{"symbol":"VSH","url":"https://intraalpha.com/companies/VSH","capturedAt":"2026-10-23T03:17:04.185Z","state":"ready","quote":{"symbol":"VSH","last_price":26.8,"prev_close":29.88,"regular_close":27.03,"change":-3.08,"change_pct":-10.3079,"regular_change":-2.85,"regular_change_pct":-9.5382,"extended_change":-0.23,"extended_change_pct":-0.8509,"bid":26.47,"ask":26.8,"bid_size":100,"ask_size":200,"volume":4924935,"vwap":27.357535,"open":28.43,"high":28.43,"low":26.835,"close":27.03,"trade_count":36373,"last_trade_at":"2026-10-22T23:58:57.534163891Z","last_quote_at":"2026-10-23T00:00:00.01212304Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:03.564042301-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VSH","fetched_at":"2026-10-23T03:17:03.647973+00:00","name":"Vishay Intertechnology Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Vishay Intertechnology, Inc. manufactures and supplies discrete semiconductors and passive electronic components in Asia, Europe, and the Americas. The company is headquartered in Malvern, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4582969000,"ebitda":289505000,"pe_ratio":157.26,"peg_ratio":1.894,"book_value":18.99,"dividend_per_share":0.4,"dividend_yield":0.014,"eps":0.19,"revenue_ttm":3319379000,"gross_profit_ttm":664632000,"profit_margin":0.0086,"operating_margin_ttm":0.0243,"return_on_assets_ttm":0.008,"return_on_equity_ttm":0.0113,"quarterly_earnings_growth":18,"quarterly_revenue_growth":0.166,"analyst_target_price":40.5,"analyst_number":2,"beta":1.795,"fifty_two_week_high":69.25,"fifty_two_week_low":11.56,"fifty_day_ma":32.17,"two_hundred_day_ma":31.72,"shares_outstanding":141282000,"forward_pe":18.94,"price_to_sales":1.381,"price_to_book":1.745,"ev_to_revenue":1.444,"ev_to_ebitda":14.04},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:03.647973+00:00"},"optionObservedAt":"2026-10-22T19:59:19.917Z","bars":[{"c":28.72,"h":28.78,"l":28.52,"n":6,"o":28.52,"t":"2026-10-16T08:00:00Z","v":950,"vw":28.706316},{"c":28.7,"h":28.7,"l":28.7,"n":1,"o":28.7,"t":"2026-10-16T08:05:00Z","v":450,"vw":28.7},{"c":28.75,"h":28.75,"l":28.745,"n":2,"o":28.745,"t":"2026-10-16T08:10:00Z","v":250,"vw":28.748},{"c":28.7,"h":28.7,"l":28.7,"n":3,"o":28.7,"t":"2026-10-16T10:05:00Z","v":450,"vw":28.7},{"c":28.51,"h":28.51,"l":28.51,"n":4,"o":28.51,"t":"2026-10-16T10:35:00Z","v":201,"vw":28.51},{"c":28.5,"h":28.54,"l":28.5,"n":28,"o":28.54,"t":"2026-10-16T10:55:00Z","v":1315,"vw":28.524732},{"c":28.208,"h":28.208,"l":28.208,"n":1,"o":28.208,"t":"2026-10-16T11:20:00Z","v":200,"vw":28.208},{"c":28.2,"h":28.2,"l":28.2,"n":1,"o":28.2,"t":"2026-10-16T11:35:00Z","v":450,"vw":28.2},{"c":27.825,"h":28.38,"l":27.702,"n":224,"o":28.16,"t":"2026-10-16T13:30:00Z","v":50097,"vw":28.107004},{"c":27.91,"h":27.99,"l":27.5,"n":243,"o":27.85,"t":"2026-10-16T13:35:00Z","v":19571,"vw":27.704526},{"c":28.03,"h":28.085,"l":27.81,"n":377,"o":27.97,"t":"2026-10-16T13:40:00Z","v":28300,"vw":27.963528},{"c":27.75,"h":28.11,"l":27.61,"n":402,"o":28.03,"t":"2026-10-16T13:45:00Z","v":34223,"vw":27.949586},{"c":27.57,"h":27.78,"l":27.43,"n":206,"o":27.74,"t":"2026-10-16T13:50:00Z","v":8750,"vw":27.624692},{"c":27.51,"h":27.63,"l":27.32,"n":253,"o":27.59,"t":"2026-10-16T13:55:00Z","v":12153,"vw":27.475405},{"c":27.685,"h":27.775,"l":27.4497,"n":254,"o":27.485,"t":"2026-10-16T14:00:00Z","v":14796,"vw":27.614192},{"c":27.64,"h":27.71,"l":27.55,"n":272,"o":27.675,"t":"2026-10-16T14:05:00Z","v":12584,"vw":27.655072},{"c":27.715,"h":27.79,"l":27.49,"n":245,"o":27.66,"t":"2026-10-16T14:10:00Z","v":9812,"vw":27.628611},{"c":27.69,"h":27.84,"l":27.67,"n":226,"o":27.81,"t":"2026-10-16T14:15:00Z","v":9856,"vw":27.77239},{"c":27.79,"h":27.87,"l":27.635,"n":250,"o":27.69,"t":"2026-10-16T14:20:00Z","v":16046,"vw":27.769329},{"c":27.73,"h":27.79,"l":27.65,"n":174,"o":27.79,"t":"2026-10-16T14:25:00Z","v":10378,"vw":27.723293},{"c":27.98,"h":27.98,"l":27.7,"n":304,"o":27.73,"t":"2026-10-16T14:30:00Z","v":13588,"vw":27.84677},{"c":28.205,"h":28.295,"l":28,"n":499,"o":28,"t":"2026-10-16T14:35:00Z","v":59039,"vw":28.104058},{"c":28.18,"h":28.31,"l":28.14,"n":216,"o":28.2,"t":"2026-10-16T14:40:00Z","v":10584,"vw":28.206536},{"c":28.17,"h":28.235,"l":28.155,"n":181,"o":28.18,"t":"2026-10-16T14:45:00Z","v":18134,"vw":28.223264},{"c":27.99,"h":28.235,"l":27.99,"n":219,"o":28.205,"t":"2026-10-16T14:50:00Z","v":12815,"vw":28.05142},{"c":28.04,"h":28.07,"l":27.968,"n":163,"o":27.99,"t":"2026-10-16T14:55:00Z","v":6508,"vw":28.01675},{"c":27.8675,"h":28.035,"l":27.86,"n":187,"o":28.035,"t":"2026-10-16T15:00:00Z","v":8131,"vw":27.934472},{"c":27.71,"h":27.765,"l":27.69,"n":157,"o":27.75,"t":"2026-10-16T15:05:00Z","v":26813,"vw":27.739959},{"c":27.8,"h":27.82,"l":27.615,"n":273,"o":27.71,"t":"2026-10-16T15:10:00Z","v":93002,"vw":27.732303},{"c":27.98,"h":27.985,"l":27.83,"n":231,"o":27.83,"t":"2026-10-16T15:15:00Z","v":11939,"vw":27.89533},{"c":27.91,"h":27.975,"l":27.8,"n":183,"o":27.975,"t":"2026-10-16T15:20:00Z","v":9145,"vw":27.855063},{"c":28.1,"h":28.1,"l":27.93,"n":228,"o":27.93,"t":"2026-10-16T15:25:00Z","v":10310,"vw":28.003093},{"c":28.09,"h":28.12,"l":28.05,"n":248,"o":28.095,"t":"2026-10-16T15:30:00Z","v":17308,"vw":28.099177},{"c":28.08,"h":28.09,"l":28,"n":231,"o":28.06,"t":"2026-10-16T15:35:00Z","v":7232,"vw":28.036801},{"c":28.02,"h":28.08,"l":27.995,"n":203,"o":28.08,"t":"2026-10-16T15:40:00Z","v":8139,"vw":28.036798},{"c":28.015,"h":28.1,"l":28.01,"n":184,"o":28.03,"t":"2026-10-16T15:45:00Z","v":8456,"vw":28.065182},{"c":27.86,"h":28.01,"l":27.86,"n":265,"o":28.01,"t":"2026-10-16T15:50:00Z","v":13803,"vw":27.90986},{"c":27.8734,"h":27.92,"l":27.8347,"n":204,"o":27.8347,"t":"2026-10-16T15:55:00Z","v":16991,"vw":27.874038},{"c":27.86,"h":27.88,"l":27.78,"n":399,"o":27.8501,"t":"2026-10-16T16:00:00Z","v":20610,"vw":27.831254},{"c":27.9,"h":27.95,"l":27.81,"n":567,"o":27.855,"t":"2026-10-16T16:05:00Z","v":30379,"vw":27.868154},{"c":28,"h":28,"l":27.865,"n":168,"o":27.87,"t":"2026-10-16T16:10:00Z","v":6909,"vw":27.91562},{"c":27.96,"h":28.055,"l":27.95,"n":232,"o":27.99,"t":"2026-10-16T16:15:00Z","v":7575,"vw":27.988425},{"c":27.97,"h":27.98,"l":27.94,"n":174,"o":27.965,"t":"2026-10-16T16:20:00Z","v":4610,"vw":27.958844},{"c":27.95,"h":27.97,"l":27.915,"n":177,"o":27.97,"t":"2026-10-16T16:25:00Z","v":5731,"vw":27.937733},{"c":27.86,"h":27.95,"l":27.84,"n":250,"o":27.95,"t":"2026-10-16T16:30:00Z","v":9507,"vw":27.907769},{"c":27.96,"h":27.98,"l":27.82,"n":223,"o":27.821,"t":"2026-10-16T16:35:00Z","v":8218,"vw":27.901566},{"c":27.9,"h":27.965,"l":27.875,"n":224,"o":27.965,"t":"2026-10-16T16:40:00Z","v":6461,"vw":27.924824},{"c":27.8,"h":27.91,"l":27.7306,"n":263,"o":27.88,"t":"2026-10-16T16:45:00Z","v":11517,"vw":27.82813},{"c":27.8,"h":27.83,"l":27.77,"n":220,"o":27.81,"t":"2026-10-16T16:50:00Z","v":8202,"vw":27.810196},{"c":27.765,"h":27.8,"l":27.73,"n":255,"o":27.78,"t":"2026-10-16T16:55:00Z","v":8127,"vw":27.76735},{"c":27.77,"h":27.79,"l":27.72,"n":265,"o":27.79,"t":"2026-10-16T17:00:00Z","v":16744,"vw":27.759082},{"c":27.76,"h":27.76,"l":27.705,"n":242,"o":27.71,"t":"2026-10-16T17:05:00Z","v":8595,"vw":27.734334},{"c":27.77,"h":27.8,"l":27.73,"n":300,"o":27.755,"t":"2026-10-16T17:10:00Z","v":12512,"vw":27.769261},{"c":27.64,"h":27.765,"l":27.63,"n":379,"o":27.76,"t":"2026-10-16T17:15:00Z","v":19531,"vw":27.693189},{"c":27.61,"h":27.66,"l":27.5,"n":412,"o":27.66,"t":"2026-10-16T17:20:00Z","v":24616,"vw":27.582036},{"c":27.725,"h":27.725,"l":27.585,"n":314,"o":27.64,"t":"2026-10-16T17:25:00Z","v":14445,"vw":27.66319},{"c":27.69,"h":27.76,"l":27.62,"n":341,"o":27.68,"t":"2026-10-16T17:30:00Z","v":31238,"vw":27.675796},{"c":27.66,"h":27.73,"l":27.6,"n":223,"o":27.72,"t":"2026-10-16T17:35:00Z","v":19902,"vw":27.696065},{"c":27.87,"h":27.875,"l":27.65,"n":350,"o":27.67,"t":"2026-10-16T17:40:00Z","v":17417,"vw":27.792142},{"c":27.7,"h":27.885,"l":27.68,"n":196,"o":27.88,"t":"2026-10-16T17:45:00Z","v":6290,"vw":27.742851},{"c":27.66,"h":27.71,"l":27.65,"n":229,"o":27.68,"t":"2026-10-16T17:50:00Z","v":8327,"vw":27.668478},{"c":27.605,"h":27.66,"l":27.58,"n":277,"o":27.66,"t":"2026-10-16T17:55:00Z","v":10829,"vw":27.614579},{"c":27.47,"h":27.61,"l":27.47,"n":311,"o":27.61,"t":"2026-10-16T18:00:00Z","v":16420,"vw":27.538713},{"c":27.56,"h":27.615,"l":27.47,"n":242,"o":27.49,"t":"2026-10-16T18:05:00Z","v":7752,"vw":27.532301},{"c":27.56,"h":27.585,"l":27.51,"n":287,"o":27.565,"t":"2026-10-16T18:10:00Z","v":10113,"vw":27.547508},{"c":27.57,"h":27.61,"l":27.54,"n":298,"o":27.57,"t":"2026-10-16T18:15:00Z","v":14178,"vw":27.562716},{"c":27.63,"h":27.63,"l":27.52,"n":404,"o":27.55,"t":"2026-10-16T18:20:00Z","v":36560,"vw":27.589599},{"c":27.663,"h":27.6801,"l":27.575,"n":413,"o":27.63,"t":"2026-10-16T18:25:00Z","v":31070,"vw":27.613567},{"c":27.61,"h":27.66,"l":27.58,"n":434,"o":27.65,"t":"2026-10-16T18:30:00Z","v":23579,"vw":27.62746},{"c":27.605,"h":27.61,"l":27.5051,"n":331,"o":27.605,"t":"2026-10-16T18:35:00Z","v":18972,"vw":27.575738},{"c":27.555,"h":27.66,"l":27.525,"n":388,"o":27.62,"t":"2026-10-16T18:40:00Z","v":22779,"vw":27.584124},{"c":27.39,"h":27.555,"l":27.353,"n":367,"o":27.555,"t":"2026-10-16T18:45:00Z","v":19836,"vw":27.455204},{"c":27.27,"h":27.395,"l":27.27,"n":272,"o":27.395,"t":"2026-10-16T18:50:00Z","v":11403,"vw":27.33188},{"c":27.3,"h":27.3,"l":27.225,"n":335,"o":27.27,"t":"2026-10-16T18:55:00Z","v":13434,"vw":27.265529},{"c":27.305,"h":27.31,"l":27.227,"n":350,"o":27.305,"t":"2026-10-16T19:00:00Z","v":14847,"vw":27.280644},{"c":27.43,"h":27.4322,"l":27.3,"n":794,"o":27.305,"t":"2026-10-16T19:05:00Z","v":68900,"vw":27.34697},{"c":27.73,"h":27.745,"l":27.435,"n":582,"o":27.435,"t":"2026-10-16T19:10:00Z","v":34238,"vw":27.558081},{"c":28.01,"h":28.02,"l":27.65,"n":1317,"o":27.7,"t":"2026-10-16T19:15:00Z","v":97657,"vw":27.766475},{"c":28.06,"h":28.06,"l":27.95,"n":720,"o":27.99,"t":"2026-10-16T19:20:00Z","v":43487,"vw":27.997693},{"c":28.065,"h":28.155,"l":28.01,"n":735,"o":28.055,"t":"2026-10-16T19:25:00Z","v":44723,"vw":28.0694},{"c":27.83,"h":28.11,"l":27.83,"n":651,"o":28.1,"t":"2026-10-16T19:30:00Z","v":39061,"vw":28.004284},{"c":27.845,"h":27.93,"l":27.78,"n":606,"o":27.8599,"t":"2026-10-16T19:35:00Z","v":35029,"vw":27.841887},{"c":27.79,"h":27.94,"l":27.745,"n":810,"o":27.86,"t":"2026-10-16T19:40:00Z","v":54560,"vw":27.859907},{"c":27.735,"h":27.81,"l":27.7,"n":886,"o":27.8,"t":"2026-10-16T19:45:00Z","v":72137,"vw":27.744487},{"c":27.7,"h":27.81,"l":27.7,"n":924,"o":27.75,"t":"2026-10-16T19:50:00Z","v":69319,"vw":27.765464},{"c":27.705,"h":27.775,"l":27.63,"n":3443,"o":27.71,"t":"2026-10-16T19:55:00Z","v":270368,"vw":27.717736},{"c":27.71,"h":27.71,"l":27.71,"n":61,"o":27.71,"t":"2026-10-16T20:00:00Z","v":589310,"vw":27.71},{"c":27.67,"h":27.67,"l":27.67,"n":3,"o":27.67,"t":"2026-10-16T21:15:00Z","v":255,"vw":27.67},{"c":27.17,"h":27.17,"l":27.17,"n":1,"o":27.17,"t":"2026-10-16T22:50:00Z","v":4000,"vw":27.17},{"c":27.34,"h":27.34,"l":27.34,"n":1,"o":27.34,"t":"2026-10-16T23:25:00Z","v":100,"vw":27.34},{"c":27.34,"h":27.34,"l":27.34,"n":5,"o":27.34,"t":"2026-10-16T23:30:00Z","v":204,"vw":27.34},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-16T23:45:00Z","v":350,"vw":27.5},{"c":28.69,"h":28.9,"l":28.54,"n":20,"o":28.61,"t":"2026-10-19T08:00:00Z","v":1800,"vw":28.810768},{"c":28.3,"h":28.3,"l":28.3,"n":5,"o":28.3,"t":"2026-10-19T09:25:00Z","v":300,"vw":28.3},{"c":28.64,"h":28.64,"l":28.64,"n":1,"o":28.64,"t":"2026-10-19T11:20:00Z","v":177,"vw":28.64},{"c":28.89,"h":28.89,"l":28.89,"n":5,"o":28.89,"t":"2026-10-19T12:10:00Z","v":186,"vw":28.89},{"c":28.95,"h":29.213,"l":28.95,"n":5,"o":29.213,"t":"2026-10-19T12:15:00Z","v":276,"vw":29.07767},{"c":28.81,"h":28.81,"l":28.81,"n":5,"o":28.81,"t":"2026-10-19T12:20:00Z","v":1316,"vw":28.81},{"c":28.89,"h":28.89,"l":28.89,"n":4,"o":28.89,"t":"2026-10-19T12:50:00Z","v":308,"vw":28.89},{"c":29,"h":29,"l":29,"n":4,"o":29,"t":"2026-10-19T13:20:00Z","v":113,"vw":29},{"c":28.81,"h":28.98,"l":28.5101,"n":217,"o":28.94,"t":"2026-10-19T13:30:00Z","v":57092,"vw":28.901329},{"c":28.52,"h":28.765,"l":28.41,"n":306,"o":28.765,"t":"2026-10-19T13:35:00Z","v":26207,"vw":28.549544},{"c":28.695,"h":28.77,"l":28.5,"n":235,"o":28.6,"t":"2026-10-19T13:40:00Z","v":15726,"vw":28.641139},{"c":28.62,"h":28.7,"l":28.54,"n":123,"o":28.685,"t":"2026-10-19T13:45:00Z","v":14444,"vw":28.626509},{"c":28.55,"h":28.69,"l":28.44,"n":177,"o":28.57,"t":"2026-10-19T13:50:00Z","v":45969,"vw":28.559255},{"c":28.34,"h":28.54,"l":28.34,"n":114,"o":28.54,"t":"2026-10-19T13:55:00Z","v":6233,"vw":28.395274},{"c":28.215,"h":28.38,"l":28.1848,"n":138,"o":28.36,"t":"2026-10-19T14:00:00Z","v":7264,"vw":28.26007},{"c":28.1747,"h":28.4,"l":28.1,"n":211,"o":28.2,"t":"2026-10-19T14:05:00Z","v":22830,"vw":28.239083},{"c":28.31,"h":28.31,"l":28.15,"n":228,"o":28.2,"t":"2026-10-19T14:10:00Z","v":24052,"vw":28.231889},{"c":28.395,"h":28.41,"l":28.32,"n":140,"o":28.325,"t":"2026-10-19T14:15:00Z","v":7870,"vw":28.362571},{"c":28.37,"h":28.46,"l":28.318,"n":214,"o":28.395,"t":"2026-10-19T14:20:00Z","v":22940,"vw":28.38271},{"c":28.33,"h":28.44,"l":28.32,"n":191,"o":28.37,"t":"2026-10-19T14:25:00Z","v":9293,"vw":28.35715},{"c":28.375,"h":28.398,"l":28.293,"n":168,"o":28.38,"t":"2026-10-19T14:30:00Z","v":9446,"vw":28.347568},{"c":28.35,"h":28.39,"l":28.22,"n":178,"o":28.356,"t":"2026-10-19T14:35:00Z","v":9250,"vw":28.290056},{"c":28.6,"h":28.62,"l":28.37,"n":136,"o":28.39,"t":"2026-10-19T14:40:00Z","v":6556,"vw":28.578589},{"c":28.59,"h":28.74,"l":28.56,"n":205,"o":28.65,"t":"2026-10-19T14:45:00Z","v":10462,"vw":28.62981},{"c":28.535,"h":28.545,"l":28.51,"n":94,"o":28.54,"t":"2026-10-19T14:50:00Z","v":4651,"vw":28.53059},{"c":28.57,"h":28.65,"l":28.5232,"n":242,"o":28.5232,"t":"2026-10-19T14:55:00Z","v":12185,"vw":28.569812},{"c":28.6015,"h":28.62,"l":28.5,"n":227,"o":28.55,"t":"2026-10-19T15:00:00Z","v":9630,"vw":28.554492},{"c":28.74,"h":28.76,"l":28.5901,"n":226,"o":28.62,"t":"2026-10-19T15:05:00Z","v":9091,"vw":28.684499},{"c":28.7475,"h":28.81,"l":28.68,"n":217,"o":28.73,"t":"2026-10-19T15:10:00Z","v":14693,"vw":28.730903},{"c":28.93,"h":28.93,"l":28.73,"n":227,"o":28.775,"t":"2026-10-19T15:15:00Z","v":9612,"vw":28.815394},{"c":29.01,"h":29.01,"l":28.89,"n":235,"o":28.9175,"t":"2026-10-19T15:20:00Z","v":15926,"vw":28.944464},{"c":28.92,"h":29.0392,"l":28.92,"n":207,"o":29.025,"t":"2026-10-19T15:25:00Z","v":12527,"vw":28.975733},{"c":28.9,"h":28.9,"l":28.7501,"n":249,"o":28.9,"t":"2026-10-19T15:30:00Z","v":11519,"vw":28.832343},{"c":28.91,"h":28.97,"l":28.89,"n":197,"o":28.89,"t":"2026-10-19T15:35:00Z","v":10751,"vw":28.92124},{"c":28.93,"h":28.96,"l":28.89,"n":256,"o":28.9,"t":"2026-10-19T15:40:00Z","v":10810,"vw":28.919122},{"c":28.88,"h":28.925,"l":28.845,"n":172,"o":28.925,"t":"2026-10-19T15:45:00Z","v":7372,"vw":28.884802},{"c":28.835,"h":28.905,"l":28.835,"n":171,"o":28.9,"t":"2026-10-19T15:50:00Z","v":7859,"vw":28.884653},{"c":28.8,"h":28.89,"l":28.79,"n":210,"o":28.83,"t":"2026-10-19T15:55:00Z","v":11092,"vw":28.825804},{"c":28.805,"h":28.84,"l":28.76,"n":184,"o":28.83,"t":"2026-10-19T16:00:00Z","v":9806,"vw":28.805495},{"c":28.82,"h":28.84,"l":28.8,"n":184,"o":28.82,"t":"2026-10-19T16:05:00Z","v":9142,"vw":28.823617},{"c":28.765,"h":28.85,"l":28.73,"n":206,"o":28.83,"t":"2026-10-19T16:10:00Z","v":10822,"vw":28.79943},{"c":28.61,"h":28.78,"l":28.61,"n":209,"o":28.75,"t":"2026-10-19T16:15:00