61,"t":"2026-05-06T04:00:00Z","v":2304640,"vw":26.208436},{"c":25.62,"h":26.99,"l":25.43,"n":35375,"o":26.99,"t":"2026-05-07T04:00:00Z","v":2238450,"vw":26.009113},{"c":29.74,"h":29.74,"l":25.9,"n":26269,"o":26.05,"t":"2026-05-08T04:00:00Z","v":2041026,"vw":28.609867},{"c":30.82,"h":33.36,"l":28.7,"n":36214,"o":29.43,"t":"2026-05-11T04:00:00Z","v":2595951,"vw":31.586005},{"c":29.2,"h":31.79,"l":28.01,"n":22562,"o":30.06,"t":"2026-05-12T04:00:00Z","v":1699819,"vw":29.227709},{"c":33.6,"h":34.93,"l":29.55,"n":41721,"o":29.75,"t":"2026-05-13T04:00:00Z","v":3109677,"vw":33.175657},{"c":36.23,"h":36.56,"l":31.44,"n":38755,"o":33.6,"t":"2026-05-14T04:00:00Z","v":2549711,"vw":34.964802},{"c":34.44,"h":35.43,"l":32.64,"n":34609,"o":34.5,"t":"2026-05-15T04:00:00Z","v":2500346,"vw":34.058062},{"c":38.38,"h":38.68,"l":34.83,"n":41391,"o":36.2,"t":"2026-05-18T04:00:00Z","v":3623376,"vw":37.157892},{"c":37.57,"h":37.89,"l":35.54,"n":31306,"o":37.67,"t":"2026-05-19T04:00:00Z","v":2535090,"vw":36.987551},{"c":39.93,"h":40.56,"l":36.5,"n":32501,"o":37.72,"t":"2026-05-20T04:00:00Z","v":2734126,"vw":39.342611},{"c":40.1,"h":40.9299,"l":37.52,"n":24750,"o":39.28,"t":"2026-05-21T04:00:00Z","v":1512475,"vw":39.539086},{"c":44.64,"h":45.3,"l":41.11,"n":44572,"o":41.5,"t":"2026-05-22T04:00:00Z","v":3051591,"vw":43.655757},{"c":46.44,"h":50.799,"l":44.3001,"n":65807,"o":46.3,"t":"2026-05-26T04:00:00Z","v":4639646,"vw":47.144227},{"c":48.59,"h":50.5,"l":45.8,"n":54044,"o":47.1,"t":"2026-05-27T04:00:00Z","v":4479967,"vw":48.62994},{"c":51.77,"h":52.4,"l":46.8087,"n":49143,"o":47.12,"t":"2026-05-28T04:00:00Z","v":4287809,"vw":50.376383},{"c":49.53,"h":49.62,"l":45.35,"n":48551,"o":48.795,"t":"2026-05-29T04:00:00Z","v":3194776,"vw":48.165792},{"c":47.49,"h":48.49,"l":44.09,"n":43423,"o":47.69,"t":"2026-06-01T04:00:00Z","v":2646562,"vw":46.413546},{"c":49.95,"h":51.9499,"l":47.66,"n":32350,"o":47.98,"t":"2026-06-02T04:00:00Z","v":2039421,"vw":49.980285},{"c":44.96,"h":48.97,"l":44.85,"n":36476,"o":48.29,"t":"2026-06-03T04:00:00Z","v":2102842,"vw":45.82124},{"c":47.7,"h":49.115,"l":43.16,"n":33647,"o":44.6,"t":"2026-06-04T04:00:00Z","v":2517653,"vw":47.313941},{"c":41.55,"h":47.43,"l":41.32,"n":37467,"o":47.2,"t":"2026-06-05T04:00:00Z","v":2307720,"vw":42.684318},{"c":42.42,"h":44.43,"l":41.99,"n":27484,"o":43.97,"t":"2026-06-08T04:00:00Z","v":1583911,"vw":42.804455},{"c":39.47,"h":44.43,"l":36.29,"n":45373,"o":43.02,"t":"2026-06-09T04:00:00Z","v":3783245,"vw":39.214124},{"c":41.28,"h":42.36,"l":38.74,"n":35903,"o":39.405,"t":"2026-06-10T04:00:00Z","v":2242481,"vw":40.97079},{"c":47.87,"h":49.71,"l":42.76,"n":67522,"o":43.4,"t":"2026-06-11T04:00:00Z","v":5709123,"vw":47.379513},{"c":41.15,"h":46.2,"l":40.45,"n":58755,"o":46.2,"t":"2026-06-12T04:00:00Z","v":3798195,"vw":42.030448},{"c":40.31,"h":42.62,"l":39.828,"n":42567,"o":42.16,"t":"2026-06-15T04:00:00Z","v":2808247,"vw":40.862719},{"c":37.85,"h":40.11,"l":37.04,"n":37558,"o":39.2,"t":"2026-06-16T04:00:00Z","v":3497171,"vw":38.086371},{"c":38.54,"h":40.47,"l":38.03,"n":29624,"o":38.51,"t":"2026-06-17T04:00:00Z","v":2245575,"vw":39.12908},{"c":37.57,"h":39.5919,"l":35.16,"n":38083,"o":39.16,"t":"2026-06-18T04:00:00Z","v":6372551,"vw":37.220464},{"c":34.57,"h":37.31,"l":32.725,"n":32334,"o":37.31,"t":"2026-06-22T04:00:00Z","v":2766943,"vw":34.300669},{"c":33.6,"h":34.68,"l":33.25,"n":26571,"o":33.89,"t":"2026-06-23T04:00:00Z","v":2084003,"vw":33.718483},{"c":30.36,"h":33.15,"l":30.16,"n":33548,"o":33.15,"t":"2026-06-24T04:00:00Z","v":2577150,"vw":30.89594},{"c":29.32,"h":30.9,"l":28.5,"n":29803,"o":30.69,"t":"2026-06-25T04:00:00Z","v":2104318,"vw":29.286054},{"c":29.26,"h":30.035,"l":28.48,"n":22785,"o":28.85,"t":"2026-06-26T04:00:00Z","v":2963622,"vw":29.288921},{"c":30.18,"h":31,"l":28.78,"n":24645,"o":30.24,"t":"2026-06-29T04:00:00Z","v":2969473,"vw":30.126192},{"c":32.25,"h":32.67,"l":30.09,"n":27321,"o":30.09,"t":"2026-06-30T04:00:00Z","v":1815866,"vw":31.790708},{"c":33.81,"h":36.15,"l":32.25,"n":33407,"o":32.25,"t":"2026-07-01T04:00:00Z","v":2629393,"vw":34.531994},{"c":34.22,"h":36.92,"l":33.25,"n":24944,"o":33.8,"t":"2026-07-02T04:00:00Z","v":1637982,"vw":34.646397},{"c":33.9,"h":35,"l":33.35,"n":19760,"o":33.98,"t":"2026-07-06T04:00:00Z","v":1140459,"vw":33.964358},{"c":31.89,"h":33.45,"l":30.9601,"n":24426,"o":33,"t":"2026-07-07T04:00:00Z","v":1253282,"vw":31.884194},{"c":34.09,"h":34.18,"l":31.31,"n":25629,"o":31.32,"t":"2026-07-08T04:00:00Z","v":1677355,"vw":33.571401},{"c":32.64,"h":34.9656,"l":32.46,"n":21612,"o":34.75,"t":"2026-07-09T04:00:00Z","v":1130958,"vw":33.05703},{"c":31.16,"h":32.7,"l":30.69,"n":16674,"o":32.7,"t":"2026-07-10T04:00:00Z","v":969957,"vw":31.280646},{"c":29.66,"h":31.265,"l":29.14,"n":22511,"o":30.84,"t":"2026-07-13T04:00:00Z","v":1357241,"vw":29.892736},{"c":29.78,"h":31.38,"l":29.53,"n":16432,"o":30.03,"t":"2026-07-14T04:00:00Z","v":1775739,"vw":30.239823},{"c":26.6,"h":30.65,"l":26,"n":45528,"o":29.51,"t":"2026-07-15T04:00:00Z","v":3992367,"vw":27.405851},{"c":25.03,"h":26.3,"l":24.9,"n":35344,"o":26.06,"t":"2026-07-16T04:00:00Z","v":2188598,"vw":25.272491},{"c":25.9,"h":26.28,"l":23.79,"n":21459,"o":24.55,"t":"2026-07-17T04:00:00Z","v":1482328,"vw":25.518764},{"c":24.96,"h":26.3999,"l":24.65,"n":23558,"o":26,"t":"2026-07-20T04:00:00Z","v":1519999,"vw":25.168119},{"c":26.94,"h":27.255,"l":25,"n":23315,"o":25.22,"t":"2026-07-21T04:00:00Z","v":1327737,"vw":26.703987},{"c":26.39,"h":27.37,"l":26.26,"n":14750,"o":26.75,"t":"2026-07-22T04:00:00Z","v":814182,"vw":26.626213},{"c":26.38,"h":27.51,"l":25.86,"n":14192,"o":25.9,"t":"2026-07-23T04:00:00Z","v":925163,"vw":26.460554},{"c":25.24,"h":26.68,"l":25.07,"n":16265,"o":26.5,"t":"2026-07-24T04:00:00Z","v":943896,"vw":25.414988},{"c":26.25,"h":27,"l":25.49,"n":16514,"o":25.5,"t":"2026-07-27T04:00:00Z","v":1111932,"vw":26.222836},{"c":25.65,"h":26.3644,"l":24.66,"n":17804,"o":25.6,"t":"2026-07-28T04:00:00Z","v":998523,"vw":25.563932},{"c":22.62,"h":25.7,"l":22.58,"n":21873,"o":25.63,"t":"2026-07-29T04:00:00Z","v":1301987,"vw":23.397335},{"c":23.97,"h":24.04,"l":22.31,"n":20806,"o":22.81,"t":"2026-07-30T04:00:00Z","v":1237901,"vw":23.62172},{"c":24.53,"h":24.75,"l":23.07,"n":17334,"o":24.12,"t":"2026-07-31T04:00:00Z","v":896400,"vw":24.047466},{"c":28.01,"h":28.29,"l":24.0547,"n":33277,"o":24.5,"t":"2026-08-03T04:00:00Z","v":1939423,"vw":27.285507},{"c":33.49,"h":35.98,"l":32.9,"n":64412,"o":33.99,"t":"2026-08-04T04:00:00Z","v":4741011,"vw":34.414139},{"c":34.73,"h":35.39,"l":31.76,"n":34454,"o":32.54,"t":"2026-08-05T04:00:00Z","v":2081413,"vw":34.334698},{"c":38.31,"h":38.77,"l":34.22,"n":38536,"o":34.505,"t":"2026-08-06T04:00:00Z","v":2247330,"vw":37.678346},{"c":41.85,"h":42.01,"l":38.43,"n":33618,"o":38.94,"t":"2026-08-07T04:00:00Z","v":1961338,"vw":40.837392},{"c":43,"h":43.58,"l":41.5,"n":34047,"o":42.98,"t":"2026-08-10T04:00:00Z","v":2087714,"vw":42.724737},{"c":42.9,"h":44.29,"l":40.8652,"n":28111,"o":42.63,"t":"2026-08-11T04:00:00Z","v":1697915,"vw":42.897969},{"c":43,"h":44.25,"l":42.2875,"n":25790,"o":43.67,"t":"2026-08-12T04:00:00Z","v":1690604,"vw":43.172949},{"c":44.28,"h":45.33,"l":42.4483,"n":24222,"o":42.99,"t":"2026-08-13T04:00:00Z","v":1358569,"vw":44.244421},{"c":42.98,"h":45.4,"l":42.02,"n":30074,"o":44.49,"t":"2026-08-14T04:00:00Z","v":1712341,"vw":43.043979},{"c":43.98,"h":44.14,"l":41.6302,"n":24368,"o":42.12,"t":"2026-08-17T04:00:00Z","v":1665541,"vw":43.533523},{"c":42.24,"h":43.4899,"l":41.53,"n":28926,"o":41.83,"t":"2026-08-18T04:00:00Z","v":1931246,"vw":42.228077},{"c":38.85,"h":41.93,"l":38.35,"n":28414,"o":41.93,"t":"2026-08-19T04:00:00Z","v":1653340,"vw":39.095424},{"c":37.92,"h":38.35,"l":35.86,"n":26018,"o":38.25,"t":"2026-08-20T04:00:00Z","v":1961384,"vw":37.332346},{"c":38.4,"h":40.4099,"l":38.245,"n":23800,"o":38.84,"t":"2026-08-21T04:00:00Z","v":1464743,"vw":38.943884},{"c":35.5,"h":37.88,"l":35.46,"n":20722,"o":37.88,"t":"2026-08-24T04:00:00Z","v":1063339,"vw":35.956461},{"c":34.51,"h":36.2,"l":34.2,"n":18651,"o":35.97,"t":"2026-08-25T04:00:00Z","v":996760,"vw":34.678672},{"c":34.63,"h":35.7854,"l":34.45,"n":12954,"o":34.48,"t":"2026-08-26T04:00:00Z","v":594465,"vw":34.756428},{"c":34.73,"h":35.48,"l":34.31,"n":11937,"o":35.31,"t":"2026-08-27T04:00:00Z","v":565785,"vw":34.759967},{"c":34.29,"h":34.94,"l":33.5,"n":16717,"o":34.38,"t":"2026-08-28T04:00:00Z","v":695491,"vw":34.085098},{"c":33.63,"h":34.75,"l":33.3407,"n":16624,"o":33.95,"t":"2026-08-31T04:00:00Z","v":1637405,"vw":33.675291},{"c":32.96,"h":33.78,"l":32.45,"n":20800,"o":33,"t":"2026-09-01T04:00:00Z","v":1127153,"vw":33.029747},{"c":33.27,"h":34.06,"l":32.5701,"n":17223,"o":33.11,"t":"2026-09-02T04:00:00Z","v":823756,"vw":33.333425},{"c":32.68,"h":34.06,"l":31.96,"n":18752,"o":33.49,"t":"2026-09-03T04:00:00Z","v":1073507,"vw":32.650561},{"c":33.94,"h":34.4895,"l":33.02,"n":18090,"o":33.02,"t":"2026-09-04T04:00:00Z","v":990562,"vw":33.805216},{"c":35.41,"h":36.59,"l":34.03,"n":25627,"o":34.03,"t":"2026-09-08T04:00:00Z","v":1424441,"vw":35.488961},{"c":33.75,"h":36,"l":33.63,"n":19989,"o":36,"t":"2026-09-09T04:00:00Z","v":917743,"vw":34.006622},{"c":32.97,"h":34.8599,"l":32.61,"n":17420,"o":32.92,"t":"2026-09-10T04:00:00Z","v":1068504,"vw":33.432799},{"c":33.78,"h":35.075,"l":32.97,"n":18537,"o":33.51,"t":"2026-09-11T04:00:00Z","v":995118,"vw":34.041719},{"c":33.1,"h":34.66,"l":32.91,"n":20084,"o":33.04,"t":"2026-09-14T04:00:00Z","v":989048,"vw":33.381502},{"c":34.51,"h":35.31,"l":32.14,"n":24313,"o":33.27,"t":"2026-09-15T04:00:00Z","v":1396066,"vw":34.18644},{"c":35.18,"h":35.78,"l":33.64,"n":24219,"o":34.45,"t":"2026-09-16T04:00:00Z","v":1348351,"vw":34.988221},{"c":36.6,"h":37.86,"l":35.9,"n":21833,"o":36.21,"t":"2026-09-17T04:00:00Z","v":1238326,"vw":36.824399},{"c":35.87,"h":37.165,"l":34.36,"n":27147,"o":37.16,"t":"2026-09-18T04:00:00Z","v":6112153,"vw":35.758306},{"c":37.66,"h":37.82,"l":36.13,"n":19773,"o":36.21,"t":"2026-09-21T04:00:00Z","v":1107932,"vw":37.366177},{"c":37.53,"h":38.33,"l":36.62,"n":19030,"o":38.08,"t":"2026-09-22T04:00:00Z","v":1226815,"vw":37.492983},{"c":31.4,"h":33.8,"l":29.875,"n":97410,"o":33.23,"t":"2026-09-23T04:00:00Z","v":11853140,"vw":31.502851},{"c":31.1,"h":31.89,"l":30.6,"n":53903,"o":31.35,"t":"2026-09-24T04:00:00Z","v":7808506,"vw":31.15951},{"c":31.35,"h":32.15,"l":30.9,"n":27283,"o":31.2,"t":"2026-09-25T04:00:00Z","v":2518841,"vw":31.481989},{"c":33.18,"h":33.49,"l":30.8,"n":28736,"o":31,"t":"2026-09-28T04:00:00Z","v":2774404,"vw":32.667484},{"c":30.74,"h":34.085,"l":30.46,"n":25524,"o":34,"t":"2026-09-29T04:00:00Z","v":2722503,"vw":31.526717},{"c":30.25,"h":32.77,"l":30.22,"n":29930,"o":31.13,"t":"2026-09-30T04:00:00Z","v":2762151,"vw":31.011947},{"c":29.91,"h":31.33,"l":29.81,"n":24820,"o":30.66,"t":"2026-10-01T04:00:00Z","v":1965480,"vw":30.360337},{"c":30.93,"h":31.47,"l":29.54,"n":19908,"o":30.35,"t":"2026-10-02T04:00:00Z","v":1554966,"vw":30.817249},{"c":30.2,"h":31.26,"l":29.86,"n":17046,"o":31.26,"t":"2026-10-05T04:00:00Z","v":1154552,"vw":30.262856},{"c":30.88,"h":31.56,"l":30.22,"n":18996,"o":30.56,"t":"2026-10-06T04:00:00Z","v":1789451,"vw":30.849744},{"c":28.76,"h":30.35,"l":27.905,"n":31434,"o":30.27,"t":"2026-10-07T04:00:00Z","v":2736349,"vw":28.793598},{"c":28.18,"h":28.56,"l":27.2,"n":22028,"o":28.33,"t":"2026-10-08T04:00:00Z","v":1770603,"vw":28.025636},{"c":27.26,"h":28.45,"l":26.7,"n":20008,"o":27.77,"t":"2026-10-09T04:00:00Z","v":1331775,"vw":27.134597},{"c":27.2,"h":27.7589,"l":26.81,"n":19760,"o":27.13,"t":"2026-10-12T04:00:00Z","v":1582619,"vw":27.194952},{"c":26.36,"h":27.4,"l":26.2,"n":19107,"o":26.79,"t":"2026-10-13T04:00:00Z","v":1477402,"vw":26.517997},{"c":25.82,"h":26.93,"l":25.17,"n":26110,"o":26.75,"t":"2026-10-14T04:00:00Z","v":2027221,"vw":25.733504},{"c":26.76,"h":26.76,"l":24.13,"n":25725,"o":25.11,"t":"2026-10-15T04:00:00Z","v":1638742,"vw":25.902154},{"c":25.35,"h":26.715,"l":24.825,"n":21062,"o":26.53,"t":"2026-10-16T04:00:00Z","v":1707542,"vw":25.449515}],"volatilityBars":[{"c":33.63,"h":33.63,"l":33.62,"n":8,"o":33.62,"t":"2026-09-08T08:00:00Z","v":408,"vw":33.627519},{"c":33.93,"h":33.93,"l":33.93,"n":1,"o":33.93,"t":"2026-09-08T09:15:00Z","v":100,"vw":33.93},{"c":34.01,"h":34.01,"l":34.01,"n":5,"o":34.01,"t":"2026-09-08T10:30:00Z","v":235,"vw":34.01},{"c":33.95,"h":33.96,"l":33.95,"n":9,"o":33.96,"t":"2026-09-08T11:00:00Z","v":953,"vw":33.952322},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-09-08T11:45:00Z","v":100,"vw":33.7},{"c":33.7697,"h":33.7697,"l":33.7697,"n":1,"o":33.7697,"t":"2026-09-08T12:15:00Z","v":100,"vw":33.7697},{"c":34.68,"h":34.68,"l":34,"n":16,"o":34,"t":"2026-09-08T12:45:00Z","v":714,"vw":34.226667},{"c":34.16,"h":34.16,"l":34.14,"n":4,"o":34.14,"t":"2026-09-08T13:00:00Z","v":215,"vw":34.15},{"c":33.81,"h":34.15,"l":33.81,"n":17,"o":34.15,"t":"2026-09-08T13:15:00Z","v":2425,"vw":34.121364},{"c":34.455,"h":34.63,"l":34.03,"n":580,"o":34.03,"t":"2026-09-08T13:30:00Z","v":39760,"vw":34.088656},{"c":35.15,"h":35.18,"l":34.46,"n":753,"o":34.48,"t":"2026-09-08T13:45:00Z","v":64223,"vw":34.845105},{"c":35.01,"h":35.55,"l":34.96,"n":1054,"o":35.22,"t":"2026-09-08T14:00:00Z","v":47818,"vw":35.292793},{"c":35.2725,"h":35.675,"l":34.955,"n":846,"o":34.955,"t":"2026-09-08T14:15:00Z","v":36942,"vw":35.396718},{"c":35.625,"h":35.88,"l":35.285,"n":656,"o":35.385,"t":"2026-09-08T14:30:00Z","v":37656,"vw":35.621067},{"c":36.04,"h":36.2,"l":35.62,"n":1079,"o":35.68,"t":"2026-09-08T14:45:00Z","v":93574,"vw":35.999773},{"c":36.03,"h":36.59,"l":35.99,"n":945,"o":36.16,"t":"2026-09-08T15:00:00Z","v":66273,"vw":36.252347},{"c":36.114,"h":36.24,"l":35.76,"n":703,"o":36.02,"t":"2026-09-08T15:15:00Z","v":30704,"vw":35.97406},{"c":35.62,"h":36.265,"l":35.62,"n":783,"o":36.12,"t":"2026-09-08T15:30:00Z","v":32658,"vw":36.066099},{"c":35.71,"h":35.785,"l":35.57,"n":796,"o":35.62,"t":"2026-09-08T15:45:00Z","v":33767,"vw":35.680171},{"c":35.27,"h":35.75,"l":35.225,"n":887,"o":35.72,"t":"2026-09-08T16:00:00Z","v":95199,"vw":35.643652},{"c":35,"h":35.295,"l":35,"n":679,"o":35.23,"t":"2026-09-08T16:15:00Z","v":23569,"vw":35.150938},{"c":35.115,"h":35.14,"l":34.8347,"n":640,"o":34.875,"t":"2026-09-08T16:30:00Z","v":18703,"vw":35.018542},{"c":35.125,"h":35.27,"l":35.08,"n":482,"o":35.13,"t":"2026-09-08T16:45:00Z","v":13163,"vw":35.173589},{"c":35.485,"h":35.52,"l":35.135,"n":580,"o":35.135,"t":"2026-09-08T17:00:00Z","v":23559,"vw":35.42784},{"c":35.31,"h":35.45,"l":35.265,"n":682,"o":35.44,"t":"2026-09-08T17:15:00Z","v":16398,"vw":35.377358},{"c":35.22,"h":35.41,"l":35.22,"n":583,"o":35.235,"t":"2026-09-08T17:30:00Z","v":18550,"vw":35.329999},{"c":35.07,"h":35.24,"l":34.98,"n":633,"o":35.24,"t":"2026-09-08T17:45:00Z","v":19556,"vw":35.093609},{"c":35.17,"h":35.185,"l":35.01,"n":379,"o":35.04,"t":"2026-09-08T18:00:00Z","v":9239,"vw":35.104233},{"c":35.44,"h":35.45,"l":35.31,"n":436,"o":35.3999,"t":"2026-09-08T18:15:00Z","v":11568,"vw":35.382579},{"c":35.54,"h":35.56,"l":35.43,"n":798,"o":35.483,"t":"2026-09-08T18:30:00Z","v":22635,"vw":35.486829},{"c":35.32,"h":35.57,"l":35.2303,"n":881,"o":35.57,"t":"2026-09-08T18:45:00Z","v":25728,"vw":35.401524},{"c":35.41,"h":35.5,"l":35.31,"n":857,"o":35.31,"t":"2026-09-08T19:00:00Z","v":26642,"vw":35.417796},{"c":35.525,"h":35.54,"l":35.37,"n":1001,"o":35.39,"t":"2026-09-08T19:15:00Z","v":32870,"vw":35.451759},{"c":35.64,"h":35.6594,"l":35.48,"n":1660,"o":35.5251,"t":"2026-09-08T19:30:00Z","v":65849,"vw":35.554907},{"c":35.415,"h":35.705,"l":35.32,"n":4681,"o":35.63,"t":"2026-09-08T19:45:00Z","v":240995,"vw":35.514666},{"c":35.6,"h":35.6,"l":35.41,"n":47,"o":35.41,"t":"2026-09-08T20:00:00Z","v":213239,"vw":35.410189},{"c":35.41,"h":35.41,"l":35.41,"n":1,"o":35.41,"t":"2026-09-08T20:15:00Z","v":26493,"vw":35.41},{"c":35.25,"h":35.25,"l":35.25,"n":1,"o":35.25,"t":"2026-09-08T22:00:00Z","v":500,"vw":35.25},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-09-08T22:15:00Z","v":200,"vw":35.5},{"c":35.4295,"h":35.5,"l":35.4295,"n":9,"o":35.5,"t":"2026-09-08T22:30:00Z","v":411,"vw":35.478636},{"c":35.5,"h":35.5,"l":35.5,"n":2,"o":35.5,"t":"2026-09-08T23:30:00Z","v":3000,"vw":35.5},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-09-08T23:45:00Z","v":575,"vw":36},{"c":35.01,"h":35.01,"l":35.01,"n":15,"o":35.01,"t":"2026-09-09T08:00:00Z","v":442,"vw":35.01},{"c":34.9526,"h":34.9526,"l":34.9521,"n":2,"o":34.9521,"t":"2026-09-09T10:45:00Z","v":507,"vw":34.952346},{"c":35.4,"h":35.4,"l":35.4,"n":1,"o":35.4,"t":"2026-09-09T11:15:00Z","v":108,"vw":35.4},{"c":35.37,"h":35.37,"l":35.37,"n":8,"o":35.37,"t":"2026-09-09T11:30:00Z","v":232,"vw":35.37},{"c":35.12,"h":36,"l":35,"n":637,"o":36,"t":"2026-09-09T13:30:00Z","v":35145,"vw":35.664519},{"c":34.775,"h":35.145,"l":34.45,"n":487,"o":34.99,"t":"2026-09-09T13:45:00Z","v":13580,"vw":34.866447},{"c":34.465,"h":34.795,"l":34.45,"n":510,"o":34.67,"t":"2026-09-09T14:00:00Z","v":18720,"vw":34.670284},{"c":34.21,"h":34.4066,"l":34.09,"n":802,"o":34.4,"t":"2026-09-09T14:15:00Z","v":32237,"vw":34.283041},{"c":33.99,"h":34.28,"l":33.71,"n":786,"o":34.16,"t":"2026-09-09T14:30:00Z","v":28909,"vw":33.906567},{"c":33.86,"h":34.09,"l":33.82,"n":503,"o":33.96,"t":"2026-09-09T14:45:00Z","v":11046,"vw":33.94728},{"c":33.8,"h":33.975,"l":33.7,"n":524,"o":33.87,"t":"2026-09-09T15:00:00Z","v":18461,"vw":33.818706},{"c":33.98,"h":34.02,"l":33.8,"n":611,"o":33.8,"t":"2026-09-09T15:15:00Z","v":24465,"vw":33.936924},{"c":33.97,"h":34.08,"l":33.81,"n":598,"o":33.98,"t":"2026-09-09T15:30:00Z","v":15330,"vw":33.945198},{"c":33.82,"h":34.02,"l":33.8,"n":634,"o":33.97,"t":"2026-09-09T15:45:00Z","v":18807,"vw":33.940409},{"c":33.91,"h":34.03,"l":33.81,"n":573,"o":33.81,"t":"2026-09-09T16:00:00Z","v":19974,"vw":33.9409},{"c":33.72,"h":33.88,"l":33.63,"n":515,"o":33.87,"t":"2026-09-09T16:15:00Z","v":20132,"vw":33.742