Z","v":10083,"vw":28.692828},{"c":28.61,"h":28.645,"l":28.57,"n":154,"o":28.645,"t":"2026-10-19T16:20:00Z","v":7498,"vw":28.607455},{"c":28.68,"h":28.68,"l":28.64,"n":185,"o":28.645,"t":"2026-10-19T16:25:00Z","v":6034,"vw":28.66312},{"c":28.61,"h":28.67,"l":28.59,"n":191,"o":28.66,"t":"2026-10-19T16:30:00Z","v":10698,"vw":28.62071},{"c":28.6,"h":28.61,"l":28.57,"n":153,"o":28.61,"t":"2026-10-19T16:35:00Z","v":6309,"vw":28.596716},{"c":28.63,"h":28.69,"l":28.59,"n":118,"o":28.59,"t":"2026-10-19T16:40:00Z","v":12683,"vw":28.646225},{"c":28.53,"h":28.65,"l":28.52,"n":180,"o":28.65,"t":"2026-10-19T16:45:00Z","v":8838,"vw":28.589112},{"c":28.47,"h":28.54,"l":28.47,"n":174,"o":28.51,"t":"2026-10-19T16:50:00Z","v":15984,"vw":28.500937},{"c":28.46,"h":28.52,"l":28.44,"n":133,"o":28.47,"t":"2026-10-19T16:55:00Z","v":7054,"vw":28.49015},{"c":28.44,"h":28.44,"l":28.36,"n":109,"o":28.43,"t":"2026-10-19T17:00:00Z","v":5295,"vw":28.414416},{"c":28.425,"h":28.47,"l":28.39,"n":240,"o":28.41,"t":"2026-10-19T17:05:00Z","v":12788,"vw":28.428351},{"c":28.47,"h":28.47,"l":28.39,"n":105,"o":28.415,"t":"2026-10-19T17:10:00Z","v":3342,"vw":28.427052},{"c":28.465,"h":28.51,"l":28.44,"n":224,"o":28.45,"t":"2026-10-19T17:15:00Z","v":8366,"vw":28.479246},{"c":28.375,"h":28.45,"l":28.345,"n":149,"o":28.43,"t":"2026-10-19T17:20:00Z","v":5679,"vw":28.395973},{"c":28.375,"h":28.4,"l":28.35,"n":120,"o":28.35,"t":"2026-10-19T17:25:00Z","v":3994,"vw":28.385663},{"c":28.37,"h":28.4199,"l":28.315,"n":232,"o":28.36,"t":"2026-10-19T17:30:00Z","v":13923,"vw":28.357884},{"c":28.355,"h":28.37,"l":28.28,"n":242,"o":28.365,"t":"2026-10-19T17:35:00Z","v":10834,"vw":28.313133},{"c":28.29,"h":28.355,"l":28.26,"n":216,"o":28.355,"t":"2026-10-19T17:40:00Z","v":11898,"vw":28.319616},{"c":28.17,"h":28.265,"l":28.17,"n":132,"o":28.26,"t":"2026-10-19T17:45:00Z","v":4913,"vw":28.227167},{"c":28.18,"h":28.23,"l":28.17,"n":152,"o":28.23,"t":"2026-10-19T17:50:00Z","v":7494,"vw":28.191744},{"c":28.2777,"h":28.2777,"l":28.13,"n":188,"o":28.16,"t":"2026-10-19T17:55:00Z","v":9713,"vw":28.185538},{"c":28.25,"h":28.32,"l":28.21,"n":263,"o":28.26,"t":"2026-10-19T18:00:00Z","v":11345,"vw":28.266691},{"c":28.195,"h":28.2345,"l":28.15,"n":197,"o":28.22,"t":"2026-10-19T18:05:00Z","v":9223,"vw":28.203531},{"c":28.22,"h":28.25,"l":28.18,"n":165,"o":28.18,"t":"2026-10-19T18:10:00Z","v":4650,"vw":28.221526},{"c":28.165,"h":28.23,"l":28.165,"n":149,"o":28.22,"t":"2026-10-19T18:15:00Z","v":4765,"vw":28.203263},{"c":28.2,"h":28.21,"l":28.1687,"n":152,"o":28.1687,"t":"2026-10-19T18:20:00Z","v":5234,"vw":28.197942},{"c":28.15,"h":28.17,"l":28.1,"n":484,"o":28.17,"t":"2026-10-19T18:25:00Z","v":26603,"vw":28.122466},{"c":28.115,"h":28.16,"l":28.115,"n":183,"o":28.155,"t":"2026-10-19T18:30:00Z","v":6776,"vw":28.148313},{"c":28.17,"h":28.17,"l":28.06,"n":301,"o":28.1,"t":"2026-10-19T18:35:00Z","v":20285,"vw":28.102206},{"c":28.24,"h":28.25,"l":28.17,"n":198,"o":28.17,"t":"2026-10-19T18:40:00Z","v":6822,"vw":28.225659},{"c":28.26,"h":28.3,"l":28.25,"n":258,"o":28.26,"t":"2026-10-19T18:45:00Z","v":14857,"vw":28.279974},{"c":28.23,"h":28.29,"l":28.21,"n":266,"o":28.26,"t":"2026-10-19T18:50:00Z","v":16042,"vw":28.255069},{"c":28.23,"h":28.27,"l":28.225,"n":164,"o":28.225,"t":"2026-10-19T18:55:00Z","v":5622,"vw":28.245626},{"c":28.3,"h":28.33,"l":28.235,"n":381,"o":28.235,"t":"2026-10-19T19:00:00Z","v":21529,"vw":28.275749},{"c":28.265,"h":28.34,"l":28.265,"n":197,"o":28.31,"t":"2026-10-19T19:05:00Z","v":8021,"vw":28.304841},{"c":28.27,"h":28.3,"l":28.255,"n":252,"o":28.29,"t":"2026-10-19T19:10:00Z","v":10767,"vw":28.286547},{"c":28.36,"h":28.36,"l":28.27,"n":318,"o":28.29,"t":"2026-10-19T19:15:00Z","v":12232,"vw":28.313536},{"c":28.55,"h":28.55,"l":28.355,"n":387,"o":28.37,"t":"2026-10-19T19:20:00Z","v":15007,"vw":28.442271},{"c":28.46,"h":28.565,"l":28.43,"n":335,"o":28.565,"t":"2026-10-19T19:25:00Z","v":12345,"vw":28.492077},{"c":28.49,"h":28.52,"l":28.45,"n":310,"o":28.46,"t":"2026-10-19T19:30:00Z","v":12723,"vw":28.492828},{"c":28.58,"h":28.58,"l":28.5,"n":386,"o":28.5,"t":"2026-10-19T19:35:00Z","v":13086,"vw":28.541412},{"c":28.675,"h":28.8,"l":28.57,"n":734,"o":28.57,"t":"2026-10-19T19:40:00Z","v":41412,"vw":28.710473},{"c":28.67,"h":28.68,"l":28.58,"n":783,"o":28.66,"t":"2026-10-19T19:45:00Z","v":54484,"vw":28.632444},{"c":28.535,"h":28.66,"l":28.46,"n":811,"o":28.66,"t":"2026-10-19T19:50:00Z","v":58663,"vw":28.533948},{"c":28.55,"h":28.612,"l":28.48,"n":3789,"o":28.535,"t":"2026-10-19T19:55:00Z","v":299429,"vw":28.529071},{"c":28.54,"h":28.55,"l":28.54,"n":50,"o":28.55,"t":"2026-10-19T20:00:00Z","v":453430,"vw":28.54002},{"c":28.0365,"h":28.0365,"l":28.0365,"n":1,"o":28.0365,"t":"2026-10-19T21:10:00Z","v":1000,"vw":28.0365},{"c":28.1368,"h":28.1368,"l":28.1368,"n":1,"o":28.1368,"t":"2026-10-19T22:55:00Z","v":300,"vw":28.1368},{"c":28.02,"h":28.05,"l":28.02,"n":13,"o":28.05,"t":"2026-10-20T08:00:00Z","v":1522,"vw":28.04469},{"c":27.98,"h":27.98,"l":27.8,"n":45,"o":27.8,"t":"2026-10-20T12:50:00Z","v":4413,"vw":27.876887},{"c":28.5,"h":28.5,"l":28.2,"n":14,"o":28.46,"t":"2026-10-20T13:25:00Z","v":1602,"vw":28.396552},{"c":27.76,"h":28.065,"l":27.4507,"n":208,"o":27.86,"t":"2026-10-20T13:30:00Z","v":42294,"vw":27.882845},{"c":27.835,"h":27.935,"l":27.6,"n":268,"o":27.76,"t":"2026-10-20T13:35:00Z","v":24674,"vw":27.762318},{"c":27.3533,"h":27.79,"l":27.31,"n":350,"o":27.76,"t":"2026-10-20T13:40:00Z","v":48321,"vw":27.53835},{"c":27.35,"h":27.45,"l":27.19,"n":827,"o":27.36,"t":"2026-10-20T13:45:00Z","v":74239,"vw":27.356882},{"c":27.6,"h":27.66,"l":27.25,"n":432,"o":27.345,"t":"2026-10-20T13:50:00Z","v":32472,"vw":27.448293},{"c":27.865,"h":27.9,"l":27.53,"n":610,"o":27.59,"t":"2026-10-20T13:55:00Z","v":47330,"vw":27.698922},{"c":27.96,"h":28.0926,"l":27.865,"n":218,"o":27.865,"t":"2026-10-20T14:00:00Z","v":11137,"vw":27.969143},{"c":28.06,"h":28.22,"l":27.96,"n":552,"o":27.99,"t":"2026-10-20T14:05:00Z","v":39112,"vw":28.073896},{"c":28.1175,"h":28.16,"l":27.98,"n":200,"o":28.07,"t":"2026-10-20T14:10:00Z","v":8415,"vw":28.07806},{"c":28.22,"h":28.3,"l":28.11,"n":410,"o":28.18,"t":"2026-10-20T14:15:00Z","v":33511,"vw":28.202398},{"c":28.315,"h":28.33,"l":28.11,"n":1024,"o":28.25,"t":"2026-10-20T14:20:00Z","v":84347,"vw":28.216143},{"c":28.62,"h":28.66,"l":28.17,"n":451,"o":28.31,"t":"2026-10-20T14:25:00Z","v":26914,"vw":28.374805},{"c":28.47,"h":28.75,"l":28.45,"n":442,"o":28.59,"t":"2026-10-20T14:30:00Z","v":28808,"vw":28.636052},{"c":28.445,"h":28.52,"l":28.36,"n":290,"o":28.47,"t":"2026-10-20T14:35:00Z","v":15210,"vw":28.475873},{"c":28.625,"h":28.67,"l":28.41,"n":292,"o":28.445,"t":"2026-10-20T14:40:00Z","v":14973,"vw":28.585769},{"c":28.51,"h":28.7,"l":28.495,"n":317,"o":28.63,"t":"2026-10-20T14:45:00Z","v":18060,"vw":28.602306},{"c":28.66,"h":28.69,"l":28.43,"n":365,"o":28.43,"t":"2026-10-20T14:50:00Z","v":17101,"vw":28.584918},{"c":28.635,"h":28.7257,"l":28.61,"n":205,"o":28.66,"t":"2026-10-20T14:55:00Z","v":12256,"vw":28.658901},{"c":28.51,"h":28.65,"l":28.48,"n":491,"o":28.61,"t":"2026-10-20T15:00:00Z","v":18083,"vw":28.588447},{"c":28.42,"h":28.54,"l":28.42,"n":210,"o":28.48,"t":"2026-10-20T15:05:00Z","v":7935,"vw":28.487841},{"c":28.13,"h":28.4,"l":28.12,"n":338,"o":28.4,"t":"2026-10-20T15:10:00Z","v":13538,"vw":28.256084},{"c":28.28,"h":28.33,"l":28.16,"n":301,"o":28.2,"t":"2026-10-20T15:15:00Z","v":15801,"vw":28.234214},{"c":28.32,"h":28.36,"l":28.245,"n":251,"o":28.28,"t":"2026-10-20T15:20:00Z","v":10516,"vw":28.311861},{"c":28.23,"h":28.33,"l":28.23,"n":208,"o":28.33,"t":"2026-10-20T15:25:00Z","v":8663,"vw":28.280029},{"c":28.275,"h":28.28,"l":28.1727,"n":322,"o":28.25,"t":"2026-10-20T15:30:00Z","v":17118,"vw":28.224019},{"c":28.15,"h":28.35,"l":28.15,"n":238,"o":28.3,"t":"2026-10-20T15:35:00Z","v":13302,"vw":28.267746},{"c":28.32,"h":28.38,"l":28.215,"n":289,"o":28.22,"t":"2026-10-20T15:40:00Z","v":16186,"vw":28.322421},{"c":28.325,"h":28.33,"l":28.25,"n":167,"o":28.29,"t":"2026-10-20T15:45:00Z","v":7726,"vw":28.287174},{"c":28.4,"h":28.4,"l":28.27,"n":311,"o":28.335,"t":"2026-10-20T15:50:00Z","v":16425,"vw":28.324213},{"c":28.365,"h":28.4,"l":28.32,"n":204,"o":28.39,"t":"2026-10-20T15:55:00Z","v":10509,"vw":28.364337},{"c":28.27,"h":28.39,"l":28.25,"n":256,"o":28.365,"t":"2026-10-20T16:00:00Z","v":9747,"vw":28.325143},{"c":28.3101,"h":28.36,"l":28.28,"n":235,"o":28.3,"t":"2026-10-20T16:05:00Z","v":11427,"vw":28.314141},{"c":28.28,"h":28.31,"l":28.22,"n":264,"o":28.31,"t":"2026-10-20T16:10:00Z","v":9797,"vw":28.284527},{"c":28.2,"h":28.31,"l":28.18,"n":217,"o":28.27,"t":"2026-10-20T16:15:00Z","v":7832,"vw":28.244621},{"c":28.28,"h":28.33,"l":28.19,"n":321,"o":28.19,"t":"2026-10-20T16:20:00Z","v":20060,"vw":28.274452},{"c":28.335,"h":28.37,"l":28.255,"n":209,"o":28.29,"t":"2026-10-20T16:25:00Z","v":10326,"vw":28.288352},{"c":28.36,"h":28.36,"l":28.3,"n":234,"o":28.335,"t":"2026-10-20T16:30:00Z","v":12354,"vw":28.333894},{"c":28.38,"h":28.41,"l":28.365,"n":210,"o":28.39,"t":"2026-10-20T16:35:00Z","v":7874,"vw":28.383252},{"c":28.355,"h":28.4,"l":28.315,"n":218,"o":28.38,"t":"2026-10-20T16:40:00Z","v":13866,"vw":28.35572},{"c":28.44,"h":28.47,"l":28.35,"n":274,"o":28.37,"t":"2026-10-20T16:45:00Z","v":13132,"vw":28.4028},{"c":28.32,"h":28.425,"l":28.29,"n":127,"o":28.425,"t":"2026-10-20T16:50:00Z","v":5438,"vw":28.35713},{"c":28.225,"h":28.32,"l":28.21,"n":163,"o":28.29,"t":"2026-10-20T16:55:00Z","v":8582,"vw":28.254317},{"c":28.28,"h":28.3,"l":28.2,"n":213,"o":28.225,"t":"2026-10-20T17:00:00Z","v":9339,"vw":28.24708},{"c":28.335,"h":28.35,"l":28.27,"n":174,"o":28.285,"t":"2026-10-20T17:05:00Z","v":8756,"vw":28.315323},{"c":28.33,"h":28.37,"l":28.31,"n":170,"o":28.31,"t":"2026-10-20T17:10:00Z","v":8976,"vw":28.339087},{"c":28.28,"h":28.35,"l":28.27,"n":233,"o":28.35,"t":"2026-10-20T17:15:00Z","v":9859,"vw":28.299607},{"c":28.23,"h":28.31,"l":28.23,"n":267,"o":28.28,"t":"2026-10-20T17:20:00Z","v":12019,"vw":28.285321},{"c":28.29,"h":28.32,"l":28.225,"n":1215,"o":28.23,"t":"2026-10-20T17:25:00Z","v":88651,"vw":28.280143},{"c":28.3,"h":28.34,"l":28.285,"n":311,"o":28.29,"t":"2026-10-20T17:30:00Z","v":14571,"vw":28.310595},{"c":28.36,"h":28.38,"l":28.2834,"n":171,"o":28.31,"t":"2026-10-20T17:35:00Z","v":7868,"vw":28.33474},{"c":28.37,"h":28.4,"l":28.35,"n":215,"o":28.36,"t":"2026-10-20T17:40:00Z","v":11279,"vw":28.383669},{"c":28.35,"h":28.39,"l":28.32,"n":230,"o":28.39,"t":"2026-10-20T17:45:00Z","v":9785,"vw":28.349636},{"c":28.44,"h":28.44,"l":28.365,"n":261,"o":28.37,"t":"2026-10-20T17:50:00Z","v":13212,"vw":28.392797},{"c":28.43,"h":28.445,"l":28.35,"n":253,"o":28.44,"t":"2026-10-20T17:55:00Z","v":11134,"vw":28.397599},{"c":28.4,"h":28.44,"l":28.375,"n":288,"o":28.44,"t":"2026-10-20T18:00:00Z","v":12919,"vw":28.408446},{"c":28.44,"h":28.45,"l":28.3601,"n":273,"o":28.39,"t":"2026-10-20T18:05:00Z","v":22342,"vw":28.405712},{"c":28.55,"h":28.55,"l":28.43,"n":486,"o":28.44,"t":"2026-10-20T18:10:00Z","v":25941,"vw":28.497034},{"c":28.53,"h":28.57,"l":28.53,"n":214,"o":28.555,"t":"2026-10-20T18:15:00Z","v":8510,"vw":28.550782},{"c":28.52,"h":28.57,"l":28.51,"n":204,"o":28.52,"t":"2026-10-20T18:20:00Z","v":8202,"vw":28.529546},{"c":28.55,"h":28.55,"l":28.495,"n":215,"o":28.495,"t":"2026-10-20T18:25:00Z","v":8597,"vw":28.526592},{"c":28.48,"h":28.56,"l":28.48,"n":204,"o":28.53,"t":"2026-10-20T18:30:00Z","v":6180,"vw":28.520836},{"c":28.45,"h":28.56,"l":28.45,"n":418,"o":28.48,"t":"2026-10-20T18:35:00Z","v":23551,"vw":28.505327},{"c":28.485,"h":28.49,"l":28.42,"n":190,"o":28.49,"t":"2026-10-20T18:40:00Z","v":6686,"vw":28.4665},{"c":28.54,"h":28.61,"l":28.46,"n":347,"o":28.46,"t":"2026-10-20T18:45:00Z","v":13463,"vw":28.544489},{"c":28.575,"h":28.615,"l":28.555,"n":205,"o":28.59,"t":"2026-10-20T18:50:00Z","v":12029,"vw":28.590624},{"c":28.61,"h":28.64,"l":28.58,"n":228,"o":28.6,"t":"2026-10-20T18:55:00Z","v":10552,"vw":28.616735},{"c":28.61,"h":28.65,"l":28.59,"n":218,"o":28.65,"t":"2026-10-20T19:00:00Z","v":14021,"vw":28.597675},{"c":28.71,"h":28.745,"l":28.61,"n":313,"o":28.61,"t":"2026-10-20T19:05:00Z","v":18116,"vw":28.66465},{"c":28.64,"h":28.71,"l":28.63,"n":261,"o":28.7,"t":"2026-10-20T19:10:00Z","v":12775,"vw":28.665238},{"c":28.63,"h":28.64,"l":28.59,"n":425,"o":28.63,"t":"2026-10-20T19:15:00Z","v":33891,"vw":28.620909},{"c":28.571,"h":28.68,"l":28.541,"n":503,"o":28.64,"t":"2026-10-20T19:20:00Z","v":37843,"vw":28.591329},{"c":28.53,"h":28.58,"l":28.49,"n":560,"o":28.58,"t":"2026-10-20T19:25:00Z","v":35071,"vw":28.535247},{"c":28.6,"h":28.62,"l":28.515,"n":581,"o":28.53,"t":"2026-10-20T19:30:00Z","v":35491,"vw":28.574601},{"c":28.54,"h":28.585,"l":28.49,"n":502,"o":28.56,"t":"2026-10-20T19:35:00Z","v":30230,"vw":28.5402},{"c":28.6002,"h":28.63,"l":28.54,"n":473,"o":28.54,"t":"2026-10-20T19:40:00Z","v":22234,"vw":28.599126},{"c":28.53,"h":28.62,"l":28.51,"n":585,"o":28.6,"t":"2026-10-20T19:45:00Z","v":28546,"vw":28.550359},{"c":28.545,"h":28.55,"l":28.425,"n":741,"o":28.49,"t":"2026-10-20T19:50:00Z","v":41075,"vw":28.494905},{"c":28.55,"h":28.58,"l":28.39,"n":3114,"o":28.53,"t":"2026-10-20T19:55:00Z","v":245252,"vw":28.482762},{"c":28.57,"h":28.57,"l":28.55,"n":71,"o":28.55,"t":"2026-10-20T20:00:00Z","v":2185310,"vw":28.569527},{"c":28.3077,"h":28.3077,"l":28.3077,"n":1,"o":28.3077,"t":"2026-10-20T20:20:00Z","v":365,"vw":28.3077},{"c":28.9,"h":28.9,"l":28.87,"n":3,"o":28.87,"t":"2026-10-20T20:50:00Z","v":389,"vw":28.89115},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-20T20:55:00Z","v":2000,"vw":29},{"c":29.0638,"h":29.1404,"l":28.95,"n":3,"o":28.95,"t":"2026-10-20T21:00:00Z","v":2240,"vw":29.085803},{"c":29.15,"h":29.15,"l":29.14,"n":17,"o":29.14,"t":"2026-10-20T21:05:00Z","v":1549,"vw":29.141111},{"c":29.05,"h":29.05,"l":29.05,"n":1,"o":29.05,"t":"2026-10-20T21:40:00Z","v":172,"vw":29.05},{"c":29.25,"h":29.25,"l":29.25,"n":7,"o":29.25,"t":"2026-10-20T22:00:00Z","v":635,"vw":29.25},{"c":29.4,"h":29.4,"l":29.4,"n":6,"o":29.4,"t":"2026-10-20T22:05:00Z","v":206,"vw":29.4},{"c":29.48,"h":29.48,"l":29.47,"n":10,"o":29.47,"t":"2026-10-20T22:15:00Z","v":365,"vw":29.475},{"c":29.64,"h":29.64,"l":29.64,"n":1,"o":29.64,"t":"2026-10-20T22:30:00Z","v":200,"vw":29.64},{"c":29.5866,"h":29.5866,"l":29.5866,"n":1,"o":29.5866,"t":"2026-10-20T22:40:00Z","v":275,"vw":29.5866},{"c":29.4,"h":29.4,"l":29.26,"n":19,"o":29.28,"t":"2026-10-21T08:00:00Z","v":1577,"vw":29.290847},{"c":29.49,"h":29.49,"l":29.33,"n":3,"o":29.33,"t":"2026-10-21T08:05:00Z","v":855,"vw":29.41807},{"c":29.48,"h":29.48,"l":29.48,"n":1,"o":29.48,"t":"2026-10-21T08:15:00Z","v":250,"vw":29.48},{"c":29.34,"h":29.34,"l":29.34,"n":1,"o":29.34,"t":"2026-10-21T08:30:00Z","v":100,"vw":29.34},{"c":29.195,"h":29.195,"l":29.195,"n":1,"o":29.195,"t":"2026-10-21T08:35:00Z","v":100,"vw":29.195},{"c":29.03,"h":29.11,"l":28.99,"n":20,"o":29,"t":"2026-10-21T08:55:00Z","v":1403,"vw":29.041934},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-10-21T09:15:00Z","v":700,"vw":29.1},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-21T10:00:00Z","v":100,"vw":29},{"c":28.97,"h":28.97,"l":28.97,"n":2,"o":28.97,"t":"2026-10-21T10:05:00Z","v":101,"vw":28.97},{"c":29.48,"h":29.48,"l":29.25,"n":94,"o":29.25,"t":"2026-10-21T11:25:00Z","v":9336,"vw":29.348354},{"c":29.55,"h":29.55,"l":29.28,"n":57,"o":29.28,"t":"2026-10-21T12:05:00Z","v":8418,"vw":29.45},{"c":29.5,"h":29.5,"l":29.5,"n":18,"o":29.5,"t":"2026-10-21T12:10