328},{"c":34.41,"h":34.46,"l":33.69,"n":716,"o":33.69,"t":"2026-09-09T16:30:00Z","v":34413,"vw":34.237405},{"c":34.0368,"h":34.38,"l":33.99,"n":395,"o":34.38,"t":"2026-09-09T16:45:00Z","v":12170,"vw":34.108621},{"c":33.92,"h":34.055,"l":33.91,"n":454,"o":34.02,"t":"2026-09-09T17:00:00Z","v":14914,"vw":33.982041},{"c":33.96,"h":33.965,"l":33.86,"n":403,"o":33.89,"t":"2026-09-09T17:15:00Z","v":10793,"vw":33.927574},{"c":33.98,"h":34,"l":33.88,"n":473,"o":33.965,"t":"2026-09-09T17:30:00Z","v":14115,"vw":33.953936},{"c":34.02,"h":34.095,"l":33.96,"n":263,"o":33.96,"t":"2026-09-09T17:45:00Z","v":9028,"vw":34.039137},{"c":33.85,"h":34.0964,"l":33.85,"n":447,"o":34.07,"t":"2026-09-09T18:00:00Z","v":14001,"vw":34.027817},{"c":33.91,"h":33.94,"l":33.82,"n":501,"o":33.85,"t":"2026-09-09T18:15:00Z","v":16691,"vw":33.887247},{"c":33.89,"h":33.91,"l":33.87,"n":340,"o":33.89,"t":"2026-09-09T18:30:00Z","v":10379,"vw":33.892013},{"c":33.93,"h":33.965,"l":33.85,"n":591,"o":33.88,"t":"2026-09-09T18:45:00Z","v":16254,"vw":33.923907},{"c":33.95,"h":33.99,"l":33.88,"n":497,"o":33.92,"t":"2026-09-09T19:00:00Z","v":12931,"vw":33.934398},{"c":33.99,"h":34.035,"l":33.9,"n":688,"o":33.94,"t":"2026-09-09T19:15:00Z","v":21556,"vw":33.971422},{"c":33.88,"h":33.98,"l":33.785,"n":1322,"o":33.98,"t":"2026-09-09T19:30:00Z","v":42421,"vw":33.842557},{"c":33.76,"h":34.015,"l":33.71,"n":4049,"o":33.86,"t":"2026-09-09T19:45:00Z","v":178017,"vw":33.869968},{"c":33.75,"h":33.75,"l":33.75,"n":36,"o":33.75,"t":"2026-09-09T20:00:00Z","v":181070,"vw":33.75},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-09-09T20:15:00Z","v":52986,"vw":33.75},{"c":33.0565,"h":33.0565,"l":33.0565,"n":3,"o":33.0565,"t":"2026-09-10T12:30:00Z","v":305,"vw":33.0565},{"c":33,"h":33,"l":33,"n":7,"o":33,"t":"2026-09-10T12:45:00Z","v":293,"vw":33},{"c":33.24,"h":33.25,"l":33.18,"n":11,"o":33.18,"t":"2026-09-10T13:00:00Z","v":976,"vw":33.224286},{"c":32.96,"h":33,"l":32.96,"n":108,"o":33,"t":"2026-09-10T13:15:00Z","v":1250,"vw":32.986564},{"c":34.47,"h":34.8599,"l":32.61,"n":450,"o":32.92,"t":"2026-09-10T13:30:00Z","v":26065,"vw":33.535842},{"c":34.39,"h":34.67,"l":34.35,"n":262,"o":34.5442,"t":"2026-09-10T13:45:00Z","v":10805,"vw":34.47613},{"c":34.08,"h":34.51,"l":33.85,"n":542,"o":34.44,"t":"2026-09-10T14:00:00Z","v":23447,"vw":34.111988},{"c":34.61,"h":34.85,"l":33.9,"n":569,"o":34.08,"t":"2026-09-10T14:15:00Z","v":28479,"vw":34.41177},{"c":34.4,"h":34.69,"l":34.34,"n":439,"o":34.65,"t":"2026-09-10T14:30:00Z","v":17894,"vw":34.545908},{"c":34.145,"h":34.56,"l":34.145,"n":512,"o":34.47,"t":"2026-09-10T14:45:00Z","v":45244,"vw":34.371901},{"c":34.15,"h":34.15,"l":33.9,"n":457,"o":34.095,"t":"2026-09-10T15:00:00Z","v":13986,"vw":34.000933},{"c":33.885,"h":34.16,"l":33.7201,"n":425,"o":34.12,"t":"2026-09-10T15:15:00Z","v":12664,"vw":33.951456},{"c":33.98,"h":34.04,"l":33.84,"n":465,"o":33.885,"t":"2026-09-10T15:30:00Z","v":13565,"vw":33.951716},{"c":33.91,"h":33.95,"l":33.79,"n":375,"o":33.95,"t":"2026-09-10T15:45:00Z","v":17279,"vw":33.892101},{"c":33.825,"h":33.945,"l":33.73,"n":480,"o":33.92,"t":"2026-09-10T16:00:00Z","v":15514,"vw":33.858253},{"c":33.865,"h":33.925,"l":33.78,"n":397,"o":33.84,"t":"2026-09-10T16:15:00Z","v":13815,"vw":33.869344},{"c":33.8,"h":33.905,"l":33.77,"n":427,"o":33.85,"t":"2026-09-10T16:30:00Z","v":11538,"vw":33.838003},{"c":33.83,"h":33.89,"l":33.74,"n":396,"o":33.8,"t":"2026-09-10T16:45:00Z","v":11243,"vw":33.822658},{"c":33.79,"h":33.84,"l":33.72,"n":369,"o":33.82,"t":"2026-09-10T17:00:00Z","v":10657,"vw":33.803194},{"c":33.96,"h":34.01,"l":33.77,"n":521,"o":33.79,"t":"2026-09-10T17:15:00Z","v":21969,"vw":33.905151},{"c":34.06,"h":34.06,"l":33.88,"n":478,"o":33.93,"t":"2026-09-10T17:30:00Z","v":14449,"vw":33.989457},{"c":34.01,"h":34.06,"l":33.975,"n":382,"o":34.06,"t":"2026-09-10T17:45:00Z","v":11325,"vw":34.017094},{"c":33.94,"h":34.05,"l":33.91,"n":527,"o":34.03,"t":"2026-09-10T18:00:00Z","v":14431,"vw":33.989008},{"c":33.755,"h":33.95,"l":33.75,"n":546,"o":33.9,"t":"2026-09-10T18:15:00Z","v":16160,"vw":33.849051},{"c":33.665,"h":33.76,"l":33.571,"n":492,"o":33.73,"t":"2026-09-10T18:30:00Z","v":15280,"vw":33.651685},{"c":33.46,"h":33.635,"l":33.435,"n":611,"o":33.635,"t":"2026-09-10T18:45:00Z","v":22916,"vw":33.552622},{"c":33.29,"h":33.49,"l":33.22,"n":636,"o":33.46,"t":"2026-09-10T19:00:00Z","v":23861,"vw":33.328542},{"c":33.18,"h":33.325,"l":33.12,"n":1292,"o":33.29,"t":"2026-09-10T19:15:00Z","v":90939,"vw":33.211428},{"c":33.25,"h":33.33,"l":33.18,"n":977,"o":33.18,"t":"2026-09-10T19:30:00Z","v":41776,"vw":33.265326},{"c":33.01,"h":33.475,"l":32.78,"n":3268,"o":33.285,"t":"2026-09-10T19:45:00Z","v":200830,"vw":33.038249},{"c":32.97,"h":32.97,"l":32.97,"n":39,"o":32.97,"t":"2026-09-10T20:00:00Z","v":196842,"vw":32.97},{"c":32.97,"h":32.97,"l":32.97,"n":1,"o":32.97,"t":"2026-09-10T20:15:00Z","v":105972,"vw":32.97},{"c":33,"h":33.62,"l":33,"n":4,"o":33.62,"t":"2026-09-10T20:45:00Z","v":1542,"vw":33.040312},{"c":34.0531,"h":34.0531,"l":34.0531,"n":1,"o":34.0531,"t":"2026-09-10T23:45:00Z","v":3000,"vw":34.0531},{"c":33.05,"h":33.05,"l":32.27,"n":5,"o":32.27,"t":"2026-09-11T08:00:00Z","v":450,"vw":32.771682},{"c":33.71,"h":33.71,"l":33.71,"n":22,"o":33.71,"t":"2026-09-11T13:00:00Z","v":214,"vw":33.71},{"c":33.76,"h":33.93,"l":32.97,"n":343,"o":33.51,"t":"2026-09-11T13:30:00Z","v":28945,"vw":33.381136},{"c":34.41,"h":34.41,"l":33.5,"n":621,"o":33.755,"t":"2026-09-11T13:45:00Z","v":40195,"vw":34.02999},{"c":34.27,"h":34.56,"l":34.02,"n":701,"o":34.5,"t":"2026-09-11T14:00:00Z","v":23946,"vw":34.265313},{"c":34.38,"h":34.71,"l":33.9,"n":616,"o":34.34,"t":"2026-09-11T14:15:00Z","v":28750,"vw":34.334162},{"c":34,"h":34.435,"l":33.75,"n":403,"o":34.435,"t":"2026-09-11T14:30:00Z","v":19633,"vw":34.012805},{"c":33.845,"h":34.15,"l":33.845,"n":451,"o":34.06,"t":"2026-09-11T14:45:00Z","v":14040,"vw":33.982498},{"c":34,"h":34.04,"l":33.79,"n":534,"o":33.79,"t":"2026-09-11T15:00:00Z","v":19888,"vw":33.934973},{"c":33.975,"h":34.11,"l":33.9598,"n":492,"o":34.03,"t":"2026-09-11T15:15:00Z","v":19460,"vw":34.033944},{"c":33.945,"h":34.01,"l":33.76,"n":383,"o":33.965,"t":"2026-09-11T15:30:00Z","v":12662,"vw":33.888938},{"c":33.78,"h":33.93,"l":33.665,"n":424,"o":33.93,"t":"2026-09-11T15:45:00Z","v":18876,"vw":33.804024},{"c":33.85,"h":33.99,"l":33.77,"n":357,"o":33.77,"t":"2026-09-11T16:00:00Z","v":12681,"vw":33.888119},{"c":33.845,"h":33.905,"l":33.7001,"n":407,"o":33.84,"t":"2026-09-11T16:15:00Z","v":13001,"vw":33.839873},{"c":34.08,"h":34.1,"l":33.98,"n":390,"o":34.07,"t":"2026-09-11T16:30:00Z","v":11338,"vw":34.022793},{"c":34.05,"h":34.17,"l":33.99,"n":388,"o":34.08,"t":"2026-09-11T16:45:00Z","v":12482,"vw":34.070299},{"c":34.2659,"h":34.29,"l":34.035,"n":507,"o":34.05,"t":"2026-09-11T17:00:00Z","v":18209,"vw":34.13366},{"c":34.99,"h":34.99,"l":34.28,"n":702,"o":34.3,"t":"2026-09-11T17:15:00Z","v":30533,"vw":34.666836},{"c":34.86,"h":35.075,"l":34.75,"n":834,"o":34.96,"t":"2026-09-11T17:30:00Z","v":43180,"vw":34.938401},{"c":34.745,"h":34.825,"l":34.605,"n":516,"o":34.8,"t":"2026-09-11T17:45:00Z","v":18786,"vw":34.733272},{"c":34.54,"h":34.7,"l":34.47,"n":490,"o":34.68,"t":"2026-09-11T18:00:00Z","v":17384,"vw":34.581977},{"c":34.55,"h":34.56,"l":34.4,"n":510,"o":34.55,"t":"2026-09-11T18:15:00Z","v":19906,"vw":34.512882},{"c":34.32,"h":34.53,"l":34.215,"n":677,"o":34.53,"t":"2026-09-11T18:30:00Z","v":22958,"vw":34.336237},{"c":34.26,"h":34.33,"l":34.19,"n":593,"o":34.33,"t":"2026-09-11T18:45:00Z","v":16586,"vw":34.245632},{"c":34.29,"h":34.32,"l":34.18,"n":649,"o":34.245,"t":"2026-09-11T19:00:00Z","v":24736,"vw":34.237791},{"c":34.14,"h":34.39,"l":34.14,"n":849,"o":34.31,"t":"2026-09-11T19:15:00Z","v":31887,"vw":34.255538},{"c":34.13,"h":34.23,"l":34.08,"n":1057,"o":34.16,"t":"2026-09-11T19:30:00Z","v":52184,"vw":34.174143},{"c":33.74,"h":34.17,"l":33.71,"n":3658,"o":34.17,"t":"2026-09-11T19:45:00Z","v":199585,"vw":33.914439},{"c":33.78,"h":34.59,"l":33.5,"n":68,"o":33.78,"t":"2026-09-11T20:00:00Z","v":211129,"vw":33.779223},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-09-11T21:00:00Z","v":100,"vw":34},{"c":33.51,"h":33.51,"l":33.51,"n":1,"o":33.51,"t":"2026-09-11T21:30:00Z","v":100,"vw":33.51},{"c":34.6452,"h":34.6452,"l":34.6452,"n":1,"o":34.6452,"t":"2026-09-11T23:30:00Z","v":100,"vw":34.6452},{"c":33.3778,"h":33.3778,"l":33.3778,"n":1,"o":33.3778,"t":"2026-09-11T23:45:00Z","v":297,"vw":33.3778},{"c":33,"h":33,"l":33,"n":106,"o":33,"t":"2026-09-14T08:30:00Z","v":1600,"vw":33},{"c":32.96,"h":32.96,"l":32.9,"n":33,"o":32.9,"t":"2026-09-14T11:15:00Z","v":2080,"vw":32.927283},{"c":32.81,"h":32.91,"l":32.5,"n":17,"o":32.91,"t":"2026-09-14T11:30:00Z","v":1600,"vw":32.605012},{"c":32.58,"h":32.59,"l":32.5615,"n":3,"o":32.5615,"t":"2026-09-14T12:30:00Z","v":600,"vw":32.578833},{"c":33.25,"h":33.25,"l":33.25,"n":3,"o":33.25,"t":"2026-09-14T13:15:00Z","v":335,"vw":33.25},{"c":33.765,"h":34.0599,"l":33.04,"n":447,"o":33.04,"t":"2026-09-14T13:30:00Z","v":38385,"vw":33.231995},{"c":33.46,"h":34.1,"l":33.39,"n":691,"o":33.91,"t":"2026-09-14T13:45:00Z","v":26013,"vw":33.761658},{"c":33.73,"h":33.8602,"l":33.31,"n":615,"o":33.38,"t":"2026-09-14T14:00:00Z","v":22217,"vw":33.531065},{"c":33.89,"h":33.89,"l":33.67,"n":467,"o":33.86,"t":"2026-09-14T14:15:00Z","v":14342,"vw":33.790027},{"c":33.62,"h":33.88,"l":33.39,"n":510,"o":33.8,"t":"2026-09-14T14:30:00Z","v":20959,"vw":33.658041},{"c":33.53,"h":33.75,"l":33.53,"n":455,"o":33.665,"t":"2026-09-14T14:45:00Z","v":16230,"vw":33.636194},{"c":34.26,"h":34.33,"l":33.47,"n":665,"o":33.57,"t":"2026-09-14T15:00:00Z","v":29273,"vw":33.910547},{"c":34.35,"h":34.45,"l":34.21,"n":549,"o":34.2695,"t":"2026-09-14T15:15:00Z","v":17657,"vw":34.320826},{"c":34.575,"h":34.66,"l":34.29,"n":524,"o":34.38,"t":"2026-09-14T15:30:00Z","v":15548,"vw":34.486352},{"c":34.47,"h":34.63,"l":34.37,"n":614,"o":34.63,"t":"2026-09-14T15:45:00Z","v":18461,"vw":34.483646},{"c":34.43,"h":34.615,"l":34.37,"n":593,"o":34.5,"t":"2026-09-14T16:00:00Z","v":18034,"vw":34.491396},{"c":34.37,"h":34.57,"l":34.325,"n":519,"o":34.433,"t":"2026-09-14T16:15:00Z","v":15820,"vw":34.445481},{"c":34.33,"h":34.41,"l":34.27,"n":335,"o":34.37,"t":"2026-09-14T16:30:00Z","v":9573,"vw":34.330691},{"c":34.33,"h":34.66,"l":34.3,"n":507,"o":34.3,"t":"2026-09-14T16:45:00Z","v":14736,"vw":34.474528},{"c":34.01,"h":34.345,"l":34.01,"n":427,"o":34.33,"t":"2026-09-14T17:00:00Z","v":11520,"vw":34.115216},{"c":33.965,"h":34.07,"l":33.915,"n":495,"o":34.03,"t":"2026-09-14T17:15:00Z","v":16997,"vw":33.979318},{"c":33.83,"h":33.98,"l":33.805,"n":467,"o":33.9734,"t":"2026-09-14T17:30:00Z","v":11891,"vw":33.890452},{"c":33.67,"h":33.875,"l":33.63,"n":720,"o":33.86,"t":"2026-09-14T17:45:00Z","v":17906,"vw":33.748739},{"c":33.37,"h":33.64,"l":33.35,"n":646,"o":33.63,"t":"2026-09-14T18:00:00Z","v":20387,"vw":33.491909},{"c":33.27,"h":33.41,"l":33.26,"n":634,"o":33.41,"t":"2026-09-14T18:15:00Z","v":17944,"vw":33.342953},{"c":33.29,"h":33.39,"l":33.18,"n":684,"o":33.23,"t":"2026-09-14T18:30:00Z","v":20704,"vw":33.276417},{"c":33.24,"h":33.49,"l":33.1801,"n":892,"o":33.26,"t":"2026-09-14T18:45:00Z","v":32330,"vw":33.29725},{"c":33.29,"h":33.29,"l":33.17,"n":594,"o":33.23,"t":"2026-09-14T19:00:00Z","v":19761,"vw":33.232834},{"c":33.33,"h":33.4,"l":33.24,"n":816,"o":33.29,"t":"2026-09-14T19:15:00Z","v":29659,"vw":33.298258},{"c":33.31,"h":33.3995,"l":33.25,"n":1118,"o":33.34,"t":"2026-09-14T19:30:00Z","v":41096,"vw":33.328492},{"c":33.15,"h":33.36,"l":32.91,"n":3643,"o":33.315,"t":"2026-09-14T19:45:00Z","v":239077,"vw":33.071655},{"c":33.1,"h":33.15,"l":33.1,"n":42,"o":33.15,"t":"2026-09-14T20:00:00Z","v":203155,"vw":33.100374},{"c":33.3636,"h":33.3636,"l":33.3636,"n":1,"o":33.3636,"t":"2026-09-14T20:15:00Z","v":1223,"vw":33.3636},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-09-14T20:30:00Z","v":783,"vw":33.1},{"c":33.61,"h":33.61,"l":33.61,"n":2,"o":33.61,"t":"2026-09-14T21:00:00Z","v":250,"vw":33.61},{"c":33.76,"h":33.76,"l":33.76,"n":1,"o":33.76,"t":"2026-09-15T12:30:00Z","v":100,"vw":33.76},{"c":34.29,"h":34.4,"l":33.17,"n":525,"o":33.27,"t":"2026-09-15T13:30:00Z","v":36461,"vw":33.570148},{"c":33.555,"h":34.29,"l":33.3151,"n":485,"o":34.29,"t":"2026-09-15T13:45:00Z","v":15231,"vw":33.586499},{"c":33.07,"h":33.5,"l":32.8294,"n":442,"o":33.5,"t":"2026-09-15T14:00:00Z","v":17472,"vw":33.071548},{"c":33.1,"h":33.33,"l":32.89,"n":455,"o":33,"t":"2026-09-15T14:15:00Z","v":15109,"vw":33.122828},{"c":32.86,"h":33.07,"l":32.85,"n":523,"o":33.01,"t":"2026-09-15T14:30:00Z","v":15833,"vw":32.960025},{"c":32.72,"h":32.82,"l":32.57,"n":496,"o":32.82,"t":"2026-09-15T14:45:00Z","v":16475,"vw":32.678549},{"c":32.615,"h":32.83,"l":32.6,"n":532,"o":32.68,"t":"2026-09-15T15:00:00Z","v":16496,"vw":32.70452},{"c":32.345,"h":32.62,"l":32.325,"n":930,"o":32.61,"t":"2026-09-15T15:15:00Z","v":37546,"vw":32.478169},{"c":32.3,"h":32.355,"l":32.14,"n":816,"o":32.345,"t":"2026-09-15T15:30:00Z","v":30308,"vw":32.231322},{"c":32.44,"h":32.52,"l":32.27,"n":634,"o":32.3,"t":"2026-09-15T15:45:00Z","v":26331,"vw":32.431112},{"c":32.65,"h":32.77,"l":32.45,"n":578,"o":32.49,"t":"2026-09-15T16:00:00Z","v":20217,"vw":32.541654},{"c":33.73,"h":33.73,"l":32.655,"n":841,"o":32.655,"t":"2026-09-15T16:15:00Z","v":39021,"vw":33.068272},{"c":33.62,"h":33.885,"l":33.39,"n":751,"o":33.71,"t":"2026-09-15T16:30:00Z","v":48615,"vw":33.627119},{"c":34.01,"h":34.2,"l":33.54,"n":940,"o":33.59,"t":"2026-09-15T16:45:00Z","v":78905,"vw":33.924497},{"c":34.0901,"h":34.21,"l":33.89,"n":925,"o":34,"t":"2026-09-15T17:00:00Z","v":41388,"vw":34.099138},{"c":33.89,"h":34.11,"l":33.845,"n":663,"o":34.09,"t":"2026-09-15T17:15:00Z","v":23533,"vw":33.986499},{"c":33.7112,"h":33.89,"l":33.7112,"n":610,"o":33.89,"t":"2026-09-15T17:30:00Z","v":21744,"vw":33.837316},{"c":34.1,"h":34.13,"l":33.715,"n":801,"o":33.75,"t":"2026-09-15T17:45:00Z","v":37716,"vw":33.895184},{"c":34.48,"h":34.59,"l":34.01,"n":769,"o":34.1,"t":"2026-09-15T18:00:00Z","v":35235,"vw":34.272259},{"c":35.125,"h":35.19,"l":34.4,"n":1244,"o":34.51,"t":"2026-09-15T18:15:00Z","v":60494,"vw":34.842585},{"c":34.9887,"h":35.31,"l":34.96,"n":1247,"o":35.125,"t":"2026-09-15T18:30:00Z","v":72623,"vw":35.175372},{"c":34.7,"h":34.955,"l":34.461,"n":1112,"o":34.955,"t":"2026-09-15T18:45:00Z","v":63933,"vw":34.650781},{"c":34.475,"h":34.815,"l":34.475,"n":927,"o":34.71,"t":"2026-09-15T19:00:00Z","v":46239,"vw":34.677551},{"c":34.32,"h":34.525,"l":34.29,"n":1122,"o":34.505,"t":"2026-09-15T19:15:00Z","v":48894,"vw":34.424868},{"c":34.89,"h":34.96,"l":34.31,"n":1297,"o":34.33,"t":"2026-09-15T19:30:00Z","v":63101,"vw":34.594992},{"c":34.53,"h":35.05,"l":34.37,"n":3939,"o":34.905,"t":"2026-09-15T19:45:00Z","v":227085,"vw":34.600568},{"c":34.51,"h":34.58,"l":34.51,"n":46,"o":34.58,"t":"2026-09-15T20:00:00Z","v":224583,"vw":34.510598},{"c":34.76,"h":35,"l":34.76,"n":4,"o":35,"t":"2026-09-15T20:30:00Z","v":700,"vw":34.83717},{"c":34.7256,"h":34.7256,"l":34.7017,"n":2,"o":34.7017,"t":"2026-09-15T21:00:00Z","v":278,"vw":34.714424},{"c":34.7,"h":34.7,"l":34.7,"n":2,"o":34.7,"t":"2026-09-15T21:30:00Z","v":150,"vw":34.7},{"c":34.64,"h":34.65,"l":34.64,"n":3,"o":34.65,"t":"2026-09-15T23:00:00Z","v":500,"vw":34.645},{"c":34.6,"h":34.6,"l":34.6,"n":6,"o":34.6,"t":"2026-09-16T11:00:00Z","v":201,"vw":34.6},{"c":35,"h":35,"l":35,"n":9,"o":35,"t":"2026-09-16T11:15:00Z","v":260,"vw":35},{"c":34.2761,"h":34.2761,"l":34.2761,"n":1,"o":34.2761,"t":"2026-09-16T12:30:00Z","v":100,"vw":34.2761},{"c":34.65,"h":34.9,"l":34.65,"n":3,"o":34.9,"t":"2026-09-16T13:00:00Z","v":364,"vw":34.781868},{"c":34.155,"h":35,"l":33.64,"n":720,"o":34.53,"t":"2026-09-16T13:30:00Z","v":77912,"vw":34.327114},{"c":34.31,"h":34.7399,"l":33.99,"n":753,"o":34.04,"t":"2026-09-16T13:45:00Z","v":30482,"vw":34.308643},{"c":34.24,"h":34.37,"l":33.81,"n":617,"o":34.18,"t":"2026-09-16T14:00:00Z","v":28834,"vw":34.061161},{"c":34.47,"h":34.55,"l":34.18,"n":577,"o":34.34,"t":"2026-09-16T14:15:00Z","v":23950,"vw":34.321332},{"c":34.53,"h":34.54,"l":34.25,"n":458,"o":34.475,"t":"2026-09-16T14:30:00Z","v":19279,"vw":34.404122},{"c":34.55,"h":34.595,"l":34.32,"n":557,"o":34.54,"t":"2026-09-16T14:45:00Z","v":21204,"vw":34.479585},{"c":34.795,"h":35.09,"l":34.575,"n":705,"o":34.59,"t":"2026-09-16T15:00:00Z","v":27212,"vw":34.841147},{"c":34.775,"h":34.875,"l":34.7,"n":526,"o":34.8,"t":"2026-09-16T15:15:00Z","v":20933,"vw":34.789095},{"c":34.92,"h":35.125,"l":34.64,"n":747,"o":34.775,"t":"2026-09-16T15:30:00Z","v":28739,"vw":34.863735},{"c":35.035,"h":35.21,"l":34.84,"n":775,"o":34.915,"t":"2026-09-16T15:45:00Z","v":39598,"vw":35.085266},{"c":35.36,"h":35.36,"l":35.01,"n":1052,"o":35.06,"t":"2026-09-16T16:00:00Z","v":52724,"vw":35.231818},{"c":35.695,"h":35.755,"l":35.34,"n":1083,"o":35.39,"t":"2026-09-16T16:15:00Z","v":64490,"vw":35.544876},{"c":35.3,"h":35.78,"l":35.18,"n":982,"o":35.68,"t":"2026-09-16T16:30:00Z","v":46365,"vw":35.513768},{"c":35.23,"h":35.44,"l":35.22,"n":771,"o":35.35,"t":"2026-09-16T16:45:00Z","v":33099,"vw":35.36264},{"c":35.4,"h":35.415,"l":35.17,"n":728,"o":35.2,"t":"2026-09-16T17:00:00Z","v":27666,"vw":35.293879},{"c":35.12,"h":35.385,"l":35.095,"n":659,"o":35.38,"t":"2026-09-16T17:15:00Z","v":24639,"vw":35.264917},{"c":35.22,"h":35.235,"l":35.03,"n":717,"o":35.115,"t":"2026-09-16T17:30:00Z","v":20940,"vw":35.145387},{"c":35.125,"h":35.205,"l":34.99,"n":598,"o":35.2,"t":"2026-09-16T17:45:00Z","v":23536,"vw":35.093688},{"c":35.24,"h":35.575,"l":34.57,"n":1033,"o":35.17,"t":"2026-09-16T18:00:00Z","v":48271,"vw":35.134687},{"c":35.22,"h":35.25,"l":35.1,"n":906,"o":35.1925,"t":"2026-09-16T18:15:00Z","v":34703,"vw":35.170387},{"c":35.21,"h":35.515,"l":34.8701,"n":1043,"o":35.225,"t":"2026-09-16T18:30:00Z","v":45927,"vw":35.175641},{"c":34.435,"h":35.265,"l":34.435,"n":1066,"o