:00Z","v":216,"vw":29.5},{"c":29.36,"h":29.5,"l":29.36,"n":13,"o":29.45,"t":"2026-10-21T12:15:00Z","v":455,"vw":29.44},{"c":29.55,"h":29.55,"l":29.54,"n":15,"o":29.54,"t":"2026-10-21T12:20:00Z","v":5113,"vw":29.549804},{"c":29.3501,"h":29.3501,"l":29.3501,"n":1,"o":29.3501,"t":"2026-10-21T12:25:00Z","v":100,"vw":29.3501},{"c":29.515,"h":29.515,"l":29.515,"n":13,"o":29.515,"t":"2026-10-21T12:35:00Z","v":112,"vw":29.515},{"c":29.52,"h":29.52,"l":29.5,"n":18,"o":29.5,"t":"2026-10-21T12:55:00Z","v":396,"vw":29.51},{"c":29.69,"h":29.8,"l":29.5,"n":141,"o":29.52,"t":"2026-10-21T13:05:00Z","v":12014,"vw":29.577897},{"c":29.4376,"h":29.4376,"l":29.4376,"n":1,"o":29.4376,"t":"2026-10-21T13:15:00Z","v":100,"vw":29.4376},{"c":29.62,"h":29.82,"l":29.62,"n":40,"o":29.62,"t":"2026-10-21T13:25:00Z","v":4680,"vw":29.703996},{"c":29.22,"h":29.67,"l":29.21,"n":218,"o":29.54,"t":"2026-10-21T13:30:00Z","v":29529,"vw":29.49418},{"c":29.15,"h":29.39,"l":29.145,"n":320,"o":29.26,"t":"2026-10-21T13:35:00Z","v":25169,"vw":29.283441},{"c":28.87,"h":29.15,"l":28.74,"n":219,"o":29.145,"t":"2026-10-21T13:40:00Z","v":16893,"vw":28.989534},{"c":29.05,"h":29.115,"l":28.87,"n":262,"o":28.88,"t":"2026-10-21T13:45:00Z","v":18387,"vw":28.974427},{"c":29.055,"h":29.07,"l":28.98,"n":128,"o":29.03,"t":"2026-10-21T13:50:00Z","v":6021,"vw":29.03175},{"c":29.18,"h":29.2,"l":29.055,"n":162,"o":29.055,"t":"2026-10-21T13:55:00Z","v":8634,"vw":29.166027},{"c":29.22,"h":29.23,"l":29.11,"n":206,"o":29.19,"t":"2026-10-21T14:00:00Z","v":23236,"vw":29.165914},{"c":28.95,"h":29.19,"l":28.95,"n":180,"o":29.19,"t":"2026-10-21T14:05:00Z","v":7526,"vw":29.105295},{"c":28.95,"h":28.99,"l":28.93,"n":181,"o":28.97,"t":"2026-10-21T14:10:00Z","v":12986,"vw":28.977534},{"c":28.9,"h":29.0199,"l":28.9,"n":111,"o":28.99,"t":"2026-10-21T14:15:00Z","v":5959,"vw":28.957279},{"c":29.05,"h":29.19,"l":28.8146,"n":414,"o":28.9,"t":"2026-10-21T14:20:00Z","v":35303,"vw":28.958584},{"c":29.1,"h":29.1,"l":28.99,"n":130,"o":29.03,"t":"2026-10-21T14:25:00Z","v":5356,"vw":29.040133},{"c":29.23,"h":29.23,"l":29.06,"n":166,"o":29.075,"t":"2026-10-21T14:30:00Z","v":8082,"vw":29.175494},{"c":29.11,"h":29.23,"l":29.085,"n":189,"o":29.23,"t":"2026-10-21T14:35:00Z","v":9876,"vw":29.136491},{"c":29.11,"h":29.11,"l":28.9973,"n":143,"o":29.085,"t":"2026-10-21T14:40:00Z","v":8826,"vw":29.060335},{"c":29.2,"h":29.2,"l":29.07,"n":91,"o":29.07,"t":"2026-10-21T14:45:00Z","v":7058,"vw":29.153517},{"c":29.13,"h":29.235,"l":29.11,"n":187,"o":29.2,"t":"2026-10-21T14:50:00Z","v":7542,"vw":29.172326},{"c":29.06,"h":29.14,"l":29.06,"n":135,"o":29.12,"t":"2026-10-21T14:55:00Z","v":18187,"vw":29.11477},{"c":29.025,"h":29.07,"l":29.01,"n":140,"o":29.06,"t":"2026-10-21T15:00:00Z","v":6680,"vw":29.035069},{"c":29.04,"h":29.07,"l":29.035,"n":123,"o":29.06,"t":"2026-10-21T15:05:00Z","v":5619,"vw":29.051126},{"c":29.045,"h":29.085,"l":29.02,"n":151,"o":29.07,"t":"2026-10-21T15:10:00Z","v":8370,"vw":29.068078},{"c":29.015,"h":29.12,"l":29.015,"n":182,"o":29.04,"t":"2026-10-21T15:15:00Z","v":7284,"vw":29.079067},{"c":29.03,"h":29.06,"l":28.985,"n":112,"o":29,"t":"2026-10-21T15:20:00Z","v":3988,"vw":29.008408},{"c":29.08,"h":29.17,"l":29.01,"n":231,"o":29.01,"t":"2026-10-21T15:25:00Z","v":10581,"vw":29.079771},{"c":29.065,"h":29.1199,"l":29.04,"n":82,"o":29.1199,"t":"2026-10-21T15:30:00Z","v":2686,"vw":29.084482},{"c":29.2199,"h":29.2199,"l":29.08,"n":162,"o":29.095,"t":"2026-10-21T15:35:00Z","v":7129,"vw":29.155858},{"c":29.13,"h":29.17,"l":29.12,"n":193,"o":29.17,"t":"2026-10-21T15:40:00Z","v":12347,"vw":29.150501},{"c":29.225,"h":29.27,"l":29.145,"n":181,"o":29.145,"t":"2026-10-21T15:45:00Z","v":33917,"vw":29.258354},{"c":29.22,"h":29.26,"l":29.18,"n":151,"o":29.225,"t":"2026-10-21T15:50:00Z","v":7017,"vw":29.21927},{"c":29.315,"h":29.3319,"l":29.2485,"n":133,"o":29.2485,"t":"2026-10-21T15:55:00Z","v":7509,"vw":29.293566},{"c":29.28,"h":29.31,"l":29.26,"n":204,"o":29.29,"t":"2026-10-21T16:00:00Z","v":14104,"vw":29.281903},{"c":29.22,"h":29.29,"l":29.19,"n":187,"o":29.29,"t":"2026-10-21T16:05:00Z","v":9886,"vw":29.239245},{"c":29.28,"h":29.28,"l":29.21,"n":175,"o":29.23,"t":"2026-10-21T16:10:00Z","v":13861,"vw":29.219579},{"c":29.22,"h":29.31,"l":29.22,"n":138,"o":29.31,"t":"2026-10-21T16:15:00Z","v":4999,"vw":29.252389},{"c":29.19,"h":29.24,"l":29.19,"n":156,"o":29.225,"t":"2026-10-21T16:20:00Z","v":6217,"vw":29.219369},{"c":29.13,"h":29.205,"l":29.12,"n":161,"o":29.205,"t":"2026-10-21T16:25:00Z","v":5365,"vw":29.152999},{"c":29.13,"h":29.155,"l":29.1,"n":99,"o":29.15,"t":"2026-10-21T16:30:00Z","v":4334,"vw":29.131857},{"c":29.4999,"h":29.4999,"l":29.11,"n":419,"o":29.115,"t":"2026-10-21T16:35:00Z","v":20874,"vw":29.276676},{"c":29.305,"h":29.45,"l":29.24,"n":312,"o":29.45,"t":"2026-10-21T16:40:00Z","v":10863,"vw":29.327296},{"c":29.29,"h":29.305,"l":29.26,"n":106,"o":29.305,"t":"2026-10-21T16:45:00Z","v":4954,"vw":29.278409},{"c":29.305,"h":29.335,"l":29.29,"n":187,"o":29.29,"t":"2026-10-21T16:50:00Z","v":6848,"vw":29.311695},{"c":29.275,"h":29.33,"l":29.27,"n":150,"o":29.33,"t":"2026-10-21T16:55:00Z","v":7290,"vw":29.30839},{"c":29.25,"h":29.26,"l":29.23,"n":162,"o":29.26,"t":"2026-10-21T17:00:00Z","v":5280,"vw":29.248798},{"c":29.29,"h":29.305,"l":29.25,"n":209,"o":29.255,"t":"2026-10-21T17:05:00Z","v":21425,"vw":29.291328},{"c":29.31,"h":29.31,"l":29.28,"n":188,"o":29.29,"t":"2026-10-21T17:10:00Z","v":5813,"vw":29.297132},{"c":29.33,"h":29.33,"l":29.3,"n":191,"o":29.3,"t":"2026-10-21T17:15:00Z","v":5300,"vw":29.322929},{"c":29.32,"h":29.325,"l":29.3,"n":127,"o":29.325,"t":"2026-10-21T17:20:00Z","v":5535,"vw":29.316118},{"c":29.28,"h":29.32,"l":29.25,"n":237,"o":29.32,"t":"2026-10-21T17:25:00Z","v":7010,"vw":29.28325},{"c":29.26,"h":29.3,"l":29.25,"n":250,"o":29.28,"t":"2026-10-21T17:30:00Z","v":12044,"vw":29.267626},{"c":29.325,"h":29.35,"l":29.279,"n":233,"o":29.279,"t":"2026-10-21T17:35:00Z","v":13003,"vw":29.325546},{"c":29.36,"h":29.36,"l":29.33,"n":151,"o":29.33,"t":"2026-10-21T17:40:00Z","v":5007,"vw":29.346713},{"c":29.325,"h":29.36,"l":29.3,"n":197,"o":29.36,"t":"2026-10-21T17:45:00Z","v":6578,"vw":29.325859},{"c":29.32,"h":29.35,"l":29.315,"n":219,"o":29.325,"t":"2026-10-21T17:50:00Z","v":7888,"vw":29.338378},{"c":29.32,"h":29.33,"l":29.32,"n":174,"o":29.32,"t":"2026-10-21T17:55:00Z","v":6315,"vw":29.324101},{"c":29.32,"h":29.3297,"l":29.28,"n":226,"o":29.32,"t":"2026-10-21T18:00:00Z","v":12254,"vw":29.310991},{"c":29.375,"h":29.42,"l":29.299,"n":323,"o":29.325,"t":"2026-10-21T18:05:00Z","v":19004,"vw":29.363538},{"c":29.385,"h":29.39,"l":29.375,"n":121,"o":29.375,"t":"2026-10-21T18:10:00Z","v":3728,"vw":29.383275},{"c":29.405,"h":29.42,"l":29.3895,"n":194,"o":29.3895,"t":"2026-10-21T18:15:00Z","v":10689,"vw":29.402323},{"c":29.355,"h":29.41,"l":29.34,"n":228,"o":29.41,"t":"2026-10-21T18:20:00Z","v":10750,"vw":29.378008},{"c":29.36,"h":29.37,"l":29.34,"n":168,"o":29.35,"t":"2026-10-21T18:25:00Z","v":8005,"vw":29.359959},{"c":29.38,"h":29.39,"l":29.36,"n":229,"o":29.36,"t":"2026-10-21T18:30:00Z","v":11792,"vw":29.376631},{"c":29.415,"h":29.415,"l":29.38,"n":180,"o":29.38,"t":"2026-10-21T18:35:00Z","v":7079,"vw":29.399207},{"c":29.39,"h":29.43,"l":29.39,"n":234,"o":29.415,"t":"2026-10-21T18:40:00Z","v":7406,"vw":29.416962},{"c":29.3,"h":29.41,"l":29.3,"n":403,"o":29.41,"t":"2026-10-21T18:45:00Z","v":18484,"vw":29.354942},{"c":29.35,"h":29.35,"l":29.255,"n":387,"o":29.295,"t":"2026-10-21T18:50:00Z","v":25500,"vw":29.287934},{"c":29.16,"h":29.3,"l":29.14,"n":244,"o":29.3,"t":"2026-10-21T18:55:00Z","v":9470,"vw":29.215302},{"c":29.415,"h":29.43,"l":29.09,"n":406,"o":29.155,"t":"2026-10-21T19:00:00Z","v":23479,"vw":29.244493},{"c":29.61,"h":29.745,"l":29.47,"n":1322,"o":29.47,"t":"2026-10-21T19:05:00Z","v":89488,"vw":29.66032},{"c":29.73,"h":29.73,"l":29.575,"n":672,"o":29.59,"t":"2026-10-21T19:10:00Z","v":46030,"vw":29.6449},{"c":29.745,"h":29.8,"l":29.725,"n":593,"o":29.73,"t":"2026-10-21T19:15:00Z","v":41627,"vw":29.759844},{"c":29.715,"h":29.799,"l":29.67,"n":817,"o":29.75,"t":"2026-10-21T19:20:00Z","v":57288,"vw":29.748986},{"c":29.81,"h":29.82,"l":29.715,"n":704,"o":29.715,"t":"2026-10-21T19:25:00Z","v":44878,"vw":29.775576},{"c":29.795,"h":29.885,"l":29.78,"n":830,"o":29.81,"t":"2026-10-21T19:30:00Z","v":58615,"vw":29.841872},{"c":29.825,"h":29.85,"l":29.8,"n":826,"o":29.81,"t":"2026-10-21T19:35:00Z","v":58501,"vw":29.82367},{"c":29.84,"h":29.91,"l":29.8,"n":1043,"o":29.83,"t":"2026-10-21T19:40:00Z","v":85986,"vw":29.84211},{"c":29.88,"h":29.91,"l":29.83,"n":1312,"o":29.85,"t":"2026-10-21T19:45:00Z","v":89348,"vw":29.870779},{"c":29.855,"h":29.87,"l":29.77,"n":2120,"o":29.87,"t":"2026-10-21T19:50:00Z","v":161742,"vw":29.835764},{"c":29.87,"h":30.03,"l":29.82,"n":6261,"o":29.855,"t":"2026-10-21T19:55:00Z","v":632997,"vw":29.920824},{"c":30.5,"h":30.51,"l":29.88,"n":68,"o":29.88,"t":"2026-10-21T20:00:00Z","v":1538072,"vw":29.886616},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-21T21:00:00Z","v":2000,"vw":30.2},{"c":29.88,"h":29.88,"l":29.88,"n":2,"o":29.88,"t":"2026-10-21T22:00:00Z","v":608,"vw":29.88},{"c":29.79,"h":29.79,"l":29.79,"n":3,"o":29.79,"t":"2026-10-21T22:05:00Z","v":609,"vw":29.79},{"c":29.46,"h":29.52,"l":29.46,"n":8,"o":29.52,"t":"2026-10-21T22:20:00Z","v":471,"vw":29.48},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-21T23:15:00Z","v":250,"vw":29.5},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-21T23:50:00Z","v":100,"vw":29.4},{"c":28.82,"h":28.82,"l":28.82,"n":2,"o":28.82,"t":"2026-10-21T23:55:00Z","v":200,"vw":28.82},{"c":28.71,"h":28.88,"l":28.64,"n":58,"o":28.73,"t":"2026-10-22T08:00:00Z","v":4543,"vw":28.777408},{"c":28.49,"h":28.49,"l":28.49,"n":3,"o":28.49,"t":"2026-10-22T08:05:00Z","v":202,"vw":28.49},{"c":28.53,"h":28.53,"l":28.53,"n":1,"o":28.53,"t":"2026-10-22T08:50:00Z","v":492,"vw":28.53},{"c":28.47,"h":28.47,"l":28.45,"n":10,"o":28.45,"t":"2026-10-22T10:05:00Z","v":2751,"vw":28.45792},{"c":28.72,"h":28.72,"l":28.72,"n":1,"o":28.72,"t":"2026-10-22T10:40:00Z","v":500,"vw":28.72},{"c":28.48,"h":28.48,"l":28.48,"n":4,"o":28.48,"t":"2026-10-22T11:00:00Z","v":169,"vw":28.48},{"c":28.6,"h":28.6,"l":28.55,"n":49,"o":28.6,"t":"2026-10-22T11:05:00Z","v":4453,"vw":28.596512},{"c":28.5,"h":28.5,"l":28.5,"n":2,"o":28.5,"t":"2026-10-22T11:10:00Z","v":3583,"vw":28.5},{"c":28.22,"h":28.3,"l":28.22,"n":12,"o":28.29,"t":"2026-10-22T11:50:00Z","v":1643,"vw":28.243333},{"c":28.55,"h":28.75,"l":28.35,"n":80,"o":28.35,"t":"2026-10-22T12:05:00Z","v":4973,"vw":28.447734},{"c":28.4,"h":28.65,"l":28.4,"n":56,"o":28.65,"t":"2026-10-22T12:20:00Z","v":6343,"vw":28.531228},{"c":28.62,"h":28.62,"l":28.62,"n":1,"o":28.62,"t":"2026-10-22T12:45:00Z","v":682,"vw":28.62},{"c":28.29,"h":28.3,"l":28.29,"n":2,"o":28.3,"t":"2026-10-22T12:55:00Z","v":728,"vw":28.297253},{"c":28.53,"h":28.53,"l":28.35,"n":126,"o":28.39,"t":"2026-10-22T13:05:00Z","v":6547,"vw":28.400446},{"c":28.26,"h":28.26,"l":28.2,"n":11,"o":28.2,"t":"2026-10-22T13:10:00Z","v":836,"vw":28.252063},{"c":28.18,"h":28.42,"l":28.18,"n":3,"o":28.42,"t":"2026-10-22T13:15:00Z","v":3216,"vw":28.19591},{"c":28.3,"h":28.4,"l":28.3,"n":37,"o":28.35,"t":"2026-10-22T13:20:00Z","v":4951,"vw":28.361554},{"c":28.45,"h":28.45,"l":28.45,"n":3,"o":28.45,"t":"2026-10-22T13:25:00Z","v":1500,"vw":28.45},{"c":28.17,"h":28.43,"l":27.71,"n":263,"o":28.43,"t":"2026-10-22T13:30:00Z","v":40910,"vw":28.277849},{"c":28.2715,"h":28.33,"l":28.02,"n":165,"o":28.05,"t":"2026-10-22T13:35:00Z","v":17904,"vw":28.206417},{"c":28.03,"h":28.275,"l":28.03,"n":354,"o":28.27,"t":"2026-10-22T13:40:00Z","v":22887,"vw":28.123322},{"c":28.043,"h":28.08,"l":27.82,"n":339,"o":28.04,"t":"2026-10-22T13:45:00Z","v":25210,"vw":27.995306},{"c":28.105,"h":28.12,"l":27.91,"n":237,"o":28,"t":"2026-10-22T13:50:00Z","v":8891,"vw":28.010313},{"c":28.255,"h":28.27,"l":28.105,"n":138,"o":28.105,"t":"2026-10-22T13:55:00Z","v":4860,"vw":28.181596},{"c":28.22,"h":28.395,"l":28.2,"n":211,"o":28.3,"t":"2026-10-22T14:00:00Z","v":6701,"vw":28.314392},{"c":27.815,"h":28.23,"l":27.815,"n":367,"o":28.22,"t":"2026-10-22T14:05:00Z","v":26319,"vw":28.135448},{"c":27.71,"h":27.84,"l":27.7,"n":503,"o":27.815,"t":"2026-10-22T14:10:00Z","v":45124,"vw":27.766533},{"c":27.665,"h":27.79,"l":27.61,"n":454,"o":27.71,"t":"2026-10-22T14:15:00Z","v":34139,"vw":27.712571},{"c":27.46,"h":27.735,"l":27.46,"n":446,"o":27.7,"t":"2026-10-22T14:20:00Z","v":26944,"vw":27.578741},{"c":27.3185,"h":27.49,"l":27.29,"n":247,"o":27.4,"t":"2026-10-22T14:25:00Z","v":14488,"vw":27.365058},{"c":27.69,"h":27.71,"l":27.35,"n":382,"o":27.36,"t":"2026-10-22T14:30:00Z","v":52613,"vw":27.514598},{"c":27.875,"h":28,"l":27.65,"n":476,"o":27.77,"t":"2026-10-22T14:35:00Z","v":31142,"vw":27.7781},{"c":27.96,"h":28.069,"l":27.94,"n":393,"o":27.94,"t":"2026-10-22T14:40:00Z","v":17429,"vw":28.004189},{"c":27.82,"h":28.02,"l":27.72,"n":317,"o":27.97,"t":"2026-10-22T14:45:00Z","v":24989,"vw":27.858884},{"c":27.87,"h":27.9,"l":27.79,"n":352,"o":27.83,"t":"2026-10-22T14:50:00Z","v":12268,"vw":27.844712},{"c":27.935,"h":27.935,"l":27.79,"n":398,"o":27.87,"t":"2026-10-22T14:55:00Z","v":12084,"vw":27.842505},{"c":27.775,"h":27.965,"l":27.775,"n":420,"o":27.955,"t":"2026-10-22T15:00:00Z","v":15890,"vw":27.863312},{"c":27.75,"h":27.835,"l":27.745,"n":456,"o":27.775,"t":"2026-10-22T15:05:00Z","v":36460,"vw":27.760126},{"c":27.705,"h":27.75,"l":27.65,"n":541,"o":27.75,"t":"2026-10-22T15:10:00Z","v":32630,"vw":27.706768},{"c":27.77,"h":27.89,"l":27.73,"n":478,"o":27.73,"t":"2026-10-22T15:15:00Z","v":28873,"vw":27.781102},{"c":27.8,"h":27.81,"l":27.71,"n":456,"o":27.76,"t":"2026-10-22T15:20:00Z","v":58092,"vw":27.761969},{"c":27.66,"h":27.78,"l":27.66,"n":313,"o":27.755,"t":"2026-10-22T15:25:00Z","v":20065,"vw":27.732824},{"c":27.69,"h":27.7125,"l":27.64,"n":285,"o":27.68,"t":"2026-10-22T15:30:00Z","v":14276,"vw":27.682082},{"c":27.65,"h":27.72,"l":27.63,"n":306,"o":27.66,"t":"2026-10-22T15:35:00Z","v":16047,"vw":27.658926},{"c":27.67,"h":27.78,"l":27.59,"n":516,"o":27.635,"t":"2026-10-22T15:40:00Z","v":32524,"vw":27.710292},{"c":27.74,"h":27.78,"l":27.6919,"n":229,"o":27.71,"t":"2026-10-22T15:45:00Z","v":9552,"vw":27.729512},{"c":27.9,"h":27.93,"l":27.75,"n":221,"o":27.75,"t":"2026-10-22T15:50:00Z","v":6721,"vw":27.849614},{"c":27.95,"h":28.005,"l":27.875,"n":257,"o":27.875,"t":"2026-10-22T15:55:00Z","v":11250,"vw":27.938251},{"c":27.88,"h":28.01,"l":27.84,"n":268,"o":27.96,"t":"2026-10-22T16:00:00Z","v":14946,"vw":27.959369},{"c":27.945,"h":27.945,"l":27.858,"n":200,"o":27.865,"t":"2026-10-22T16:05:00Z","v":7797,"vw":27.908344},{"c":27.99,"h":28,"l":27.91,"n":211,"o":27.945,"t":"2026-10-22T16:10:00Z","v":6583,"vw":27.946744},{"c":27.99,"h":28.01,"l":27.94,"n":216,"o":27.995,"t":"2026-10-22T16:15:00Z","v":9575,"vw":27.971597},{"c":28.03,"h":28.06,"l":28,"n":236,"o":28.01,"t":"2026-10-22T16:20:00Z","v":8061,"vw":28.026805},{"c":27.98,"h":28.07,"l":27.98,"n":238,"o":28.06,"t":"2026-10-22T16:25:00Z","v":7014,"vw":28.00957},{"c":27.92,"h":27.98,"l":27.9,"n":250,"o":27.98,"t":"2026-10-22T16:30:00Z","v":144424,"vw":27.951008},{"c":27.87,"h":27.975,"l":27.85,"n":262,"o":27.92,"t":"2026-10-22T16:35:00Z","v":10833,"vw":27.926648},{"c":27.76,"h":27.87,"l":27.76,"n":209,"o":27.87,"t":"2026-10-22T16:40:00Z","v":6023,"vw":27.835704},{"c":27.73,"h":27.76,"l":27.68,"n":314,"o":27.76,"t":"2026-10-22T16:45:00Z","v":16821,"vw":27.731342},{"c