":35.23,"t":"2026-09-16T18:45:00Z","v":57776,"vw":34.894673},{"c":34.22,"h":34.63,"l":34.195,"n":1004,"o":34.48,"t":"2026-09-16T19:00:00Z","v":45179,"vw":34.389622},{"c":34.35,"h":34.37,"l":34.1201,"n":1014,"o":34.25,"t":"2026-09-16T19:15:00Z","v":50153,"vw":34.238933},{"c":34.84,"h":34.94,"l":34.38,"n":1256,"o":34.38,"t":"2026-09-16T19:30:00Z","v":46675,"vw":34.583767},{"c":35.24,"h":35.495,"l":34.89,"n":3447,"o":34.91,"t":"2026-09-16T19:45:00Z","v":175805,"vw":35.320113},{"c":35.18,"h":35.18,"l":35.18,"n":43,"o":35.18,"t":"2026-09-16T20:00:00Z","v":227369,"vw":35.18},{"c":35.25,"h":35.25,"l":35.25,"n":2,"o":35.25,"t":"2026-09-16T23:15:00Z","v":150,"vw":35.25},{"c":36,"h":36,"l":35.21,"n":19,"o":35.21,"t":"2026-09-17T08:00:00Z","v":1835,"vw":35.852244},{"c":35.95,"h":36,"l":35.95,"n":30,"o":36,"t":"2026-09-17T09:00:00Z","v":1653,"vw":35.972938},{"c":36.16,"h":36.16,"l":36.16,"n":7,"o":36.16,"t":"2026-09-17T12:00:00Z","v":370,"vw":36.16},{"c":36.72,"h":36.72,"l":36.72,"n":2,"o":36.72,"t":"2026-09-17T13:15:00Z","v":180,"vw":36.72},{"c":37.28,"h":37.48,"l":36.18,"n":1014,"o":36.21,"t":"2026-09-17T13:30:00Z","v":78307,"vw":36.634167},{"c":37.545,"h":37.86,"l":37.16,"n":818,"o":37.175,"t":"2026-09-17T13:45:00Z","v":51452,"vw":37.598345},{"c":37.21,"h":37.76,"l":37.21,"n":1075,"o":37.61,"t":"2026-09-17T14:00:00Z","v":69416,"vw":37.373585},{"c":37.025,"h":37.37,"l":36.84,"n":1149,"o":37.21,"t":"2026-09-17T14:15:00Z","v":107596,"vw":37.125552},{"c":37.29,"h":37.38,"l":36.89,"n":887,"o":36.89,"t":"2026-09-17T14:30:00Z","v":65164,"vw":37.05205},{"c":37.125,"h":37.595,"l":37.1,"n":658,"o":37.33,"t":"2026-09-17T14:45:00Z","v":21329,"vw":37.427833},{"c":36.56,"h":37.05,"l":36.43,"n":878,"o":37.05,"t":"2026-09-17T15:00:00Z","v":49622,"vw":36.594151},{"c":35.93,"h":36.5688,"l":35.9,"n":603,"o":36.45,"t":"2026-09-17T15:15:00Z","v":25729,"vw":36.206428},{"c":36.34,"h":36.41,"l":35.93,"n":521,"o":35.93,"t":"2026-09-17T15:30:00Z","v":15303,"vw":36.218314},{"c":36.46,"h":36.53,"l":36.2,"n":463,"o":36.2,"t":"2026-09-17T15:45:00Z","v":12058,"vw":36.376831},{"c":36.5,"h":36.57,"l":36.27,"n":432,"o":36.43,"t":"2026-09-17T16:00:00Z","v":14314,"vw":36.424294},{"c":36.91,"h":36.96,"l":36.49,"n":428,"o":36.5475,"t":"2026-09-17T16:15:00Z","v":28499,"vw":36.746065},{"c":36.705,"h":36.85,"l":36.645,"n":480,"o":36.81,"t":"2026-09-17T16:30:00Z","v":14863,"vw":36.728702},{"c":36.49,"h":36.72,"l":36.47,"n":457,"o":36.68,"t":"2026-09-17T16:45:00Z","v":19412,"vw":36.577027},{"c":36.55,"h":36.7199,"l":36.47,"n":328,"o":36.47,"t":"2026-09-17T17:00:00Z","v":25144,"vw":36.639949},{"c":36.44,"h":36.6,"l":36.41,"n":370,"o":36.555,"t":"2026-09-17T17:15:00Z","v":8959,"vw":36.494209},{"c":36.35,"h":36.48,"l":36.34,"n":358,"o":36.45,"t":"2026-09-17T17:30:00Z","v":8743,"vw":36.41363},{"c":36.66,"h":36.66,"l":36.315,"n":706,"o":36.37,"t":"2026-09-17T17:45:00Z","v":19052,"vw":36.505199},{"c":36.775,"h":36.85,"l":36.705,"n":508,"o":36.72,"t":"2026-09-17T18:00:00Z","v":15650,"vw":36.773391},{"c":36.65,"h":36.8749,"l":36.65,"n":494,"o":36.75,"t":"2026-09-17T18:15:00Z","v":13783,"vw":36.741316},{"c":36.85,"h":36.9599,"l":36.57,"n":1038,"o":36.65,"t":"2026-09-17T18:30:00Z","v":52969,"vw":36.788231},{"c":37.2951,"h":37.2951,"l":36.78,"n":744,"o":36.88,"t":"2026-09-17T18:45:00Z","v":29893,"vw":37.00266},{"c":37.42,"h":37.43,"l":37.24,"n":706,"o":37.37,"t":"2026-09-17T19:00:00Z","v":20283,"vw":37.335907},{"c":37.47,"h":37.49,"l":37.34,"n":701,"o":37.39,"t":"2026-09-17T19:15:00Z","v":22368,"vw":37.423819},{"c":36.93,"h":37.42,"l":36.87,"n":1119,"o":37.41,"t":"2026-09-17T19:30:00Z","v":37021,"vw":37.1208},{"c":36.61,"h":36.94,"l":36.33,"n":3708,"o":36.9,"t":"2026-09-17T19:45:00Z","v":209512,"vw":36.541916},{"c":36.88,"h":36.88,"l":36.6,"n":45,"o":36.6,"t":"2026-09-17T20:00:00Z","v":148716,"vw":36.600543},{"c":37.4062,"h":37.4062,"l":36.4154,"n":2,"o":36.4154,"t":"2026-09-17T20:15:00Z","v":400,"vw":36.6631},{"c":36.9911,"h":36.9911,"l":36.9911,"n":2,"o":36.9911,"t":"2026-09-17T20:45:00Z","v":250,"vw":36.9911},{"c":37.2923,"h":37.2923,"l":37.2923,"n":1,"o":37.2923,"t":"2026-09-17T21:15:00Z","v":200,"vw":37.2923},{"c":36.45,"h":36.6012,"l":36.45,"n":13,"o":36.6012,"t":"2026-09-17T22:15:00Z","v":510,"vw":36.536697},{"c":36.3,"h":36.3,"l":36.3,"n":29,"o":36.3,"t":"2026-09-17T22:45:00Z","v":464,"vw":36.3},{"c":36.9,"h":36.9,"l":36.9,"n":12,"o":36.9,"t":"2026-09-18T09:45:00Z","v":508,"vw":36.9},{"c":36.75,"h":36.8,"l":36.75,"n":2,"o":36.8,"t":"2026-09-18T10:00:00Z","v":340,"vw":36.779412},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-09-18T11:45:00Z","v":600,"vw":37},{"c":36.98,"h":36.98,"l":36.98,"n":2,"o":36.98,"t":"2026-09-18T12:45:00Z","v":102,"vw":36.98},{"c":36.62,"h":36.98,"l":36.62,"n":7,"o":36.69,"t":"2026-09-18T13:00:00Z","v":740,"vw":36.718066},{"c":36.57,"h":36.9752,"l":36.57,"n":7,"o":36.9752,"t":"2026-09-18T13:15:00Z","v":1403,"vw":36.857149},{"c":35.38,"h":37.165,"l":35.1,"n":1133,"o":37.16,"t":"2026-09-18T13:30:00Z","v":117373,"vw":36.394905},{"c":35.265,"h":35.92,"l":35.24,"n":979,"o":35.49,"t":"2026-09-18T13:45:00Z","v":62296,"vw":35.472836},{"c":34.94,"h":35.41,"l":34.805,"n":1030,"o":35.265,"t":"2026-09-18T14:00:00Z","v":49924,"vw":35.058897},{"c":34.77,"h":34.95,"l":34.56,"n":1085,"o":34.95,"t":"2026-09-18T14:15:00Z","v":48175,"vw":34.726935},{"c":34.835,"h":35.05,"l":34.68,"n":885,"o":34.725,"t":"2026-09-18T14:30:00Z","v":50829,"vw":34.878041},{"c":34.52,"h":35.01,"l":34.4605,"n":982,"o":34.82,"t":"2026-09-18T14:45:00Z","v":38798,"vw":34.754361},{"c":34.36,"h":34.65,"l":34.36,"n":905,"o":34.52,"t":"2026-09-18T15:00:00Z","v":37616,"vw":34.486901},{"c":34.505,"h":34.51,"l":34.3656,"n":723,"o":34.37,"t":"2026-09-18T15:15:00Z","v":25749,"vw":34.437658},{"c":34.79,"h":34.79,"l":34.445,"n":781,"o":34.47,"t":"2026-09-18T15:30:00Z","v":29986,"vw":34.606074},{"c":34.765,"h":34.94,"l":34.68,"n":772,"o":34.7501,"t":"2026-09-18T15:45:00Z","v":27635,"vw":34.799192},{"c":34.605,"h":34.8,"l":34.55,"n":721,"o":34.7838,"t":"2026-09-18T16:00:00Z","v":27757,"vw":34.643815},{"c":34.69,"h":34.75,"l":34.55,"n":737,"o":34.63,"t":"2026-09-18T16:15:00Z","v":31338,"vw":34.632401},{"c":34.885,"h":34.92,"l":34.68,"n":619,"o":34.69,"t":"2026-09-18T16:30:00Z","v":27831,"vw":34.795952},{"c":35.04,"h":35.13,"l":34.84,"n":774,"o":34.87,"t":"2026-09-18T16:45:00Z","v":46124,"vw":35.018898},{"c":35.045,"h":35.16,"l":34.96,"n":691,"o":35.04,"t":"2026-09-18T17:00:00Z","v":29215,"vw":35.047899},{"c":35.1,"h":35.29,"l":35.04,"n":664,"o":35.04,"t":"2026-09-18T17:15:00Z","v":25586,"vw":35.130162},{"c":35.2,"h":35.33,"l":35.095,"n":681,"o":35.1,"t":"2026-09-18T17:30:00Z","v":27212,"vw":35.218191},{"c":35.18,"h":35.25,"l":35.11,"n":833,"o":35.2,"t":"2026-09-18T17:45:00Z","v":38973,"vw":35.167698},{"c":35.48,"h":35.56,"l":35.15,"n":1136,"o":35.16,"t":"2026-09-18T18:00:00Z","v":59032,"vw":35.368735},{"c":35.31,"h":35.57,"l":35.255,"n":764,"o":35.485,"t":"2026-09-18T18:15:00Z","v":28429,"vw":35.408894},{"c":35.44,"h":35.45,"l":35.29,"n":683,"o":35.32,"t":"2026-09-18T18:30:00Z","v":24606,"vw":35.370474},{"c":35.38,"h":35.57,"l":35.35,"n":742,"o":35.44,"t":"2026-09-18T18:45:00Z","v":22440,"vw":35.457585},{"c":35.585,"h":35.66,"l":35.2928,"n":881,"o":35.4,"t":"2026-09-18T19:00:00Z","v":32026,"vw":35.486957},{"c":35.685,"h":35.83,"l":35.59,"n":1007,"o":35.59,"t":"2026-09-18T19:15:00Z","v":43902,"vw":35.689517},{"c":35.675,"h":35.82,"l":35.53,"n":1904,"o":35.69,"t":"2026-09-18T19:30:00Z","v":92092,"vw":35.64638},{"c":35.79,"h":36.04,"l":35.58,"n":4677,"o":35.69,"t":"2026-09-18T19:45:00Z","v":285464,"vw":35.852386},{"c":35.87,"h":35.87,"l":35.79,"n":47,"o":35.79,"t":"2026-09-18T20:00:00Z","v":3357846,"vw":35.869873},{"c":35.87,"h":35.87,"l":35.87,"n":1,"o":35.87,"t":"2026-09-18T20:15:00Z","v":760203,"vw":35.87},{"c":35.86,"h":35.86,"l":35.86,"n":31,"o":35.86,"t":"2026-09-18T20:30:00Z","v":500,"vw":35.86},{"c":35.2546,"h":35.2546,"l":35.2546,"n":1,"o":35.2546,"t":"2026-09-18T20:45:00Z","v":200,"vw":35.2546},{"c":35.71,"h":35.71,"l":35.71,"n":2,"o":35.71,"t":"2026-09-18T21:30:00Z","v":101,"vw":35.71},{"c":36,"h":36,"l":35.7023,"n":2,"o":35.7023,"t":"2026-09-18T23:45:00Z","v":200,"vw":35.85115},{"c":36.1922,"h":36.1922,"l":36.1922,"n":1,"o":36.1922,"t":"2026-09-21T11:00:00Z","v":2925,"vw":36.1922},{"c":36.52,"h":36.52,"l":36.52,"n":6,"o":36.52,"t":"2026-09-21T12:00:00Z","v":152,"vw":36.52},{"c":36.57,"h":36.57,"l":36.57,"n":2,"o":36.57,"t":"2026-09-21T12:15:00Z","v":386,"vw":36.57},{"c":36.59,"h":36.59,"l":36.57,"n":5,"o":36.57,"t":"2026-09-21T12:30:00Z","v":400,"vw":36.577246},{"c":36.81,"h":36.81,"l":36.81,"n":1,"o":36.81,"t":"2026-09-21T12:45:00Z","v":200,"vw":36.81},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-09-21T13:15:00Z","v":200,"vw":36.8},{"c":37.0235,"h":37.74,"l":36.13,"n":1029,"o":36.21,"t":"2026-09-21T13:30:00Z","v":81673,"vw":36.934452},{"c":36.97,"h":37.55,"l":36.7536,"n":759,"o":36.965,"t":"2026-09-21T13:45:00Z","v":38716,"vw":37.203155},{"c":37.075,"h":37.18,"l":36.79,"n":707,"o":36.96,"t":"2026-09-21T14:00:00Z","v":24884,"vw":36.959816},{"c":37.54,"h":37.5444,"l":37.065,"n":638,"o":37.225,"t":"2026-09-21T14:15:00Z","v":31994,"vw":37.385763},{"c":37.67,"h":37.82,"l":37.42,"n":686,"o":37.59,"t":"2026-09-21T14:30:00Z","v":24948,"vw":37.598036},{"c":37.34,"h":37.67,"l":37.2355,"n":700,"o":37.67,"t":"2026-09-21T14:45:00Z","v":21810,"vw":37.409346},{"c":37.67,"h":37.74,"l":37.37,"n":652,"o":37.37,"t":"2026-09-21T15:00:00Z","v":24115,"vw":37.605013},{"c":37.17,"h":37.7,"l":37.05,"n":784,"o":37.67,"t":"2026-09-21T15:15:00Z","v":39073,"vw":37.376818},{"c":37.34,"h":37.36,"l":36.89,"n":1159,"o":37.14,"t":"2026-09-21T15:30:00Z","v":59849,"vw":36.996631},{"c":37.26,"h":37.5,"l":37.2,"n":634,"o":37.2836,"t":"2026-09-21T15:45:00Z","v":30999,"vw":37.328188},{"c":37.4056,"h":37.48,"l":37.231,"n":875,"o":37.28,"t":"2026-09-21T16:00:00Z","v":34057,"vw":37.321289},{"c":37.34,"h":37.45,"l":37.3,"n":436,"o":37.45,"t":"2026-09-21T16:15:00Z","v":12959,"vw":37.362311},{"c":37,"h":37.445,"l":37,"n":493,"o":37.34,"t":"2026-09-21T16:30:00Z","v":18435,"vw":37.246147},{"c":37.215,"h":37.23,"l":37.08,"n":408,"o":37.08,"t":"2026-09-21T16:45:00Z","v":13395,"vw":37.171691},{"c":37.2,"h":37.28,"l":37.19,"n":377,"o":37.22,"t":"2026-09-21T17:00:00Z","v":10845,"vw":37.232077},{"c":37.25,"h":37.3001,"l":37.21,"n":307,"o":37.2799,"t":"2026-09-21T17:15:00Z","v":8112,"vw":37.271816},{"c":37.36,"h":37.39,"l":37.13,"n":583,"o":37.255,"t":"2026-09-21T17:30:00Z","v":18465,"vw":37.229223},{"c":37.4,"h":37.44,"l":37.34,"n":360,"o":37.355,"t":"2026-09-21T17:45:00Z","v":9690,"vw":37.395274},{"c":37.26,"h":37.4,"l":37.2034,"n":446,"o":37.4,"t":"2026-09-21T18:00:00Z","v":14132,"vw":37.270627},{"c":37.31,"h":37.32,"l":37.18,"n":402,"o":37.25,"t":"2026-09-21T18:15:00Z","v":13618,"vw":37.236707},{"c":37.495,"h":37.495,"l":37.32,"n":409,"o":37.32,"t":"2026-09-21T18:30:00Z","v":14318,"vw":37.409985},{"c":37.32,"h":37.55,"l":37.305,"n":628,"o":37.48,"t":"2026-09-21T18:45:00Z","v":20937,"vw":37.487685},{"c":37.185,"h":37.29,"l":37.13,"n":497,"o":37.29,"t":"2026-09-21T19:00:00Z","v":20155,"vw":37.204572},{"c":37.2,"h":37.29,"l":37.16,"n":554,"o":37.185,"t":"2026-09-21T19:15:00Z","v":31424,"vw":37.212431},{"c":37.28,"h":37.39,"l":37.17,"n":972,"o":37.19,"t":"2026-09-21T19:30:00Z","v":42014,"vw":37.298188},{"c":37.65,"h":37.7,"l":37.12,"n":3156,"o":37.285,"t":"2026-09-21T19:45:00Z","v":184263,"vw":37.452796},{"c":37.1302,"h":37.66,"l":37.1302,"n":34,"o":37.59,"t":"2026-09-21T20:00:00Z","v":208412,"vw":37.659399},{"c":37.55,"h":37.55,"l":37.55,"n":2,"o":37.55,"t":"2026-09-21T20:45:00Z","v":101,"vw":37.55},{"c":37.4,"h":37.4,"l":37.4,"n":4,"o":37.4,"t":"2026-09-21T21:00:00Z","v":958,"vw":37.4},{"c":37.69,"h":37.69,"l":37.69,"n":2,"o":37.69,"t":"2026-09-21T22:15:00Z","v":1000,"vw":37.69},{"c":37.68,"h":37.68,"l":37.65,"n":9,"o":37.65,"t":"2026-09-21T23:15:00Z","v":1271,"vw":37.667073},{"c":37.69,"h":37.69,"l":37.69,"n":1,"o":37.69,"t":"2026-09-21T23:30:00Z","v":200,"vw":37.69},{"c":37.79,"h":37.79,"l":37.79,"n":5,"o":37.79,"t":"2026-09-22T08:00:00Z","v":106,"vw":37.79},{"c":37.84,"h":37.84,"l":37.84,"n":4,"o":37.84,"t":"2026-09-22T11:00:00Z","v":111,"vw":37.84},{"c":37.7718,"h":37.7718,"l":37.7718,"n":1,"o":37.7718,"t":"2026-09-22T11:30:00Z","v":100,"vw":37.7718},{"c":37.76,"h":37.76,"l":37.76,"n":3,"o":37.76,"t":"2026-09-22T11:45:00Z","v":200,"vw":37.76},{"c":37.892,"h":37.892,"l":37.892,"n":1,"o":37.892,"t":"2026-09-22T12:15:00Z","v":150,"vw":37.892},{"c":37.85,"h":37.85,"l":37.85,"n":1,"o":37.85,"t":"2026-09-22T12:30:00Z","v":2000,"vw":37.85},{"c":37.98,"h":37.98,"l":37.95,"n":38,"o":37.95,"t":"2026-09-22T13:00:00Z","v":9160,"vw":37.978692},{"c":38,"h":38,"l":38,"n":6,"o":38,"t":"2026-09-22T13:15:00Z","v":238,"vw":38},{"c":37.0693,"h":38.33,"l":37.03,"n":676,"o":38.08,"t":"2026-09-22T13:30:00Z","v":48902,"vw":37.886844},{"c":37.675,"h":37.72,"l":36.91,"n":601,"o":36.911,"t":"2026-09-22T13:45:00Z","v":22036,"vw":37.315491},{"c":37.6,"h":38.15,"l":37.36,"n":698,"o":37.62,"t":"2026-09-22T14:00:00Z","v":33968,"vw":37.570825},{"c":37.455,"h":37.6899,"l":37,"n":645,"o":37.6899,"t":"2026-09-22T14:15:00Z","v":21509,"vw":37.354747},{"c":36.95,"h":37.55,"l":36.85,"n":533,"o":37.5,"t":"2026-09-22T14:30:00Z","v":19861,"vw":37.097813},{"c":36.9,"h":37,"l":36.62,"n":601,"o":36.96,"t":"2026-09-22T14:45:00Z","v":26381,"vw":36.893021},{"c":37.68,"h":37.79,"l":36.96,"n":467,"o":36.96,"t":"2026-09-22T15:00:00Z","v":13741,"vw":37.320232},{"c":37.74,"h":37.9257,"l":37.62,"n":403,"o":37.69,"t":"2026-09-22T15:15:00Z","v":12930,"vw":37.776932},{"c":37.7639,"h":37.7639,"l":37.54,"n":315,"o":37.63,"t":"2026-09-22T15:30:00Z","v":9611,"vw":37.678554},{"c":37.88,"h":37.88,"l":37.7,"n":370,"o":37.72,"t":"2026-09-22T15:45:00Z","v":9441,"vw":37.764304},{"c":37.63,"h":37.97,"l":37.63,"n":615,"o":37.97,"t":"2026-09-22T16:00:00Z","v":13956,"vw":37.723321},{"c":37.64,"h":37.654,"l":37.48,"n":307,"o":37.64,"t":"2026-09-22T16:15:00Z","v":7360,"vw":37.538004},{"c":37.7168,"h":37.9199,"l":37.595,"n":424,"o":37.595,"t":"2026-09-22T16:30:00Z","v":8480,"vw":37.739605},{"c":37.72,"h":37.87,"l":37.67,"n":327,"o":37.72,"t":"2026-09-22T16:45:00Z","v":15176,"vw":37.698837},{"c":37.645,"h":37.74,"l":37.45,"n":270,"o":37.74,"t":"2026-09-22T17:00:00Z","v":10230,"vw":37.573422},{"c":37.1,"h":37.65,"l":37.1,"n":480,"o":37.65,"t":"2026-09-22T17:15:00Z","v":48707,"vw":37.284065},{"c":37.1379,"h":37.22,"l":37.09,"n":445,"o":37.125,"t":"2026-09-22T17:30:00Z","v":11921,"vw":37.164186},{"c":37.36,"h":37.41,"l":37.17,"n":470,"o":37.175,"t":"2026-09-22T17:45:00Z","v":12121,"vw":37.32353},{"c":37.54,"h":37.635,"l":37.33,"n":542,"o":37.33,"t":"2026-09-22T18:00:00Z","v":11930,"vw":37.510329},{"c":37.605,"h":37.67,"l":37.515,"n":433,"o":37.55,"t":"2026-09-22T18:15:00Z","v":10629,"vw":37.603197},{"c":37.7188,"h":37.82,"l":37.56,"n":447,"o":37.63,"t":"2026-09-22T18:30:00Z","v":10271,"vw":37.680099},{"c":37.725,"h":37.78,"l":37.6,"n":499,"o":37.68,"t":"2026-09-22T18:45:00Z","v":19762,"vw":37.656796},{"c":37.65,"h":37.77,"l":37.61,"n":513,"o":37.68,"t":"2026-09-22T19:00:00Z","v":15846,"vw":37.703717},{"c":37.64,"h":37.66,"l":37.57,"n":550,"o":37.65,"t":"2026-09-22T19:15:00Z","v":148988,"vw":37.633276},{"c":37.68,"h":37.709,"l":37.56,"n":1032,"o":37.62,"t":"2026-09-22T19:30:00Z","v":33684,"vw":37.631159},{"c":37.52,"h":37.71,"l":37.29,"n":3481,"o":37.67,"t":"2026-09-22T19:45:00Z","v":168389,"vw":37.40215},{"c":37.53,"h":37.53,"l":37.52,"n":32,"o":37.52,"t":"2026-09-22T20:00:00Z","v":187574,"vw":37.529988},{"c":33.1208,"h":37.53,"l":33.1208,"n":251,"o":37.53,"t":"2026-09-22T20:15:00Z","v":31077,"vw":35.481792},{"c":33.42,"h":34.24,"l":33,"n":92,"o":34.18,"t":"2026-09-22T20:30:00Z","v":10661,"vw":33.626471},{"c":35.257,"h":35.257,"l":33.46,"n":93,"o":33.94,"t":"2026-09-22T20:45:00Z","v":10474,"vw":34.441159},{"c":34.65,"h":35.25,"l":34.626,"n":58,"o":35.25,"t":"2026-09-22T21:00:00Z","v":5073,"vw":34.939568},{"c":34.6,"h":34.99,"l":34.6,"n":5,"o":34.65,"t":"2026-09-22T21:15:00Z","v":1802,"vw":34.677489},{"c":34.5,"h":34.5019,"l":34.2,"n":10,"o":34.2,"t":"2026-09-22T21:30:00Z","v":1159,"vw":34.376643},{"c":34.97,"h":35,"l":34.97,"n":3,"o":35,"t":"2026-09-22T21:45:00Z","v":400,"vw":34.985},{"c":34.81,"h":34.93,"l":34.8,"n":4,"o":34.8,"t":"2026-09-22T22:00:00Z","v":532,"vw":34.839633},{"c":35,"h":35.06,"l":34.91,"n":126,"o":35,"t":"2026-09-22T22:15:00Z","v":18795,"vw":34.997309},{"c":35,"h":35,"l":34.9155,"n":15,"o":34.9155,"t":"2026-09-22T22:30:00Z","v":1374,"vw":34.992535},{"c":34.9,"h":34.9969,"l":34.9,"n":10,"o":34.93,"t":"2026-09-22T22:45:00Z","v":820,"vw":34.92115},{"c":35,"h":35,"l":34.92,"n":8,"o":34.92,"t":"2026-09-22T23:00:00Z","v":1215,"vw":34.959462},{"c":34.9303,"h":34.98,"l":34.9303,"n":3,"o":34.98,"t":"2026-09-22T23:15:00Z","v":576,"vw":34.941223},{"c":34.5,"h":34.95,"l":34.5,"n":105,"o":34.95,"t":"2026-09-22T23:30:00Z","v":23663,"vw":34.75921},{"c":34.21,"h":34.6,"l":34.21,"n":14,"o":34.36,"t":"2026-09-22T23:45:00Z","v":2388,"vw":34.277339},{"c":35.36,"h":35.36,"l":34.7,"n":25,"o":35,"t":"2026-09-23T08:00:00Z","v":1049,"vw":34.965263},{"c":35.88,"h":35.88,"l":35.27,"n":57,"o":35.35,"t":"2026-09-23T11:00:00Z","v":1584,"vw":35.364762},{"c":34.7813,"h":35.4,"l":34.7813,"n":28,"o":35.4,"t":"2026-09-23T11:15:00Z","v":2336,"vw":35.10468},{"c":34.7,"h":35,"l":34.7,"n":45,"o":35,"t":"2026-09-23T11:30:00Z","v":2689,"vw":34.862162},{"c":34.7434,"h":34.7434,"l":34.7434,"n":2,"o":34.7434,"t":"2026-09-23T11:45:00Z","v":105,"vw":34.7434},{"c":34.71,"h":34.71,"l":34.71,"n":4,"o":34.71,"t":"2026-09-23T12:00:00Z","v":758,"vw":34.71},{"c":34.51,"h":34.71,"l":34.51,"n":37,"o":34.71,"t":"2026-09-23T12:15:00Z","v":3043,"vw":34.64033},{"c":34.73,"h":34.73,"l":34.5364,"n":6,"o":34.5364,"t":"2026-09-23T12:30:00Z","v":1189,"vw":34.585579},{"c":34.1,"h":34.75,"l":34.1,"n":114,"o":34.75,"t":"2026-09-23T12:45:00Z","v":8077,"vw":34.482393},{"c":34.0534,"h":34.2,"l":34.0534,"n":24,"o":34.1604,"t":"2026-09-23T13:00:00Z","v":2483,"vw":34.104565},{"c":33,"h":34.69,"l":33,"n":175,"o":34.14,"t":"2026-09-23T13:15:00Z","v":10379,"vw":33.853074},{"c":33.47,"h":33.8,"l":32.15,"n":3524,"o":33.23,"t":"2026-09-23T13:30:00Z","v":465889,"vw":32.854397},{"c":33.2,"h":33.4815,"l":32.85,"n":1953,"o":33.47,"t":"2026-09-23T13:45:00Z","v":185113,"vw":33.083562},{"c":32.13,"h":33.32,"l":32.03,"n":6270,"o":33.2,"t":"2026-09-23T14:00:00Z","v":649821,"vw":32.512265},{"c":32.54,"h":32.54,"l":31.76,"n":3501,"o":32.13,"t":"2026-09-23T14:15:00Z","v":303818,"vw":32.076746},{"c":32.42,"h":32.5899,"l":32.19,"n":2736,"o":32.54,"t":"2026-09-23T14:30:00Z","v":238083,"vw":32.421715},{"c":32.415,"h":32.51,"l":32.065,"n":1861,"o":32.38,"t":"2026-09-23T14:45:00Z","v":170634,"vw":32.336062},{"c":32.53,"h":32.98,"l":32.415,"n":1940,"o":32.415,"t":"2026-09-23T15:00:00Z","v":179739,"vw":32.631217},{"c":32.25,"h":32.51,"l":32.095,"n":1726,"o":32.49,"t":"2026-09-23T15:15:00Z","v":120218,"vw":32.337059},{"c":32.03,"h":32.255,"l":32,"n":2116,"o":32.25,"t":"2026-09-23T15:30:00Z","v":482841,"vw":32.101119},{"c":31.89,"h":32.11,"l":31.65,"n":1755,"o":32.03,"t":"2026-09-23T15:45:00Z","v":124736,"vw":31.836058},{"c":31.7601,"h":31.9036,"l":31.605,"n":1496,"o":31.9,"t":"2026-09-23T16:00:00Z","v":133563,"vw":31.745552},{"c":31.43,"h":31.78,"l":31.275,"n":1776,"o":31.7501,"t":"2026-09-23T16:15:00Z","v":171126,"vw":31.455997},{"c":31.155,"h":31.48,"l":31.11,"n":1169,"o":31.43,"t":"2026-09-23T16:30:00Z","v":72187,"vw":31.331224},{"c":30.97,"h":31.2,"l":30.78,"n":1846,"o":31.155,"t":"2026-09-23T16:45:00Z","v":143941,"vw":30.953203},{"c":30.76,"h":30.9843,"l":30.67,"n":1899,"o":30.96,"t":"2026-09-23T17:00:00Z","v":202578,"vw":30.855192},{"c":30.87,"h":31.06,"l":30.7301,"n":1573,"o":30.77,"t":"2026-09-23T17:15:00Z","v":116910,"vw":30.850456},{"c":30.05,"h":30.93,"l":30.05,"n":2805,"o":30.86,"t":"2026-09-23T17:30:00Z","v":280902,"vw":30.391838},{"c":30.12,"h":30.33,"l":29.875,"n":3671,"o":30.0748,"t":"2026-09-23T17:45:00Z","v":350951,"vw":30.085592},{"c":30.46,"h":30.47,"l":29.9701,"n":2473,"o":30.1,"t":"2026-09-23T18:00:00Z","v":214913,"vw":30.170776},{"c":30.48,"h":30.71,"l":30.43,"n":2275,"o":30.465,"t":"2026-09-23T18:15:00Z","v":246664,"vw":30.529501},{"c":30.76,"h":30.84,"l":30.48,"n":1882,"o":30.48,"t":"2026-09-23T18:30:00Z","v":140916,"vw":30.699278},{"c":30.675,"h":30.77,"l":30.5,"n":2495,"o":30.73,"t":"2026-09-23T18:45:00Z","v":208590,"vw":30.646625},{"c":30.795,"h":30.83,"l":30.3,"n":3924,"o":30.675,"t":"2026-09-23T19:00:00Z","v":417105,"vw":30.536453},{"c":31.22,"h":31.25,"l":30.5,"n":4399,"o":30.795,"t":"2026-09-23T19:15:00Z","v":459610,"vw":30.879171},{"c":31.83,"h":31.96,"l":31.21,"n":9872,"o":31.21,"t":"2026-09-23T19:30:00Z","v":879461,"vw":31.666503},{"c":31.4,"h":32.075,"l":31.06,"n":25395,"o":31.82,"t":"2026-09-23T19:45:00Z","v":3600890,"vw":31.52043},{"c":31.3928,"h":31.97,"l":31.3041,"n":121,"o":31.4,"t":"2026-09-23T20:00:00Z","v":1238399,"vw":31.400022},{"c":31.3,"h":31.38,"l":31.2955,"n":5,"o":31.38,"t":"2026-09-23T20:15:00Z","v":1656,"vw":31.339927},{"c":31.75,"h":32.0599,"l":31.38,"n":36,"o":31.38,"t":"2026-09-23T20:30:00Z","v":9734,"vw":31.424906},{"c":31.8,"h":31.9,"l":31.8,"n":3,"o":31.9,"t":"2026-09-23T20:45:00Z","v":201,"vw":31.85},{"c":31.7,"h":31.8,"l":31.6,"n":5,"o":31.7,"t":"2026-09-23T21:00:00Z","v":751,"vw":31.72},{"c":31.52,"h":31.68,"l":31.51,"n":6,"o":31.67,"t":"2026-09-23T21:15:00Z","v":411,"vw":31.595},{"c":31.74,"h":31.74,"l":31.74,"n":2,"o":31.74,"t":"2026-09-23T21:30:00Z","v":105,"vw":31.74},{"c":31.6,"h":31.7,"l":31.6,"n":3,"o":31.7,"t":"2026-09-23T22:30:00Z","v":468,"vw":31.676359},{"c":31.65,"h":31.65,"l":31.65,"n":2,"o":31.65,"t":"2026-09-23T22:45:00Z","v":740,"vw":31.65},{"c":31.69,"h":31.69,"l":31.6892,"n":5,"o":31.6892,"t":"2026-09-23T23:15:00Z","v":356,"vw":31.68952},{"c":31.5479,"h":31.63,"l":31.5479,"n":8,"o":31.63,"t":"2026-09-23T23:30:00Z","v":773,"vw":31.603301},{"c":31.4,"h":31.4,"l":31.4,"n":27,"o":31.4,"t":"2026-09-24T08:00:00Z","v":1306,"vw":31.4},{"c":31.25,"h":31.25,"l":31.2262,"n":4,"o":31.2262,"t":"2026-09-24T08:30:00Z","v":299,"vw":31.238683},{"c":31.205,"h":31.205,"l":31.205,"n":38,"o":31.205,"t":"2026-09-24T09:00:00Z","v":461,"vw":31.205},{"c":31.2,"h":31.2,"l":31.2,"n":2,"o":31.2,"t":"2026-09-24T09:30:00Z","v":690,"vw":31.2},{"c":31.15,"h":31.15,"l":31.15,"n":7,"o":31.15,"t":"2026-09-24T11:00:00Z","v":174,"vw":31.15},{"c":31.2,"h":31.2,"l":31.2,"n":4,"o":31.2,"t":"2026-09-24T11:45:00Z","v":160,"vw":31.2},{"c":31.19,"h":31.38,"l":31,"n":16,"o":31.35,"t":"2026-09-24T12:00:00Z","v":4275,"vw":31.102423},{"c":31.2,"h":31.2,"l":31.2,"n":10,"o":31.2,"t":"2026-09-24T12:15:00Z","v":825,"vw":31.2},{"c":31.305,"h":31.37,"l":31.2,"n":20,"o":31.2,"t":"2026-09-24T12:30:00Z","v":3278,"vw":31.299177},{"c":31.4,"h":31.53,"l":31.3,"n":466,"o":31.31,"t":"2026-09-24T12:45:00Z","v":68736,"vw":31.372507},{"c":31.3501,"h":31.4,"l":31.3,"n":341,"o":31.32,"t":"2026-09-24T13:00:00Z","v":55312,"vw":31.335996},{"c":31.4,"h":31.4,"l":31.3,"n":251,"o":31.35,"t":"2026-09-24T13:15:00Z","v":26676,"vw":31.33338},{"c":31.32,"h":31.61,"l":31.06,"n":4068,"o":31.35,"t":"2026-09-24T13:30:00Z","v":511865,"vw":31.311936},{"c":30.9,"h":31.31,"l":30.6,"n":2455,"o":31.29,"t":"2026-09-24T13:45:00Z","v":177948,"vw":30.997406},{"c":30.8,"h":31.16,"l":30.69,"n":1657,"o":30.85,"t":"2026-09-24T14:00:00Z","v":175890,"vw":30.944677},{"c":30.83,"h":30.95,"l":30.725,"n":1283,"o":30.81,"t":"2026-09-24T14:15:00Z","v":542722,"vw":30.836053},{"c":31.19,"h":31.33,"l":30.8,"n":1792,"o":30.845,"t":"2026-09-24T14:30:00Z","v":1059519,"vw":31.138711},{"c":31.045,"h":31.27,"l":31.01,"n":1439,"o":31.19,"t":"2026-09-24T14:45:00Z","v":780542,"vw":31.139847},{"c":30.935,"h":31.165,"l":30.92,"n":1463,"o":31.045,"t":"2026-09-24T15:00:00Z","v":128090,"vw":31.047141},{"c":31.125,"h":31.17,"l":30.8701,"n":1151,"o":30.92,"t":"2026-09-24T15:15:00Z","v":78315,"vw":30.99866},{"c":31.165,"h":31.175,"l":31.03,"n":1515,"o":31.11,"t":"2026-09-24T15:30:00Z","v":126996,"vw":31.116204},{"c":31.03,"h":31.2,"l":30.9437,"n":1241,"o":31.17,"t":"2026-09-24T15:45:00Z","v":102844,"vw":31.059513},{"c":31.11,"h":31.23,"l":30.91,"n":1075,"o":31.03,"t":"2026-09-24T16:00:00Z","v":69095,"vw":31.053744},{"c":31.535,"h":31.67,"l":31.07,"n":3316,"o":31.16,"t":"2026-09-24T16:15:00Z","v":324085,"vw":31.314994},{"c":31.32,"h":31.51,"l":31.07,"n":2177,"o":31.51,"t":"2026-09-24T16:30:00Z","v":376111,"vw":31.306515},{"c":31.83,"h":31.89,"l":31.09,"n":1983,"o":31.31,"t":"2026-09-24T16:45:00Z","v":158117,"vw":31.519932},{"c":31.465,"h":31.86,"l":31.33,"n":2446,"o":31.8,"t":"2026-09-24T17:00:00Z","v":354997,"vw":31.554581},{"c":31.38,"h":31.65,"l":31.3204,"n":1854,"o":31.4725,"t":"2026-09-24T17:15:00Z","v":210967,"vw":31.428784},{"c":31.22,"h":31.42,"l":31.13,"n":1738,"o":31.39,"t":"2026-09-24T17:30:00Z","v":234807,"vw":31.250428},{"c":31.415,"h":31.48,"l":31.16,"n":1907,"o":31.18,"t":"2026-09-24T17:45:00Z","v":154328,"vw":31.315207},{"c":31.32,"h":31.45,"l":31.285,"n":1588,"o":31.4,"t":"2026-09-24T18:00:00Z","v":431001,"vw":31.360228},{"c":31.225,"h":31.378,"l":31.16,"n":1477,"o":31.31,"t":"2026-09-24T18:15:00Z","v":113646,"vw":31.280697},{"c":31.01,"h":31.25,"l":31.01,"n":1281,"o":31.24,"t":"2026-09-24T18:30:00Z","v":78861,"vw":31.136034},{"c":30.98,"h":31.12,"l":30.845,"n":1421,"o":31.01,"t":"2026-09-24T18:45:00Z","v":143925,"vw":30.958275},{"c":30.79,"h":30.98,"l":30.71,"n":1500,"o":30.975,"t":"2026-09-24T19:00:00Z","v":103335,"vw":30.801794},{"c":30.795,"h":30.9646,"l":30.72,"n":1510,"o":30.78,"t":"2026-09-24T19:15:00Z","v":99222,"vw":30.805395},{"c":30.765,"h":30.995,"l":30.73,"n":2485,"o":30.8,"t":"2026-09-24T19:30:00Z","v":157989,"vw":30.84772},{"c":31.105,"h":31.13,"l":30.615,"n":6637,"o":30.7601,"t":"2026-09-24T19:45:00Z","v":550312,"vw":30.862687},{"c":31.05,"h":31.1,"l":31.05,"n":19,"o":31.1,"t":"2026-09-24T20:00:00Z","v":227950,"vw":31.099978},{"c":31.05,"h":31.05,"l":31.05,"n":5,"o":31.05,"t":"2026-09-24T20:15:00Z","v":553,"vw":31.05},{"c":31,"h":31.01,"l":31,"n":19,"o":31.01,"t":"2026-09-24T20:30:00Z","v":488,"vw":31.003891},{"c":31.05,"h":31.15,"l":31.05,"n":6,"o":31.15,"t":"2026-09-24T23:45:00Z","v":451,"vw":31.080303},{"c":31.89,"h":31.89,"l":31.89,"n":1,"o":31.89,"t":"2026-09-25T09:00:00Z","v":100,"vw":31.89},{"c":32,"h":32,"l":31.35,"n":2,"o":31.35,"t":"2026-09-25T10:00:00Z","v":600,"vw":31.675},{"c":31.39,"h":31.5,"l":31.39,"n":4,"o":31.5,"t":"2026-09-25T11:30:00Z","v":905,"vw":31.487764},{"c":31.55,"h":31.55,"l":31.55,"n":1,"o":31.55,"t":"2026-09-25T12:00:00Z","v":152,"vw":31.55},{"c":31.45,"h":31.47,"l":31.45,"n":5,"o":31.47,"t":"2026-09-25T12:15:00Z","v":588,"vw":31.454906},{"c":31.45,"h":31.45,"l":31.45,"n":3,"o":31.45,"t":"2026-09-25T12:45:00Z","v":178,"vw":31.45},{"c":31.31,"h":31.31,"l":31.31,"n":9,"o":31.31,"t":"2026-09-25T13:00:00Z","v":320,"vw":31.31},{"c":31.24,"h":31.31,"l":31.24,"n":106,"o":31.29,"t":"2026-09-25T13:15:00Z","v":2948,"vw":31.267287},{"c":31.78,"h":32.1,"l":31.1,"n":1224,"o":31.2,"t":"2026-09-25T13:30:00Z","v":126060,"vw":31.580149},{"c":31.84,"h":32,"l":31.545,"n":1236,"o":31.7101,"t":"2026-09-25T13:45:00Z","v":98310,"vw":31.754258},{"c":31.15,"h":31.87,"l":31.09,"n":866,"o":31.87,"t":"2026-09-25T14:00:00Z","v":62246,"vw":31.385103},{"c":31.07,"h":31.33,"l":31.05,"n":621,"o":31.2,"t":"2026-09-25T14:15:00Z","v":33191,"vw":31.214299},{"c":31.0928,"h":31.27,"l":30.9,"n":951,"o":31.04,"t":"2026-09-25T14:30:00Z","v":49094,"vw":31.051744},{"c":31.25,"h":31.29,"l":30.99,"n":644,"o":31.105,"t":"2026-09-25T14:45:00Z","v":44880,"vw":31.124655},{"c":31.36,"h":31.36,"l":31.1,"n":757,"o":31.245,"t":"2026-09-25T15:00:00Z","v":26954,"vw":31.218126},{"c":31.54,"h":31.74,"l":31.3,"n":1448,"o":31.325,"t":"2026-09-25T15:15:00Z","v":145941,"vw":31.570309},{"c":31.445,"h":31.755,"l":31.31,"n":1133,"o":31.55,"t":"2026-09-25T15:30:00Z","v":57146,"vw":31.570257},{"c":31.74,"h":31.77,"l":31.42,"n":845,"o":31.445,"t":"2026-09-25T15:45:00Z","v":95963,"vw":31.581076},{"c":31.97,"h":32.14,"l":31.71,"n":1134,"o":31.74,"t":"2026-09-25T16:00:00Z","v":82632,"vw":31.975657},{"c":31.98,"h":32.15,"l":31.8,"n":1438,"o":31.97,"t":"2026-09-25T16:15:00Z","v":124902,"vw":31.93459},{"c":32.005,"h":32.07,"l":31.79,"n":667,"o":31.96,"t":"2026-09-25T16:30:00Z","v":71315,"vw":31.96662},{"c":31.9056,"h":32.07,"l":31.87,"n":719,"o":32.005,"t":"2026-09-25T16:45:00Z","v":26127,"vw":31.990356},{"c":31.64,"h":31.87,"l":31.62,"n":1035,"o":31.87,"t":"2026-09-25T17:00:00Z","v":42312,"vw":31.716783},{"c":31.61,"h":31.665,"l":31.51,"n":558,"o":31.64,"t":"2026-09-25T17:15:00Z","v":191029,"vw":31.598609},{"c":31.45,"h":31.6,"l":31.45,"n":703,"o":31.56,"t":"2026-09-25T17:30:00Z","v":31942,"vw":31.524421},{"c":31.43,"h":31.54,"l":31.36,"n":888,"o":31.45,"t":"2026-09-25T17:45:00Z","v":186844,"vw":31.440387},{"c":31.5,"h":31.53,"l":31.395,"n":599,"o":31.43,"t":"2026-09-25T18:00:00Z","v":25560,"vw":31.454819},{"c":31.31,"h":31.51,"l":31.31,"n":663,"o":31.51,"t":"2026-09-25T18:15:00Z","v":19573,"vw":31.429926},{"c":31.325,"h":31.33,"l":31.155,"n":601,"o":31.32,"t":"2026-09-25T18:30:00Z","v":20459,"vw":31.250297},{"c":31.14,"h":31.29,"l":31.14,"n":729,"o":31.29,"t":"2026-09-25T18:45:00Z","v":23627,"vw":31.241143},{"c":31.345,"h":31.41,"l":31.15,"n":871,"o":31.17,"t":"2026-09-25T19:00:00Z","v":135905,"vw":31.252728},{"c":31.21,"h":31.38,"l":31.15,"n":895,"o":31.37,"t":"2026-09-25T19:15:00Z","v":74960,"vw":31.23293},{"c":31.205,"h":31.3,"l":31.17,"n":1189,"o":31.21,"t":"2026-09-25T19:30:00Z","v":54463,"vw":31.22659},{"c":31.34,"h":31.47,"l":31.17,"n":4181,"o":31.225,"t":"2026-09-25T19:45:00Z","v":296853,"vw":31.322987},{"c":31.35,"h":31.35,"l":31.35,"n":42,"o":31.35,"t":"2026-09-25T20:00:00Z","v":322978,"vw":31.35},{"c":31.4,"h":31.4,"l":31.35,"n":4,"o":31.35,"t":"2026-09-25T20:30:00Z","v":33235,"vw":31.350278},{"c":31.58,"h":31.58,"l":31.58,"n":1,"o":31.58,"t":"2026-09-25T21:00:00Z","v":100,"vw":31.58},{"c":31.0697,"h":31.0697,"l":31.0697,"n":1,"o":31.0697,"t":"2026-09-25T21:45:00Z","v":300,"vw":31.0697},{"c":31.96,"h":31.96,"l":31.96,"n":1,"o":31.96,"t":"2026-09-25T22:15:00Z","v":300,"vw":31.96},{"c":30.84,"h":30.84,"l":30.84,"n":5,"o":30.84,"t":"2026-09-28T08:00:00Z","v":392,"vw":30.84},{"c":30.95,"h":31.26,"l":30.95,"n":30,"o":31.26,"t":"2026-09-28T11:00:00Z","v":1005,"vw":31.19759},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-09-28T12:00:00Z","v":124,"vw":31},{"c":31.25,"h":31.25,"l":31.25,"n":6,"o":31.25,"t":"2026-09-28T12:15:00Z","v":360,"vw":31.25},{"c":30.9,"h":31,"l":30.9,"n":27,"o":30.92,"t":"2026-09-28T13:15:00Z","v":890,"vw":30.927368},{"c":31.41,"h":31.76,"l":30.8,"n":824,"o":31,"t":"2026-09-28T13:30:00Z","v":104278,"vw":31.335215},{"c":31.755,"h":31.755,"l":31.27,"n":931,"o":31.29,"t":"2026-09-28T13:45:00Z","v":84662,"vw":31.589288},{"c":31.93,"h":32.28,"l":31.57,"n":1029,"o":31.71,"t":"2026-09-28T14:00:00Z","v":102162,"vw":31.936742},{"c":32.595,"h":32.83,"l":31.935,"n":1378,"o":31.935,"t":"2026-09-28T14:15:00Z","v":174805,"vw":32.511228},{"c":32.3888,"h":32.8,"l":32.29,"n":1153,"o":32.595,"t":"2026-09-28T14:30:00Z","v":171942,"vw":32.497228},{"c":32.34,"h":32.56,"l":32.2,"n":1130,"o":32.38,"t":"2026-09-28T14:45:00Z","v":97417,"vw":32.375176},{"c":32.56,"h":32.71,"l":32.35,"n":928,"o":32.35,"t":"2026-09-28T15:00:00Z","v":58591,"vw":32.600972},{"c":32.49,"h":32.62,"l":32.3433,"n":1061,"o":32.535,"t":"2026-09-28T15:15:00Z","v":73576,"vw":32.537414},{"c":32.56,"h":32.66,"l":32.1501,"n":1023,"o":32.474,"t":"2026-09-28T15:30:00Z","v":77303,"vw":32.395001},{"c":32.73,"h":32.79,"l":32.51,"n":973,"o":32.53,"t":"2026-09-28T15:45:00Z","v":52243,"vw":32.67134},{"c":32.425,"h":32.8,"l":32.425,"n":680,"o":32.73,"t":"2026-09-28T16:00:00Z","v":28466,"vw":32.676187},{"c":32.91,"h":33,"l":32.42,"n":985,"o":32.44,"t":"2026-09-28T16:15:00Z","v":58389,"vw":32.807234},{"c":32.76,"h":32.93,"l":32.73,"n":704,"o":32.88,"t":"2026-09-28T16:30:00Z","v":31662,"vw":32.845084},{"c":32.5915,"h":32.875,"l":32.59,"n":493,"o":32.76,"t":"2026-09-28T16:45:00Z","v":16792,"vw":32.732055},{"c":33.1,"h":33.1,"l":32.49,"n":811,"o":32.58,"t":"2026-09-28T17:00:00Z","v":54198,"vw":32.890765},{"c":33.07,"h":33.165,"l":32.9,"n":738,"o":33.06,"t":"2026-09-28T17:15:00Z","v":48518,"vw":33.035725},{"c":33.24,"h":33.24,"l":33.0465,"n":751,"o":33.065,"t":"2026-09-28T17:30:00Z","v":32521,"vw":33.174452},{"c":33.245,"h":33.265,"l":33.1,"n":583,"o":33.225,"t":"2026-09-28T17:45:00Z","v":20696,"vw":33.192442},{"c":33.23,"h":33.29,"l":33.14,"n":699,"o":33.23,"t":"2026-09-28T18:00:00Z","v":31376,"vw":33.21862},{"c":33.1007,"h":33.255,"l":33.09,"n":607,"o":33.25,"t":"2026-09-28T18:15:00Z","v":65140,"vw":33.192535},{"c":33.3,"h":33.49,"l":33.09,"n":1132,"o":33.1,"t":"2026-09-28T18:30:00Z","v":160722,"vw":33.365403},{"c":33.27,"h":33.37,"l":33.2,"n":818,"o":33.295,"t":"2026-09-28T18:45:00Z","v":35776,"vw":33.275585},{"c":33.11,"h":33.29,"l":33.02,"n":952,"o":33.25,"t":"2026-09-28T19:00:00Z","v":230461,"vw":33.139501},{"c":32.9046,"h":33.145,"l":32.84,"n":1089,"o":33.1,"t":"2026-09-28T19:15:00Z","v":37755,"vw":32.985788},{"c":32.77,"h":33.02,"l":32.56,"n":1814,"o":32.87,"t":"2026-09-28T19:30:00Z","v":102059,"vw":32.768427},{"c":33.17,"h":33.19,"l":32.73,"n":4783,"o":32.77,"t":"2026-09-28T19:45:00Z","v":476879,"vw":32.963088},{"c":32.55,"h":33.18,"l":32.55,"n":64,"o":33.17,"t":"2026-09-28T20:00:00Z","v":321257,"vw":33.177578},{"c":32.5636,"h":32.5636,"l":32.5636,"n":1,"o":32.5636,"t":"2026-09-28T20:45:00Z","v":250,"vw":32.5636},{"c":33,"h":33,"l":33,"n":5,"o":33,"t":"2026-09-28T21:00:00Z","v":402,"vw":33},{"c":33.0047,"h":33.0047,"l":33.0047,"n":1,"o":33.0047,"t":"2026-09-28T21:15:00Z","v":100,"vw":33.0047},{"c":33.05,"h":33.05,"l":33.05,"n":1,"o":33.05,"t":"2026-09-28T21:30:00Z","v":100,"vw":33.05},{"c":33.03,"h":33.03,"l":33.03,"n":2,"o":33.03,"t":"2026-09-28T22:00:00Z","v":830,"vw":33.03},{"c":33.0071,"h":33.0071,"l":33.0071,"n":1,"o":33.0071,"t":"2026-09-28T22:45:00Z","v":300,"vw":33.0071},{"c":33.58,"h":33.6598,"l":33.25,"n":32,"o":33.6598,"t":"2026-09-29T08:00:00Z","v":4035,"vw":33.580276},{"c":33.2,"h":33.2,"l":33.2,"n":1,"o":33.2,"t":"2026-09-29T08:15:00Z","v":150,"vw":33.2},{"c":33.21,"h":33.21,"l":33.19,"n":15,"o":33.19,"t":"2026-09-29T09:45:00Z","v":828,"vw":33.206},{"c":33.5,"h":33.54,"l":33.3,"n":34,"o":33.3,"t":"2026-09-29T11:00:00Z","v":1561,"vw":33.479239},{"c":33.3,"h":33.58,"l":33.3,"n":8,"o":33.49,"t":"2026-09-29T11:15:00Z","v":787,"vw":33.464046},{"c":33.536,"h":33.7,"l":33.46,"n":8,"o":33.7,"t":"2026-09-29T11:30:00Z","v":1660,"vw":33.625596},{"c":34.99,"h":37.4,"l":33.69,"n":442,"o":33.69,"t":"2026-09-29T12:00:00Z","v":26418,"vw":35.08406},{"c":34.6,"h":35.1758,"l":34.04,"n":33,"o":35.1758,"t":"2026-09-29T12:15:00Z","v":4263,"vw":34.366218},{"c":33.9,"h":34.7,"l":33.9,"n":32,"o":34.46,"t":"2026-09-29T12:30:00Z","v":4105,"vw":34.224051},{"c":33.9,"h":33.9976,"l":33.7,"n":55,"o":33.74,"t":"2026-09-29T12:45:00Z","v":1667,"vw":33.818352},{"c":33.79,"h":33.98,"l":33.75,"n":22,"o":33.98,"t":"2026-09-29T13:00:00Z","v":4633,"vw":33.848279},{"c":34.1,"h":34.1,"l":33.5,"n":62,"o":33.9,"t":"2026-09-29T13:15:00Z","v":7952,"vw":33.720677},{"c":33.63,"h":34.085,"l":33.3,"n":1282,"o":34,"t":"2026-09-29T13:30:00Z","v":169140,"vw":33.761916},{"c":33.24,"h":33.76,"l":33.24,"n":539,"o":33.725,"t":"2026-09-29T13:45:00Z","v":38789,"vw":33.515804},{"c":32.93,"h":33.315,"l":32.7335,"n":645,"o":33.165,"t":"2026-09-29T14:00:00Z","v":39540,"vw":32.916729},{"c":32.8518,"h":33.04,"l":32.59,"n":679,"o":32.89,"t":"2026-09-29T14:15:00Z","v":61619,"vw":32.750678},{"c":32.74,"h":32.96,"l":32.55,"n":502,"o":32.91,"t":"2026-09-29T14:30:00Z","v":32241,"vw":32.794