":27.77,"h":27.78,"l":27.63,"n":334,"o":27.725,"t":"2026-10-22T16:50:00Z","v":13433,"vw":27.709191},{"c":27.83,"h":27.83,"l":27.74,"n":218,"o":27.78,"t":"2026-10-22T16:55:00Z","v":7078,"vw":27.79178},{"c":27.705,"h":27.87,"l":27.705,"n":160,"o":27.86,"t":"2026-10-22T17:00:00Z","v":7240,"vw":27.768935},{"c":27.73,"h":27.77,"l":27.66,"n":266,"o":27.71,"t":"2026-10-22T17:05:00Z","v":10980,"vw":27.709137},{"c":27.76,"h":27.76,"l":27.71,"n":220,"o":27.725,"t":"2026-10-22T17:10:00Z","v":8309,"vw":27.740684},{"c":27.695,"h":27.78,"l":27.68,"n":345,"o":27.75,"t":"2026-10-22T17:15:00Z","v":19239,"vw":27.712922},{"c":27.665,"h":27.7609,"l":27.655,"n":312,"o":27.695,"t":"2026-10-22T17:20:00Z","v":19984,"vw":27.707539},{"c":27.65,"h":27.67,"l":27.63,"n":197,"o":27.66,"t":"2026-10-22T17:25:00Z","v":6450,"vw":27.660779},{"c":27.645,"h":27.645,"l":27.57,"n":279,"o":27.6,"t":"2026-10-22T17:30:00Z","v":10783,"vw":27.605318},{"c":27.67,"h":27.69,"l":27.64,"n":207,"o":27.685,"t":"2026-10-22T17:35:00Z","v":10714,"vw":27.658924},{"c":27.66,"h":27.685,"l":27.63,"n":156,"o":27.68,"t":"2026-10-22T17:40:00Z","v":6660,"vw":27.660851},{"c":27.61,"h":27.69,"l":27.58,"n":252,"o":27.685,"t":"2026-10-22T17:45:00Z","v":12101,"vw":27.643327},{"c":27.59,"h":27.63,"l":27.59,"n":190,"o":27.615,"t":"2026-10-22T17:50:00Z","v":7725,"vw":27.613477},{"c":27.45,"h":27.605,"l":27.435,"n":663,"o":27.6,"t":"2026-10-22T17:55:00Z","v":51874,"vw":27.50427},{"c":27.31,"h":27.48,"l":27.25,"n":298,"o":27.48,"t":"2026-10-22T18:00:00Z","v":38331,"vw":27.332856},{"c":27.36,"h":27.38,"l":27.31,"n":327,"o":27.315,"t":"2026-10-22T18:05:00Z","v":20784,"vw":27.329297},{"c":27.55,"h":27.6,"l":27.38,"n":534,"o":27.38,"t":"2026-10-22T18:10:00Z","v":50725,"vw":27.538114},{"c":27.695,"h":27.75,"l":27.445,"n":706,"o":27.59,"t":"2026-10-22T18:15:00Z","v":102073,"vw":27.552425},{"c":27.63,"h":27.78,"l":27.61,"n":443,"o":27.71,"t":"2026-10-22T18:20:00Z","v":61030,"vw":27.716233},{"c":27.575,"h":27.63,"l":27.55,"n":383,"o":27.63,"t":"2026-10-22T18:25:00Z","v":21530,"vw":27.573538},{"c":27.625,"h":27.65,"l":27.54,"n":336,"o":27.575,"t":"2026-10-22T18:30:00Z","v":15705,"vw":27.600296},{"c":27.58,"h":27.68,"l":27.57,"n":322,"o":27.63,"t":"2026-10-22T18:35:00Z","v":15342,"vw":27.614992},{"c":27.62,"h":27.62,"l":27.5,"n":340,"o":27.56,"t":"2026-10-22T18:40:00Z","v":24021,"vw":27.546251},{"c":27.48,"h":27.62,"l":27.455,"n":259,"o":27.62,"t":"2026-10-22T18:45:00Z","v":11874,"vw":27.546926},{"c":27.34,"h":27.515,"l":27.32,"n":320,"o":27.48,"t":"2026-10-22T18:50:00Z","v":13851,"vw":27.427128},{"c":27.475,"h":27.48,"l":27.36,"n":878,"o":27.36,"t":"2026-10-22T18:55:00Z","v":72597,"vw":27.433436},{"c":27.24,"h":27.47,"l":27.19,"n":522,"o":27.47,"t":"2026-10-22T19:00:00Z","v":70766,"vw":27.315203},{"c":27.175,"h":27.26,"l":27.11,"n":1339,"o":27.26,"t":"2026-10-22T19:05:00Z","v":227300,"vw":27.196805},{"c":27.36,"h":27.4,"l":27.195,"n":436,"o":27.195,"t":"2026-10-22T19:10:00Z","v":38713,"vw":27.33728},{"c":27.45,"h":27.5237,"l":27.33,"n":394,"o":27.36,"t":"2026-10-22T19:15:00Z","v":75077,"vw":27.455238},{"c":27.515,"h":27.54,"l":27.4,"n":663,"o":27.45,"t":"2026-10-22T19:20:00Z","v":67922,"vw":27.465878},{"c":27.31,"h":27.515,"l":27.31,"n":722,"o":27.515,"t":"2026-10-22T19:25:00Z","v":103235,"vw":27.417486},{"c":27.032,"h":27.305,"l":27.032,"n":958,"o":27.3,"t":"2026-10-22T19:30:00Z","v":82485,"vw":27.145855},{"c":27.03,"h":27.09,"l":26.9101,"n":917,"o":27.045,"t":"2026-10-22T19:35:00Z","v":69252,"vw":27.001709},{"c":26.97,"h":27.05,"l":26.95,"n":1007,"o":27.01,"t":"2026-10-22T19:40:00Z","v":68497,"vw":26.989873},{"c":26.91,"h":27.015,"l":26.835,"n":1387,"o":26.96,"t":"2026-10-22T19:45:00Z","v":120553,"vw":26.914533},{"c":27.195,"h":27.2,"l":26.91,"n":1670,"o":26.91,"t":"2026-10-22T19:50:00Z","v":229651,"vw":27.100498},{"c":27.04,"h":27.21,"l":27.01,"n":3598,"o":27.195,"t":"2026-10-22T19:55:00Z","v":361820,"vw":27.050554},{"c":27.03,"h":27.03,"l":27.03,"n":34,"o":27.03,"t":"2026-10-22T20:00:00Z","v":1770941,"vw":27.03},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-10-22T20:05:00Z","v":100,"vw":27.15},{"c":27.14,"h":27.14,"l":27.14,"n":38,"o":27.14,"t":"2026-10-22T20:15:00Z","v":1280,"vw":27.14},{"c":27.03,"h":27.03,"l":27.03,"n":1,"o":27.03,"t":"2026-10-22T20:25:00Z","v":3632,"vw":27.03},{"c":26.98,"h":26.98,"l":26.98,"n":2,"o":26.98,"t":"2026-10-22T20:50:00Z","v":277,"vw":26.98},{"c":27.1043,"h":27.1043,"l":27.1043,"n":1,"o":27.1043,"t":"2026-10-22T20:55:00Z","v":120,"vw":27.1043},{"c":26.9,"h":26.94,"l":26.9,"n":31,"o":26.94,"t":"2026-10-22T23:25:00Z","v":633,"vw":26.928235},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-22T23:50:00Z","v":100,"vw":26.8},{"c":26.8,"h":26.8,"l":26.8,"n":4,"o":26.8,"t":"2026-10-22T23:55:00Z","v":266,"vw":26.8}],"history":[{"c":17.84,"h":18.23,"l":17.65,"n":11380,"o":18.17,"t":"2024-10-21T04:00:00Z","v":652887,"vw":17.842594},{"c":17.68,"h":17.82,"l":17.57,"n":9821,"o":17.82,"t":"2024-10-22T04:00:00Z","v":890227,"vw":17.685877},{"c":17.57,"h":17.85,"l":17.45,"n":10335,"o":17.67,"t":"2024-10-23T04:00:00Z","v":1733157,"vw":17.575328},{"c":17.76,"h":17.78,"l":17.56,"n":12473,"o":17.65,"t":"2024-10-24T04:00:00Z","v":798858,"vw":17.689363},{"c":17.77,"h":18.06,"l":17.745,"n":13334,"o":17.86,"t":"2024-10-25T04:00:00Z","v":1050160,"vw":17.8658},{"c":17.92,"h":18.1,"l":17.75,"n":11952,"o":17.87,"t":"2024-10-28T04:00:00Z","v":968536,"vw":17.957464},{"c":18.02,"h":18.065,"l":17.78,"n":10833,"o":17.78,"t":"2024-10-29T04:00:00Z","v":1060240,"vw":18.000669},{"c":17.46,"h":18.18,"l":17.44,"n":12548,"o":17.86,"t":"2024-10-30T04:00:00Z","v":941883,"vw":17.590174},{"c":16.96,"h":17.41,"l":16.94,"n":16275,"o":17.41,"t":"2024-10-31T04:00:00Z","v":1833724,"vw":17.021981},{"c":16.95,"h":17.3,"l":16.88,"n":17822,"o":17.05,"t":"2024-11-01T04:00:00Z","v":1687933,"vw":17.057417},{"c":17.02,"h":17.13,"l":16.65,"n":14186,"o":16.91,"t":"2024-11-04T05:00:00Z","v":1315199,"vw":17.030175},{"c":17.04,"h":17.12,"l":16.77,"n":17666,"o":16.86,"t":"2024-11-05T05:00:00Z","v":1514574,"vw":16.950262},{"c":18.19,"h":18.5,"l":17.66,"n":28093,"o":17.86,"t":"2024-11-06T05:00:00Z","v":2447932,"vw":18.200448},{"c":17.89,"h":18.54,"l":17.87,"n":14958,"o":18.2,"t":"2024-11-07T05:00:00Z","v":1217840,"vw":18.008315},{"c":17.89,"h":17.94,"l":17.47,"n":18129,"o":17.64,"t":"2024-11-08T05:00:00Z","v":1221991,"vw":17.844895},{"c":17.36,"h":18.015,"l":17.29,"n":14161,"o":18,"t":"2024-11-11T05:00:00Z","v":1196281,"vw":17.4091},{"c":16.67,"h":17.27,"l":16.65,"n":15706,"o":17.18,"t":"2024-11-12T05:00:00Z","v":1818543,"vw":16.782955},{"c":16.33,"h":16.82,"l":16.3,"n":16365,"o":16.77,"t":"2024-11-13T05:00:00Z","v":1396038,"vw":16.427652},{"c":16.04,"h":16.5,"l":15.975,"n":15537,"o":16.33,"t":"2024-11-14T05:00:00Z","v":1606901,"vw":16.069318},{"c":15.36,"h":16.08,"l":15.305,"n":21683,"o":16.04,"t":"2024-11-15T05:00:00Z","v":2045953,"vw":15.48829},{"c":15.22,"h":15.4,"l":15.11,"n":22586,"o":15.35,"t":"2024-11-18T05:00:00Z","v":2159586,"vw":15.201707},{"c":15.23,"h":15.25,"l":14.95,"n":21558,"o":15.04,"t":"2024-11-19T05:00:00Z","v":1783171,"vw":15.172488},{"c":15.17,"h":15.39,"l":15,"n":20729,"o":15.14,"t":"2024-11-20T05:00:00Z","v":1371339,"vw":15.153355},{"c":15.5,"h":15.599,"l":15.13,"n":17669,"o":15.23,"t":"2024-11-21T05:00:00Z","v":1551169,"vw":15.462726},{"c":15.98,"h":15.99,"l":15.47,"n":17219,"o":15.5,"t":"2024-11-22T05:00:00Z","v":1597849,"vw":15.874188},{"c":17.13,"h":17.25,"l":16.25,"n":28973,"o":16.25,"t":"2024-11-25T05:00:00Z","v":3269068,"vw":17.033532},{"c":18.19,"h":18.61,"l":16.895,"n":61959,"o":17.07,"t":"2024-11-26T05:00:00Z","v":7992016,"vw":18.109433},{"c":18.96,"h":20.15,"l":18.43,"n":57301,"o":18.76,"t":"2024-11-27T05:00:00Z","v":7172795,"vw":19.082416},{"c":19.1,"h":19.69,"l":18.91,"n":18426,"o":19.24,"t":"2024-11-29T05:00:00Z","v":1982445,"vw":19.136822},{"c":19.41,"h":19.625,"l":18.96,"n":33917,"o":19.09,"t":"2024-12-02T05:00:00Z","v":3090422,"vw":19.358019},{"c":18.49,"h":19.57,"l":18.45,"n":23483,"o":19.35,"t":"2024-12-03T05:00:00Z","v":2438406,"vw":18.599625},{"c":18.9,"h":19.52,"l":18.6654,"n":23978,"o":18.75,"t":"2024-12-04T05:00:00Z","v":2334003,"vw":19.002305},{"c":18.26,"h":19.3,"l":18.17,"n":17644,"o":19.04,"t":"2024-12-05T05:00:00Z","v":1618242,"vw":18.410258},{"c":18.18,"h":18.4,"l":17.87,"n":21302,"o":18.34,"t":"2024-12-06T05:00:00Z","v":1982782,"vw":18.084314},{"c":18.15,"h":18.85,"l":18.12,"n":30419,"o":18.5,"t":"2024-12-09T05:00:00Z","v":2505475,"vw":18.352753},{"c":17.86,"h":18.28,"l":17.77,"n":20331,"o":18.09,"t":"2024-12-10T05:00:00Z","v":1720134,"vw":17.961414},{"c":18.03,"h":18.65,"l":17.9,"n":20886,"o":18,"t":"2024-12-11T05:00:00Z","v":2035560,"vw":18.100621},{"c":17.6,"h":17.97,"l":17.18,"n":22898,"o":17.84,"t":"2024-12-12T05:00:00Z","v":2161133,"vw":17.498087},{"c":17.81,"h":18.015,"l":17.21,"n":19372,"o":17.6,"t":"2024-12-13T05:00:00Z","v":2005513,"vw":17.692952},{"c":17.74,"h":18.65,"l":17.64,"n":24873,"o":17.64,"t":"2024-12-16T05:00:00Z","v":2723536,"vw":17.979611},{"c":17.51,"h":18.09,"l":17.375,"n":19932,"o":17.74,"t":"2024-12-17T05:00:00Z","v":1263617,"vw":17.553124},{"c":17.38,"h":18.24,"l":17.18,"n":33593,"o":17.71,"t":"2024-12-18T05:00:00Z","v":2759482,"vw":17.660706},{"c":17.01,"h":17.75,"l":16.88,"n":29356,"o":17.56,"t":"2024-12-19T05:00:00Z","v":2712995,"vw":17.149509},{"c":17.18,"h":17.44,"l":16.8085,"n":27240,"o":16.9,"t":"2024-12-20T05:00:00Z","v":22842693,"vw":17.186547},{"c":17.23,"h":17.32,"l":16.82,"n":19747,"o":17.06,"t":"2024-12-23T05:00:00Z","v":2015836,"vw":17.105833},{"c":17.54,"h":17.54,"l":17.01,"n":7989,"o":17.21,"t":"2024-12-24T05:00:00Z","v":502713,"vw":17.366454},{"c":17.77,"h":17.87,"l":17.34,"n":18348,"o":17.44,"t":"2024-12-26T05:00:00Z","v":1249671,"vw":17.736686},{"c":17.48,"h":17.81,"l":17.28,"n":12521,"o":17.65,"t":"2024-12-27T05:00:00Z","v":1214583,"vw":17.471882},{"c":16.84,"h":17.3,"l":16.745,"n":14822,"o":17.25,"t":"2024-12-30T05:00:00Z","v":1104645,"vw":16.898691},{"c":16.94,"h":17.27,"l":16.865,"n":15696,"o":17.08,"t":"2024-12-31T05:00:00Z","v":1156755,"vw":16.972892},{"c":16.69,"h":17.33,"l":16.52,"n":13938,"o":17.1,"t":"2025-01-02T05:00:00Z","v":979963,"vw":16.747751},{"c":17.16,"h":17.21,"l":16.66,"n":16833,"o":16.78,"t":"2025-01-03T05:00:00Z","v":1719989,"vw":17.078797},{"c":17.19,"h":17.78,"l":17.12,"n":18671,"o":17.45,"t":"2025-01-06T05:00:00Z","v":1470159,"vw":17.282982},{"c":17.2,"h":17.6,"l":17.155,"n":17538,"o":17.4,"t":"2025-01-07T05:00:00Z","v":1202931,"vw":17.290878},{"c":16.64,"h":16.96,"l":16.45,"n":14649,"o":16.96,"t":"2025-01-08T05:00:00Z","v":1036886,"vw":16.666073},{"c":16.36,"h":16.42,"l":15.91,"n":17290,"o":16.27,"t":"2025-01-10T05:00:00Z","v":1468943,"vw":16.241863},{"c":16.26,"h":16.405,"l":16.002,"n":14487,"o":16.15,"t":"2025-01-13T05:00:00Z","v":1369595,"vw":16.247495},{"c":16.08,"h":16.68,"l":15.87,"n":15833,"o":16.49,"t":"2025-01-14T05:00:00Z","v":1780172,"vw":16.101951},{"c":16.46,"h":16.89,"l":16.34,"n":19027,"o":16.48,"t":"2025-01-15T05:00:00Z","v":2118005,"vw":16.561047},{"c":16.51,"h":16.9,"l":16.38,"n":18293,"o":16.62,"t":"2025-01-16T05:00:00Z","v":1233618,"vw":16.579642},{"c":16.5,"h":16.84,"l":16.35,"n":14154,"o":16.74,"t":"2025-01-17T05:00:00Z","v":1282706,"vw":16.521547},{"c":17.3,"h":17.45,"l":16.615,"n":20533,"o":16.62,"t":"2025-01-21T05:00:00Z","v":1982303,"vw":17.212649},{"c":17.2,"h":17.63,"l":17.06,"n":16080,"o":17.36,"t":"2025-01-22T05:00:00Z","v":1318960,"vw":17.212228},{"c":17.15,"h":17.29,"l":16.755,"n":16363,"o":16.91,"t":"2025-01-23T05:00:00Z","v":1494773,"vw":17.121561},{"c":16.86,"h":17.2,"l":16.74,"n":16455,"o":17.08,"t":"2025-01-24T05:00:00Z","v":1878035,"vw":16.925251},{"c":16.29,"h":16.91,"l":16.28,"n":19748,"o":16.67,"t":"2025-01-27T05:00:00Z","v":1955598,"vw":16.454985},{"c":16.25,"h":16.48,"l":16.04,"n":17281,"o":16.36,"t":"2025-01-28T05:00:00Z","v":1319610,"vw":16.214507},{"c":16.42,"h":16.52,"l":16.1,"n":16806,"o":16.28,"t":"2025-01-29T05:00:00Z","v":1402611,"vw":16.412875},{"c":16.65,"h":16.77,"l":16.52,"n":18891,"o":16.61,"t":"2025-01-30T05:00:00Z","v":1568409,"vw":16.659839},{"c":16.93,"h":17.07,"l":16.38,"n":22985,"o":16.55,"t":"2025-01-31T05:00:00Z","v":2248366,"vw":16.853215},{"c":16.26,"h":16.66,"l":16.09,"n":22599,"o":16.35,"t":"2025-02-03T05:00:00Z","v":1740052,"vw":16.348614},{"c":16.64,"h":16.69,"l":16.22,"n":21433,"o":16.22,"t":"2025-02-04T05:00:00Z","v":1748642,"vw":16.572047},{"c":18.28,"h":18.35,"l":15.88,"n":46670,"o":16.42,"t":"2025-02-05T05:00:00Z","v":4675612,"vw":17.76481},{"c":17.58,"h":18.36,"l":17.35,"n":24573,"o":18.32,"t":"2025-02-06T05:00:00Z","v":2721235,"vw":17.718968},{"c":17.17,"h":17.775,"l":17.01,"n":23529,"o":17.64,"t":"2025-02-07T05:00:00Z","v":2274353,"vw":17.332962},{"c":16.93,"h":17.2225,"l":16.88,"n":16362,"o":17.15,"t":"2025-02-10T05:00:00Z","v":1361223,"vw":16.967622},{"c":17.01,"h":17.34,"l":16.75,"n":13756,"o":16.75,"t":"2025-02-11T05:00:00Z","v":1419051,"vw":17.057583},{"c":17.27,"h":17.35,"l":16.4401,"n":15342,"o":16.59,"t":"2025-02-12T05:00:00Z","v":1548166,"vw":17.185858},{"c":17.75,"h":17.785,"l":17.29,"n":15725,"o":17.37,"t":"2025-02-13T05:00:00Z","v":1370395,"vw":17.640952},{"c":18.63,"h":18.69,"l":17.82,"n":23327,"o":17.85,"t":"2025-02-14T05:00:00Z","v":2106431,"vw":18.430875},{"c":18.6,"h":18.805,"l":18.48,"n":16791,"o":18.61,"t":"2025-02-18T05:00:00Z","v":1451828,"vw":18.623562},{"c":19.1,"h":19.33,"l":18.4401,"n":23302,"o":18.56,"t":"2025-02-19T05:00:00Z","v":2574393,"vw":19.0183},{"c":19.08,"h":19.81,"l":18.93,"n":22180,"o":19.1,"t":"2025-02-20T05:00:00Z","v":1829451,"vw":19.10403},{"c":18.63,"h":19.52,"l":18.5,"n":22608,"o":19.27,"t":"2025-02-21T05:00:00Z","v":2184658,"vw":18.746829},{"c":18.35,"h":18.86,"l":18.305,"n":24688,"o":18.71,"t":"2025-02-24T05:00:00Z","v":2587706,"vw":18.488458},{"c":18,"h":18.5,"l":17.79,"n":25147,"o":18.3,"t":"2025-02-25T05:00:00Z","v":2334164,"vw":18.01735},{"c":17.97,"h":18.18,"l":17.69,"n":17782,"o":18.03,"t":"2025-02-26T05:00:00Z","v":1904725,"vw":17.944057},{"c":16.78,"h":17.85,"l":16.77,"n":27347,"o":17.66,"t":"2025-02-27T05:00:00Z","v":2952946,"vw":17.105364},{"c":17.14,"h":17.2,"l":16.54,"n":25340,"o":16.67,"t":"2025-02-28T05:00:00Z","v":2441338,"vw":16.981357},{"c":16.62,"h":17.4,"l":16.47,"n":23867,"o":17.33,"t":"2025-03-03T05:00:00Z","v":2009319,"vw":16.771588},{"c":16.94,"h":17.195,"l":16.39,"n":20925,"o":16.5,"t":"2025-03-04T05:00:00Z","v":2004358,"vw":16.834221},{"c":17.41,"h":17.42,"l":16.99,"n":18246,"o":17.12,"t":"2025-03-05T05:00:00Z","v":1541144,"vw":17.277919},{"c":17.62,"h":17.68,"l":17.045,"n":18578,"o":17.09,"t":"2025-03-06T05:00:00Z","v":1460091,"vw":17.50022},{"c":17.78,"h":17.86,"l":17.165,"n":17290,"o":17.38,"t":"2025-03-07T05:00:00Z","v":1431538,"vw":17.615357},{"c":17.63,"h":17.77,"l":17.36,"n":25045,"o":17.5,"t":"2025-03-10T04:00:00Z","v":2151589,"vw":17.604636},{"c":17.04,"h":17.887,"l":16.89,"n":21086,"o":17.73,"t":"2025-03-11T04:00:00Z","v":1409763,"vw":17.196616},{"c":16.63,"h":17.181,"l":16.52,"n":19643,"o":17,"t":"2025-03-12T04:00:00Z","v":1756841,"vw":16.707335},{"c":16.68,"h":17.135,"l":16.53,"n":18386,"o":16.6,"t":"2025-03-13T04:00:00Z","v":1164174,"vw":16.757106},{"c":16.87,"h":17.04,"l":16.67,"n":22348,"o":16.84,"t":"2025-03-14T04:00:00Z","v":2018697,"vw":16.870412},{"c":17.1,"h":17.15,"l":16.41,"n":34484,"o":16.5,"t":"2025-03-17T04:00:00Z","v":2817507,"vw":16.859067},{"c":17.04,"h":17.14,"l":16.8,"n":20831,"