811},{"c":32.37,"h":32.805,"l":32.37,"n":537,"o":32.805,"t":"2026-09-29T14:45:00Z","v":41986,"vw":32.622002},{"c":32.355,"h":32.6,"l":32.115,"n":678,"o":32.4,"t":"2026-09-29T15:00:00Z","v":373635,"vw":32.329643},{"c":32.095,"h":32.45,"l":32.01,"n":581,"o":32.355,"t":"2026-09-29T15:15:00Z","v":43162,"vw":32.17975},{"c":32.38,"h":32.43,"l":32.115,"n":503,"o":32.115,"t":"2026-09-29T15:30:00Z","v":28282,"vw":32.310781},{"c":32.215,"h":32.42,"l":32.1301,"n":417,"o":32.345,"t":"2026-09-29T15:45:00Z","v":23903,"vw":32.264599},{"c":32.15,"h":32.33,"l":32.13,"n":1185,"o":32.215,"t":"2026-09-29T16:00:00Z","v":79693,"vw":32.285497},{"c":32.15,"h":32.23,"l":32.06,"n":627,"o":32.15,"t":"2026-09-29T16:15:00Z","v":28740,"vw":32.141866},{"c":31.85,"h":32.15,"l":31.8,"n":565,"o":32.11,"t":"2026-09-29T16:30:00Z","v":31921,"vw":32.004954},{"c":31.84,"h":32.08,"l":31.795,"n":440,"o":31.825,"t":"2026-09-29T16:45:00Z","v":28047,"vw":31.870312},{"c":31.775,"h":31.87,"l":31.655,"n":551,"o":31.82,"t":"2026-09-29T17:00:00Z","v":26850,"vw":31.789911},{"c":31.81,"h":31.81,"l":31.61,"n":527,"o":31.75,"t":"2026-09-29T17:15:00Z","v":29356,"vw":31.685553},{"c":31.755,"h":31.79,"l":31.6537,"n":552,"o":31.76,"t":"2026-09-29T17:30:00Z","v":23015,"vw":31.717314},{"c":31.8,"h":31.909,"l":31.68,"n":507,"o":31.755,"t":"2026-09-29T17:45:00Z","v":22864,"vw":31.790606},{"c":31.68,"h":32.03,"l":31.62,"n":857,"o":31.8,"t":"2026-09-29T18:00:00Z","v":35570,"vw":31.88027},{"c":31.52,"h":31.7,"l":31.46,"n":625,"o":31.67,"t":"2026-09-29T18:15:00Z","v":27759,"vw":31.591973},{"c":31.53,"h":31.64,"l":31.3629,"n":896,"o":31.47,"t":"2026-09-29T18:30:00Z","v":45531,"vw":31.499886},{"c":31.41,"h":31.62,"l":31.32,"n":642,"o":31.5,"t":"2026-09-29T18:45:00Z","v":27457,"vw":31.441825},{"c":31.27,"h":31.46,"l":31.27,"n":1012,"o":31.42,"t":"2026-09-29T19:00:00Z","v":50263,"vw":31.369124},{"c":31.05,"h":31.3,"l":30.985,"n":1245,"o":31.27,"t":"2026-09-29T19:15:00Z","v":70290,"vw":31.12304},{"c":30.61,"h":31.01,"l":30.55,"n":1929,"o":31.01,"t":"2026-09-29T19:30:00Z","v":130675,"vw":30.751116},{"c":30.68,"h":30.77,"l":30.46,"n":5540,"o":30.62,"t":"2026-09-29T19:45:00Z","v":417833,"vw":30.61378},{"c":31.34,"h":31.34,"l":30.67,"n":37,"o":30.67,"t":"2026-09-29T20:00:00Z","v":479527,"vw":30.740286},{"c":31.1,"h":31.2373,"l":30.85,"n":9,"o":31.2373,"t":"2026-09-29T20:15:00Z","v":17717,"vw":31.229669},{"c":30.85,"h":30.85,"l":30.51,"n":4,"o":30.51,"t":"2026-09-29T20:30:00Z","v":330,"vw":30.727252},{"c":31.087,"h":31.087,"l":31.087,"n":3,"o":31.087,"t":"2026-09-29T21:15:00Z","v":180,"vw":31.087},{"c":30.85,"h":30.87,"l":30.85,"n":4,"o":30.87,"t":"2026-09-29T21:30:00Z","v":279,"vw":30.86},{"c":31.0442,"h":31.0442,"l":31.0442,"n":2,"o":31.0442,"t":"2026-09-29T22:45:00Z","v":1040,"vw":31.0442},{"c":30.92,"h":31.03,"l":30.85,"n":6,"o":30.85,"t":"2026-09-29T23:00:00Z","v":617,"vw":30.920909},{"c":30.85,"h":30.85,"l":30.85,"n":1,"o":30.85,"t":"2026-09-29T23:15:00Z","v":143,"vw":30.85},{"c":31.05,"h":31.05,"l":31.0436,"n":6,"o":31.0436,"t":"2026-09-29T23:30:00Z","v":1004,"vw":31.044311},{"c":30.85,"h":30.85,"l":30.75,"n":13,"o":30.75,"t":"2026-09-30T08:00:00Z","v":636,"vw":30.829424},{"c":31.05,"h":31.05,"l":31.05,"n":1,"o":31.05,"t":"2026-09-30T09:00:00Z","v":109,"vw":31.05},{"c":31.05,"h":31.05,"l":31.05,"n":1,"o":31.05,"t":"2026-09-30T09:15:00Z","v":409,"vw":31.05},{"c":31.16,"h":31.16,"l":31.16,"n":2,"o":31.16,"t":"2026-09-30T10:00:00Z","v":370,"vw":31.16},{"c":30.77,"h":30.78,"l":30.74,"n":13,"o":30.76,"t":"2026-09-30T11:00:00Z","v":1108,"vw":30.755724},{"c":30.77,"h":30.77,"l":30.77,"n":3,"o":30.77,"t":"2026-09-30T11:15:00Z","v":214,"vw":30.77},{"c":30.76,"h":30.79,"l":30.75,"n":6,"o":30.79,"t":"2026-09-30T11:45:00Z","v":1272,"vw":30.781735},{"c":30.7,"h":30.7,"l":30.7,"n":2,"o":30.7,"t":"2026-09-30T12:00:00Z","v":2531,"vw":30.7},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-09-30T12:30:00Z","v":500,"vw":31.3},{"c":30.89,"h":30.89,"l":30.89,"n":2,"o":30.89,"t":"2026-09-30T12:45:00Z","v":190,"vw":30.89},{"c":31.1,"h":31.1,"l":30.74,"n":26,"o":30.74,"t":"2026-09-30T13:00:00Z","v":46901,"vw":30.747602},{"c":30.97,"h":31.17,"l":30.97,"n":10,"o":31.17,"t":"2026-09-30T13:15:00Z","v":2320,"vw":31.063296},{"c":31.76,"h":31.7656,"l":31.1,"n":1073,"o":31.13,"t":"2026-09-30T13:30:00Z","v":131236,"vw":31.419473},{"c":32.605,"h":32.77,"l":31.57,"n":1396,"o":31.76,"t":"2026-09-30T13:45:00Z","v":87851,"vw":32.275597},{"c":32.25,"h":32.65,"l":31.82,"n":1130,"o":32.59,"t":"2026-09-30T14:00:00Z","v":69604,"vw":32.230751},{"c":32.31,"h":32.3399,"l":32.04,"n":727,"o":32.25,"t":"2026-09-30T14:15:00Z","v":53580,"vw":32.180153},{"c":32.12,"h":32.42,"l":32.02,"n":1137,"o":32.285,"t":"2026-09-30T14:30:00Z","v":106149,"vw":32.20187},{"c":32.04,"h":32.14,"l":31.915,"n":1229,"o":32.08,"t":"2026-09-30T14:45:00Z","v":108539,"vw":32.066657},{"c":32.015,"h":32.1,"l":31.87,"n":1051,"o":32.07,"t":"2026-09-30T15:00:00Z","v":68672,"vw":32.022406},{"c":31.5,"h":32.1,"l":31.48,"n":947,"o":32.005,"t":"2026-09-30T15:15:00Z","v":62915,"vw":31.862675},{"c":31.4,"h":31.555,"l":31.37,"n":696,"o":31.483,"t":"2026-09-30T15:30:00Z","v":22555,"vw":31.466518},{"c":31.27,"h":31.44,"l":31.27,"n":689,"o":31.44,"t":"2026-09-30T15:45:00Z","v":20555,"vw":31.326299},{"c":31.68,"h":31.76,"l":31.24,"n":846,"o":31.26,"t":"2026-09-30T16:00:00Z","v":33775,"vw":31.387783},{"c":31.72,"h":31.83,"l":31.61,"n":971,"o":31.73,"t":"2026-09-30T16:15:00Z","v":57500,"vw":31.726711},{"c":31.755,"h":31.76,"l":31.5,"n":907,"o":31.725,"t":"2026-09-30T16:30:00Z","v":47898,"vw":31.665908},{"c":31.67,"h":31.81,"l":31.65,"n":623,"o":31.72,"t":"2026-09-30T16:45:00Z","v":22211,"vw":31.724965},{"c":31.555,"h":31.7317,"l":31.505,"n":654,"o":31.68,"t":"2026-09-30T17:00:00Z","v":70583,"vw":31.668931},{"c":31.445,"h":31.555,"l":31.32,"n":771,"o":31.5008,"t":"2026-09-30T17:15:00Z","v":40456,"vw":31.440106},{"c":31.56,"h":31.645,"l":31.4,"n":625,"o":31.445,"t":"2026-09-30T17:30:00Z","v":26526,"vw":31.521811},{"c":31.2,"h":31.55,"l":31.18,"n":935,"o":31.54,"t":"2026-09-30T17:45:00Z","v":48410,"vw":31.351139},{"c":30.8,"h":31.24,"l":30.8,"n":881,"o":31.2,"t":"2026-09-30T18:00:00Z","v":41209,"vw":31.016681},{"c":30.69,"h":30.86,"l":30.66,"n":749,"o":30.83,"t":"2026-09-30T18:15:00Z","v":29578,"vw":30.782071},{"c":30.685,"h":30.73,"l":30.52,"n":1569,"o":30.68,"t":"2026-09-30T18:30:00Z","v":98138,"vw":30.597167},{"c":30.72,"h":30.8,"l":30.65,"n":928,"o":30.66,"t":"2026-09-30T18:45:00Z","v":165676,"vw":30.715559},{"c":30.84,"h":30.98,"l":30.69,"n":899,"o":30.75,"t":"2026-09-30T19:00:00Z","v":35147,"vw":30.872191},{"c":30.66,"h":30.88,"l":30.62,"n":948,"o":30.88,"t":"2026-09-30T19:15:00Z","v":123668,"vw":30.720879},{"c":30.485,"h":30.71,"l":30.371,"n":1679,"o":30.66,"t":"2026-09-30T19:30:00Z","v":75475,"vw":30.575344},{"c":30.24,"h":30.53,"l":30.22,"n":5176,"o":30.47,"t":"2026-09-30T19:45:00Z","v":356022,"vw":30.340542},{"c":30.2767,"h":30.85,"l":30.25,"n":35,"o":30.25,"t":"2026-09-30T20:00:00Z","v":563883,"vw":30.250227},{"c":30.2092,"h":30.2092,"l":30.2092,"n":1,"o":30.2092,"t":"2026-09-30T20:15:00Z","v":320,"vw":30.2092},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-09-30T20:30:00Z","v":301,"vw":30.25},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-09-30T20:45:00Z","v":100,"vw":30.25},{"c":30.32,"h":30.32,"l":30.32,"n":1,"o":30.32,"t":"2026-09-30T22:00:00Z","v":300,"vw":30.32},{"c":30.7392,"h":30.7397,"l":30.7318,"n":3,"o":30.7318,"t":"2026-09-30T22:45:00Z","v":400,"vw":30.735625},{"c":30.25,"h":30.42,"l":30.25,"n":6,"o":30.42,"t":"2026-09-30T23:30:00Z","v":1318,"vw":30.263365},{"c":30.32,"h":30.69,"l":30.32,"n":5,"o":30.69,"t":"2026-09-30T23:45:00Z","v":360,"vw":30.581176},{"c":30.7,"h":30.84,"l":30.7,"n":14,"o":30.84,"t":"2026-10-01T08:00:00Z","v":421,"vw":30.777778},{"c":30.53,"h":30.62,"l":30.53,"n":6,"o":30.61,"t":"2026-10-01T11:00:00Z","v":596,"vw":30.596619},{"c":30.5,"h":30.5,"l":30.5,"n":4,"o":30.5,"t":"2026-10-01T11:45:00Z","v":253,"vw":30.5},{"c":30.26,"h":30.31,"l":30.26,"n":56,"o":30.31,"t":"2026-10-01T12:45:00Z","v":3243,"vw":30.293894},{"c":30.4803,"h":30.4803,"l":30.29,"n":5,"o":30.29,"t":"2026-10-01T13:00:00Z","v":948,"vw":30.351579},{"c":30.53,"h":30.54,"l":30.22,"n":10,"o":30.54,"t":"2026-10-01T13:15:00Z","v":663,"vw":30.485664},{"c":30.22,"h":31,"l":30.055,"n":641,"o":30.66,"t":"2026-10-01T13:30:00Z","v":65555,"vw":30.459141},{"c":30.745,"h":30.8398,"l":29.88,"n":664,"o":30.22,"t":"2026-10-01T13:45:00Z","v":28187,"vw":30.249998},{"c":30.88,"h":30.88,"l":30.24,"n":668,"o":30.63,"t":"2026-10-01T14:00:00Z","v":37150,"vw":30.560029},{"c":31.045,"h":31.33,"l":30.885,"n":1062,"o":30.885,"t":"2026-10-01T14:15:00Z","v":91930,"vw":31.147944},{"c":30.975,"h":31.15,"l":30.88,"n":1052,"o":31.02,"t":"2026-10-01T14:30:00Z","v":78885,"vw":30.989942},{"c":30.66,"h":31.255,"l":30.45,"n":1647,"o":31.07,"t":"2026-10-01T14:45:00Z","v":151397,"vw":30.666096},{"c":30.355,"h":30.67,"l":30.31,"n":581,"o":30.65,"t":"2026-10-01T15:00:00Z","v":28406,"vw":30.420707},{"c":30.19,"h":30.38,"l":30.14,"n":804,"o":30.38,"t":"2026-10-01T15:15:00Z","v":38475,"vw":30.255676},{"c":30.15,"h":30.28,"l":30.11,"n":615,"o":30.17,"t":"2026-10-01T15:30:00Z","v":39279,"vw":30.173663},{"c":30.16,"h":30.27,"l":30.12,"n":684,"o":30.15,"t":"2026-10-01T15:45:00Z","v":44466,"vw":30.195437},{"c":30.24,"h":30.56,"l":30.16,"n":764,"o":30.16,"t":"2026-10-01T16:00:00Z","v":40004,"vw":30.33898},{"c":30.35,"h":30.38,"l":30.2,"n":660,"o":30.23,"t":"2026-10-01T16:15:00Z","v":32382,"vw":30.315103},{"c":30.16,"h":30.42,"l":30.105,"n":609,"o":30.31,"t":"2026-10-01T16:30:00Z","v":33120,"vw":30.27338},{"c":30.125,"h":30.25,"l":30.1,"n":485,"o":30.16,"t":"2026-10-01T16:45:00Z","v":17064,"vw":30.17759},{"c":30.445,"h":30.54,"l":30.13,"n":472,"o":30.13,"t":"2026-10-01T17:00:00Z","v":14946,"vw":30.307825},{"c":30.93,"h":31.14,"l":30.41,"n":720,"o":30.43,"t":"2026-10-01T17:15:00Z","v":56632,"vw":30.815866},{"c":30.7795,"h":31.1,"l":30.645,"n":648,"o":30.92,"t":"2026-10-01T17:30:00Z","v":28500,"vw":30.862817},{"c":30.455,"h":30.855,"l":30.4193,"n":651,"o":30.79,"t":"2026-10-01T17:45:00Z","v":126813,"vw":30.751511},{"c":30.3417,"h":30.44,"l":30.235,"n":534,"o":30.41,"t":"2026-10-01T18:00:00Z","v":30815,"vw":30.353569},{"c":29.81,"h":30.455,"l":29.81,"n":910,"o":30.39,"t":"2026-10-01T18:15:00Z","v":44124,"vw":30.141825},{"c":30.22,"h":30.25,"l":29.81,"n":1291,"o":29.81,"t":"2026-10-01T18:30:00Z","v":85270,"vw":29.974282},{"c":29.98,"h":30.28,"l":29.91,"n":659,"o":30.22,"t":"2026-10-01T18:45:00Z","v":24965,"vw":30.092681},{"c":30.07,"h":30.07,"l":29.87,"n":510,"o":30.01,"t":"2026-10-01T19:00:00Z","v":19209,"vw":29.965398},{"c":30.015,"h":30.07,"l":29.87,"n":996,"o":30.0291,"t":"2026-10-01T19:15:00Z","v":43870,"vw":29.953067},{"c":30.15,"h":30.375,"l":30,"n":1519,"o":30.04,"t":"2026-10-01T19:30:00Z","v":84511,"vw":30.221407},{"c":29.88,"h":30.28,"l":29.8605,"n":4319,"o":30.12,"t":"2026-10-01T19:45:00Z","v":292465,"vw":30.059043},{"c":29.92,"h":29.93,"l":29.91,"n":53,"o":29.91,"t":"2026-10-01T20:00:00Z","v":240030,"vw":29.910055},{"c":30.31,"h":30.6743,"l":29.91,"n":4,"o":30.6743,"t":"2026-10-01T20:15:00Z","v":130131,"vw":29.91151},{"c":30.23,"h":30.23,"l":30.23,"n":2,"o":30.23,"t":"2026-10-01T20:30:00Z","v":508,"vw":30.23},{"c":30,"h":30,"l":30,"n":3,"o":30,"t":"2026-10-01T20:45:00Z","v":976,"vw":30},{"c":29.9958,"h":29.9958,"l":29.95,"n":2,"o":29.95,"t":"2026-10-01T22:00:00Z","v":200,"vw":29.9729},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-01T22:30:00Z","v":100,"vw":30.3},{"c":30.012,"h":30.012,"l":29.94,"n":21,"o":29.95,"t":"2026-10-01T22:45:00Z","v":2017,"vw":29.980055},{"c":30.16,"h":30.16,"l":30.16,"n":2,"o":30.16,"t":"2026-10-02T12:00:00Z","v":159,"vw":30.16},{"c":30.68,"h":30.69,"l":30.68,"n":4,"o":30.69,"t":"2026-10-02T12:30:00Z","v":600,"vw":30.68335},{"c":30.165,"h":30.61,"l":29.54,"n":681,"o":30.35,"t":"2026-10-02T13:30:00Z","v":64968,"vw":30.097546},{"c":30.74,"h":31.08,"l":30.33,"n":612,"o":30.35,"t":"2026-10-02T13:45:00Z","v":68084,"vw":30.736509},{"c":30.94,"h":31.1723,"l":30.47,"n":628,"o":30.63,"t":"2026-10-02T14:00:00Z","v":61532,"vw":30.951619},{"c":31.22,"h":31.26,"l":30.8227,"n":609,"o":30.93,"t":"2026-10-02T14:15:00Z","v":46481,"vw":31.077252},{"c":31.39,"h":31.47,"l":31.02,"n":1009,"o":31.18,"t":"2026-10-02T14:30:00Z","v":84963,"vw":31.199399},{"c":31.205,"h":31.465,"l":31.205,"n":665,"o":31.37,"t":"2026-10-02T14:45:00Z","v":45743,"vw":31.35847},{"c":30.65,"h":31.185,"l":30.5,"n":1023,"o":31.18,"t":"2026-10-02T15:00:00Z","v":68636,"vw":30.843564},{"c":30.545,"h":30.81,"l":30.4,"n":616,"o":30.695,"t":"2026-10-02T15:15:00Z","v":33835,"vw":30.632173},{"c":30.61,"h":30.89,"l":30.54,"n":546,"o":30.6,"t":"2026-10-02T15:30:00Z","v":25194,"vw":30.740341},{"c":30.46,"h":30.71,"l":30.3,"n":694,"o":30.62,"t":"2026-10-02T15:45:00Z","v":50900,"vw":30.543144},{"c":30.335,"h":30.575,"l":30.31,"n":534,"o":30.495,"t":"2026-10-02T16:00:00Z","v":25552,"vw":30.4495},{"c":30.35,"h":30.39,"l":30.27,"n":511,"o":30.3,"t":"2026-10-02T16:15:00Z","v":18895,"vw":30.337217},{"c":30.34,"h":30.51,"l":30.3,"n":487,"o":30.355,"t":"2026-10-02T16:30:00Z","v":23103,"vw":30.376221},{"c":30.75,"h":30.88,"l":30.37,"n":657,"o":30.37,"t":"2026-10-02T16:45:00Z","v":40069,"vw":30.639552},{"c":30.59,"h":30.76,"l":30.56,"n":564,"o":30.75,"t":"2026-10-02T17:00:00Z","v":28390,"vw":30.654235},{"c":30.76,"h":30.775,"l":30.54,"n":548,"o":30.57,"t":"2026-10-02T17:15:00Z","v":20804,"vw":30.677256},{"c":30.74,"h":30.8277,"l":30.67,"n":482,"o":30.74,"t":"2026-10-02T17:30:00Z","v":16921,"vw":30.738401},{"c":30.92,"h":30.93,"l":30.73,"n":590,"o":30.76,"t":"2026-10-02T17:45:00Z","v":21137,"vw":30.825657},{"c":30.9,"h":30.995,"l":30.8,"n":786,"o":30.89,"t":"2026-10-02T18:00:00Z","v":43023,"vw":30.913806},{"c":30.67,"h":30.92,"l":30.62,"n":518,"o":30.92,"t":"2026-10-02T18:15:00Z","v":20584,"vw":30.748137},{"c":30.61,"h":30.75,"l":30.61,"n":469,"o":30.69,"t":"2026-10-02T18:30:00Z","v":18644,"vw":30.670056},{"c":30.565,"h":30.63,"l":30.52,"n":552,"o":30.61,"t":"2026-10-02T18:45:00Z","v":100917,"vw":30.574925},{"c":30.69,"h":30.74,"l":30.555,"n":622,"o":30.555,"t":"2026-10-02T19:00:00Z","v":20917,"vw":30.641363},{"c":30.83,"h":30.84,"l":30.6,"n":641,"o":30.66,"t":"2026-10-02T19:15:00Z","v":23342,"vw":30.702365},{"c":30.755,"h":30.955,"l":30.67,"n":1402,"o":30.84,"t":"2026-10-02T19:30:00Z","v":60962,"vw":30.815249},{"c":30.92,"h":31.005,"l":30.75,"n":2945,"o":30.75,"t":"2026-10-02T19:45:00Z","v":183209,"vw":30.888692},{"c":30.93,"h":30.93,"l":30.93,"n":50,"o":30.93,"t":"2026-10-02T20:00:00Z","v":328067,"vw":30.93},{"c":30.6599,"h":30.6599,"l":30.6599,"n":1,"o":30.6599,"t":"2026-10-02T21:30:00Z","v":100,"vw":30.6599},{"c":30.7773,"h":30.7773,"l":30.7773,"n":2,"o":30.7773,"t":"2026-10-02T21:45:00Z","v":101,"vw":30.7773},{"c":30.85,"h":30.85,"l":30.85,"n":1,"o":30.85,"t":"2026-10-02T23:00:00Z","v":1132,"vw":30.85},{"c":30.93,"h":30.93,"l":30.93,"n":1,"o":30.93,"t":"2026-10-02T23:45:00Z","v":1000,"vw":30.93},{"c":30.91,"h":31,"l":30.68,"n":13,"o":30.68,"t":"2026-10-05T08:00:00Z","v":602,"vw":30.875987},{"c":31.9091,"h":31.9091,"l":31.9091,"n":1,"o":31.9091,"t":"2026-10-05T10:00:00Z","v":100,"vw":31.9091},{"c":30.89,"h":30.89,"l":30.89,"n":2,"o":30.89,"t":"2026-10-05T10:45:00Z","v":218,"vw":30.89},{"c":30.75,"h":30.75,"l":30.75,"n":2,"o":30.75,"t":"2026-10-05T11:15:00Z","v":180,"vw":30.75},{"c":30.7,"h":30.7,"l":30.69,"n":45,"o":30.7,"t":"2026-10-05T12:00:00Z","v":885,"vw":30.697812},{"c":31.15,"h":31.73,"l":31,"n":39,"o":31.11,"t":"2026-10-05T13:00:00Z","v":14143,"vw":31.460026},{"c":30.92,"h":31.5,"l":30.8,"n":27,"o":31.5,"t":"2026-10-05T13:15:00Z","v":2256,"vw":31.138549},{"c":30.23,"h":31.26,"l":30.01,"n":673,"o":31.26,"t":"2026-10-05T13:30:00Z","v":54968,"vw":30.529517},{"c":30.22,"h":30.6475,"l":29.9001,"n":685,"o":30.3132,"t":"2026-10-05T13:45:00Z","v":46515,"vw":30.143693},{"c":30.75,"h":30.785,"l":29.96,"n":491,"o":30.22,"t":"2026-10-05T14:00:00Z","v":20328,"vw":30.333006},{"c":30.805,"h":31.09,"l":30.74,"n":364,"o":30.795,"t":"2026-10-05T14:15:00Z","v":12652,"vw":30.899973},{"c":30.73,"h":30.82,"l":30.44,"n":429,"o":30.77,"t":"2026-10-05T14:30:00Z","v":19488,"vw":30.621446},{"c":30.63,"h":30.69,"l":30.48,"n":393,"o":30.69,"t":"2026-10-05T14:45:00Z","v":13538,"vw":30.598339},{"c":30.51,"h":30.77,"l":30.44,"n":394,"o":30.64,"t":"2026-10-05T15:00:00Z","v":13468,"vw":30.611579},{"c":30.3,"h":30.58,"l":30.2,"n":575,"o":30.515,"t":"2026-10-05T15:15:00Z","v":33652,"vw":30.401404},{"c":30.48,"h":30.48,"l":30.3,"n":268,"o":30.3,"t":"2026-10-05T15:30:00Z","v":13789,"vw":30.397308},{"c":30.5313,"h":30.57,"l":30.399,"n":341,"o":30.47,"t":"2026-10-05T15:45:00Z","v":17349,"vw":30.449498},{"c":30.4,"h":30.48,"l":30.29,"n":395,"o":30.47,"t":"2026-10-05T16:00:00Z","v":13954,"vw":30.367409},{"c":30.44,"h":30.4925,"l":30.35,"n":347,"o":30.35,"t":"2026-10-05T16:15:00Z","v":14113,"vw":30.435874},{"c":30.48,"h":30.515,"l":30.385,"n":387,"o":30.43,"t":"2026-10-05T16:30:00Z","v":17293,"vw":30.451637},{"c":30.35,"h":30.48,"l":30.35,"n":256,"o":30.48,"t":"2026-10-05T16:45:00Z","v":7679,"vw":30.417815},{"c":30.04,"h":30.33,"l":30.035,"n":531,"o":30.33,"t":"2026-10-05T17:00:00Z","v":21362,"vw":30.168357},{"c":30.03,"h":30.06,"l":29.93,"n":589,"o":30.03,"t":"2026-10-05T17:15:00Z","v":31156,"vw":29.98658},{"c":30.345,"h":30.36,"l":30.035,"n":324,"o":30.035,"t":"2026-10-05T17:30:00Z","v":16509,"vw":30.166604},{"c":30.27,"h":30.345,"l":30.19,"n":440,"o":30.345,"t":"2026-10-05T17:45:00Z","v":23406,"vw":30.278857},{"c":30.245,"h":30.31,"l":30.22,"n":264,"o":30.25,"t":"2026-10-05T18:00:00Z","v":6691,"vw":30.256959},{"c":30.085,"h":30.24,"l":30.085,"n":472,"o":30.22,"t":"2026-10-05T18:15:00Z","v":19674,"vw":30.163921},{"c":29.865,"h":30.11,"l":29.86,"n":398,"o":30.11,"t":"2026-10-05T18:30:00Z","v":