o":17.01,"t":"2025-03-18T04:00:00Z","v":1703596,"vw":17.023543},{"c":17.33,"h":17.46,"l":16.89,"n":18728,"o":16.89,"t":"2025-03-19T04:00:00Z","v":1335037,"vw":17.301408},{"c":17.21,"h":17.4,"l":17,"n":22105,"o":17.17,"t":"2025-03-20T04:00:00Z","v":1935373,"vw":17.173924},{"c":16.86,"h":17.13,"l":16.74,"n":25069,"o":16.93,"t":"2025-03-21T04:00:00Z","v":12185907,"vw":16.868174},{"c":17.33,"h":17.43,"l":17.035,"n":17293,"o":17.11,"t":"2025-03-24T04:00:00Z","v":1355152,"vw":17.320205},{"c":16.96,"h":17.38,"l":16.95,"n":14483,"o":17.19,"t":"2025-03-25T04:00:00Z","v":1369699,"vw":17.053856},{"c":16.8,"h":17.11,"l":16.49,"n":19606,"o":16.85,"t":"2025-03-26T04:00:00Z","v":1886150,"vw":16.762278},{"c":16.63,"h":16.825,"l":16.45,"n":13062,"o":16.69,"t":"2025-03-27T04:00:00Z","v":1167680,"vw":16.625787},{"c":16.18,"h":16.645,"l":16.03,"n":20665,"o":16.5,"t":"2025-03-28T04:00:00Z","v":1617050,"vw":16.224095},{"c":15.9,"h":16.3,"l":15.64,"n":19122,"o":15.95,"t":"2025-03-31T04:00:00Z","v":1754085,"vw":15.873669},{"c":15.63,"h":15.99,"l":15.47,"n":17155,"o":15.87,"t":"2025-04-01T04:00:00Z","v":1584947,"vw":15.650787},{"c":15.93,"h":15.97,"l":15.33,"n":17176,"o":15.39,"t":"2025-04-02T04:00:00Z","v":1743758,"vw":15.843532},{"c":12.45,"h":15.33,"l":12.44,"n":50506,"o":15.25,"t":"2025-04-03T04:00:00Z","v":5738130,"vw":13.052019},{"c":11.88,"h":12.36,"l":10.58,"n":48702,"o":12.36,"t":"2025-04-04T04:00:00Z","v":5614730,"vw":11.509187},{"c":11.62,"h":12.38,"l":10.86,"n":44688,"o":11.43,"t":"2025-04-07T04:00:00Z","v":4241362,"vw":11.618784},{"c":10.57,"h":12.07,"l":10.35,"n":47998,"o":12.04,"t":"2025-04-08T04:00:00Z","v":5152482,"vw":11.069701},{"c":12.92,"h":13.32,"l":10.5,"n":62435,"o":10.51,"t":"2025-04-09T04:00:00Z","v":7446809,"vw":12.326217},{"c":11.45,"h":12.45,"l":11.145,"n":33970,"o":12.37,"t":"2025-04-10T04:00:00Z","v":3031633,"vw":11.481102},{"c":11.16,"h":11.4435,"l":10.565,"n":30792,"o":11.35,"t":"2025-04-11T04:00:00Z","v":2871276,"vw":11.004017},{"c":11.37,"h":11.6,"l":10.99,"n":19468,"o":11.38,"t":"2025-04-14T04:00:00Z","v":1993821,"vw":11.388345},{"c":11.36,"h":11.55,"l":11.2,"n":16568,"o":11.32,"t":"2025-04-15T04:00:00Z","v":1585777,"vw":11.334499},{"c":10.9,"h":11.24,"l":10.57,"n":19055,"o":11.07,"t":"2025-04-16T04:00:00Z","v":1774482,"vw":10.89278},{"c":11.24,"h":11.325,"l":10.89,"n":20406,"o":10.89,"t":"2025-04-17T04:00:00Z","v":2035187,"vw":11.18431},{"c":11.07,"h":11.11,"l":10.66,"n":15723,"o":11,"t":"2025-04-21T04:00:00Z","v":2073211,"vw":10.989792},{"c":11.18,"h":11.24,"l":10.89,"n":23393,"o":11.18,"t":"2025-04-22T04:00:00Z","v":2705572,"vw":11.089872},{"c":11.74,"h":12.12,"l":11.655,"n":23357,"o":11.84,"t":"2025-04-23T04:00:00Z","v":3219456,"vw":11.835124},{"c":12.94,"h":12.97,"l":11.88,"n":38549,"o":11.99,"t":"2025-04-24T04:00:00Z","v":3414891,"vw":12.798448},{"c":12.9,"h":12.94,"l":12.505,"n":17852,"o":12.77,"t":"2025-04-25T04:00:00Z","v":1412463,"vw":12.80045},{"c":13.17,"h":13.26,"l":12.74,"n":20458,"o":12.8,"t":"2025-04-28T04:00:00Z","v":1353186,"vw":13.100982},{"c":13.09,"h":13.23,"l":12.925,"n":18317,"o":13.01,"t":"2025-04-29T04:00:00Z","v":1548051,"vw":13.096544},{"c":12.99,"h":13.06,"l":12.58,"n":16801,"o":12.76,"t":"2025-04-30T04:00:00Z","v":1454704,"vw":12.908531},{"c":13.25,"h":13.545,"l":13.16,"n":18077,"o":13.24,"t":"2025-05-01T04:00:00Z","v":1470572,"vw":13.345306},{"c":13.72,"h":13.895,"l":13.45,"n":29522,"o":13.61,"t":"2025-05-02T04:00:00Z","v":2699672,"vw":13.750469},{"c":13.67,"h":13.92,"l":13.57,"n":18901,"o":13.57,"t":"2025-05-05T04:00:00Z","v":1601786,"vw":13.743096},{"c":13.44,"h":13.62,"l":13.25,"n":19212,"o":13.38,"t":"2025-05-06T04:00:00Z","v":2019810,"vw":13.460395},{"c":12.13,"h":13.57,"l":12,"n":41362,"o":13.4,"t":"2025-05-07T04:00:00Z","v":3432134,"vw":12.216756},{"c":12.86,"h":13.12,"l":12.32,"n":29072,"o":12.36,"t":"2025-05-08T04:00:00Z","v":2268463,"vw":12.852891},{"c":13.14,"h":13.34,"l":12.9,"n":18105,"o":13.07,"t":"2025-05-09T04:00:00Z","v":1500710,"vw":13.09872},{"c":14.74,"h":14.9,"l":13.88,"n":38737,"o":14,"t":"2025-05-12T04:00:00Z","v":3436588,"vw":14.638019},{"c":14.84,"h":15.2,"l":14.63,"n":26092,"o":14.75,"t":"2025-05-13T04:00:00Z","v":2194109,"vw":14.959416},{"c":15.13,"h":15.298,"l":14.86,"n":26124,"o":15.03,"t":"2025-05-14T04:00:00Z","v":2686563,"vw":15.070615},{"c":15.09,"h":15.135,"l":14.75,"n":16703,"o":14.8,"t":"2025-05-15T04:00:00Z","v":1472150,"vw":14.994814},{"c":15.27,"h":15.35,"l":14.86,"n":17080,"o":15,"t":"2025-05-16T04:00:00Z","v":1899423,"vw":15.168492},{"c":15.01,"h":15.1,"l":14.765,"n":15118,"o":14.92,"t":"2025-05-19T04:00:00Z","v":1176892,"vw":14.937845},{"c":14.88,"h":15.0797,"l":14.76,"n":11449,"o":14.9,"t":"2025-05-20T04:00:00Z","v":1170961,"vw":14.890287},{"c":14.28,"h":14.78,"l":14.205,"n":20423,"o":14.55,"t":"2025-05-21T04:00:00Z","v":1566669,"vw":14.434897},{"c":14.21,"h":14.475,"l":14.17,"n":14673,"o":14.33,"t":"2025-05-22T04:00:00Z","v":1457972,"vw":14.276154},{"c":13.91,"h":14.03,"l":13.6,"n":14434,"o":13.78,"t":"2025-05-23T04:00:00Z","v":1006919,"vw":13.91336},{"c":14.47,"h":14.58,"l":14.07,"n":14163,"o":14.3,"t":"2025-05-27T04:00:00Z","v":1341072,"vw":14.455605},{"c":14.14,"h":14.57,"l":14.125,"n":10517,"o":14.57,"t":"2025-05-28T04:00:00Z","v":1020029,"vw":14.218631},{"c":14.29,"h":14.41,"l":14.09,"n":11820,"o":14.41,"t":"2025-05-29T04:00:00Z","v":822983,"vw":14.269732},{"c":14.07,"h":14.165,"l":13.85,"n":17453,"o":14.12,"t":"2025-05-30T04:00:00Z","v":1600466,"vw":14.052826},{"c":13.94,"h":14.045,"l":13.77,"n":13724,"o":14.01,"t":"2025-06-02T04:00:00Z","v":1062911,"vw":13.927563},{"c":14.78,"h":14.8,"l":13.81,"n":17487,"o":13.95,"t":"2025-06-03T04:00:00Z","v":1606692,"vw":14.659507},{"c":14.83,"h":15.111,"l":14.78,"n":16649,"o":14.93,"t":"2025-06-04T04:00:00Z","v":1542997,"vw":14.902291},{"c":14.72,"h":15.0399,"l":14.65,"n":13151,"o":14.82,"t":"2025-06-05T04:00:00Z","v":717361,"vw":14.796897},{"c":15.16,"h":15.295,"l":15.04,"n":13309,"o":15.16,"t":"2025-06-06T04:00:00Z","v":811264,"vw":15.150436},{"c":15.6,"h":15.765,"l":15.18,"n":17090,"o":15.36,"t":"2025-06-09T04:00:00Z","v":1441376,"vw":15.558812},{"c":15.97,"h":16.24,"l":15.57,"n":16661,"o":15.8,"t":"2025-06-10T04:00:00Z","v":1305771,"vw":15.98391},{"c":15.9,"h":16.22,"l":15.55,"n":19529,"o":16.14,"t":"2025-06-11T04:00:00Z","v":1713726,"vw":15.905323},{"c":15.95,"h":16.06,"l":15.6601,"n":16647,"o":15.78,"t":"2025-06-12T04:00:00Z","v":1502721,"vw":15.909429},{"c":15.17,"h":15.7,"l":15.1,"n":17663,"o":15.5,"t":"2025-06-13T04:00:00Z","v":1360457,"vw":15.311534},{"c":15.73,"h":15.79,"l":15.345,"n":18454,"o":15.4,"t":"2025-06-16T04:00:00Z","v":1443721,"vw":15.679383},{"c":15.33,"h":15.73,"l":15.29,"n":13808,"o":15.5,"t":"2025-06-17T04:00:00Z","v":1113660,"vw":15.454214},{"c":15.45,"h":15.67,"l":15.115,"n":17191,"o":15.12,"t":"2025-06-18T04:00:00Z","v":1406446,"vw":15.505974},{"c":15.24,"h":15.6,"l":15.1,"n":14972,"o":15.6,"t":"2025-06-20T04:00:00Z","v":2946605,"vw":15.281415},{"c":15.39,"h":15.48,"l":14.97,"n":16852,"o":15.07,"t":"2025-06-23T04:00:00Z","v":1470529,"vw":15.356361},{"c":15.51,"h":15.84,"l":15.45,"n":18868,"o":15.71,"t":"2025-06-24T04:00:00Z","v":2080218,"vw":15.575835},{"c":15.56,"h":15.75,"l":15.295,"n":18114,"o":15.59,"t":"2025-06-25T04:00:00Z","v":1515521,"vw":15.494158},{"c":15.69,"h":15.91,"l":15.62,"n":17205,"o":15.73,"t":"2025-06-26T04:00:00Z","v":1294113,"vw":15.716066},{"c":15.96,"h":16.005,"l":15.565,"n":20259,"o":15.72,"t":"2025-06-27T04:00:00Z","v":3917163,"vw":15.895664},{"c":15.88,"h":16.12,"l":15.77,"n":15311,"o":15.97,"t":"2025-06-30T04:00:00Z","v":1256820,"vw":15.941153},{"c":16.05,"h":16.44,"l":15.64,"n":17476,"o":15.7,"t":"2025-07-01T04:00:00Z","v":1370657,"vw":16.093938},{"c":17.02,"h":17.075,"l":16.17,"n":19524,"o":16.25,"t":"2025-07-02T04:00:00Z","v":1696106,"vw":16.901413},{"c":17.21,"h":17.28,"l":17.04,"n":10274,"o":17.05,"t":"2025-07-03T04:00:00Z","v":890330,"vw":17.170014},{"c":16.64,"h":17.19,"l":16.56,"n":14201,"o":16.93,"t":"2025-07-07T04:00:00Z","v":1028104,"vw":16.703327},{"c":17.35,"h":17.57,"l":16.805,"n":19849,"o":16.93,"t":"2025-07-08T04:00:00Z","v":1589131,"vw":17.293415},{"c":17.61,"h":17.625,"l":17.14,"n":15526,"o":17.43,"t":"2025-07-09T04:00:00Z","v":1278445,"vw":17.480598},{"c":17.88,"h":18.2,"l":17.575,"n":19888,"o":17.73,"t":"2025-07-10T04:00:00Z","v":1450544,"vw":17.963576},{"c":17.85,"h":17.995,"l":17.57,"n":16984,"o":17.71,"t":"2025-07-11T04:00:00Z","v":1000891,"vw":17.825912},{"c":17.47,"h":17.755,"l":17.25,"n":16566,"o":17.63,"t":"2025-07-14T04:00:00Z","v":1382992,"vw":17.480029},{"c":16.99,"h":17.87,"l":16.98,"n":17604,"o":17.78,"t":"2025-07-15T04:00:00Z","v":1621154,"vw":17.11284},{"c":17.01,"h":17.09,"l":16.65,"n":11855,"o":17,"t":"2025-07-16T04:00:00Z","v":950659,"vw":16.976774},{"c":17.28,"h":17.33,"l":16.97,"n":22244,"o":17.02,"t":"2025-07-17T04:00:00Z","v":1760474,"vw":17.227467},{"c":17.24,"h":17.445,"l":17.02,"n":13469,"o":17.36,"t":"2025-07-18T04:00:00Z","v":940754,"vw":17.238509},{"c":17.45,"h":17.73,"l":17.39,"n":16317,"o":17.4,"t":"2025-07-21T04:00:00Z","v":1064440,"vw":17.48905},{"c":17.52,"h":17.565,"l":17.2,"n":15424,"o":17.41,"t":"2025-07-22T04:00:00Z","v":1147640,"vw":17.469627},{"c":17.62,"h":17.66,"l":17.24,"n":23147,"o":17.5,"t":"2025-07-23T04:00:00Z","v":2685948,"vw":17.47091},{"c":16.93,"h":17.41,"l":16.87,"n":17140,"o":17.41,"t":"2025-07-24T04:00:00Z","v":1201914,"vw":16.990636},{"c":17,"h":17.09,"l":16.81,"n":20905,"o":17.06,"t":"2025-07-25T04:00:00Z","v":1534123,"vw":16.97034},{"c":17.06,"h":17.34,"l":16.9951,"n":29964,"o":17.14,"t":"2025-07-28T04:00:00Z","v":2588163,"vw":17.112648},{"c":17.22,"h":17.55,"l":17.03,"n":23129,"o":17.36,"t":"2025-07-29T04:00:00Z","v":1452191,"vw":17.259057},{"c":16.88,"h":17.45,"l":16.67,"n":22882,"o":17.38,"t":"2025-07-30T04:00:00Z","v":1628301,"vw":17.070963},{"c":16.39,"h":16.705,"l":16.23,"n":18525,"o":16.63,"t":"2025-07-31T04:00:00Z","v":1267775,"vw":16.393947},{"c":15.98,"h":16.155,"l":15.65,"n":25818,"o":15.96,"t":"2025-08-01T04:00:00Z","v":1701859,"vw":15.978691},{"c":16.18,"h":16.205,"l":15.86,"n":19670,"o":16,"t":"2025-08-04T04:00:00Z","v":1855937,"vw":16.149091},{"c":16.01,"h":16.34,"l":15.81,"n":37666,"o":16.29,"t":"2025-08-05T04:00:00Z","v":3090599,"vw":15.995914},{"c":13.76,"h":15.705,"l":13.03,"n":67652,"o":15.705,"t":"2025-08-06T04:00:00Z","v":6438614,"vw":13.566421},{"c":14.3,"h":14.56,"l":14.0657,"n":40891,"o":14.22,"t":"2025-08-07T04:00:00Z","v":3054123,"vw":14.293375},{"c":14.59,"h":14.87,"l":13.995,"n":33086,"o":14.12,"t":"2025-08-08T04:00:00Z","v":2811860,"vw":14.593286},{"c":13.97,"h":14.8,"l":13.945,"n":25263,"o":14.4,"t":"2025-08-11T04:00:00Z","v":2545657,"vw":14.089964},{"c":14.77,"h":14.96,"l":14.18,"n":19278,"o":14.18,"t":"2025-08-12T04:00:00Z","v":2391305,"vw":14.725999},{"c":15.46,"h":15.56,"l":14.905,"n":19643,"o":14.99,"t":"2025-08-13T04:00:00Z","v":1922703,"vw":15.397894},{"c":15.32,"h":15.37,"l":14.975,"n":18313,"o":15.13,"t":"2025-08-14T04:00:00Z","v":1490814,"vw":15.223034},{"c":14.84,"h":15.4,"l":14.785,"n":14608,"o":15.39,"t":"2025-08-15T04:00:00Z","v":1016473,"vw":14.9211},{"c":14.76,"h":14.955,"l":14.69,"n":14475,"o":14.72,"t":"2025-08-18T04:00:00Z","v":908516,"vw":14.793739},{"c":14.79,"h":14.98,"l":14.705,"n":10860,"o":14.88,"t":"2025-08-19T04:00:00Z","v":748696,"vw":14.789116},{"c":14.77,"h":14.93,"l":14.45,"n":18217,"o":14.78,"t":"2025-08-20T04:00:00Z","v":1613250,"vw":14.728012},{"c":14.54,"h":14.77,"l":14.415,"n":16483,"o":14.7,"t":"2025-08-21T04:00:00Z","v":1399036,"vw":14.538026},{"c":15.58,"h":15.59,"l":14.66,"n":25551,"o":14.73,"t":"2025-08-22T04:00:00Z","v":2066275,"vw":15.407622},{"c":15.3,"h":15.575,"l":15.215,"n":14597,"o":15.48,"t":"2025-08-25T04:00:00Z","v":992393,"vw":15.336522},{"c":15.43,"h":15.58,"l":15.15,"n":16773,"o":15.15,"t":"2025-08-26T04:00:00Z","v":2025159,"vw":15.434139},{"c":15.54,"h":15.54,"l":15.22,"n":17058,"o":15.35,"t":"2025-08-27T04:00:00Z","v":1429745,"vw":15.426853},{"c":15.69,"h":15.725,"l":15.46,"n":14989,"o":15.72,"t":"2025-08-28T04:00:00Z","v":882371,"vw":15.639604},{"c":15.46,"h":15.67,"l":15.36,"n":17928,"o":15.64,"t":"2025-08-29T04:00:00Z","v":1214774,"vw":15.4617},{"c":14.85,"h":15.11,"l":14.56,"n":14945,"o":15.02,"t":"2025-09-02T04:00:00Z","v":996859,"vw":14.807848},{"c":14.97,"h":15.04,"l":14.7067,"n":13743,"o":14.86,"t":"2025-09-03T04:00:00Z","v":1100510,"vw":14.892461},{"c":15.32,"h":15.32,"l":14.83,"n":13578,"o":14.89,"t":"2025-09-04T04:00:00Z","v":930437,"vw":15.206576},{"c":15.56,"h":15.78,"l":15.37,"n":14114,"o":15.5,"t":"2025-09-05T04:00:00Z","v":917955,"vw":15.543925},{"c":15.38,"h":15.66,"l":15.16,"n":18004,"o":15.66,"t":"2025-09-08T04:00:00Z","v":1088948,"vw":15.354648},{"c":15.25,"h":15.345,"l":15.075,"n":14599,"o":15.21,"t":"2025-09-09T04:00:00Z","v":1046862,"vw":15.245952},{"c":15.29,"h":15.41,"l":15.075,"n":14837,"o":15.34,"t":"2025-09-10T04:00:00Z","v":981996,"vw":15.251647},{"c":15.5,"h":15.525,"l":15.26,"n":16836,"o":15.4,"t":"2025-09-11T04:00:00Z","v":1116114,"vw":15.448762},{"c":15.25,"h":15.53,"l":15.17,"n":15937,"o":15.33,"t":"2025-09-12T04:00:00Z","v":1249295,"vw":15.283587},{"c":15.11,"h":15.34,"l":15.015,"n":16830,"o":15.22,"t":"2025-09-15T04:00:00Z","v":990059,"vw":15.124416},{"c":15.2,"h":15.33,"l":15.04,"n":13073,"o":15.17,"t":"2025-09-16T04:00:00Z","v":825394,"vw":15.183146},{"c":15.18,"h":15.64,"l":14.95,"n":15537,"o":15.25,"t":"2025-09-17T04:00:00Z","v":1085347,"vw":15.231758},{"c":15.81,"h":15.95,"l":15.52,"n":15859,"o":15.56,"t":"2025-09-18T04:00:00Z","v":1111781,"vw":15.747067},{"c":15.36,"h":15.77,"l":15.14,"n":19628,"o":15.75,"t":"2025-09-19T04:00:00Z","v":4660956,"vw":15.367227},{"c":15.36,"h":15.56,"l":15.295,"n":17002,"o":15.4,"t":"2025-09-22T04:00:00Z","v":1258693,"vw":15.40697},{"c":15.21,"h":15.86,"l":15.13,"n":16052,"o":15.52,"t":"2025-09-23T04:00:00Z","v":1075598,"vw":15.323527},{"c":15.23,"h":15.39,"l":14.98,"n":15031,"o":15.21,"t":"2025-09-24T04:00:00Z","v":1263396,"vw":15.228901},{"c":14.9,"h":14.91,"l":14.68,"n":16430,"o":14.89,"t":"2025-09-25T04:00:00Z","v":1089961,"vw":14.838357},{"c":15.03,"h":15.12,"l":14.67,"n":14166,"o":14.88,"t":"2025-09-26T04:00:00Z","v":1125014,"vw":14.981523},{"c":15.16,"h":15.185,"l":14.89,"n":16396,"o":15.15,"t":"2025-09-29T04:00:00Z","v":1328067,"vw":15.09413},{"c":15.3,"h":15.32,"l":14.86,"n":18865,"o":15.23,"t":"2025-09-30T04:00:00Z","v":1471601,"vw":15.156693},{"c":15.42,"h":15.465,"l":15.12,"n":18851,"o":15.25,"t":"2025-10-01T04:00:00Z","v":1072702,"vw":15.347746},{"c":15.82,"h":15.89,"l":15.42,"n":17138,"o":15.63,"t":"2025-10-02T04:00:00Z","v":1045522,"vw":15.735906},{"c":16.15,"h":16.61,"l":16.1,"n":19719,"o":16.13,"t":"2025-10-03T04:00:00Z","v":1163997,"vw":16.26324},{"c":16.08,"h":16.38,"l":16.02,"n":18211,"o":16.38,"t":"2025-10-06T04:00:00Z","v":996173,"vw":16.107544},{"c":15.37,"h":16.2,"l":15.24,"n":19404,"o":16.2,"t":"2025-10-07T04:00:00Z","v":1104990,"vw":15.411539},{"c":16.06,"h":16.07,"l":15.32,"n":17193,"o":15.46,"t":"2025-10-08T04:00:00Z","v":1534491,"vw":15.848346},{"c":15.89,"h":16.16,"l":15.66,"n":15444,"o":16.07,"t":"2025-10-09T04:00:00Z","v":1030000,"vw":15.953708},{"c":14.66,"h":16.0219,"l":14.65,"n":19046,"o":15.92,"t":"2025-10-10T04:00:00Z","v":1329705,"vw":14.955003},{"c":15.88,"h":15.89,"l":15.015,"n":17090,"o":15.18,"t":"2025-10-13T04:00:00Z","v":1332749,"vw":15.699943},{"c":16.04,"h":16.29,"l":15.38,"n":16814,"o":15.38,"t":"2025-10-14T04:00:00Z","v":944