18009,"vw":29.931009},{"c":30.175,"h":30.19,"l":29.88,"n":585,"o":29.88,"t":"2026-10-05T18:45:00Z","v":179974,"vw":29.979467},{"c":30.235,"h":30.27,"l":30.12,"n":486,"o":30.15,"t":"2026-10-05T19:00:00Z","v":14149,"vw":30.201257},{"c":30.19,"h":30.235,"l":30.135,"n":668,"o":30.235,"t":"2026-10-05T19:15:00Z","v":22366,"vw":30.1961},{"c":30.25,"h":30.29,"l":30.12,"n":1234,"o":30.175,"t":"2026-10-05T19:30:00Z","v":60975,"vw":30.221862},{"c":30.22,"h":30.355,"l":30.102,"n":3648,"o":30.265,"t":"2026-10-05T19:45:00Z","v":240205,"vw":30.235733},{"c":30.036,"h":30.2,"l":30.036,"n":26,"o":30.2,"t":"2026-10-05T20:00:00Z","v":162432,"vw":30.199892},{"c":30.7864,"h":30.7864,"l":30.7864,"n":1,"o":30.7864,"t":"2026-10-05T20:30:00Z","v":100,"vw":30.7864},{"c":30.18,"h":30.18,"l":30.18,"n":1,"o":30.18,"t":"2026-10-05T20:45:00Z","v":200,"vw":30.18},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-10-05T22:15:00Z","v":150,"vw":30.25},{"c":30.22,"h":30.22,"l":30.22,"n":28,"o":30.22,"t":"2026-10-05T22:30:00Z","v":360,"vw":30.22},{"c":30.34,"h":30.34,"l":30.34,"n":2,"o":30.34,"t":"2026-10-05T23:15:00Z","v":250,"vw":30.34},{"c":30.11,"h":30.31,"l":30.1046,"n":4,"o":30.31,"t":"2026-10-05T23:30:00Z","v":2200,"vw":30.129591},{"c":31.83,"h":31.83,"l":31.83,"n":1,"o":31.83,"t":"2026-10-06T10:15:00Z","v":175,"vw":31.83},{"c":30.6,"h":30.6,"l":30.6,"n":2,"o":30.6,"t":"2026-10-06T11:15:00Z","v":215,"vw":30.6},{"c":30.5,"h":30.7749,"l":30.5,"n":3,"o":30.7749,"t":"2026-10-06T11:30:00Z","v":361,"vw":30.576361},{"c":30.71,"h":30.71,"l":30.6,"n":24,"o":30.61,"t":"2026-10-06T12:30:00Z","v":4138,"vw":30.664231},{"c":30.62,"h":30.62,"l":30.62,"n":4,"o":30.62,"t":"2026-10-06T12:45:00Z","v":105,"vw":30.62},{"c":30.71,"h":30.8,"l":30.62,"n":28,"o":30.8,"t":"2026-10-06T13:00:00Z","v":803,"vw":30.735585},{"c":30.79,"h":30.8,"l":30.79,"n":6,"o":30.8,"t":"2026-10-06T13:15:00Z","v":463,"vw":30.796154},{"c":30.685,"h":31.42,"l":30.3,"n":685,"o":30.56,"t":"2026-10-06T13:30:00Z","v":106448,"vw":30.865214},{"c":31.17,"h":31.2999,"l":30.685,"n":955,"o":30.685,"t":"2026-10-06T13:45:00Z","v":134207,"vw":30.983718},{"c":30.875,"h":31.56,"l":30.87,"n":1326,"o":31.21,"t":"2026-10-06T14:00:00Z","v":113706,"vw":31.330749},{"c":30.94,"h":31.0684,"l":30.63,"n":563,"o":30.9,"t":"2026-10-06T14:15:00Z","v":38552,"vw":30.813311},{"c":30.56,"h":30.94,"l":30.5,"n":630,"o":30.93,"t":"2026-10-06T14:30:00Z","v":45505,"vw":30.808779},{"c":31.055,"h":31.055,"l":30.51,"n":347,"o":30.57,"t":"2026-10-06T14:45:00Z","v":18769,"vw":30.781481},{"c":30.87,"h":31.07,"l":30.69,"n":489,"o":31.06,"t":"2026-10-06T15:00:00Z","v":24967,"vw":30.865846},{"c":30.8,"h":30.96,"l":30.52,"n":320,"o":30.87,"t":"2026-10-06T15:15:00Z","v":21609,"vw":30.705359},{"c":30.645,"h":30.77,"l":30.6,"n":435,"o":30.76,"t":"2026-10-06T15:30:00Z","v":26559,"vw":30.655736},{"c":30.7,"h":30.88,"l":30.565,"n":413,"o":30.61,"t":"2026-10-06T15:45:00Z","v":16056,"vw":30.692365},{"c":30.6099,"h":30.655,"l":30.42,"n":384,"o":30.65,"t":"2026-10-06T16:00:00Z","v":16992,"vw":30.521042},{"c":30.23,"h":30.52,"l":30.22,"n":432,"o":30.52,"t":"2026-10-06T16:15:00Z","v":28094,"vw":30.302147},{"c":30.335,"h":30.35,"l":30.26,"n":483,"o":30.26,"t":"2026-10-06T16:30:00Z","v":18444,"vw":30.305406},{"c":30.425,"h":30.441,"l":30.35,"n":429,"o":30.36,"t":"2026-10-06T16:45:00Z","v":22354,"vw":30.394438},{"c":30.53,"h":30.6,"l":30.425,"n":294,"o":30.44,"t":"2026-10-06T17:00:00Z","v":10662,"vw":30.515274},{"c":30.77,"h":30.845,"l":30.5,"n":413,"o":30.545,"t":"2026-10-06T17:15:00Z","v":20861,"vw":30.687719},{"c":30.9847,"h":31.055,"l":30.77,"n":599,"o":30.77,"t":"2026-10-06T17:30:00Z","v":171130,"vw":30.917496},{"c":30.98,"h":31.08,"l":30.96,"n":436,"o":31.03,"t":"2026-10-06T17:45:00Z","v":21397,"vw":31.01414},{"c":31.16,"h":31.16,"l":30.88,"n":470,"o":30.99,"t":"2026-10-06T18:00:00Z","v":48482,"vw":31.06851},{"c":30.82,"h":31.17,"l":30.72,"n":872,"o":31.17,"t":"2026-10-06T18:15:00Z","v":80738,"vw":30.854285},{"c":30.72,"h":30.82,"l":30.605,"n":708,"o":30.81,"t":"2026-10-06T18:30:00Z","v":33768,"vw":30.739385},{"c":30.825,"h":30.85,"l":30.63,"n":441,"o":30.725,"t":"2026-10-06T18:45:00Z","v":25663,"vw":30.74978},{"c":30.8,"h":30.825,"l":30.69,"n":531,"o":30.825,"t":"2026-10-06T19:00:00Z","v":22678,"vw":30.784372},{"c":30.49,"h":30.82,"l":30.46,"n":682,"o":30.785,"t":"2026-10-06T19:15:00Z","v":27190,"vw":30.660344},{"c":30.47,"h":30.64,"l":30.451,"n":1162,"o":30.5,"t":"2026-10-06T19:30:00Z","v":74942,"vw":30.512926},{"c":30.87,"h":30.95,"l":30.4,"n":3742,"o":30.47,"t":"2026-10-06T19:45:00Z","v":262020,"vw":30.785214},{"c":30.88,"h":30.88,"l":30.88,"n":38,"o":30.88,"t":"2026-10-06T20:00:00Z","v":320800,"vw":30.88},{"c":31,"h":31,"l":31,"n":4,"o":31,"t":"2026-10-06T20:15:00Z","v":204,"vw":31},{"c":30.88,"h":30.9289,"l":30.88,"n":2,"o":30.9289,"t":"2026-10-06T20:30:00Z","v":839,"vw":30.891657},{"c":30.67,"h":30.67,"l":30.67,"n":13,"o":30.67,"t":"2026-10-06T21:30:00Z","v":366,"vw":30.67},{"c":31.29,"h":31.29,"l":31.1,"n":27,"o":31.1,"t":"2026-10-06T22:15:00Z","v":1576,"vw":31.197557},{"c":30.94,"h":30.94,"l":30.94,"n":1,"o":30.94,"t":"2026-10-06T23:45:00Z","v":500,"vw":30.94},{"c":30.58,"h":30.76,"l":30.58,"n":13,"o":30.74,"t":"2026-10-07T08:00:00Z","v":1101,"vw":30.637497},{"c":30.45,"h":30.45,"l":30.45,"n":12,"o":30.45,"t":"2026-10-07T11:15:00Z","v":403,"vw":30.45},{"c":30.5,"h":30.5,"l":30.5,"n":2,"o":30.5,"t":"2026-10-07T12:00:00Z","v":157,"vw":30.5},{"c":30.3,"h":30.4,"l":30.3,"n":12,"o":30.4,"t":"2026-10-07T12:15:00Z","v":1005,"vw":30.345534},{"c":30.4,"h":30.4,"l":30.4,"n":13,"o":30.4,"t":"2026-10-07T13:15:00Z","v":276,"vw":30.4},{"c":29.64,"h":30.35,"l":29.3,"n":1084,"o":30.27,"t":"2026-10-07T13:30:00Z","v":86233,"vw":29.761096},{"c":29.425,"h":29.83,"l":29.25,"n":1630,"o":29.64,"t":"2026-10-07T13:45:00Z","v":185153,"vw":29.644087},{"c":29.1765,"h":29.52,"l":29.14,"n":1044,"o":29.44,"t":"2026-10-07T14:00:00Z","v":78744,"vw":29.334706},{"c":28.935,"h":29.24,"l":28.935,"n":1015,"o":29.22,"t":"2026-10-07T14:15:00Z","v":64128,"vw":29.114845},{"c":28.89,"h":29.05,"l":28.74,"n":1916,"o":29.0499,"t":"2026-10-07T14:30:00Z","v":166711,"vw":28.881539},{"c":28.87,"h":28.96,"l":28.75,"n":870,"o":28.87,"t":"2026-10-07T14:45:00Z","v":63553,"vw":28.844151},{"c":28.55,"h":28.905,"l":28.55,"n":849,"o":28.87,"t":"2026-10-07T15:00:00Z","v":48256,"vw":28.73524},{"c":28.325,"h":28.6,"l":28.28,"n":1239,"o":28.56,"t":"2026-10-07T15:15:00Z","v":94186,"vw":28.424075},{"c":28.28,"h":28.38,"l":28.21,"n":1099,"o":28.35,"t":"2026-10-07T15:30:00Z","v":93823,"vw":28.287403},{"c":28.33,"h":28.46,"l":28.23,"n":1339,"o":28.26,"t":"2026-10-07T15:45:00Z","v":106788,"vw":28.334905},{"c":28.115,"h":28.33,"l":28.08,"n":818,"o":28.33,"t":"2026-10-07T16:00:00Z","v":57038,"vw":28.197743},{"c":28.03,"h":28.13,"l":27.935,"n":1241,"o":28.115,"t":"2026-10-07T16:15:00Z","v":74857,"vw":28.017372},{"c":28.25,"h":28.25,"l":27.905,"n":1173,"o":28,"t":"2026-10-07T16:30:00Z","v":88854,"vw":28.05668},{"c":28.115,"h":28.25,"l":28.11,"n":785,"o":28.25,"t":"2026-10-07T16:45:00Z","v":47553,"vw":28.192289},{"c":28.46,"h":28.47,"l":28.0675,"n":964,"o":28.11,"t":"2026-10-07T17:00:00Z","v":57649,"vw":28.245149},{"c":28.095,"h":28.44,"l":28.095,"n":636,"o":28.44,"t":"2026-10-07T17:15:00Z","v":41258,"vw":28.306867},{"c":28.2,"h":28.25,"l":28.091,"n":629,"o":28.11,"t":"2026-10-07T17:30:00Z","v":28891,"vw":28.151346},{"c":28.13,"h":28.2,"l":28.0724,"n":813,"o":28.2,"t":"2026-10-07T17:45:00Z","v":47465,"vw":28.108077},{"c":28.33,"h":28.42,"l":28.13,"n":679,"o":28.13,"t":"2026-10-07T18:00:00Z","v":26381,"vw":28.2755},{"c":28.535,"h":28.58,"l":28.265,"n":699,"o":28.315,"t":"2026-10-07T18:15:00Z","v":46635,"vw":28.480061},{"c":28.61,"h":28.75,"l":28.5,"n":709,"o":28.51,"t":"2026-10-07T18:30:00Z","v":28151,"vw":28.632914},{"c":28.59,"h":28.685,"l":28.56,"n":708,"o":28.61,"t":"2026-10-07T18:45:00Z","v":31822,"vw":28.632369},{"c":28.61,"h":28.79,"l":28.57,"n":1053,"o":28.57,"t":"2026-10-07T19:00:00Z","v":65062,"vw":28.67146},{"c":28.92,"h":28.935,"l":28.635,"n":966,"o":28.635,"t":"2026-10-07T19:15:00Z","v":57502,"vw":28.830759},{"c":29.12,"h":29.12,"l":28.9,"n":1911,"o":28.92,"t":"2026-10-07T19:30:00Z","v":249307,"vw":29.047934},{"c":28.75,"h":29.25,"l":28.74,"n":5106,"o":29.12,"t":"2026-10-07T19:45:00Z","v":369945,"vw":28.927565},{"c":28.76,"h":28.76,"l":28.76,"n":35,"o":28.76,"t":"2026-10-07T20:00:00Z","v":242374,"vw":28.76},{"c":28.84,"h":28.85,"l":28.84,"n":19,"o":28.84,"t":"2026-10-07T20:15:00Z","v":6655,"vw":28.849006},{"c":28.77,"h":28.77,"l":28.77,"n":1,"o":28.77,"t":"2026-10-07T20:45:00Z","v":670,"vw":28.77},{"c":28.9575,"h":28.9575,"l":28.948,"n":2,"o":28.948,"t":"2026-10-07T21:00:00Z","v":800,"vw":28.95275},{"c":28.9795,"h":28.99,"l":28.9464,"n":35,"o":28.9481,"t":"2026-10-07T21:15:00Z","v":8074,"vw":28.967095},{"c":29.5205,"h":29.5574,"l":29.5205,"n":2,"o":29.5574,"t":"2026-10-07T21:30:00Z","v":400,"vw":29.53895},{"c":28.91,"h":28.92,"l":28.91,"n":6,"o":28.92,"t":"2026-10-07T22:30:00Z","v":391,"vw":28.914},{"c":29.11,"h":29.11,"l":29.11,"n":2,"o":29.11,"t":"2026-10-07T23:15:00Z","v":143,"vw":29.11},{"c":29.1083,"h":29.1083,"l":28.87,"n":3,"o":28.87,"t":"2026-10-07T23:30:00Z","v":370,"vw":28.98915},{"c":29.062,"h":29.062,"l":29.062,"n":2,"o":29.062,"t":"2026-10-07T23:45:00Z","v":200,"vw":29.062},{"c":28.75,"h":28.75,"l":28.74,"n":36,"o":28.74,"t":"2026-10-08T08:00:00Z","v":975,"vw":28.748285},{"c":28.61,"h":28.61,"l":28.61,"n":2,"o":28.61,"t":"2026-10-08T08:15:00Z","v":134,"vw":28.61},{"c":28.4,"h":28.4,"l":28.4,"n":2,"o":28.4,"t":"2026-10-08T11:30:00Z","v":102,"vw":28.4},{"c":28.5,"h":28.5,"l":28.5,"n":4,"o":28.5,"t":"2026-10-08T11:45:00Z","v":158,"vw":28.5},{"c":28.1497,"h":28.51,"l":28.1497,"n":2,"o":28.51,"t":"2026-10-08T12:00:00Z","v":470,"vw":28.356681},{"c":28.228,"h":28.55,"l":28.05,"n":565,"o":28.33,"t":"2026-10-08T13:30:00Z","v":68293,"vw":28.32125},{"c":28.2202,"h":28.36,"l":28.05,"n":398,"o":28.245,"t":"2026-10-08T13:45:00Z","v":19559,"vw":28.229596},{"c":28.49,"h":28.52,"l":28.1,"n":677,"o":28.1665,"t":"2026-10-08T14:00:00Z","v":51302,"vw":28.319472},{"c":28.495,"h":28.55,"l":28.39,"n":684,"o":28.44,"t":"2026-10-08T14:15:00Z","v":42386,"vw":28.446877},{"c":28.3,"h":28.495,"l":28.25,"n":534,"o":28.495,"t":"2026-10-08T14:30:00Z","v":19604,"vw":28.36709},{"c":28.49,"h":28.51,"l":28.27,"n":588,"o":28.31,"t":"2026-10-08T14:45:00Z","v":28697,"vw":28.359257},{"c":28.27,"h":28.56,"l":28.255,"n":587,"o":28.56,"t":"2026-10-08T15:00:00Z","v":28553,"vw":28.353771},{"c":28.025,"h":28.26,"l":28,"n":735,"o":28.26,"t":"2026-10-08T15:15:00Z","v":38924,"vw":28.120698},{"c":27.8,"h":28.1,"l":27.77,"n":671,"o":28.025,"t":"2026-10-08T15:30:00Z","v":34743,"vw":27.876338},{"c":27.85,"h":28.01,"l":27.845,"n":544,"o":27.85,"t":"2026-10-08T15:45:00Z","v":19375,"vw":27.923262},{"c":27.83,"h":28,"l":27.83,"n":777,"o":27.895,"t":"2026-10-08T16:00:00Z","v":38963,"vw":27.937865},{"c":28.11,"h":28.37,"l":27.77,"n":651,"o":27.87,"t":"2026-10-08T16:15:00Z","v":29276,"vw":28.054236},{"c":27.98,"h":28.14,"l":27.9297,"n":533,"o":28.115,"t":"2026-10-08T16:30:00Z","v":20795,"vw":28.039216},{"c":27.98,"h":28.1,"l":27.88,"n":955,"o":27.93,"t":"2026-10-08T16:45:00Z","v":53370,"vw":27.969903},{"c":28.02,"h":28.08,"l":27.745,"n":610,"o":28,"t":"2026-10-08T17:00:00Z","v":42958,"vw":27.88858},{"c":27.75,"h":28.02,"l":27.67,"n":549,"o":28.02,"t":"2026-10-08T17:15:00Z","v":18834,"vw":27.838886},{"c":27.905,"h":27.92,"l":27.745,"n":572,"o":27.78,"t":"2026-10-08T17:30:00Z","v":21742,"vw":27.818165},{"c":27.725,"h":27.87,"l":27.65,"n":677,"o":27.87,"t":"2026-10-08T17:45:00Z","v":33152,"vw":27.736394},{"c":27.795,"h":27.8,"l":27.668,"n":612,"o":27.7,"t":"2026-10-08T18:00:00Z","v":23613,"vw":27.723712},{"c":27.75,"h":27.85,"l":27.68,"n":827,"o":27.82,"t":"2026-10-08T18:15:00Z","v":55750,"vw":27.765781},{"c":27.53,"h":27.76,"l":27.52,"n":739,"o":27.75,"t":"2026-10-08T18:30:00Z","v":43566,"vw":27.611029},{"c":27.245,"h":27.54,"l":27.21,"n":959,"o":27.54,"t":"2026-10-08T18:45:00Z","v":57125,"vw":27.36215},{"c":27.34,"h":27.3499,"l":27.2,"n":1130,"o":27.22,"t":"2026-10-08T19:00:00Z","v":93716,"vw":27.271554},{"c":27.805,"h":27.87,"l":27.26,"n":923,"o":27.31,"t":"2026-10-08T19:15:00Z","v":93489,"vw":27.497453},{"c":27.76,"h":27.96,"l":27.76,"n":1218,"o":27.805,"t":"2026-10-08T19:30:00Z","v":55930,"vw":27.879536},{"c":28.18,"h":28.23,"l":27.78,"n":3610,"o":27.78,"t":"2026-10-08T19:45:00Z","v":183786,"vw":28.087901},{"c":28.18,"h":28.18,"l":28.18,"n":22,"o":28.18,"t":"2026-10-08T20:00:00Z","v":542659,"vw":28.18},{"c":28.74,"h":28.74,"l":28.74,"n":1,"o":28.74,"t":"2026-10-08T20:15:00Z","v":100,"vw":28.74},{"c":28.18,"h":28.18,"l":28.18,"n":1,"o":28.18,"t":"2026-10-08T20:30:00Z","v":207,"vw":28.18},{"c":28.18,"h":28.18,"l":28.1381,"n":2,"o":28.1381,"t":"2026-10-08T21:15:00Z","v":800,"vw":28.174763},{"c":28.19,"h":28.19,"l":28.19,"n":1,"o":28.19,"t":"2026-10-08T21:30:00Z","v":100,"vw":28.19},{"c":28.22,"h":28.22,"l":28.22,"n":1,"o":28.22,"t":"2026-10-08T23:15:00Z","v":100,"vw":28.22},{"c":28.6,"h":28.6,"l":28.59,"n":2,"o":28.59,"t":"2026-10-09T09:30:00Z","v":450,"vw":28.594444},{"c":29.12,"h":29.131,"l":29.12,"n":3,"o":29.131,"t":"2026-10-09T11:30:00Z","v":385,"vw":29.128067},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-09T13:00:00Z","v":900,"vw":28.3},{"c":28.22,"h":28.22,"l":28.22,"n":31,"o":28.22,"t":"2026-10-09T13:15:00Z","v":636,"vw":28.22},{"c":27.24,"h":28.45,"l":27.18,"n":658,"o":27.77,"t":"2026-10-09T13:30:00Z","v":57134,"vw":27.592388},{"c":27.0993,"h":27.2963,"l":27.03,"n":572,"o":27.2963,"t":"2026-10-09T13:45:00Z","v":35723,"vw":27.138322},{"c":27.06,"h":27.22,"l":26.7801,"n":976,"o":27.1,"t":"2026-10-09T14:00:00Z","v":63288,"vw":27.011821},{"c":27.345,"h":27.39,"l":26.95,"n":524,"o":27.01,"t":"2026-10-09T14:15:00Z","v":29922,"vw":27.22156},{"c":27.265,"h":27.35,"l":27.21,"n":486,"o":27.35,"t":"2026-10-09T14:30:00Z","v":22328,"vw":27.270436},{"c":27.44,"h":27.44,"l":27.23,"n":258,"o":27.27,"t":"2026-10-09T14:45:00Z","v":6342,"vw":27.334217},{"c":27.2772,"h":27.42,"l":27.13,"n":590,"o":27.42,"t":"2026-10-09T15:00:00Z","v":26189,"vw":27.220824},{"c":27.11,"h":27.375,"l":27.11,"n":479,"o":27.3,"t":"2026-10-09T15:15:00Z","v":20413,"vw":27.224973},{"c":27.0899,"h":27.22,"l":27.045,"n":650,"o":27.14,"t":"2026-10-09T15:30:00Z","v":25968,"vw":27.113622},{"c":26.95,"h":27.1099,"l":26.93,"n":717,"o":27.08,"t":"2026-10-09T15:45:00Z","v":30746,"vw":27.012044},{"c":27.015,"h":27.075,"l":26.93,"n":550,"o":26.945,"t":"2026-10-09T16:00:00Z","v":29146,"vw":27.008174},{"c":27.03,"h":27.0724,"l":26.95,"n":419,"o":27.04,"t":"2026-10-09T16:15:00Z","v":18831,"vw":26.996186},{"c":26.975,"h":27.035,"l":26.88,"n":492,"o":27.035,"t":"2026-10-09T16:30:00Z","v":20798,"vw":26.956965},{"c":26.835,"h":26.98,"l":26.835,"n":545,"o":26.92,"t":"2026-10-09T16:45:00Z","v":37181,"vw":26.893564},{"c":26.8,"h":26.8896,"l":26.7,"n":667,"o":26.84,"t":"2026-10-09T17:00:00Z","v":35194,"vw":26.820543},{"c":26.77,"h":26.84,"l":26.735,"n":433,"o":26.79,"t":"2026-10-09T17:15:00Z","v":28984,"vw":26.784938},{"c":26.88,"h":26.88,"l":26.77,"n":437,"o":26.77,"t":"2026-10-09T17:30:00Z","v":12834,"vw":26.794181},{"c":26.955,"h":27.015,"l":26.86,"n":618,"o":26.875,"t":"2026-10-09T17:45:00Z","v":22720,"vw":26.940092},{"c":27.04,"h":27.095,"l":26.8768,"n":677,"o":26.905,"t":"2026-10-09T18:00:00Z","v":44773,"vw":26.972321},{"c":26.82,"h":27.06,"l":26.8001,"n":1516,"o":27.04,"t":"2026-10-09T18:15:00Z","v":165281,"vw":26.959036},{"c":26.9687,"h":26.98,"l":26.79,"n":691,"o":26.805,"t":"2026-10-09T18:30:00Z","v":34902,"vw":26.91847},{"c":27.04,"h":27.213,"l":26.965,"n":793,"o":26.965,"t":"2026-10-09T18:45:00Z","v":36308,"vw":27.071531},{"c":27.18,"h":27.22,"l":26.99,"n":702,"o":27.02,"t":"2026-10-09T19:00:00Z","v":32435,"vw":27.074615},{"c":27.085,"h":27.28,"l":27.085,"n":628,"o":27.14,"t":"2026-10-09T19:15:00Z","v":20059,"vw":27.19656},{"c":27.38,"h":27.3999,"l":27.03,"n":1161,"o":27.085,"t":"2026-10-09T19:30:00Z","v":106129,"vw":27.218776},{"c":27.25,"h":27.45,"l":27.25,"n":3331,"o":27.4,"t":"2026-10-09T19:45:00Z","v":169868,"vw":27.366765},{"c":27.26,"h":27.26,"l":27.26,"n":32,"o":27.26,"t":"2026-10-09T20:00:00Z","v":188672,"vw":27.26},{"c":27.38,"h":27.38,"l":27.38,"n":1,"o":27.38,"t":"2026-10-09T20:30:00Z","v":500,"vw":27.38},{"c":27.366,"h":27.3677,"l":27.2282,"n":4,"o":27.2282,"t":"2026-10-09T21:00:00Z","v":635,"vw":27.314598},{"c":27.1764,"h":27.1764,"l":27.1764,"n":2,"o":27.1764,"t":"2026-10-09T21:15:00Z","v":145,"vw":27.1764},{"c":27.28,"h":27.29,"l":27.28,"n":5,"o":27.29,"t":"2026-10-09T21:30:00Z","v":400,"vw":27.283058},{"c":27.371,"h":27.371,"l":27.371,"n":1,"o":27.371,"t":"2026-10-09T22:30:00Z","v":150,"vw":27.371},{"c":27.2448,"h":27.2448,"l":27.2448,"n":1,"o":27.2448,"t":"2026-10-09T23:30:00Z","v":199,"vw":27.2448},{"c":27.3,"h":27.3,"l":27.3,"n":4,"o":27.3,"t":"2026-10-12T08:00:00Z","v":142,"vw":27.3},{"c":27.95,"h":27.95,"l":27.95,"n":5,"o":27.95,"t":"2026-10-12T10:15:00Z","v":299,"vw":27.95},{"c":27.17,"h":27.17,"l":27.17,"n":5,"o":27.17,"t":"2026-10-12T11:15:00Z","v":490,"vw":27.17},{"c":27.19,"h":27.19,"l":27.19,"n":2,"o":27.19,"t":"2026-10-12T12:00:00Z","v":176,"vw":27.19},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-10-12T12:15:00Z","v":149,"vw":27.15},{"c":27.17,"h":27.17,"l":27.17,"n":3,"o":27.17,"t":"2026-10-12T12:45:00Z","v":330,"vw":27.17},{"c":27.15,"h":27.15,"l":27.15,"n":4,"o":27.15,"t":"2026-10-12T13:15:00Z","v":592,"vw":27.15},{"c":27.4,"h":27.7589,"l":26.81,"n":534,"o":27.13,"t":"2026-10-12T13:30:00Z","v":88296,"vw":27.158759},{"c":27.16,"h":27.63,"l":26.99,"n":547,"o":27.48,"t":"2026-10-12T13:45:00Z","v":57860,"vw":27.319284},{"c":27.14,"h":27.14,"l":26.84,"n":625,"o":27.12,"t":"2026-10-12T14:00:00Z","v":41199,"vw":27.023218},{"c":26.905,"h":27.07,"l":26.86,"n":407,"o":27.07,"t":