893,"vw":15.987149},{"c":16.97,"h":17.13,"l":16.1457,"n":29424,"o":16.41,"t":"2025-10-15T04:00:00Z","v":2112847,"vw":16.934134},{"c":16.92,"h":17.355,"l":16.81,"n":23845,"o":17.14,"t":"2025-10-16T04:00:00Z","v":1896032,"vw":17.035756},{"c":16.49,"h":16.83,"l":16.32,"n":20994,"o":16.71,"t":"2025-10-17T04:00:00Z","v":1971812,"vw":16.47613},{"c":17.5,"h":17.75,"l":16.675,"n":29302,"o":16.72,"t":"2025-10-20T04:00:00Z","v":2383376,"vw":17.502956},{"c":17.22,"h":17.66,"l":17.1,"n":17384,"o":17.54,"t":"2025-10-21T04:00:00Z","v":1038370,"vw":17.225001},{"c":16.63,"h":17.09,"l":16.39,"n":21461,"o":16.98,"t":"2025-10-22T04:00:00Z","v":2655679,"vw":16.668168},{"c":16.93,"h":16.94,"l":16.32,"n":38582,"o":16.56,"t":"2025-10-23T04:00:00Z","v":3227045,"vw":16.749376},{"c":16.84,"h":17.3,"l":16.84,"n":25047,"o":17.3,"t":"2025-10-24T04:00:00Z","v":2052939,"vw":17.028407},{"c":17.34,"h":17.4,"l":16.895,"n":22536,"o":17.16,"t":"2025-10-27T04:00:00Z","v":2135672,"vw":17.19981},{"c":17.49,"h":17.79,"l":17.11,"n":23247,"o":17.23,"t":"2025-10-28T04:00:00Z","v":1760968,"vw":17.540747},{"c":17.28,"h":17.7,"l":17.16,"n":24089,"o":17.7,"t":"2025-10-29T04:00:00Z","v":1563326,"vw":17.367641},{"c":16.88,"h":17.3,"l":16.83,"n":19130,"o":17.1,"t":"2025-10-30T04:00:00Z","v":1575148,"vw":16.984079},{"c":16.98,"h":17.125,"l":16.642,"n":23097,"o":16.89,"t":"2025-10-31T04:00:00Z","v":1691820,"vw":16.966343},{"c":16.78,"h":17.27,"l":16.65,"n":26835,"o":16.77,"t":"2025-11-03T05:00:00Z","v":2086088,"vw":16.865713},{"c":16.1,"h":16.49,"l":16.07,"n":24883,"o":16.23,"t":"2025-11-04T05:00:00Z","v":1704506,"vw":16.193396},{"c":15.32,"h":16.61,"l":14.7,"n":42051,"o":16.145,"t":"2025-11-05T05:00:00Z","v":4539549,"vw":15.246923},{"c":14.58,"h":15.3,"l":14.35,"n":34710,"o":14.97,"t":"2025-11-06T05:00:00Z","v":2758964,"vw":14.579124},{"c":14.37,"h":14.445,"l":13.91,"n":33884,"o":14.23,"t":"2025-11-07T05:00:00Z","v":3037308,"vw":14.234229},{"c":14.68,"h":14.83,"l":14.18,"n":23928,"o":14.65,"t":"2025-11-10T05:00:00Z","v":1881659,"vw":14.515339},{"c":14.23,"h":14.735,"l":14.16,"n":19790,"o":14.58,"t":"2025-11-11T05:00:00Z","v":1778477,"vw":14.266234},{"c":14.19,"h":14.54,"l":14.145,"n":19638,"o":14.35,"t":"2025-11-12T05:00:00Z","v":1454084,"vw":14.253891},{"c":13.62,"h":14.21,"l":13.425,"n":24861,"o":14.08,"t":"2025-11-13T05:00:00Z","v":2545651,"vw":13.660711},{"c":13.24,"h":13.61,"l":13.14,"n":23839,"o":13.27,"t":"2025-11-14T05:00:00Z","v":2289567,"vw":13.27813},{"c":12.65,"h":13.35,"l":12.61,"n":23858,"o":13.15,"t":"2025-11-17T05:00:00Z","v":2154264,"vw":12.786518},{"c":12.42,"h":12.75,"l":12.37,"n":19143,"o":12.56,"t":"2025-11-18T05:00:00Z","v":1408043,"vw":12.486474},{"c":12.3,"h":12.6788,"l":12.235,"n":17253,"o":12.38,"t":"2025-11-19T05:00:00Z","v":1412637,"vw":12.338741},{"c":11.82,"h":12.79,"l":11.79,"n":22055,"o":12.63,"t":"2025-11-20T05:00:00Z","v":1583963,"vw":12.014167},{"c":12.51,"h":12.53,"l":11.77,"n":23007,"o":11.86,"t":"2025-11-21T05:00:00Z","v":1733272,"vw":12.355644},{"c":12.85,"h":12.885,"l":12.49,"n":18751,"o":12.63,"t":"2025-11-24T05:00:00Z","v":2125827,"vw":12.820936},{"c":13.3,"h":13.43,"l":12.78,"n":19789,"o":12.85,"t":"2025-11-25T05:00:00Z","v":1430046,"vw":13.271819},{"c":13.48,"h":13.83,"l":13.31,"n":20851,"o":13.36,"t":"2025-11-26T05:00:00Z","v":3082006,"vw":13.562092},{"c":13.67,"h":13.68,"l":13.45,"n":10532,"o":13.52,"t":"2025-11-28T05:00:00Z","v":799910,"vw":13.611003},{"c":13.75,"h":13.78,"l":13.35,"n":17706,"o":13.42,"t":"2025-12-01T05:00:00Z","v":1784479,"vw":13.689133},{"c":14.05,"h":14.19,"l":13.77,"n":21201,"o":13.95,"t":"2025-12-02T05:00:00Z","v":2371423,"vw":14.047098},{"c":14.95,"h":15.105,"l":13.86,"n":20139,"o":14.04,"t":"2025-12-03T05:00:00Z","v":2192742,"vw":14.836094},{"c":15.15,"h":15.41,"l":14.57,"n":22792,"o":14.81,"t":"2025-12-04T05:00:00Z","v":1617904,"vw":15.162303},{"c":15.2,"h":15.38,"l":14.98,"n":16753,"o":15.21,"t":"2025-12-05T05:00:00Z","v":1258382,"vw":15.22813},{"c":15.28,"h":15.4,"l":15.12,"n":15230,"o":15.34,"t":"2025-12-08T05:00:00Z","v":1001931,"vw":15.262603},{"c":15.35,"h":15.545,"l":15.04,"n":17480,"o":15.04,"t":"2025-12-09T05:00:00Z","v":1084826,"vw":15.370086},{"c":15.8,"h":15.99,"l":15.28,"n":21163,"o":15.33,"t":"2025-12-10T05:00:00Z","v":2470667,"vw":15.75491},{"c":15.84,"h":15.99,"l":15.665,"n":18348,"o":15.76,"t":"2025-12-11T05:00:00Z","v":1539053,"vw":15.86251},{"c":15.33,"h":16,"l":15.1936,"n":16692,"o":16,"t":"2025-12-12T05:00:00Z","v":1306976,"vw":15.39016},{"c":15.15,"h":15.45,"l":14.94,"n":18208,"o":15.45,"t":"2025-12-15T05:00:00Z","v":1356365,"vw":15.161394},{"c":14.88,"h":15.235,"l":14.75,"n":18685,"o":15.12,"t":"2025-12-16T05:00:00Z","v":1461152,"vw":14.905744},{"c":14.57,"h":15.12,"l":14.515,"n":15843,"o":14.91,"t":"2025-12-17T05:00:00Z","v":1302280,"vw":14.65252},{"c":14.82,"h":14.9399,"l":14.42,"n":16374,"o":14.83,"t":"2025-12-18T05:00:00Z","v":1288736,"vw":14.733127},{"c":14.87,"h":15.02,"l":14.77,"n":17653,"o":14.77,"t":"2025-12-19T05:00:00Z","v":2899735,"vw":14.878972},{"c":14.93,"h":15.28,"l":14.89,"n":11466,"o":15.1,"t":"2025-12-22T05:00:00Z","v":746004,"vw":15.036362},{"c":14.96,"h":15.035,"l":14.75,"n":13312,"o":14.83,"t":"2025-12-23T05:00:00Z","v":1070461,"vw":14.916837},{"c":15.02,"h":15.09,"l":14.9,"n":5177,"o":15,"t":"2025-12-24T05:00:00Z","v":326602,"vw":14.998828},{"c":15.01,"h":15.12,"l":14.89,"n":9050,"o":15.12,"t":"2025-12-26T05:00:00Z","v":688079,"vw":14.984314},{"c":14.9,"h":15.04,"l":14.64,"n":9991,"o":14.92,"t":"2025-12-29T05:00:00Z","v":707905,"vw":14.826955},{"c":14.78,"h":15.01,"l":14.77,"n":10678,"o":14.95,"t":"2025-12-30T05:00:00Z","v":650091,"vw":14.860431},{"c":14.49,"h":14.9226,"l":14.49,"n":11464,"o":14.84,"t":"2025-12-31T05:00:00Z","v":1052635,"vw":14.560001},{"c":15.29,"h":15.39,"l":14.68,"n":17439,"o":14.83,"t":"2026-01-02T05:00:00Z","v":1407119,"vw":15.175448},{"c":15.42,"h":16.02,"l":15.39,"n":14541,"o":15.58,"t":"2026-01-05T05:00:00Z","v":998158,"vw":15.594741},{"c":16.56,"h":16.56,"l":15.455,"n":25053,"o":15.51,"t":"2026-01-06T05:00:00Z","v":1652211,"vw":16.373358},{"c":16.2,"h":16.43,"l":15.99,"n":24097,"o":16.41,"t":"2026-01-07T05:00:00Z","v":2215010,"vw":16.169352},{"c":16.08,"h":16.25,"l":15.81,"n":14239,"o":15.99,"t":"2026-01-08T05:00:00Z","v":1084336,"vw":16.101643},{"c":16.19,"h":16.25,"l":15.92,"n":15083,"o":16.22,"t":"2026-01-09T05:00:00Z","v":1015559,"vw":16.151187},{"c":16.08,"h":16.25,"l":15.85,"n":14453,"o":16.04,"t":"2026-01-12T05:00:00Z","v":916894,"vw":16.102064},{"c":16,"h":16.43,"l":15.95,"n":14690,"o":16.35,"t":"2026-01-13T05:00:00Z","v":993032,"vw":16.049742},{"c":17.05,"h":17.07,"l":15.945,"n":25964,"o":16,"t":"2026-01-14T05:00:00Z","v":2640844,"vw":16.815286},{"c":17.87,"h":18.23,"l":17.435,"n":40010,"o":17.52,"t":"2026-01-15T05:00:00Z","v":3885007,"vw":17.865543},{"c":18.29,"h":18.44,"l":17.9608,"n":25143,"o":17.99,"t":"2026-01-16T05:00:00Z","v":2155852,"vw":18.272877},{"c":17.86,"h":18.22,"l":17.745,"n":28399,"o":17.81,"t":"2026-01-20T05:00:00Z","v":2065073,"vw":17.904119},{"c":19.05,"h":19.27,"l":17.98,"n":42354,"o":18.2,"t":"2026-01-21T05:00:00Z","v":3362242,"vw":18.842721},{"c":19.08,"h":19.65,"l":18.805,"n":32544,"o":19.61,"t":"2026-01-22T05:00:00Z","v":3100838,"vw":19.102332},{"c":18.45,"h":19.09,"l":18.27,"n":21982,"o":19,"t":"2026-01-23T05:00:00Z","v":2513949,"vw":18.466268},{"c":18.03,"h":18.38,"l":17.91,"n":21887,"o":18.38,"t":"2026-01-26T05:00:00Z","v":1675561,"vw":18.062329},{"c":18.48,"h":18.54,"l":17.92,"n":21751,"o":18.21,"t":"2026-01-27T05:00:00Z","v":2148649,"vw":18.389989},{"c":19.27,"h":19.29,"l":18.685,"n":36642,"o":18.74,"t":"2026-01-28T05:00:00Z","v":4022029,"vw":19.066027},{"c":20.17,"h":20.29,"l":19.09,"n":53154,"o":19.3,"t":"2026-01-29T05:00:00Z","v":6212280,"vw":19.831707},{"c":20.15,"h":20.31,"l":19.73,"n":38057,"o":19.83,"t":"2026-01-30T05:00:00Z","v":3420334,"vw":20.09553},{"c":20.67,"h":20.99,"l":19.75,"n":41956,"o":19.81,"t":"2026-02-02T05:00:00Z","v":3651308,"vw":20.639691},{"c":20.74,"h":21.19,"l":20.09,"n":43462,"o":20.97,"t":"2026-02-03T05:00:00Z","v":3638080,"vw":20.633282},{"c":19.86,"h":22,"l":19,"n":71488,"o":19.2,"t":"2026-02-04T05:00:00Z","v":6249258,"vw":20.176368},{"c":19.65,"h":19.98,"l":18.925,"n":51263,"o":19.63,"t":"2026-02-05T05:00:00Z","v":3413666,"vw":19.572724},{"c":19.95,"h":20.385,"l":19.355,"n":43657,"o":19.85,"t":"2026-02-06T05:00:00Z","v":3364666,"vw":19.829427},{"c":19.48,"h":20.17,"l":19.38,"n":31370,"o":19.69,"t":"2026-02-09T05:00:00Z","v":2530969,"vw":19.662594},{"c":19.36,"h":19.76,"l":19.16,"n":23797,"o":19.56,"t":"2026-02-10T05:00:00Z","v":1635527,"vw":19.409282},{"c":20.19,"h":20.35,"l":19.51,"n":29683,"o":19.78,"t":"2026-02-11T05:00:00Z","v":2613686,"vw":20.121655},{"c":19.38,"h":20.39,"l":18.99,"n":35743,"o":20.25,"t":"2026-02-12T05:00:00Z","v":2522544,"vw":19.493401},{"c":18.88,"h":19.57,"l":18.77,"n":32338,"o":19.46,"t":"2026-02-13T05:00:00Z","v":2454810,"vw":19.049844},{"c":18.69,"h":18.93,"l":18.23,"n":31824,"o":18.58,"t":"2026-02-17T05:00:00Z","v":2391683,"vw":18.677939},{"c":19.4,"h":19.51,"l":18.75,"n":37603,"o":18.85,"t":"2026-02-18T05:00:00Z","v":3224862,"vw":19.319015},{"c":19.71,"h":19.74,"l":18.54,"n":28372,"o":19.18,"t":"2026-02-19T05:00:00Z","v":2192573,"vw":19.512324},{"c":19.67,"h":20.02,"l":19.39,"n":20535,"o":19.52,"t":"2026-02-20T05:00:00Z","v":1983106,"vw":19.670249},{"c":19.32,"h":19.755,"l":19.02,"n":18297,"o":19.5,"t":"2026-02-23T05:00:00Z","v":1349522,"vw":19.303579},{"c":19.61,"h":20.525,"l":19.51,"n":30860,"o":19.61,"t":"2026-02-24T05:00:00Z","v":2023759,"vw":19.854407},{"c":20.11,"h":20.41,"l":19.77,"n":26569,"o":19.9,"t":"2026-02-25T05:00:00Z","v":1891115,"vw":20.15939},{"c":19.45,"h":20.15,"l":18.92,"n":23882,"o":20.15,"t":"2026-02-26T05:00:00Z","v":1355257,"vw":19.374173},{"c":18.72,"h":19.1,"l":18.52,"n":21145,"o":18.97,"t":"2026-02-27T05:00:00Z","v":2583735,"vw":18.711895},{"c":19.15,"h":19.17,"l":18.0033,"n":24513,"o":18.3,"t":"2026-03-02T05:00:00Z","v":2047373,"vw":19.000952},{"c":17.95,"h":18.45,"l":17.62,"n":29276,"o":18.38,"t":"2026-03-03T05:00:00Z","v":2174484,"vw":18.024621},{"c":17.78,"h":18.41,"l":17.64,"n":21406,"o":18.22,"t":"2026-03-04T05:00:00Z","v":1372524,"vw":17.855149},{"c":17.13,"h":17.8,"l":16.75,"n":29859,"o":17.56,"t":"2026-03-05T05:00:00Z","v":1860630,"vw":17.075957},{"c":16.69,"h":17.06,"l":16.49,"n":33125,"o":16.53,"t":"2026-03-06T05:00:00Z","v":2135875,"vw":16.732322},{"c":16.79,"h":16.84,"l":15.61,"n":33305,"o":16.36,"t":"2026-03-09T04:00:00Z","v":2467371,"vw":16.352187},{"c":17.31,"h":17.72,"l":16.86,"n":29754,"o":16.86,"t":"2026-03-10T04:00:00Z","v":2159991,"vw":17.416707},{"c":17.5,"h":17.67,"l":17.14,"n":18395,"o":17.3,"t":"2026-03-11T04:00:00Z","v":1880549,"vw":17.457765},{"c":17.15,"h":17.485,"l":16.64,"n":20497,"o":17.07,"t":"2026-03-12T04:00:00Z","v":1538559,"vw":17.025672},{"c":17.23,"h":17.49,"l":17.03,"n":18993,"o":17.25,"t":"2026-03-13T04:00:00Z","v":1184507,"vw":17.204832},{"c":17.38,"h":17.74,"l":17.38,"n":18956,"o":17.67,"t":"2026-03-16T04:00:00Z","v":1207035,"vw":17.493205},{"c":17.68,"h":17.92,"l":17.39,"n":16641,"o":17.53,"t":"2026-03-17T04:00:00Z","v":959436,"vw":17.683732},{"c":17.49,"h":17.84,"l":17.4,"n":14722,"o":17.57,"t":"2026-03-18T04:00:00Z","v":860001,"vw":17.556057},{"c":17.73,"h":17.85,"l":16.9,"n":21849,"o":17,"t":"2026-03-19T04:00:00Z","v":2106154,"vw":17.614321},{"c":16.65,"h":17.75,"l":16.44,"n":26342,"o":17.635,"t":"2026-03-20T04:00:00Z","v":2991711,"vw":16.784206},{"c":17.46,"h":17.89,"l":17.045,"n":19550,"o":17.78,"t":"2026-03-23T04:00:00Z","v":1298493,"vw":17.510251},{"c":18.26,"h":18.66,"l":17.26,"n":19821,"o":17.26,"t":"2026-03-24T04:00:00Z","v":1470852,"vw":18.237576},{"c":18.29,"h":18.84,"l":18.17,"n":26177,"o":18.53,"t":"2026-03-25T04:00:00Z","v":2208884,"vw":18.354022},{"c":17.47,"h":18.2,"l":17.445,"n":27281,"o":17.93,"t":"2026-03-26T04:00:00Z","v":2133442,"vw":17.660599},{"c":17.02,"h":17.3975,"l":16.9301,"n":21367,"o":17.23,"t":"2026-03-27T04:00:00Z","v":1612034,"vw":17.066823},{"c":16.56,"h":17.29,"l":16.305,"n":24266,"o":17.14,"t":"2026-03-30T04:00:00Z","v":2595392,"vw":16.565645},{"c":18,"h":18.035,"l":16.815,"n":40279,"o":16.91,"t":"2026-03-31T04:00:00Z","v":2402160,"vw":17.732468},{"c":18.41,"h":18.885,"l":18.3,"n":21829,"o":18.3,"t":"2026-04-01T04:00:00Z","v":1667439,"vw":18.524902},{"c":18.58,"h":18.73,"l":17.79,"n":23278,"o":17.84,"t":"2026-04-02T04:00:00Z","v":1371561,"vw":18.432822},{"c":18.76,"h":19.98,"l":18.53,"n":21262,"o":18.59,"t":"2026-04-06T04:00:00Z","v":1906429,"vw":18.984906},{"c":18.98,"h":19.06,"l":18.52,"n":17475,"o":18.67,"t":"2026-04-07T04:00:00Z","v":1514062,"vw":18.906386},{"c":20.49,"h":20.55,"l":19.01,"n":26041,"o":20.24,"t":"2026-04-08T04:00:00Z","v":2239476,"vw":20.394709},{"c":21.33,"h":21.555,"l":20.5,"n":29328,"o":20.5,"t":"2026-04-09T04:00:00Z","v":2560743,"vw":21.262638},{"c":22.47,"h":22.57,"l":21.755,"n":29421,"o":21.99,"t":"2026-04-10T04:00:00Z","v":2246480,"vw":22.330931},{"c":22.84,"h":23.18,"l":22.0129,"n":30098,"o":22.34,"t":"2026-04-13T04:00:00Z","v":3132077,"vw":22.884148},{"c":23.13,"h":23.67,"l":22.99,"n":21337,"o":23.36,"t":"2026-04-14T04:00:00Z","v":1781961,"vw":23.206467},{"c":23.76,"h":23.86,"l":22.7001,"n":27406,"o":22.99,"t":"2026-04-15T04:00:00Z","v":2063473,"vw":23.441439},{"c":26.25,"h":26.38,"l":23.7,"n":60459,"o":23.75,"t":"2026-04-16T04:00:00Z","v":6837530,"vw":25.708699},{"c":25.92,"h":27,"l":25.43,"n":44672,"o":27,"t":"2026-04-17T04:00:00Z","v":4103961,"vw":26.068436},{"c":26.33,"h":26.68,"l":26.06,"n":27358,"o":26.34,"t":"2026-04-20T04:00:00Z","v":2405740,"vw":26.337554},{"c":26.91,"h":27.21,"l":26.16,"n":38091,"o":26.56,"t":"2026-04-21T04:00:00Z","v":3862355,"vw":26.695145},{"c":26.94,"h":27.53,"l":26.5,"n":36008,"o":27.38,"t":"2026-04-22T04:00:00Z","v":3113172,"vw":26.795748},{"c":27.33,"h":28.47,"l":27.15,"n":36543,"o":27.41,"t":"2026-04-23T04:00:00Z","v":4077169,"vw":27.582438},{"c":28.19,"h":28.48,"l":27.38,"n":35103,"o":28.14,"t":"2026-04-24T04:00:00Z","v":2446991,"vw":28.127362},{"c":27.77,"h":28.245,"l":26.98,"n":34224,"o":28.2,"t":"2026-04-27T04:00:00Z","v":2731724,"vw":27.52214},{"c":26.74,"h":27.25,"l":26.25,"n":39659,"o":26.5,"t":"2026-04-28T04:00:00Z","v":2772757,"vw":26.587282},{"c":27.8,"h":27.835,"l":26.7,"n":31868,"o":27.15,"t":"2026-04-29T04:00:00Z","v":2647774,"vw":27.537092},{"c":28.97,"h":29.02,"l":27.665,"n":33460,"o":28.02,"t":"2026-04-30T04:00:00Z","v":2393453,"vw":28.713422},{"c":29.58,"h":29.67,"l":28.38,"n":33442,"o":28.57,"t":"2026-05-01T04:00:00Z","v":2663376,"vw":29.381276},{"c":30.57,"h":31.1,"l":29.69,"n":63545,"o":30,"t":"2026-05-04T04:00:00Z","v":5449873,"vw":30.575198},{"c":32.09,"h":32.59,"l":30.86,"n":54299,"o":31.1,"t":"2026-05-05T04:00:00Z","v":5376863,"vw":32.028356},{"c":33.56,"h":34.2299,"l":32.435,"n":63358,"o":32.95,"t":"2026-05-06T04:00:00Z","v":5527202,"vw":33.443296},{"c":32.59,"h":33.86,"l":32.28,"n":54837,"o":33.57,"t":"2026-05-07T04:00:00Z","v":4594844,"vw":32.916705},{"c":34.26,"h":34.85,"l":33.1985,"n":56790,"o":33.48,"t":"2026-05-08T04:00:00Z","v":4577411,"vw":34.127257},{"c":34.83,"h":35.34,"l":34.39,"n":44687,"o":34.42,"t":"2026-05-11T04:00:00Z","v":4479964,"vw":34.915685},{"c":33.63,"h":34.6522,"l":32.4,"n":85509,"o":34.2,"t":"2026-05-12T04:00:00Z","v":9371768,"vw":33.566814},{"c":38.5,"h":40.07,"l":35.3,"n":106891,"o":36.39,"t":"2026-05-13T04:00:00Z","v":11895963,"vw":37.749134},{"c":37.99,"h":38.67,"l":36.