"2026-10-12T14:15:00Z","v":17547,"vw":26.951898},{"c":26.92,"h":26.995,"l":26.85,"n":462,"o":26.89,"t":"2026-10-12T14:30:00Z","v":18242,"vw":26.910915},{"c":26.89,"h":27.065,"l":26.865,"n":432,"o":26.875,"t":"2026-10-12T14:45:00Z","v":19761,"vw":26.967096},{"c":27,"h":27.1151,"l":26.915,"n":390,"o":26.935,"t":"2026-10-12T15:00:00Z","v":26960,"vw":27.005339},{"c":27.0401,"h":27.13,"l":26.96,"n":552,"o":27,"t":"2026-10-12T15:15:00Z","v":28691,"vw":27.056258},{"c":27.04,"h":27.15,"l":26.98,"n":525,"o":27.04,"t":"2026-10-12T15:30:00Z","v":31561,"vw":27.045552},{"c":27.0132,"h":27.165,"l":27,"n":442,"o":27.05,"t":"2026-10-12T15:45:00Z","v":21823,"vw":27.076213},{"c":27.01,"h":27.12,"l":26.99,"n":319,"o":27,"t":"2026-10-12T16:00:00Z","v":12981,"vw":27.025329},{"c":27.03,"h":27.12,"l":26.99,"n":446,"o":27.025,"t":"2026-10-12T16:15:00Z","v":17308,"vw":27.050902},{"c":27.12,"h":27.17,"l":27.03,"n":354,"o":27.04,"t":"2026-10-12T16:30:00Z","v":18791,"vw":27.094135},{"c":27.2501,"h":27.32,"l":27.1,"n":550,"o":27.12,"t":"2026-10-12T16:45:00Z","v":42498,"vw":27.191106},{"c":27.29,"h":27.41,"l":27.26,"n":366,"o":27.265,"t":"2026-10-12T17:00:00Z","v":27828,"vw":27.327607},{"c":27.42,"h":27.53,"l":27.2757,"n":632,"o":27.29,"t":"2026-10-12T17:15:00Z","v":87268,"vw":27.399233},{"c":27.54,"h":27.6,"l":27.38,"n":854,"o":27.43,"t":"2026-10-12T17:30:00Z","v":120347,"vw":27.473755},{"c":27.51,"h":27.56,"l":27.485,"n":307,"o":27.49,"t":"2026-10-12T17:45:00Z","v":13287,"vw":27.521181},{"c":27.295,"h":27.65,"l":27.26,"n":859,"o":27.525,"t":"2026-10-12T18:00:00Z","v":86229,"vw":27.392864},{"c":27.335,"h":27.38,"l":27.27,"n":485,"o":27.295,"t":"2026-10-12T18:15:00Z","v":22110,"vw":27.344125},{"c":27.195,"h":27.35,"l":27.195,"n":552,"o":27.325,"t":"2026-10-12T18:30:00Z","v":24994,"vw":27.280186},{"c":27.115,"h":27.36,"l":27.04,"n":1568,"o":27.19,"t":"2026-10-12T18:45:00Z","v":145823,"vw":27.21079},{"c":26.93,"h":27.185,"l":26.93,"n":879,"o":27.14,"t":"2026-10-12T19:00:00Z","v":57900,"vw":27.112165},{"c":26.93,"h":27.01,"l":26.9101,"n":657,"o":26.93,"t":"2026-10-12T19:15:00Z","v":32012,"vw":26.957311},{"c":26.92,"h":27.04,"l":26.88,"n":1302,"o":26.955,"t":"2026-10-12T19:30:00Z","v":81354,"vw":26.982169},{"c":27.19,"h":27.23,"l":26.84,"n":3703,"o":26.91,"t":"2026-10-12T19:45:00Z","v":231199,"vw":27.093551},{"c":27.2,"h":27.2,"l":27.2,"n":39,"o":27.2,"t":"2026-10-12T20:00:00Z","v":192179,"vw":27.2},{"c":27.2,"h":27.2,"l":27.1,"n":7,"o":27.1,"t":"2026-10-12T20:15:00Z","v":609,"vw":27.143606},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-10-12T23:30:00Z","v":200,"vw":27.2},{"c":27.14,"h":27.24,"l":27.06,"n":14,"o":27.24,"t":"2026-10-13T08:00:00Z","v":1040,"vw":27.106107},{"c":27.44,"h":27.44,"l":27.44,"n":3,"o":27.44,"t":"2026-10-13T08:45:00Z","v":350,"vw":27.44},{"c":27.4,"h":27.4,"l":27.4,"n":6,"o":27.4,"t":"2026-10-13T09:00:00Z","v":1657,"vw":27.4},{"c":27.1087,"h":27.17,"l":27.05,"n":38,"o":27.06,"t":"2026-10-13T11:30:00Z","v":2947,"vw":27.081419},{"c":27.11,"h":27.16,"l":27.11,"n":2,"o":27.16,"t":"2026-10-13T11:45:00Z","v":200,"vw":27.135},{"c":26.835,"h":27,"l":26.835,"n":25,"o":27,"t":"2026-10-13T12:30:00Z","v":2448,"vw":26.913899},{"c":26.78,"h":26.78,"l":26.78,"n":4,"o":26.78,"t":"2026-10-13T12:45:00Z","v":173,"vw":26.78},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-13T13:00:00Z","v":100,"vw":26.7},{"c":26.7,"h":26.9,"l":26.7,"n":3,"o":26.9,"t":"2026-10-13T13:15:00Z","v":210,"vw":26.8},{"c":27.17,"h":27.2,"l":26.42,"n":570,"o":26.79,"t":"2026-10-13T13:30:00Z","v":65371,"vw":26.773986},{"c":26.72,"h":27.4,"l":26.68,"n":428,"o":27.35,"t":"2026-10-13T13:45:00Z","v":63731,"vw":26.844177},{"c":26.645,"h":26.75,"l":26.5,"n":730,"o":26.75,"t":"2026-10-13T14:00:00Z","v":207757,"vw":26.616738},{"c":26.305,"h":26.685,"l":26.255,"n":656,"o":26.645,"t":"2026-10-13T14:15:00Z","v":44109,"vw":26.434764},{"c":26.34,"h":26.355,"l":26.2,"n":407,"o":26.305,"t":"2026-10-13T14:30:00Z","v":32817,"vw":26.276251},{"c":26.3,"h":26.34,"l":26.26,"n":433,"o":26.34,"t":"2026-10-13T14:45:00Z","v":20301,"vw":26.299656},{"c":26.37,"h":26.46,"l":26.3,"n":912,"o":26.3,"t":"2026-10-13T15:00:00Z","v":64377,"vw":26.358723},{"c":26.33,"h":26.4899,"l":26.29,"n":689,"o":26.38,"t":"2026-10-13T15:15:00Z","v":62531,"vw":26.383426},{"c":26.305,"h":26.535,"l":26.305,"n":642,"o":26.36,"t":"2026-10-13T15:30:00Z","v":41036,"vw":26.423058},{"c":26.395,"h":26.425,"l":26.27,"n":399,"o":26.315,"t":"2026-10-13T15:45:00Z","v":19397,"vw":26.345382},{"c":26.525,"h":26.53,"l":26.35,"n":487,"o":26.37,"t":"2026-10-13T16:00:00Z","v":20000,"vw":26.462035},{"c":26.55,"h":26.58,"l":26.43,"n":509,"o":26.5275,"t":"2026-10-13T16:15:00Z","v":37296,"vw":26.527982},{"c":26.81,"h":26.91,"l":26.55,"n":733,"o":26.555,"t":"2026-10-13T16:30:00Z","v":49587,"vw":26.759492},{"c":26.64,"h":26.83,"l":26.64,"n":441,"o":26.81,"t":"2026-10-13T16:45:00Z","v":20956,"vw":26.731083},{"c":26.455,"h":26.625,"l":26.44,"n":426,"o":26.625,"t":"2026-10-13T17:00:00Z","v":14263,"vw":26.503368},{"c":26.565,"h":26.5837,"l":26.39,"n":559,"o":26.455,"t":"2026-10-13T17:15:00Z","v":23867,"vw":26.506341},{"c":26.7,"h":26.7,"l":26.565,"n":361,"o":26.565,"t":"2026-10-13T17:30:00Z","v":11196,"vw":26.634044},{"c":26.73,"h":26.73,"l":26.595,"n":503,"o":26.67,"t":"2026-10-13T17:45:00Z","v":16480,"vw":26.649279},{"c":26.79,"h":26.98,"l":26.6731,"n":660,"o":26.73,"t":"2026-10-13T18:00:00Z","v":23217,"vw":26.80946},{"c":26.76,"h":26.84,"l":26.69,"n":456,"o":26.815,"t":"2026-10-13T18:15:00Z","v":14396,"vw":26.785757},{"c":26.655,"h":26.75,"l":26.61,"n":443,"o":26.75,"t":"2026-10-13T18:30:00Z","v":10269,"vw":26.674211},{"c":26.66,"h":26.74,"l":26.65,"n":552,"o":26.66,"t":"2026-10-13T18:45:00Z","v":15832,"vw":26.700221},{"c":26.67,"h":26.8,"l":26.655,"n":572,"o":26.66,"t":"2026-10-13T19:00:00Z","v":15872,"vw":26.719502},{"c":26.59,"h":26.72,"l":26.551,"n":726,"o":26.675,"t":"2026-10-13T19:15:00Z","v":24693,"vw":26.632524},{"c":26.585,"h":26.69,"l":26.575,"n":1056,"o":26.61,"t":"2026-10-13T19:30:00Z","v":37377,"vw":26.617723},{"c":26.34,"h":26.625,"l":26.27,"n":3943,"o":26.575,"t":"2026-10-13T19:45:00Z","v":259193,"vw":26.428573},{"c":26.1576,"h":26.88,"l":26.142,"n":58,"o":26.36,"t":"2026-10-13T20:00:00Z","v":237922,"vw":26.359982},{"c":26.49,"h":26.5366,"l":26.41,"n":33,"o":26.45,"t":"2026-10-13T20:30:00Z","v":5889,"vw":26.465584},{"c":26.58,"h":26.58,"l":26.49,"n":2,"o":26.49,"t":"2026-10-13T20:45:00Z","v":300,"vw":26.52},{"c":26.58,"h":26.58,"l":26.58,"n":1,"o":26.58,"t":"2026-10-13T21:15:00Z","v":100,"vw":26.58},{"c":26.54,"h":26.54,"l":26.52,"n":4,"o":26.53,"t":"2026-10-13T21:45:00Z","v":400,"vw":26.53},{"c":26.54,"h":26.54,"l":26.54,"n":1,"o":26.54,"t":"2026-10-13T22:00:00Z","v":100,"vw":26.54},{"c":26.6,"h":26.6,"l":26.6,"n":2,"o":26.6,"t":"2026-10-13T22:30:00Z","v":150,"vw":26.6},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-10-13T22:45:00Z","v":200,"vw":26.6},{"c":26.5,"h":26.5,"l":26.5,"n":3,"o":26.5,"t":"2026-10-14T08:00:00Z","v":450,"vw":26.5},{"c":26.5,"h":26.52,"l":26.5,"n":25,"o":26.52,"t":"2026-10-14T09:15:00Z","v":736,"vw":26.507166},{"c":26.5,"h":26.5,"l":26.5,"n":2,"o":26.5,"t":"2026-10-14T10:30:00Z","v":206,"vw":26.5},{"c":26.56,"h":26.56,"l":26.56,"n":1,"o":26.56,"t":"2026-10-14T10:45:00Z","v":200,"vw":26.56},{"c":26.5,"h":26.6,"l":26.5,"n":5,"o":26.59,"t":"2026-10-14T11:00:00Z","v":600,"vw":26.534735},{"c":26.89,"h":26.89,"l":26.89,"n":7,"o":26.89,"t":"2026-10-14T11:15:00Z","v":4000,"vw":26.89},{"c":26.4,"h":26.48,"l":26.4,"n":4,"o":26.48,"t":"2026-10-14T11:45:00Z","v":326,"vw":26.451233},{"c":26.0339,"h":26.33,"l":26.0296,"n":30,"o":26.33,"t":"2026-10-14T12:30:00Z","v":1834,"vw":26.156628},{"c":26.15,"h":26.3021,"l":26.1,"n":26,"o":26.15,"t":"2026-10-14T12:45:00Z","v":2826,"vw":26.146315},{"c":25.75,"h":26.2,"l":25.7241,"n":62,"o":26.2,"t":"2026-10-14T13:00:00Z","v":6783,"vw":26.053338},{"c":26.82,"h":26.82,"l":26.17,"n":7,"o":26.17,"t":"2026-10-14T13:15:00Z","v":542,"vw":26.4},{"c":26.65,"h":26.93,"l":26.31,"n":780,"o":26.75,"t":"2026-10-14T13:30:00Z","v":109999,"vw":26.642408},{"c":26.115,"h":26.79,"l":26.11,"n":540,"o":26.709,"t":"2026-10-14T13:45:00Z","v":28748,"vw":26.566184},{"c":25.87,"h":26.24,"l":25.78,"n":850,"o":26.13,"t":"2026-10-14T14:00:00Z","v":47234,"vw":25.962313},{"c":26.05,"h":26.1999,"l":25.9,"n":621,"o":25.9,"t":"2026-10-14T14:15:00Z","v":37849,"vw":26.018442},{"c":26.255,"h":26.37,"l":26.0099,"n":660,"o":26.085,"t":"2026-10-14T14:30:00Z","v":32476,"vw":26.195939},{"c":26.06,"h":26.34,"l":26,"n":631,"o":26.255,"t":"2026-10-14T14:45:00Z","v":28749,"vw":26.111953},{"c":25.8,"h":26.05,"l":25.8,"n":744,"o":26.02,"t":"2026-10-14T15:00:00Z","v":36018,"vw":25.914311},{"c":25.98,"h":26.01,"l":25.82,"n":909,"o":25.825,"t":"2026-10-14T15:15:00Z","v":51690,"vw":25.896937},{"c":25.75,"h":25.99,"l":25.74,"n":713,"o":25.965,"t":"2026-10-14T15:30:00Z","v":61827,"vw":25.815976},{"c":25.59,"h":25.72,"l":25.581,"n":547,"o":25.72,"t":"2026-10-14T15:45:00Z","v":33106,"vw":25.629015},{"c":25.4816,"h":25.69,"l":25.48,"n":816,"o":25.61,"t":"2026-10-14T16:00:00Z","v":39688,"vw":25.588573},{"c":25.41,"h":25.47,"l":25.34,"n":773,"o":25.47,"t":"2026-10-14T16:15:00Z","v":42715,"vw":25.399077},{"c":25.65,"h":25.73,"l":25.35,"n":869,"o":25.38,"t":"2026-10-14T16:30:00Z","v":51755,"vw":25.518191},{"c":25.545,"h":25.61,"l":25.44,"n":607,"o":25.61,"t":"2026-10-14T16:45:00Z","v":31151,"vw":25.556357},{"c":25.385,"h":25.59,"l":25.17,"n":1244,"o":25.545,"t":"2026-10-14T17:00:00Z","v":102506,"vw":25.350364},{"c":25.43,"h":25.51,"l":25.315,"n":1046,"o":25.34,"t":"2026-10-14T17:15:00Z","v":94835,"vw":25.397785},{"c":25.465,"h":25.465,"l":25.315,"n":777,"o":25.41,"t":"2026-10-14T17:30:00Z","v":90635,"vw":25.403028},{"c":25.3,"h":25.45,"l":25.27,"n":807,"o":25.44,"t":"2026-10-14T17:45:00Z","v":64768,"vw":25.348939},{"c":25.49,"h":25.53,"l":25.28,"n":836,"o":25.3,"t":"2026-10-14T18:00:00Z","v":67090,"vw":25.32368},{"c":25.485,"h":25.51,"l":25.375,"n":818,"o":25.49,"t":"2026-10-14T18:15:00Z","v":54934,"vw":25.444239},{"c":25.465,"h":25.5099,"l":25.42,"n":623,"o":25.4591,"t":"2026-10-14T18:30:00Z","v":51865,"vw":25.460991},{"c":25.4,"h":25.48,"l":25.395,"n":791,"o":25.46,"t":"2026-10-14T18:45:00Z","v":41518,"vw":25.443033},{"c":25.455,"h":25.51,"l":25.36,"n":791,"o":25.4,"t":"2026-10-14T19:00:00Z","v":37538,"vw":25.413126},{"c":25.66,"h":25.81,"l":25.44,"n":1090,"o":25.45,"t":"2026-10-14T19:15:00Z","v":59179,"vw":25.664685},{"c":25.85,"h":25.91,"l":25.66,"n":1514,"o":25.67,"t":"2026-10-14T19:30:00Z","v":77226,"vw":25.788986},{"c":25.86,"h":25.9,"l":25.66,"n":5140,"o":25.83,"t":"2026-10-14T19:45:00Z","v":343227,"vw":25.767156},{"c":25.17,"h":26.33,"l":25.17,"n":36,"o":25.82,"t":"2026-10-14T20:00:00Z","v":246796,"vw":25.819884},{"c":26.4859,"h":26.4859,"l":25.4598,"n":2,"o":25.4598,"t":"2026-10-14T20:45:00Z","v":200,"vw":25.97285},{"c":26.32,"h":26.32,"l":26.32,"n":2,"o":26.32,"t":"2026-10-14T21:15:00Z","v":101,"vw":26.32},{"c":26.516,"h":26.516,"l":26.516,"n":1,"o":26.516,"t":"2026-10-14T21:30:00Z","v":1000,"vw":26.516},{"c":25.81,"h":25.81,"l":25.81,"n":1,"o":25.81,"t":"2026-10-14T22:30:00Z","v":100,"vw":25.81},{"c":25.842,"h":25.842,"l":25.842,"n":1,"o":25.842,"t":"2026-10-14T22:45:00Z","v":100,"vw":25.842},{"c":25.67,"h":25.67,"l":25.67,"n":4,"o":25.67,"t":"2026-10-14T23:15:00Z","v":236,"vw":25.67},{"c":25.47,"h":25.6,"l":25.47,"n":18,"o":25.6,"t":"2026-10-15T08:00:00Z","v":1844,"vw":25.552325},{"c":25.53,"h":25.53,"l":25.53,"n":1,"o":25.53,"t":"2026-10-15T08:15:00Z","v":153,"vw":25.53},{"c":25.5,"h":25.5,"l":25.47,"n":27,"o":25.47,"t":"2026-10-15T10:45:00Z","v":959,"vw":25.489806},{"c":25.35,"h":25.5,"l":25.35,"n":10,"o":25.5,"t":"2026-10-15T11:00:00Z","v":687,"vw":25.465517},{"c":25.24,"h":25.24,"l":25.24,"n":1,"o":25.24,"t":"2026-10-15T11:15:00Z","v":100,"vw":25.24},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-10-15T11:45:00Z","v":1300,"vw":25.28},{"c":25.2586,"h":25.2586,"l":25.2586,"n":1,"o":25.2586,"t":"2026-10-15T12:00:00Z","v":200,"vw":25.2586},{"c":25.2407,"h":25.3,"l":25.24,"n":3,"o":25.24,"t":"2026-10-15T12:30:00Z","v":530,"vw":25.251453},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-15T12:45:00Z","v":250,"vw":25.25},{"c":25.1,"h":25.24,"l":25.1,"n":14,"o":25.24,"t":"2026-10-15T13:00:00Z","v":1036,"vw":25.152051},{"c":25,"h":25.04,"l":25,"n":4,"o":25.04,"t":"2026-10-15T13:15:00Z","v":310,"vw":25.026207},{"c":24.51,"h":25.3,"l":24.13,"n":1568,"o":25.11,"t":"2026-10-15T13:30:00Z","v":198217,"vw":24.497247},{"c":24.4,"h":24.77,"l":24.17,"n":902,"o":24.625,"t":"2026-10-15T13:45:00Z","v":60095,"vw":24.397236},{"c":25.17,"h":25.3042,"l":24.281,"n":1053,"o":24.4,"t":"2026-10-15T14:00:00Z","v":47253,"vw":24.671095},{"c":25.055,"h":25.28,"l":24.94,"n":1090,"o":25.195,"t":"2026-10-15T14:15:00Z","v":57729,"vw":25.121816},{"c":25.81,"h":25.86,"l":24.975,"n":835,"o":25.03,"t":"2026-10-15T14:30:00Z","v":43592,"vw":25.454566},{"c":25.86,"h":26,"l":25.68,"n":991,"o":25.77,"t":"2026-10-15T14:45:00Z","v":41089,"vw":25.831033},{"c":26.175,"h":26.29,"l":25.84,"n":860,"o":25.9,"t":"2026-10-15T15:00:00Z","v":43478,"vw":26.055896},{"c":26.045,"h":26.245,"l":26.01,"n":551,"o":26.185,"t":"2026-10-15T15:15:00Z","v":20790,"vw":26.120988},{"c":26.105,"h":26.23,"l":25.99,"n":635,"o":26.01,"t":"2026-10-15T15:30:00Z","v":24929,"vw":26.095963},{"c":26.42,"h":26.45,"l":26.035,"n":977,"o":26.09,"t":"2026-10-15T15:45:00Z","v":38271,"vw":26.261935},{"c":26.09,"h":26.39,"l":26.06,"n":934,"o":26.39,"t":"2026-10-15T16:00:00Z","v":31726,"vw":26.177184},{"c":25.925,"h":26.13,"l":25.925,"n":957,"o":26.09,"t":"2026-10-15T16:15:00Z","v":62255,"vw":26.01674},{"c":26.08,"h":26.12,"l":25.92,"n":535,"o":25.95,"t":"2026-10-15T16:30:00Z","v":18618,"vw":26.001165},{"c":26.01,"h":26.11,"l":25.96,"n":665,"o":26.08,"t":"2026-10-15T16:45:00Z","v":20485,"vw":26.039401},{"c":25.925,"h":26.18,"l":25.925,"n":732,"o":26.01,"t":"2026-10-15T17:00:00Z","v":24954,"vw":26.038396},{"c":25.905,"h":26.13,"l":25.87,"n":654,"o":25.98,"t":"2026-10-15T17:15:00Z","v":27105,"vw":26.000267},{"c":25.92,"h":26.0143,"l":25.905,"n":525,"o":25.905,"t":"2026-10-15T17:30:00Z","v":17590,"vw":25.973717},{"c":25.89,"h":26.01,"l":25.82,"n":686,"o":25.95,"t":"2026-10-15T17:45:00Z","v":31951,"vw":25.949968},{"c":25.56,"h":25.88,"l":25.5,"n":644,"o":25.85,"t":"2026-10-15T18:00:00Z","v":27146,"vw":25.702041},{"c":25.61,"h":25.62,"l":25.5,"n":778,"o":25.55,"t":"2026-10-15T18:15:00Z","v":28738,"vw":25.551586},{"c":25.755,"h":25.78,"l":25.6,"n":775,"o":25.615,"t":"2026-10-15T18:30:00Z","v":27380,"vw":25.695654},{"c":25.85,"h":25.93,"l":25.77,"n":580,"o":25.78,"t":"2026-10-15T18:45:00Z","v":15951,"vw":25.838284},{"c":26.305,"h":26.36,"l":25.85,"n":879,"o":25.87,"t":"2026-10-15T19:00:00Z","v":45881,"vw":26.12198},{"c":26.325,"h":26.4,"l":26.29,"n":931,"o":26.35,"t":"2026-10-15T19:15:00Z","v":48554,"vw":26.348427},{"c":26.425,"h":26.6,"l":26.29,"n":1276,"o":26.325,"t":"2026-10-15T19:30:00Z","v":110062,"vw":26.44551},{"c":26.74,"h":26.75,"l":26.41,"n":3949,"o":26.45,"t":"2026-10-15T19:45:00Z","v":216477,"vw":26.61035},{"c":26.71,"h":26.76,"l":26.71,"n":33,"o":26.76,"t":"2026-10-15T20:00:00Z","v":287470,"vw":26.759933},{"c":26.76,"h":26.76,"l":26.76,"n":1,"o":26.76,"t":"2026-10-15T20:15:00Z","v":312,"vw":26.76},{"c":26.6,"h":26.76,"l":26.6,"n":2,"o":26.76,"t":"2026-10-15T20:45:00Z","v":1150,"vw":26.666365},{"c":26.7,"h":26.73,"l":26.7,"n":27,"o":26.73,"t":"2026-10-15T21:00:00Z","v":1408,"vw":26.703074},{"c":26.7,"h":26.7,"l":26.7,"n":3,"o":26.7,"t":"2026-10-15T22:00:00Z","v":388,"vw":26.7},{"c":26.73,"h":26.73,"l":26.73,"n":4,"o":26.73,"t":"2026-10-15T22:15:00Z","v":1159,"vw":26.73},{"c":26.66,"h":26.66,"l":26.66,"n":1,"o":26.66,"t":"2026-10-15T22:30:00Z","v":682,"vw":26.66},{"c":26.73,"h":26.73,"l":26.73,"n":3,"o":26.73,"t":"2026-10-15T23:00:00Z","v":1260,"vw":26.73},{"c":26.97,"h":26.97,"l":26.96,"n":8,"o":26.96,"t":"2026-10-16T09:00:00Z","v":558,"vw":26.966951},{"c":27.03,"h":27.03,"l":27.03,"n":2,"o":27.03,"t":"2026-10-16T09:15:00Z","v":257,"vw":27.03},{"c":26.95,"h":26.9949,"l":26.95,"n":7,"o":26.9949,"t":"2026-10-16T11:00:00Z","v":451,"vw":26.975657},{"c":27,"h":27,"l":27,"n":6,"o":27,"t":"2026-10-16T11:15:00Z","v":541,"vw":27},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-16T12:00:00Z","v":100,"vw":27},{"c":26.49,"h":26.715,"l":26.1,"n":384,"o":26.53,"t":"2026-10-16T13:30:00Z","v":40075,"vw":26.440755},{"c":26.16,"h":26.49,"l":25.925,"n":392,"o":26.35,"t":"2026-10-16T13:45:00Z","v":20503,"vw":26.187958},{"c":26.18,"h":26.5,"l":26.17,"n":472,"o":26.2,"t":"2026-10-16T14:00:00Z","v":20886,"vw":26.311139},{"c":26.215,"h":26.27,"l":26.04,"n":420,"o":26.175,"t":"2026-10-16T14:15:00Z","v":13633,"vw":26.140794},{"c":26.285,"h":26.29,"l":26.18,"n":373,"o":26.23,"t":"2026-10-16T14:30:00Z","v":12572,"vw":26.242369},{"c":26.12,"h":26.3,"l":26.055,"n":555,"o":26.265,"t":"2026-10-16T14:45:00Z","v":22938,"vw":26.180031},{"c":25.84,"h":26.19,"l":25.795,"n":470,"o":26.19,"t":"2026-10-16T15:00:00Z","v":18103,"vw":25.961029},{"c":25.86,"h":25.9,"l":25.625,"n":707,"o":25.89,"t":"2026-10-16T15:15:00Z","v":29866,"vw":25.803183},{"c":25.76,"h":25.89,"l":25.63,"n":640,"o":25.89,"t":"2026-10-16T15:30:00Z","v":41147,"vw":25.764951},{"c":25.595,"h":25.88,"l":25.5513,"n":768,"o":25.76,"t":"2026-10-16T15:45:00Z","v":51098,"vw":25.753583},{"c":25.715,"h":25.75,"l":25.51,"n":660,"o":25.595,"t":"2026-10-16T16:00:00Z","v":46404,"vw":25.61756},{"c":25.77,"h":25.83,"l":25.625,"n":674,"o":25.715,"t":"2026-10-16T16:15:00Z","v":43349,"vw":25.727045},{"c":25.61,"h":25.805,"l":25.6,"n":463,"o":25.79,"t":"2026-10-16T16:30:00Z","v":21487,"vw":25.714452},{"c":25.5,"h":25.66,"l":25.35,"n":705,"o":25.65,"t":"2026-10-16T16:45:00Z","v":132621,"vw":25.516051},{"c":25.4195,"h":25.51,"l":25.23,"n":667,"o":25.51,"t":"2026-10-16T17:00:00Z","v":180009,"vw":25