451,"n":67686,"o":38.48,"t":"2026-05-14T04:00:00Z","v":5716266,"vw":37.858605},{"c":37.23,"h":37.68,"l":35.74,"n":53596,"o":36.63,"t":"2026-05-15T04:00:00Z","v":5156494,"vw":36.910441},{"c":36.95,"h":38.46,"l":36.43,"n":60003,"o":37.91,"t":"2026-05-18T04:00:00Z","v":5104750,"vw":37.346963},{"c":37.04,"h":37.35,"l":34.56,"n":65417,"o":35.95,"t":"2026-05-19T04:00:00Z","v":5777996,"vw":36.517155},{"c":40.16,"h":40.19,"l":37.41,"n":58712,"o":37.85,"t":"2026-05-20T04:00:00Z","v":5787135,"vw":39.412969},{"c":42.17,"h":42.79,"l":40.32,"n":74208,"o":40.59,"t":"2026-05-21T04:00:00Z","v":6117936,"vw":41.953617},{"c":47.25,"h":47.94,"l":43.21,"n":98149,"o":43.88,"t":"2026-05-22T04:00:00Z","v":9104406,"vw":46.824219},{"c":50.37,"h":50.74,"l":48.48,"n":95400,"o":49.76,"t":"2026-05-26T04:00:00Z","v":9844315,"vw":49.80111},{"c":48.9,"h":50.53,"l":47.27,"n":68399,"o":50.5,"t":"2026-05-27T04:00:00Z","v":5613369,"vw":48.644718},{"c":52.24,"h":53.6,"l":48.0301,"n":93111,"o":50.37,"t":"2026-05-28T04:00:00Z","v":7937109,"vw":51.809649},{"c":52.05,"h":55.24,"l":50.84,"n":94058,"o":52.64,"t":"2026-05-29T04:00:00Z","v":8518094,"vw":52.556273},{"c":55.99,"h":57.54,"l":50.3,"n":120084,"o":50.5,"t":"2026-06-01T04:00:00Z","v":10202647,"vw":55.548504},{"c":62.49,"h":64.5,"l":57.81,"n":133386,"o":57.99,"t":"2026-06-02T04:00:00Z","v":11422598,"vw":62.205565},{"c":63.97,"h":66.07,"l":60.99,"n":129756,"o":61.93,"t":"2026-06-03T04:00:00Z","v":12099427,"vw":63.62164},{"c":63.67,"h":66.24,"l":57,"n":137618,"o":59.5,"t":"2026-06-04T04:00:00Z","v":11097619,"vw":62.491293},{"c":57.2,"h":61.9499,"l":55.69,"n":134308,"o":60.06,"t":"2026-06-05T04:00:00Z","v":10644994,"vw":58.413792},{"c":57.22,"h":59.77,"l":54.56,"n":98600,"o":59.6,"t":"2026-06-08T04:00:00Z","v":8574780,"vw":56.87072},{"c":58.58,"h":66.65,"l":54.151,"n":199934,"o":61.975,"t":"2026-06-09T04:00:00Z","v":18841778,"vw":60.353652},{"c":54.65,"h":61.39,"l":53.66,"n":130722,"o":57.15,"t":"2026-06-10T04:00:00Z","v":9458857,"vw":55.91594},{"c":58.6,"h":59.93,"l":55.4501,"n":79719,"o":56,"t":"2026-06-11T04:00:00Z","v":7315845,"vw":58.161295},{"c":59.38,"h":60.295,"l":54.5,"n":94462,"o":56.84,"t":"2026-06-12T04:00:00Z","v":7759621,"vw":58.17173},{"c":63.72,"h":64.75,"l":60.585,"n":89234,"o":62.7,"t":"2026-06-15T04:00:00Z","v":7047270,"vw":63.213058},{"c":60.41,"h":65.01,"l":59.8505,"n":70148,"o":63.37,"t":"2026-06-16T04:00:00Z","v":4672090,"vw":61.475384},{"c":60.33,"h":64.88,"l":60.16,"n":90906,"o":62.85,"t":"2026-06-17T04:00:00Z","v":7750736,"vw":62.471079},{"c":64.9,"h":69.47,"l":63.14,"n":128984,"o":64.22,"t":"2026-06-18T04:00:00Z","v":11384350,"vw":65.861929},{"c":64.27,"h":69.4,"l":62.55,"n":101971,"o":68.455,"t":"2026-06-22T04:00:00Z","v":8349249,"vw":64.904302},{"c":58.96,"h":60.7,"l":57.68,"n":79368,"o":59.34,"t":"2026-06-23T04:00:00Z","v":7597200,"vw":58.982433},{"c":55.59,"h":58.51,"l":53.51,"n":79459,"o":58.51,"t":"2026-06-24T04:00:00Z","v":6368674,"vw":55.509774},{"c":59.91,"h":62.63,"l":54.79,"n":74091,"o":58.38,"t":"2026-06-25T04:00:00Z","v":6281832,"vw":59.564398},{"c":56.35,"h":57.54,"l":54.58,"n":66190,"o":57.46,"t":"2026-06-26T04:00:00Z","v":7081200,"vw":56.045279},{"c":56.28,"h":56.44,"l":49.73,"n":75439,"o":54.93,"t":"2026-06-29T04:00:00Z","v":7010176,"vw":53.836055},{"c":53.78,"h":54.26,"l":50.8,"n":167075,"o":51.42,"t":"2026-06-30T04:00:00Z","v":19728242,"vw":52.665693},{"c":51.21,"h":55,"l":50.435,"n":95059,"o":52.82,"t":"2026-07-01T04:00:00Z","v":11463823,"vw":52.076399},{"c":45.92,"h":50.87,"l":44.74,"n":112484,"o":50.51,"t":"2026-07-02T04:00:00Z","v":10197931,"vw":47.220338},{"c":46.17,"h":50.39,"l":45.585,"n":66695,"o":47.88,"t":"2026-07-06T04:00:00Z","v":7711785,"vw":47.382974},{"c":42.19,"h":44.92,"l":40.39,"n":100069,"o":43.75,"t":"2026-07-07T04:00:00Z","v":10315689,"vw":41.975709},{"c":42.19,"h":42.49,"l":40.4,"n":72183,"o":41.97,"t":"2026-07-08T04:00:00Z","v":7552756,"vw":41.775396},{"c":44.04,"h":46.37,"l":43.8,"n":50372,"o":44.01,"t":"2026-07-09T04:00:00Z","v":5265580,"vw":44.863713},{"c":44.67,"h":44.825,"l":42.81,"n":37984,"o":42.96,"t":"2026-07-10T04:00:00Z","v":2899408,"vw":44.342065},{"c":41.94,"h":43.2,"l":41.2678,"n":53560,"o":42,"t":"2026-07-13T04:00:00Z","v":4858263,"vw":41.963826},{"c":41.74,"h":44.21,"l":40.68,"n":50303,"o":44.21,"t":"2026-07-14T04:00:00Z","v":5090114,"vw":41.773426},{"c":40.45,"h":42.28,"l":38.68,"n":63726,"o":42.06,"t":"2026-07-15T04:00:00Z","v":5595562,"vw":40.221436},{"c":36.44,"h":39.23,"l":35.96,"n":84805,"o":39.1,"t":"2026-07-16T04:00:00Z","v":7932415,"vw":36.792552},{"c":37.81,"h":38.62,"l":33.36,"n":72671,"o":35.1,"t":"2026-07-17T04:00:00Z","v":6685928,"vw":36.970839},{"c":37.37,"h":38.38,"l":36.6141,"n":60761,"o":37.5,"t":"2026-07-20T04:00:00Z","v":4918827,"vw":37.453956},{"c":39.78,"h":40,"l":38.53,"n":46901,"o":39.15,"t":"2026-07-21T04:00:00Z","v":4566394,"vw":39.519167},{"c":39.89,"h":40.93,"l":38.17,"n":37045,"o":38.3,"t":"2026-07-22T04:00:00Z","v":4251271,"vw":40.032083},{"c":40.8,"h":41.99,"l":38.8,"n":51354,"o":38.8,"t":"2026-07-23T04:00:00Z","v":5059001,"vw":40.681033},{"c":38.21,"h":40.8,"l":37.69,"n":42522,"o":39.91,"t":"2026-07-24T04:00:00Z","v":3622591,"vw":38.622984},{"c":37.18,"h":38.73,"l":34.91,"n":43789,"o":38.73,"t":"2026-07-27T04:00:00Z","v":4352367,"vw":36.604542},{"c":32.72,"h":35.45,"l":32.41,"n":78896,"o":35.42,"t":"2026-07-28T04:00:00Z","v":6604400,"vw":33.024259},{"c":29.96,"h":33.22,"l":29.6808,"n":74552,"o":32.49,"t":"2026-07-29T04:00:00Z","v":6512386,"vw":30.65947},{"c":33.79,"h":34.5,"l":31.39,"n":57764,"o":32,"t":"2026-07-30T04:00:00Z","v":5681225,"vw":33.555117},{"c":34.22,"h":36.84,"l":33.81,"n":52155,"o":35.81,"t":"2026-07-31T04:00:00Z","v":4533185,"vw":34.560648},{"c":35.4,"h":35.86,"l":32.75,"n":41546,"o":32.99,"t":"2026-08-03T04:00:00Z","v":3499220,"vw":35.001894},{"c":38.85,"h":39.415,"l":37.28,"n":86354,"o":37.75,"t":"2026-08-04T04:00:00Z","v":9299686,"vw":38.560411},{"c":33.18,"h":37.12,"l":33.11,"n":130334,"o":37.12,"t":"2026-08-05T04:00:00Z","v":11397203,"vw":34.669834},{"c":32.78,"h":34.69,"l":31.73,"n":86980,"o":32.01,"t":"2026-08-06T04:00:00Z","v":7140941,"vw":33.480994},{"c":35.41,"h":35.52,"l":32.6437,"n":51931,"o":33.11,"t":"2026-08-07T04:00:00Z","v":4707327,"vw":34.618571},{"c":33.14,"h":36.25,"l":33.105,"n":44792,"o":35.94,"t":"2026-08-10T04:00:00Z","v":3070082,"vw":33.792486},{"c":33.29,"h":34.2,"l":33.03,"n":28500,"o":33.79,"t":"2026-08-11T04:00:00Z","v":1828777,"vw":33.347517},{"c":33.55,"h":35.98,"l":33.46,"n":37931,"o":35.23,"t":"2026-08-12T04:00:00Z","v":3094792,"vw":33.963796},{"c":33.32,"h":34.66,"l":33.1,"n":41609,"o":33.55,"t":"2026-08-13T04:00:00Z","v":3620026,"vw":33.689008},{"c":35.08,"h":35.36,"l":33.31,"n":35800,"o":33.5,"t":"2026-08-14T04:00:00Z","v":2933342,"vw":34.874854},{"c":35.58,"h":36.58,"l":35.22,"n":42457,"o":36.23,"t":"2026-08-17T04:00:00Z","v":3222739,"vw":35.760484},{"c":33.52,"h":34.16,"l":31.86,"n":43461,"o":33.92,"t":"2026-08-18T04:00:00Z","v":3211752,"vw":32.963103},{"c":31.96,"h":34.21,"l":31.4,"n":37282,"o":34.21,"t":"2026-08-19T04:00:00Z","v":3226323,"vw":32.001288},{"c":31.83,"h":32.25,"l":31.1,"n":45736,"o":31.8,"t":"2026-08-20T04:00:00Z","v":3162115,"vw":31.600764},{"c":31.63,"h":32.05,"l":30.67,"n":30561,"o":31.935,"t":"2026-08-21T04:00:00Z","v":2242317,"vw":31.469025},{"c":30.43,"h":30.9512,"l":29.87,"n":27545,"o":30.93,"t":"2026-08-24T04:00:00Z","v":2496698,"vw":30.373988},{"c":31.31,"h":31.62,"l":30.64,"n":23680,"o":31.51,"t":"2026-08-25T04:00:00Z","v":2415967,"vw":31.06414},{"c":30.66,"h":31.52,"l":30.31,"n":45083,"o":31.43,"t":"2026-08-26T04:00:00Z","v":6378900,"vw":30.689835},{"c":31.74,"h":31.945,"l":31.0461,"n":39956,"o":31.46,"t":"2026-08-27T04:00:00Z","v":4419467,"vw":31.542221},{"c":30.56,"h":31.87,"l":30.4,"n":33500,"o":31.49,"t":"2026-08-28T04:00:00Z","v":3933387,"vw":30.828964},{"c":30.43,"h":31.28,"l":29.96,"n":33301,"o":30.87,"t":"2026-08-31T04:00:00Z","v":6300600,"vw":30.391876},{"c":29.63,"h":30.06,"l":29.29,"n":33897,"o":29.55,"t":"2026-09-01T04:00:00Z","v":6351070,"vw":29.651081},{"c":30.61,"h":31.08,"l":29.655,"n":37052,"o":29.94,"t":"2026-09-02T04:00:00Z","v":3179247,"vw":30.618522},{"c":30.45,"h":31,"l":30.07,"n":31256,"o":30.81,"t":"2026-09-03T04:00:00Z","v":6458703,"vw":30.573579},{"c":31.8,"h":32.06,"l":30.74,"n":27321,"o":31,"t":"2026-09-04T04:00:00Z","v":3984558,"vw":31.652318},{"c":31.47,"h":32.665,"l":31.38,"n":33986,"o":32.09,"t":"2026-09-08T04:00:00Z","v":2799155,"vw":31.692917},{"c":31.69,"h":32.34,"l":31.41,"n":34858,"o":31.42,"t":"2026-09-09T04:00:00Z","v":2939225,"vw":31.790324},{"c":31.29,"h":31.6,"l":30.5,"n":23385,"o":30.79,"t":"2026-09-10T04:00:00Z","v":2227901,"vw":31.196238},{"c":33.21,"h":34.04,"l":31.42,"n":40995,"o":31.93,"t":"2026-09-11T04:00:00Z","v":3451192,"vw":33.342651},{"c":30.8,"h":32.26,"l":30.1901,"n":36299,"o":31.17,"t":"2026-09-14T04:00:00Z","v":2760559,"vw":31.14042},{"c":31.43,"h":32.6,"l":30.97,"n":31599,"o":31.455,"t":"2026-09-15T04:00:00Z","v":3236903,"vw":31.440786},{"c":31.32,"h":32.37,"l":30.74,"n":27436,"o":32.18,"t":"2026-09-16T04:00:00Z","v":2954054,"vw":31.536493},{"c":31.85,"h":32.96,"l":31.76,"n":25428,"o":32.2,"t":"2026-09-17T04:00:00Z","v":3149499,"vw":32.127412},{"c":32.51,"h":32.77,"l":31.745,"n":24999,"o":32.34,"t":"2026-09-18T04:00:00Z","v":4339224,"vw":32.454661},{"c":32.62,"h":33.54,"l":32.239,"n":24315,"o":33.54,"t":"2026-09-21T04:00:00Z","v":2020296,"vw":32.58419},{"c":33.14,"h":33.55,"l":32.057,"n":26673,"o":32.14,"t":"2026-09-22T04:00:00Z","v":2794379,"vw":33.009547},{"c":32.6,"h":32.79,"l":31.8,"n":27460,"o":32.56,"t":"2026-09-23T04:00:00Z","v":2412153,"vw":32.501907},{"c":31.8,"h":32.545,"l":31.1,"n":28134,"o":31.52,"t":"2026-09-24T04:00:00Z","v":2686339,"vw":31.85805},{"c":32.55,"h":33.2,"l":32.205,"n":26850,"o":32.22,"t":"2026-09-25T04:00:00Z","v":2371632,"vw":32.68539},{"c":32.23,"h":32.55,"l":31.34,"n":26113,"o":31.67,"t":"2026-09-28T04:00:00Z","v":2897779,"vw":32.102898},{"c":32.46,"h":33.13,"l":32.225,"n":23868,"o":32.96,"t":"2026-09-29T04:00:00Z","v":2328352,"vw":32.527364},{"c":32.55,"h":33.21,"l":32.255,"n":24976,"o":32.75,"t":"2026-09-30T04:00:00Z","v":4668084,"vw":32.567714},{"c":34.27,"h":34.42,"l":32.3429,"n":37812,"o":33.04,"t":"2026-10-01T04:00:00Z","v":4542353,"vw":33.654332},{"c":38.18,"h":38.94,"l":35.5,"n":77189,"o":35.73,"t":"2026-10-02T04:00:00Z","v":9389621,"vw":37.985361},{"c":37.1,"h":37.8632,"l":36.58,"n":42757,"o":37.64,"t":"2026-10-05T04:00:00Z","v":4446454,"vw":37.125047},{"c":37.84,"h":37.99,"l":36.6,"n":30330,"o":37.13,"t":"2026-10-06T04:00:00Z","v":3610801,"vw":37.492162},{"c":36.87,"h":37.13,"l":36.0201,"n":29927,"o":36.54,"t":"2026-10-07T04:00:00Z","v":4463090,"vw":36.654258},{"c":34.56,"h":36.6977,"l":34.02,"n":33896,"o":36.07,"t":"2026-10-08T04:00:00Z","v":3237828,"vw":34.756617},{"c":34.04,"h":35.4563,"l":34.01,"n":28199,"o":35.28,"t":"2026-10-09T04:00:00Z","v":3348915,"vw":34.26229},{"c":32.03,"h":33.5912,"l":31.52,"n":32687,"o":33.43,"t":"2026-10-12T04:00:00Z","v":2651401,"vw":32.079939},{"c":31.76,"h":31.95,"l":30.54,"n":36103,"o":31.19,"t":"2026-10-13T04:00:00Z","v":2805876,"vw":31.362401},{"c":28.89,"h":31.19,"l":28.55,"n":45838,"o":30.88,"t":"2026-10-14T04:00:00Z","v":3895487,"vw":29.230212},{"c":28.76,"h":28.76,"l":26.62,"n":49345,"o":27.855,"t":"2026-10-15T04:00:00Z","v":4107918,"vw":27.948067},{"c":27.71,"h":28.38,"l":27.225,"n":30249,"o":28.16,"t":"2026-10-16T04:00:00Z","v":2621114,"vw":27.757297},{"c":28.54,"h":29.0392,"l":28.06,"n":22059,"o":28.94,"t":"2026-10-19T04:00:00Z","v":1956992,"vw":28.533182},{"c":28.57,"h":28.75,"l":27.19,"n":29168,"o":27.86,"t":"2026-10-20T04:00:00Z","v":5379665,"vw":28.363711},{"c":29.88,"h":30.03,"l":28.74,"n":30468,"o":29.54,"t":"2026-10-21T04:00:00Z","v":3754383,"vw":29.694133},{"c":27.03,"h":28.43,"l":26.835,"n":36373,"o":28.43,"t":"2026-10-22T04:00:00Z","v":4924935,"vw":27.357535}],"volatilityBars":[{"c":32.21,"h":32.68,"l":32.15,"n":71,"o":32.15,"t":"2026-09-22T08:00:00Z","v":7403,"vw":32.348944},{"c":31.7145,"h":31.7145,"l":31.7136,"n":2,"o":31.7136,"t":"2026-09-22T08:15:00Z","v":900,"vw":31.714},{"c":32.45,"h":32.45,"l":32.45,"n":4,"o":32.45,"t":"2026-09-22T10:00:00Z","v":257,"vw":32.45},{"c":32.45,"h":32.45,"l":32.45,"n":8,"o":32.45,"t":"2026-09-22T10:30:00Z","v":225,"vw":32.45},{"c":32.7674,"h":32.7674,"l":32.01,"n":38,"o":32.01,"t":"2026-09-22T12:15:00Z","v":3506,"vw":32.165684},{"c":32.6707,"h":32.6707,"l":32.6707,"n":1,"o":32.6707,"t":"2026-09-22T12:30:00Z","v":111,"vw":32.6707},{"c":32.38,"h":32.75,"l":32.1968,"n":5,"o":32.1968,"t":"2026-09-22T12:45:00Z","v":1710,"vw":32.489059},{"c":32.735,"h":32.76,"l":32.057,"n":716,"o":32.14,"t":"2026-09-22T13:30:00Z","v":301422,"vw":32.433456},{"c":33.425,"h":33.425,"l":32.72,"n":1081,"o":32.741,"t":"2026-09-22T13:45:00Z","v":70733,"vw":32.98158},{"c":33.35,"h":33.55,"l":33.28,"n":1221,"o":33.4551,"t":"2026-09-22T14:00:00Z","v":64469,"vw":33.383313},{"c":33.255,"h":33.38,"l":33.1206,"n":935,"o":33.375,"t":"2026-09-22T14:15:00Z","v":54369,"vw":33.262059},{"c":32.76,"h":33.37,"l":32.7,"n":904,"o":33.255,"t":"2026-09-22T14:30:00Z","v":63953,"vw":33.021258},{"c":32.785,"h":32.83,"l":32.602,"n":817,"o":32.78,"t":"2026-09-22T14:45:00Z","v":43163,"vw":32.701752},{"c":32.74,"h":32.84,"l":32.62,"n":803,"o":32.775,"t":"2026-09-22T15:00:00Z","v":33448,"vw":32.743847},{"c":32.86,"h":32.95,"l":32.69,"n":685,"o":32.74,"t":"2026-09-22T15:15:00Z","v":30472,"vw":32.817811},{"c":32.78,"h":32.84,"l":32.72,"n":689,"o":32.84,"t":"2026-09-22T15:30:00Z","v":28871,"vw":32.771157},{"c":32.93,"h":32.93,"l":32.75,"n":787,"o":32.78,"t":"2026-09-22T15:45:00Z","v":25896,"vw":32.822059},{"c":32.94,"h":33.035,"l":32.92,"n":601,"o":32.925,"t":"2026-09-22T16:00:00Z","v":20210,"vw":32.965928},{"c":32.82,"h":32.95,"l":32.79,"n":556,"o":32.9412,"t":"2026-09-22T16:15:00Z","v":23553,"vw":32.860654},{"c":32.94,"h":33.02,"l":32.82,"n":732,"o":32.82,"t":"2026-09-22T16:30:00Z","v":113037,"vw":32.94177},{"c":32.92,"h":33.04,"l":32.88,"n":589,"o":32.96,"t":"2026-09-22T16:45:00Z","v":23623,"vw":32.956875},{"c":32.945,"h":32.945,"l":32.86,"n":538,"o":32.92,"t":"2026-09-22T17:00:00Z","v":26025,"vw":32.905683},{"c":32.78,"h":32.91,"l":32.6701,"n":839,"o":32.91,"t":"2026-09-22T17:15:00Z","v":42160,"vw":32.783111},{"c":32.81,"h":32.81,"l":32.74,"n":674,"o":32.79,"t":"2026-09-22T17:30:00Z","v":25135,"vw":32.77215},{"c":32.99,"h":32.99,"l":32.76,"n":981,"o":32.8,"t":"2026-09-22T17:45:00Z","v":45638,"vw":32.848711},{"c":32.925,"h":33.0099,"l":32.85,"n":1012,"o":33.0099,"t":"2026-09-22T18:00:00Z","v":42616,"vw":32.932495},{"c":32.88,"h":32.935,"l":32.85,"n":804,"o":32.905,"t":"2026-09-22T18:15:00Z","v":25435,"vw":32.886653},{"c":32.845,"h":32.91,"l":32.81,"n":857,"o":32.88,"t":"2026-09-22T18:30:00Z","v":24663,"vw":32.858045},{"c":32.95,"h":32.99,"l":32.8,"n":1081,"o":32.845,"t":"2026-09-22T18:45:00Z","v":48404,"vw":32.904002},{"c":32.99,"h":33,"l":32.89,"n":929,"o":32.96,"t":"2026-09-22T19:00:00Z","v":46511,"vw":32.94398},{"c":32.865,"h":33,"l":32.81,"n":1099,"o":32.99,"t":"2026-09-22T19:15:00Z","v":47714,"vw":32.887978},{"c":33.06,"h":33.088,"l":32.855,"n":1598,"o":32.865,"t":"2026-09-22T19:30:00Z","v":94155,"vw":32.987648},{"c":33.14,"h":33.15,"l":32.955,"n":4530,"o":33.04,"t":"2026-09-22T19:45:00Z","v":298022,"vw":33.073705},{"c":33.1,"h":33.14,"l":33.1,"n":31,"o":33.14,"t":"2026-09-22T20:00:00Z","v":1085577,"vw":33.139953},{"c":33.2,"h":33.2,"l":33