.447308},{"c":25.49,"h":25.54,"l":25.305,"n":558,"o":25.385,"t":"2026-10-16T17:15:00Z","v":22700,"vw":25.458687},{"c":25.39,"h":25.56,"l":25.1873,"n":792,"o":25.51,"t":"2026-10-16T17:30:00Z","v":42749,"vw":25.429052},{"c":25.16,"h":25.365,"l":25.12,"n":518,"o":25.365,"t":"2026-10-16T17:45:00Z","v":18053,"vw":25.205727},{"c":25.12,"h":25.15,"l":24.98,"n":999,"o":25.12,"t":"2026-10-16T18:00:00Z","v":62826,"vw":25.077008},{"c":25.18,"h":25.21,"l":25.025,"n":767,"o":25.12,"t":"2026-10-16T18:15:00Z","v":31492,"vw":25.110953},{"c":25.03,"h":25.15,"l":24.9358,"n":910,"o":25.15,"t":"2026-10-16T18:30:00Z","v":43604,"vw":25.049124},{"c":24.98,"h":25.06,"l":24.91,"n":781,"o":25.03,"t":"2026-10-16T18:45:00Z","v":34419,"vw":24.995951},{"c":25.16,"h":25.165,"l":24.825,"n":866,"o":24.97,"t":"2026-10-16T19:00:00Z","v":39857,"vw":25.01547},{"c":25.26,"h":25.36,"l":25.105,"n":1135,"o":25.17,"t":"2026-10-16T19:15:00Z","v":59802,"vw":25.232716},{"c":25.05,"h":25.305,"l":24.98,"n":1144,"o":25.285,"t":"2026-10-16T19:30:00Z","v":57280,"vw":25.091391},{"c":25.35,"h":25.37,"l":25.02,"n":3683,"o":25.05,"t":"2026-10-16T19:45:00Z","v":227418,"vw":25.258218},{"c":25.35,"h":25.35,"l":25.31,"n":27,"o":25.32,"t":"2026-10-16T20:00:00Z","v":326168,"vw":25.349599},{"c":25.6,"h":26,"l":25.6,"n":2,"o":26,"t":"2026-10-16T21:00:00Z","v":300,"vw":25.866667}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3690242670881152,"strike":42.641456025286914,"iv":1.141689316743171,"gamma":0.01970335439743523,"theta":-0.02276440789722938,"vega":0.013762004938009114,"rho":0.0020266314915374927,"breakevenPct":69.66658892455631},{"delta":0.15,"premium":0.6335317881089734,"strike":40.68254304871787,"iv":1.225636698558191,"gamma":0.024634530137329757,"theta":-0.03235139129931677,"vega":0.018281841914245072,"rho":0.0029768299717509855,"breakevenPct":62.98254373501712},{"delta":0.2,"premium":0.7189306358381503,"strike":33.64017341040462,"iv":0.9171356936416185,"gamma":0.03850751445086705,"theta":-0.029226300578034683,"vega":0.021783236994219652,"rho":0.0040798339696759955,"breakevenPct":35.53887197728905},{"delta":0.25,"premium":0.9578313253012047,"strike":32.31325301204819,"iv":0.9398385542168675,"gamma":0.04311566265060242,"theta":-0.0340578313253012,"vega":0.024943373493975903,"rho":0.005057440390083963,"breakevenPct":31.246881015184996},{"delta":0.3,"premium":1.1500000000000001,"strike":30.5,"iv":0.8824500000000001,"gamma":0.050199999999999995,"theta":-0.035050000000000005,"vega":0.0273,"rho":0.006073455952258203,"breakevenPct":24.852071005917157},{"delta":0.35,"premium":1.423698384201077,"strike":29.360861759425493,"iv":0.8846894075403949,"gamma":0.05320305206463196,"theta":-0.03749263913824057,"vega":0.02898653500897666,"rho":0.0070225952067193564,"breakevenPct":21.43810707544998},{"delta":0.4,"premium":1.7028977272727273,"strike":28.320454545454545,"iv":0.8828218181818182,"gamma":0.055706590909090914,"theta":-0.03910386363636364,"vega":0.030279545454545455,"rho":0.007965916612866258,"breakevenPct":18.435314685314676},{"delta":0.45,"premium":2.18502538071066,"strike":27.544416243654823,"iv":0.9581328680203045,"gamma":0.05278197969543147,"theta":-0.04334581218274112,"vega":0.030918908629441626,"rho":0.008728306882884687,"breakevenPct":17.27590384365081},{"delta":0.5,"premium":2.7595238095238095,"strike":26.864761904761906,"iv":1.0667998095238096,"gamma":0.047626666666666664,"theta":-0.048732761904761904,"vega":0.03127295238095238,"rho":0.009407750861273831,"breakevenPct":16.861087630318394},{"delta":0.55,"premium":3.3225490196078433,"strike":25.887254901960784,"iv":1.1249455882352941,"gamma":0.0448593137254902,"theta":-0.05104901960784313,"vega":0.03104362745098039,"rho":0.010091344640406424,"breakevenPct":15.226050972657301},{"delta":0.6,"premium":3.6004158004158,"strike":24.713097713097714,"iv":1.04666237006237,"gamma":0.046986070686070684,"theta":-0.04652453222453223,"vega":0.030284407484407486,"rho":0.011038124199023669,"breakevenPct":11.690388613465535},{"delta":0.65,"premium":4.06529535864979,"strike":23.668776371308017,"iv":1.0289808016877637,"gamma":0.04580886075949366,"theta":-0.04393438818565401,"vega":0.029003164556962023,"rho":0.011812100493672227,"breakevenPct":9.404622208906527},{"delta":0.7,"premium":4.766704035874439,"strike":22.58968609865471,"iv":1.0669091928251122,"gamma":0.04144080717488789,"theta":-0.04286143497757847,"vega":0.02722040358744395,"rho":0.012367282070253276,"breakevenPct":7.914753982363495},{"delta":0.75,"premium":5.28871237458194,"strike":21.603678929765884,"iv":1.0349792642140467,"gamma":0.03892257525083612,"theta":-0.0383123745819398,"vega":0.024831772575250835,"rho":0.01308991460247873,"breakevenPct":6.084383843581158},{"delta":0.8,"premium":5.751204819277109,"strike":20.665060240963854,"iv":0.9688284337349398,"gamma":0.03672481927710843,"theta":-0.03189469879518072,"vega":0.02192867469879518,"rho":0.013868649088408243,"breakevenPct":4.206173807656656},{"delta":0.85,"premium":6.862218649517684,"strike":19.279742765273312,"iv":1.0171170418006432,"gamma":0.029238585209003222,"theta":-0.02811543408360129,"vega":0.018271382636655953,"rho":0.014035418880061195,"breakevenPct":3.124108145132136},{"delta":0.9,"premium":7.602715355805243,"strike":18.226591760299627,"iv":0.9478492509363297,"gamma":0.023291573033707866,"theta":-0.02030730337078652,"vega":0.013655617977528092,"rho":0.014553870536031008,"breakevenPct":1.8907578544570722}],"put":[{"delta":0.1,"premium":0.7011197434776703,"strike":15.522394869553406,"iv":1.5293611981533362,"gamma":0.014670435464012782,"theta":-0.029655761447703186,"vega":0.013752373082507888,"rho":-0.0031451439387689475,"breakevenPct":41.53343145532255},{"delta":0.15,"premium":0.6687863680027532,"strike":19.502909440220247,"iv":0.9640923991397167,"gamma":0.031285653906382244,"theta":-0.024464416500682245,"vega":0.018267264047987158,"rho":-0.0043603014007584946,"breakevenPct":25.703656519852107},{"delta":0.2,"premium":0.8626618122977348,"strike":21.07928802588997,"iv":0.8578757281553399,"gamma":0.041469579288025894,"theta":-0.026231229773462785,"vega":0.021893365695792883,"rho":-0.005782395561375675,"breakevenPct":20.249995212653914},{"delta":0.25,"premium":1.2469660194174756,"strike":21.888349514563107,"iv":0.9127300970873786,"gamma":0.04422038834951456,"theta":-0.03165194174757281,"vega":0.024886893203883494,"rho":-0.007375007907378595,"breakevenPct":18.57442408226576},{"delta":0.3,"premium":1.6084446564885493,"strike":22.822519083969464,"iv":0.9173389312977099,"gamma":0.04821908396946565,"theta":-0.034703053435114505,"vega":0.027274045801526717,"rho":-0.00894893231951368,"breakevenPct":16.31528825451316},{"delta":0.35,"premium":1.922705992509363,"strike":23.762172284644194,"iv":0.8861368913857679,"gamma":0.05319194756554307,"theta":-0.035581086142322096,"vega":0.028995692883895127,"rho":-0.010481035569915897,"breakevenPct":13.848259202623947},{"delta":0.4,"premium":2.451209677419355,"strike":24.66845878136201,"iv":0.9155043010752688,"gamma":0.05363100358422939,"theta":-0.03824014336917563,"vega":0.030268996415770612,"rho":-0.012207168480592934,"breakevenPct":12.357991700423469},{"delta":0.45,"premium":2.9784403669724773,"strike":25.57798165137615,"iv":0.9286155963302752,"gamma":0.054182568807339446,"theta":-0.03955779816513762,"vega":0.030988990825688074,"rho":-0.01393222332513725,"breakevenPct":10.849935761721229},{"delta":0.5,"premium":3.5056603773584905,"strike":26.50943396226415,"iv":0.9225207547169811,"gamma":0.05500188679245283,"theta":-0.03944716981132076,"vega":0.031250943396226416,"rho":-0.01565880566687254,"breakevenPct":9.25533102601318},{"delta":0.55,"premium":3.915702479338843,"strike":27.330578512396695,"iv":0.8876776859504132,"gamma":0.05675289256198347,"theta":-0.037382644628099176,"vega":0.031002479338842977,"rho":-0.017274681545544054,"breakevenPct":7.633625116142603},{"delta":0.6,"premium":4.216515837104071,"strike":28.063348416289593,"iv":0.8274217194570134,"gamma":0.05958054298642536,"theta":-0.03375972850678732,"vega":0.030368325791855205,"rho":-0.018787219602616458,"breakevenPct":5.929654519978223},{"delta":0.65,"premium":5.560700757575757,"strike":29.554924242424242,"iv":0.9164424242424243,"gamma":0.051345075757575756,"theta":-0.035602272727272725,"vega":0.02901212121212121,"rho":-0.021277563730341304,"breakevenPct":5.348230829000067},{"delta":0.7,"premium":5.904888152444076,"strike":30.219552609776304,"iv":0.8550400994200498,"gamma":0.051317149958574976,"theta":-0.030728666114333066,"vega":0.027004639602319802,"rho":-0.022825619627209214,"breakevenPct":4.084163876401477},{"delta":0.75,"premium":6.008450704225352,"strike":30.633802816901408,"iv":0.7660591549295774,"gamma":0.052104225352112676,"theta":-0.024556338028169013,"vega":0.02456056338028169,"rho":-0.024144060604597607,"breakevenPct":2.85857154762898},{"delta":0.8,"premium":6.9184668989547085,"strike":31.808362369337985,"iv":0.7420857142857147,"gamma":0.049101742160278725,"theta":-0.020211498257839727,"vega":0.021995818815331008,"rho":-0.026227628384705933,"breakevenPct":1.8150080063776215},{"delta":0.85,"premium":8.351327433628319,"strike":33.40117994100295,"iv":0.7626241887905606,"gamma":0.039216519174041294,"theta":-0.016845722713864312,"vega":0.018241592920353985,"rho":-0.02879599652205293,"breakevenPct":1.1840137776148674},{"delta":0.9,"premium":17.183289217940505,"strike":42.35193014928339,"iv":1.1136282239850392,"gamma":0.02068860081501156,"theta":-0.01718005327967702,"vega":0.013756156475281016,"rho":-0.038469444964262994,"breakevenPct":0.7154203891799364}]},"raw":{"call":[{"delta":0.1,"premium":0.3690242670881152,"strike":42.641456025286914,"iv":1.141689316743171,"gamma":0.01970335439743523,"theta":-0.02276440789722938,"vega":0.013762004938009114,"rho":0.0020266314915374927,"breakevenPct":69.66658892455631},{"delta":0.15,"premium":0.6335317881089734,"strike":40.68254304871787,"iv":1.225636698558191,"gamma":0.024634530137329757,"theta":-0.03235139129931677,"vega":0.018281841914245072,"rho":0.0029768299717509855,"breakevenPct":62.98254373501712},{"delta":0.2,"premium":0.7189306358381503,"strike":33.64017341040462,"iv":0.9171356936416185,"gamma":0.03850751445086705,"theta":-0.029226300578034683,"vega":0.021783236994219652,"rho":0.0040798339696759955,"breakevenPct":35.53887197728905},{"delta":0.25,"premium":0.9578313253012047,"strike":32.31325301204819,"iv":0.9398385542168675,"gamma":0.04311566265060242,"theta":-0.0340578313253012,"vega":0.024943373493975903,"rho":0.005057440390083963,"breakevenPct":31.246881015184996},{"delta":0.3,"premium":1.1500000000000001,"strike":30.5,"iv":0.8824500000000001,"gamma":0.050199999999999995,"theta":-0.035050000000000005,"vega":0.0273,"rho":0.006073455952258203,"breakevenPct":24.852071005917157},{"delta":0.35,"premium":1.423698384201077,"strike":29.360861759425493,"iv":0.8846894075403949,"gamma":0.05320305206463196,"theta":-0.03749263913824057,"vega":0.02898653500897666,"rho":0.0070225952067193564,"breakevenPct":21.43810707544998},{"delta":0.4,"premium":1.7028977272727273,"strike":28.320454545454545,"iv":0.8828218181818182,"gamma":0.055706590909090914,"theta":-0.03910386363636364,"vega":0.030279545454545455,"rho":0.007965916612866258,"breakevenPct":18.435314685314676},{"delta":0.45,"premium":2.18502538071066,"strike":27.544416243654823,"iv":0.9581328680203045,"gamma":0.05278197969543147,"theta":-0.04334581218274112,"vega":0.030918908629441626,"rho":0.008728306882884687,"breakevenPct":17.27590384365081},{"delta":0.5,"premium":2.7595238095238095,"strike":26.864761904761906,"iv":1.0667998095238096,"gamma":0.047626666666666664,"theta":-0.048732761904761904,"vega":0.03127295238095238,"rho":0.009407750861273831,"breakevenPct":16.861087630318394},{"delta":0.55,"premium":3.3225490196078433,"strike":25.887254901960784,"iv":1.1249455882352941,"gamma":0.0448593137254902,"theta":-0.05104901960784313,"vega":0.03104362745098039,"rho":0.010091344640406424,"breakevenPct":15.226050972657301},{"delta":0.6,"premium":3.6004158004158,"strike":24.713097713097714,"iv":1.04666237006237,"gamma":0.046986070686070684,"theta":-0.04652453222453223,"vega":0.030284407484407486,"rho":0.011038124199023669,"breakevenPct":11.690388613465535},{"delta":0.65,"premium":4.06529535864979,"strike":23.668776371308017,"iv":1.0289808016877637,"gamma":0.04580886075949366,"theta":-0.04393438818565401,"vega":0.029003164556962023,"rho":0.011812100493672227,"breakevenPct":9.404622208906527},{"delta":0.7,"premium":4.766704035874439,"strike":22.58968609865471,"iv":1.0669091928251122,"gamma":0.04144080717488789,"theta":-0.04286143497757847,"vega":0.02722040358744395,"rho":0.012367282070253276,"breakevenPct":7.914753982363495},{"delta":0.75,"premium":5.28871237458194,"strike":21.603678929765884,"iv":1.0349792642140467,"gamma":0.03892257525083612,"theta":-0.0383123745819398,"vega":0.024831772575250835,"rho":0.01308991460247873,"breakevenPct":6.084383843581158},{"delta":0.8,"premium":5.751204819277109,"strike":20.665060240963854,"iv":0.9688284337349398,"gamma":0.03672481927710843,"theta":-0.03189469879518072,"vega":0.02192867469879518,"rho":0.013868649088408243,"breakevenPct":4.206173807656656},{"delta":0.85,"premium":6.862218649517684,"strike":19.279742765273312,"iv":1.0171170418006432,"gamma":0.029238585209003222,"theta":-0.02811543408360129,"vega":0.018271382636655953,"rho":0.014035418880061195,"breakevenPct":3.124108145132136},{"delta":0.9,"premium":7.602715355805243,"strike":18.226591760299627,"iv":0.9478492509363297,"gamma":0.023291573033707866,"theta":-0.02030730337078652,"vega":0.013655617977528092,"rho":0.014553870536031008,"breakevenPct":1.8907578544570722}],"put":[{"delta":0.1,"premium":0.7011197434776703,"strike":15.522394869553406,"iv":1.5293611981533362,"gamma":0.014670435464012782,"theta":-0.029655761447703186,"vega":0.013752373082507888,"rho":-0.0031451439387689475,"breakevenPct":41.53343145532255},{"delta":0.15,"premium":0.6687863680027532,"strike":19.502909440220247,"iv":0.9640923991397167,"gamma":0.031285653906382244,"theta":-0.024464416500682245,"vega":0.018267264047987158,"rho":-0.0043603014007584946,"breakevenPct":25.703656519852107},{"delta":0.2,"premium":0.8626618122977348,"strike":21.07928802588997,"iv":0.8578757281553399,"gamma":0.041469579288025894,"theta":-0.026231229773462785,"vega":0.021893365695792883,"rho":-0.005782395561375675,"breakevenPct":20.249995212653914},{"delta":0.25,"premium":1.2469660194174756,"strike":21.888349514563107,"iv":0.9127300970873786,"gamma":0.04422038834951456,"theta":-0.03165194174757281,"vega":0.024886893203883494,"rho":-0.007375007907378595,"breakevenPct":18.57442408226576},{"delta":0.3,"premium":1.6084446564885493,"strike":22.822519083969464,"iv":0.9173389312977099,"gamma":0.04821908396946565,"theta":-0.034703053435114505,"vega":0.027274045801526717,"rho":-0.00894893231951368,"breakevenPct":16.31528825451316},{"delta":0.35,"premium":1.922705992509363,"strike":23.762172284644194,"iv":0.8861368913857679,"gamma":0.05319194756554307,"theta":-0.035581086142322096,"vega":0.028995692883895127,"rho":-0.010481035569915897,"breakevenPct":13.848259202623947},{"delta":0.4,"premium":2.451209677419355,"strike":24.66845878136201,"iv":0.9155043010752688,"gamma":0.05363100358422939,"theta":-0.03824014336917563,"vega":0.030268996415770612,"rho":-0.012207168480592934,"breakevenPct":12.357991700423469},{"delta":0.45,"premium":2.9784403669724773,"strike":25.57798165137615,"iv":0.9286155963302752,"gamma":0.054182568807339446,"theta":-0.03955779816513762,"vega":0.030988990825688074,"rho":-0.01393222332513725,"breakevenPct":10.849935761721229},{"delta":0.5,"premium":3.5056603773584905,"strike":26.50943396226415,"iv":0.9225207547169811,"gamma":0.05500188679245283,"theta":-0.03944716981132076,"vega":0.031250943396226416,"rho":-0.01565880566687254,"breakevenPct":9.25533102601318},{"delta":0.55,"premium":3.915702479338843,"strike":27.330578512396695,"iv":0.8876776859504132,"gamma":0.05675289256198347,"theta":-0.037382644628099176,"vega":0.031002479338842977,"rho":-0.017274681545544054,"breakevenPct":7.633625116142603},{"delta":0.6,"premium":4.216515837104071,"strike":28.063348416289593,"iv":0.8274217194570134,"gamma":0.05958054298642536,"theta":-0.03375972850678732,"vega":0.030368325791855205,"rho":-0.018787219602616458,"breakevenPct":5.929654519978223},{"delta":0.65,"premium":5.560700757575757,"strike":29.554924242424242,"iv":0.9164424242424243,"gamma":0.051345075757575756,"theta":-0.035602272727272725,"vega":0.02901212121212121,"rho":-0.021277563730341304,"breakevenPct":5.348230829000067},{"delta":0.7,"premium":5.904888152444076,"strike":30.219552609776304,"iv":0.8550400994200498,"gamma":0.051317149958574976,"theta":-0.030728666114333066,"vega":0.027004639602319802,"rho":-0.022825619627209214,"breakevenPct":4.084163876401477},{"delta":0.75,"premium":6.008450704225352,"strike":30.633802816901408,"iv":0.7660591549295774,"gamma":0.052104225352112676,"theta":-0.024556338028169013,"vega":0.02456056338028169,"rho":-0.024144060604597607,"breakevenPct":2.85857154762898},{"delta":0.8,"premium":6.9184668989547085,"strike":31.808362369337985,"iv":0.7420857142857147,"gamma":0.049101742160278725,"theta":-0.020211498257839727,"vega":0.021995818815331008,"rho":-0.026227628384705933,"breakevenPct":1.8150080063776215},{"delta":0.85,"premium":8.351327433628319,"strike":33.40117994100295,"iv":0.7626241887905606,"gamma":0.039216519174041294,"theta":-0.016845722713864312,"vega":0.018241592920353985,"rho":-0.02879599652205293,"breakevenPct":1.1840137776148674},{"delta":0.9,"premium":17.183289217940505,"strike":42.35193014928339,"iv":1.1136282239850392,"gamma":0.02068860081501156,"theta":-0.01718005327967702,"vega":0.013756156475281016,"rho":-0.038469444964262994,"breakevenPct":0.7154203891799364}]}},"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"}}