,"n":8,"o":33.14,"t":"2026-09-22T20:15:00Z","v":1100,"vw":33.151737},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-09-22T21:00:00Z","v":100,"vw":33.1},{"c":33.1035,"h":33.1035,"l":33.1,"n":22,"o":33.1,"t":"2026-09-22T22:00:00Z","v":850,"vw":33.100709},{"c":33.12,"h":33.12,"l":33.12,"n":1,"o":33.12,"t":"2026-09-22T23:00:00Z","v":120,"vw":33.12},{"c":33.24,"h":33.24,"l":33.24,"n":5,"o":33.24,"t":"2026-09-22T23:30:00Z","v":968,"vw":33.24},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-09-22T23:45:00Z","v":200,"vw":33.3},{"c":33.05,"h":33.3,"l":32.99,"n":47,"o":33.3,"t":"2026-09-23T08:00:00Z","v":2211,"vw":33.120341},{"c":33.13,"h":33.13,"l":33.13,"n":4,"o":33.13,"t":"2026-09-23T08:30:00Z","v":151,"vw":33.13},{"c":32.99,"h":33,"l":32.99,"n":14,"o":33,"t":"2026-09-23T08:45:00Z","v":466,"vw":32.995},{"c":32.81,"h":33.14,"l":32.81,"n":15,"o":33.14,"t":"2026-09-23T11:00:00Z","v":1120,"vw":32.936611},{"c":32.82,"h":32.82,"l":32.79,"n":8,"o":32.79,"t":"2026-09-23T11:15:00Z","v":750,"vw":32.807311},{"c":32.5,"h":32.67,"l":32.5,"n":11,"o":32.67,"t":"2026-09-23T11:30:00Z","v":1930,"vw":32.593255},{"c":32.56,"h":32.56,"l":32.55,"n":9,"o":32.55,"t":"2026-09-23T11:45:00Z","v":598,"vw":32.555},{"c":32.5,"h":32.62,"l":32.5,"n":5,"o":32.61,"t":"2026-09-23T12:00:00Z","v":742,"vw":32.537297},{"c":32.2903,"h":32.5,"l":32.2903,"n":3,"o":32.5,"t":"2026-09-23T12:15:00Z","v":2307,"vw":32.386469},{"c":32.56,"h":32.6,"l":32.56,"n":9,"o":32.6,"t":"2026-09-23T13:15:00Z","v":2328,"vw":32.565217},{"c":32.03,"h":32.78,"l":31.8,"n":1076,"o":32.56,"t":"2026-09-23T13:30:00Z","v":94651,"vw":32.259425},{"c":32.24,"h":32.24,"l":31.85,"n":732,"o":32.05,"t":"2026-09-23T13:45:00Z","v":44427,"vw":32.02681},{"c":32.05,"h":32.39,"l":31.9589,"n":1286,"o":32.26,"t":"2026-09-23T14:00:00Z","v":83604,"vw":32.183123},{"c":32.065,"h":32.12,"l":31.8851,"n":999,"o":32.0206,"t":"2026-09-23T14:15:00Z","v":49596,"vw":31.999894},{"c":32.255,"h":32.395,"l":31.99,"n":1005,"o":32.065,"t":"2026-09-23T14:30:00Z","v":50124,"vw":32.225305},{"c":32.56,"h":32.66,"l":32.23,"n":1075,"o":32.235,"t":"2026-09-23T14:45:00Z","v":58855,"vw":32.435335},{"c":32.685,"h":32.685,"l":32.46,"n":909,"o":32.565,"t":"2026-09-23T15:00:00Z","v":46457,"vw":32.568946},{"c":32.68,"h":32.79,"l":32.625,"n":891,"o":32.665,"t":"2026-09-23T15:15:00Z","v":44697,"vw":32.737806},{"c":32.74,"h":32.74,"l":32.54,"n":914,"o":32.67,"t":"2026-09-23T15:30:00Z","v":132604,"vw":32.626796},{"c":32.63,"h":32.7691,"l":32.55,"n":785,"o":32.735,"t":"2026-09-23T15:45:00Z","v":29613,"vw":32.630531},{"c":32.56,"h":32.65,"l":32.5,"n":860,"o":32.63,"t":"2026-09-23T16:00:00Z","v":129813,"vw":32.556093},{"c":32.64,"h":32.67,"l":32.5,"n":907,"o":32.57,"t":"2026-09-23T16:15:00Z","v":44350,"vw":32.58178},{"c":32.615,"h":32.74,"l":32.55,"n":794,"o":32.64,"t":"2026-09-23T16:30:00Z","v":37955,"vw":32.638957},{"c":32.425,"h":32.59,"l":32.42,"n":810,"o":32.59,"t":"2026-09-23T16:45:00Z","v":30309,"vw":32.507391},{"c":32.32,"h":32.4375,"l":32.24,"n":766,"o":32.43,"t":"2026-09-23T17:00:00Z","v":31040,"vw":32.321954},{"c":32.44,"h":32.51,"l":32.3,"n":634,"o":32.3,"t":"2026-09-23T17:15:00Z","v":24915,"vw":32.430781},{"c":32.645,"h":32.665,"l":32.41,"n":919,"o":32.42,"t":"2026-09-23T17:30:00Z","v":52056,"vw":32.489335},{"c":32.71,"h":32.71,"l":32.58,"n":657,"o":32.59,"t":"2026-09-23T17:45:00Z","v":22313,"vw":32.652512},{"c":32.69,"h":32.74,"l":32.62,"n":872,"o":32.73,"t":"2026-09-23T18:00:00Z","v":30899,"vw":32.693504},{"c":32.725,"h":32.78,"l":32.65,"n":704,"o":32.665,"t":"2026-09-23T18:15:00Z","v":24867,"vw":32.722019},{"c":32.64,"h":32.7395,"l":32.61,"n":737,"o":32.72,"t":"2026-09-23T18:30:00Z","v":26918,"vw":32.667492},{"c":32.7674,"h":32.7674,"l":32.58,"n":668,"o":32.6,"t":"2026-09-23T18:45:00Z","v":23503,"vw":32.655994},{"c":32.655,"h":32.74,"l":32.57,"n":909,"o":32.73,"t":"2026-09-23T19:00:00Z","v":42571,"vw":32.659657},{"c":32.66,"h":32.71,"l":32.6,"n":947,"o":32.655,"t":"2026-09-23T19:15:00Z","v":38596,"vw":32.662179},{"c":32.635,"h":32.775,"l":32.63,"n":1607,"o":32.665,"t":"2026-09-23T19:30:00Z","v":72220,"vw":32.703993},{"c":32.61,"h":32.645,"l":32.42,"n":4589,"o":32.635,"t":"2026-09-23T19:45:00Z","v":254174,"vw":32.538542},{"c":32.5349,"h":32.6,"l":32.5349,"n":52,"o":32.6,"t":"2026-09-23T20:00:00Z","v":626200,"vw":32.597744},{"c":32.0941,"h":32.0941,"l":32.0941,"n":1,"o":32.0941,"t":"2026-09-23T21:45:00Z","v":150,"vw":32.0941},{"c":32.6,"h":32.6,"l":32.6,"n":1,"o":32.6,"t":"2026-09-23T22:00:00Z","v":779,"vw":32.6},{"c":32.21,"h":32.7394,"l":32.21,"n":4,"o":32.7394,"t":"2026-09-23T22:30:00Z","v":320,"vw":32.562933},{"c":32.04,"h":32.4,"l":32.04,"n":46,"o":32.15,"t":"2026-09-24T08:00:00Z","v":2781,"vw":32.111348},{"c":31.95,"h":32.04,"l":31.88,"n":67,"o":32.04,"t":"2026-09-24T08:15:00Z","v":2958,"vw":31.921855},{"c":31.63,"h":31.63,"l":31.55,"n":8,"o":31.6,"t":"2026-09-24T08:45:00Z","v":770,"vw":31.603704},{"c":31.635,"h":31.71,"l":31.635,"n":15,"o":31.71,"t":"2026-09-24T09:30:00Z","v":1051,"vw":31.657857},{"c":31.75,"h":31.8,"l":31.75,"n":4,"o":31.8,"t":"2026-09-24T10:15:00Z","v":701,"vw":31.786635},{"c":31.9,"h":31.9,"l":31.9,"n":2,"o":31.9,"t":"2026-09-24T11:15:00Z","v":278,"vw":31.9},{"c":31.75,"h":31.87,"l":31.74,"n":12,"o":31.87,"t":"2026-09-24T11:45:00Z","v":906,"vw":31.776631},{"c":31.83,"h":31.84,"l":31.83,"n":2,"o":31.84,"t":"2026-09-24T12:15:00Z","v":630,"vw":31.83373},{"c":32.12,"h":32.12,"l":32.12,"n":1,"o":32.12,"t":"2026-09-24T12:45:00Z","v":130,"vw":32.12},{"c":32.19,"h":32.19,"l":31.9,"n":5,"o":32.12,"t":"2026-09-24T13:15:00Z","v":1266,"vw":32.05322},{"c":31.95,"h":31.95,"l":31.1,"n":607,"o":31.52,"t":"2026-09-24T13:30:00Z","v":53090,"vw":31.43689},{"c":31.93,"h":32.07,"l":31.86,"n":668,"o":32.07,"t":"2026-09-24T13:45:00Z","v":31015,"vw":31.953792},{"c":31.965,"h":32.1999,"l":31.86,"n":959,"o":31.99,"t":"2026-09-24T14:00:00Z","v":42744,"vw":31.984911},{"c":31.87,"h":31.92,"l":31.74,"n":664,"o":31.91,"t":"2026-09-24T14:15:00Z","v":33822,"vw":31.78725},{"c":31.835,"h":31.98,"l":31.8,"n":946,"o":31.89,"t":"2026-09-24T14:30:00Z","v":48869,"vw":31.839591},{"c":31.77,"h":31.86,"l":31.7,"n":997,"o":31.83,"t":"2026-09-24T14:45:00Z","v":54369,"vw":31.78979},{"c":31.84,"h":31.91,"l":31.785,"n":581,"o":31.785,"t":"2026-09-24T15:00:00Z","v":18438,"vw":31.848183},{"c":31.855,"h":31.95,"l":31.76,"n":638,"o":31.83,"t":"2026-09-24T15:15:00Z","v":24580,"vw":31.85133},{"c":31.82,"h":31.86,"l":31.78,"n":658,"o":31.86,"t":"2026-09-24T15:30:00Z","v":22684,"vw":31.797597},{"c":31.73,"h":31.86,"l":31.69,"n":575,"o":31.82,"t":"2026-09-24T15:45:00Z","v":24315,"vw":31.758616},{"c":31.755,"h":31.77,"l":31.67,"n":673,"o":31.71,"t":"2026-09-24T16:00:00Z","v":22550,"vw":31.720365},{"c":32.23,"h":32.35,"l":31.7675,"n":1442,"o":31.8,"t":"2026-09-24T16:15:00Z","v":105708,"vw":32.06793},{"c":32.42,"h":32.545,"l":32.21,"n":806,"o":32.22,"t":"2026-09-24T16:30:00Z","v":28659,"vw":32.408223},{"c":32.435,"h":32.435,"l":32.32,"n":530,"o":32.4,"t":"2026-09-24T16:45:00Z","v":14524,"vw":32.378731},{"c":32.29,"h":32.46,"l":32.2301,"n":575,"o":32.41,"t":"2026-09-24T17:00:00Z","v":20769,"vw":32.365857},{"c":32.11,"h":32.28,"l":32.05,"n":521,"o":32.28,"t":"2026-09-24T17:15:00Z","v":16845,"vw":32.161234},{"c":32.04,"h":32.16,"l":32.04,"n":463,"o":32.15,"t":"2026-09-24T17:30:00Z","v":18104,"vw":32.096052},{"c":32.1,"h":32.12,"l":32.01,"n":585,"o":32.01,"t":"2026-09-24T17:45:00Z","v":15775,"vw":32.072304},{"c":31.88,"h":32.115,"l":31.845,"n":867,"o":32.0801,"t":"2026-09-24T18:00:00Z","v":36069,"vw":31.960772},{"c":32.02,"h":32.12,"l":31.86,"n":939,"o":31.89,"t":"2026-09-24T18:15:00Z","v":39879,"vw":31.984584},{"c":31.94,"h":32.065,"l":31.88,"n":830,"o":32.04,"t":"2026-09-24T18:30:00Z","v":40347,"vw":31.936733},{"c":31.995,"h":32.07,"l":31.9201,"n":927,"o":31.9201,"t":"2026-09-24T18:45:00Z","v":48454,"vw":32.006478},{"c":31.91,"h":31.99,"l":31.9,"n":946,"o":31.97,"t":"2026-09-24T19:00:00Z","v":48908,"vw":31.944394},{"c":31.855,"h":31.97,"l":31.84,"n":1318,"o":31.91,"t":"2026-09-24T19:15:00Z","v":61494,"vw":31.895954},{"c":31.8,"h":31.91,"l":31.8,"n":2390,"o":31.86,"t":"2026-09-24T19:30:00Z","v":164977,"vw":31.857672},{"c":31.79,"h":31.89,"l":31.75,"n":6291,"o":31.8,"t":"2026-09-24T19:45:00Z","v":394764,"vw":31.821922},{"c":31.7,"h":31.8,"l":31.7,"n":51,"o":31.8,"t":"2026-09-24T20:00:00Z","v":1121686,"vw":31.799132},{"c":31.8,"h":31.8,"l":31.8,"n":2,"o":31.8,"t":"2026-09-24T22:30:00Z","v":185,"vw":31.8},{"c":32.22,"h":32.22,"l":32.22,"n":1,"o":32.22,"t":"2026-09-25T08:00:00Z","v":100,"vw":32.22},{"c":32.48,"h":32.48,"l":32.46,"n":6,"o":32.46,"t":"2026-09-25T11:15:00Z","v":385,"vw":32.472},{"c":32.35,"h":32.37,"l":32.35,"n":9,"o":32.37,"t":"2026-09-25T12:15:00Z","v":526,"vw":32.35603},{"c":32.69,"h":32.69,"l":32.49,"n":4,"o":32.49,"t":"2026-09-25T12:45:00Z","v":1001,"vw":32.666},{"c":32.42,"h":32.42,"l":32.42,"n":2,"o":32.42,"t":"2026-09-25T13:15:00Z","v":523,"vw":32.42},{"c":32.71,"h":32.92,"l":32.205,"n":584,"o":32.22,"t":"2026-09-25T13:30:00Z","v":57844,"vw":32.469148},{"c":32.885,"h":32.9,"l":32.48,"n":612,"o":32.71,"t":"2026-09-25T13:45:00Z","v":33213,"vw":32.698257},{"c":32.655,"h":33,"l":32.55,"n":1217,"o":32.9,"t":"2026-09-25T14:00:00Z","v":78696,"vw":32.734066},{"c":32.67,"h":32.735,"l":32.37,"n":1100,"o":32.64,"t":"2026-09-25T14:15:00Z","v":55857,"vw":32.536563},{"c":32.7086,"h":32.735,"l":32.585,"n":1114,"o":32.645,"t":"2026-09-25T14:30:00Z","v":54324,"vw":32.668723},{"c":32.805,"h":32.945,"l":32.635,"n":1422,"o":32.73,"t":"2026-09-25T14:45:00Z","v":91749,"vw":32.786736},{"c":32.69,"h":32.805,"l":32.57,"n":1302,"o":32.805,"t":"2026-09-25T15:00:00Z","v":62844,"vw":32.736548},{"c":32.62,"h":32.8,"l":32.5416,"n":939,"o":32.685,"t":"2026-09-25T15:15:00Z","v":37470,"vw":32.675361},{"c":32.5,"h":32.715,"l":32.49,"n":932,"o":32.61,"t":"2026-09-25T15:30:00Z","v":38723,"vw":32.580468},{"c":32.81,"h":32.8599,"l":32.49,"n":1073,"o":32.51,"t":"2026-09-25T15:45:00Z","v":52206,"vw":32.687711},{"c":32.91,"h":33.115,"l":32.8,"n":1091,"o":32.81,"t":"2026-09-25T16:00:00Z","v":67592,"vw":32.968961},{"c":33.11,"h":33.11,"l":32.92,"n":1582,"o":33,"t":"2026-09-25T16:15:00Z","v":116296,"vw":33.005128},{"c":33.09,"h":33.2,"l":33.022,"n":916,"o":33.125,"t":"2026-09-25T16:30:00Z","v":42364,"vw":33.107309},{"c":32.93,"h":33.09,"l":32.91,"n":747,"o":33.09,"t":"2026-09-25T16:45:00Z","v":64531,"vw":33.025157},{"c":32.88,"h":33.07,"l":32.85,"n":810,"o":32.925,"t":"2026-09-25T17:00:00Z","v":76329,"vw":33.011982},{"c":32.78,"h":32.89,"l":32.775,"n":563,"o":32.8601,"t":"2026-09-25T17:15:00Z","v":29740,"vw":32.841651},{"c":32.755,"h":32.83,"l":32.59,"n":812,"o":32.77,"t":"2026-09-25T17:30:00Z","v":41006,"vw":32.720044},{"c":32.78,"h":32.8,"l":32.735,"n":505,"o":32.76,"t":"2026-09-25T17:45:00Z","v":23852,"vw":32.77027},{"c":32.745,"h":32.765,"l":32.63,"n":618,"o":32.765,"t":"2026-09-25T18:00:00Z","v":26467,"vw":32.692905},{"c":32.7,"h":32.75,"l":32.63,"n":726,"o":32.75,"t":"2026-09-25T18:15:00Z","v":33367,"vw":32.695184},{"c":32.71,"h":32.72,"l":32.62,"n":521,"o":32.7,"t":"2026-09-25T18:30:00Z","v":22281,"vw":32.668755},{"c":32.75,"h":32.77,"l":32.61,"n":734,"o":32.71,"t":"2026-09-25T18:45:00Z","v":33269,"vw":32.682793},{"c":32.71,"h":32.82,"l":32.68,"n":852,"o":32.745,"t":"2026-09-25T19:00:00Z","v":53936,"vw":32.771638},{"c":32.61,"h":32.705,"l":32.58,"n":714,"o":32.705,"t":"2026-09-25T19:15:00Z","v":30278,"vw":32.623144},{"c":32.475,"h":32.615,"l":32.445,"n":1333,"o":32.615,"t":"2026-09-25T19:30:00Z","v":70753,"vw":32.503049},{"c":32.555,"h":32.585,"l":32.4,"n":3742,"o":32.5,"t":"2026-09-25T19:45:00Z","v":253056,"vw":32.500049},{"c":32.55,"h":32.55,"l":32.55,"n":65,"o":32.55,"t":"2026-09-25T20:00:00Z","v":326270,"vw":32.55},{"c":33.29,"h":33.29,"l":32.94,"n":14,"o":32.94,"t":"2026-09-25T20:15:00Z","v":1002,"vw":33.164474},{"c":33.065,"h":33.065,"l":33.065,"n":1,"o":33.065,"t":"2026-09-25T21:00:00Z","v":100,"vw":33.065},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-09-25T22:45:00Z","v":168,"vw":32.8},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-09-25T23:30:00Z","v":500,"vw":32.8},{"c":32.7,"h":32.72,"l":32.7,"n":3,"o":32.72,"t":"2026-09-25T23:45:00Z","v":440,"vw":32.71},{"c":31.5,"h":31.92,"l":31.5,"n":207,"o":31.92,"t":"2026-09-28T08:00:00Z","v":15716,"vw":31.527645},{"c":31.5,"h":31.5,"l":31.48,"n":6,"o":31.48,"t":"2026-09-28T08:15:00Z","v":765,"vw":31.497122},{"c":31.56,"h":31.56,"l":31.56,"n":2,"o":31.56,"t":"2026-09-28T08:45:00Z","v":102,"vw":31.56},{"c":31.39,"h":31.39,"l":31.39,"n":7,"o":31.39,"t":"2026-09-28T10:00:00Z","v":397,"vw":31.39},{"c":31.5,"h":31.5,"l":31.5,"n":4,"o":31.5,"t":"2026-09-28T10:45:00Z","v":257,"vw":31.5},{"c":31.7,"h":31.7,"l":31.63,"n":8,"o":31.63,"t":"2026-09-28T11:15:00Z","v":1576,"vw":31.687895},{"c":31.92,"h":31.92,"l":31.75,"n":11,"o":31.75,"t":"2026-09-28T12:00:00Z","v":520,"vw":31.830251},{"c":31.92,"h":31.92,"l":31.7745,"n":4,"o":31.92,"t":"2026-09-28T12:15:00Z","v":1202,"vw":31.88187},{"c":32.59,"h":32.59,"l":31.9,"n":9,"o":31.91,"t":"2026-09-28T12:45:00Z","v":953,"vw":32.142295},{"c":31.6433,"h":32.03,"l":31.6433,"n":12,"o":32.03,"t":"2026-09-28T13:00:00Z","v":368,"vw":31.9011},{"c":31.395,"h":32.45,"l":31.35,"n":1058,"o":31.67,"t":"2026-09-28T13:30:00Z","v":120611,"vw":31.738959},{"c":31.655,"h":31.66,"l":31.34,"n":1154,"o":31.44,"t":"2026-09-28T13:45:00Z","v":68772,"vw":31.500013},{"c":31.62,"h":31.77,"l":31.46,"n":1161,"o":31.59,"t":"2026-09-28T14:00:00Z","v":55150,"vw":31.621331},{"c":31.99,"h":32.13,"l":31.65,"n":1096,"o":31.65,"t":"2026-09-28T14:15:00Z","v":50806,"vw":31.929778},{"c":31.85,"h":32.145,"l":31.85,"n":840,"o":31.985,"t":"2026-09-28T14:30:00Z","v":44478,"vw":32.038935},{"c":31.885,"h":31.94,"l":31.735,"n":906,"o":31.85,"t":"2026-09-28T14:45:00Z","v":49817,"vw":31.831601},{"c":31.89,"h":31.955,"l":31.84,"n":923,"o":31.885,"t":"2026-09-28T15:00:00Z","v":46106,"vw":31.89133},{"c":31.82,"h":31.86,"l":31.6,"n":1015,"o":31.86,"t":"2026-09-28T15:15:00Z","v":57562,"vw":31.748567},{"c":31.77,"h":31.92,"l":31.74,"n":791,"o":31.8,"t":"2026-09-28T15:30:00Z","v":27667,"vw":31.840146},{"c":31.9,"h":31.94,"l":31.76,"n":585,"o":31.78,"t":"2026-09-28T15:45:00Z","v":23478,"vw":31.839356},{"c":31.87,"h":31.945,"l":31.84,"n":743,"o":31.89,"t":"2026-09-28T16:00:00Z","v":35445,"vw":31.906596},{"c":32.505,"h":32.55,"l":31.84,"n":895,"o":31.89,"t":"2026-09-28T16:15:00Z","v":51760,"vw":32.100494},{"c":32.365,"h":32.5325,"l":32.3,"n":1483,"o":32.43,"t":"2026-09-28T16:30:00Z","v":163873,"vw":32.384792},{"c":32.09,"h":32.44,"l":32.09,"n":607,"o":32.41,"t":"2026-09-28T16:45:00Z","v":25455,"vw":32.239152},{"c":32.44,"h":32.46,"l":32.07,"n":839,"o":32.09,"t":"2026-09-28T17:00:00Z","v":38664,"vw":32.240953},{"c":32.17,"h":32.42,"l":32.17,"n":497,"o":32.37,"t":"2026-09-28T17:15:00Z","v":22303,"vw":32.294222},{"c":32.265,"h":32.27,"l":32.15,"n":659,"o":32.2,"t":"2026-09-28T17:30:00Z","v":25649,"vw":32.206217},{"c":32.355,"h":32.38,"l":32.24,"n":613,"o":32.29,"t":"2026-09-28T17:45:00Z","v":23773,"vw":32.30253},{"c":32.32,"h":32.409,"l":32.3138,"n":612,"o":32.34,"t":"2026-09-28T18:00:00Z","v":21510,"vw":32.367672},{"c":32.27,"h":32.37,"l":32.22,"n":572,"o":32.37,"t":"2026-09-28T18:15:00Z","v":19574,"vw":32.279088},{"c":32.15,"h":32.28,"l":32.14,"n":553,"o":32.26,"t":"2026-09-28T18:30:00Z","v":23376,"vw":32.216062},{"c":32.36,"h":32.36,"l":32.14,"n":700,"o":32.15,"t":"2026-09-28T18:45:00Z","v":22678,"vw":32.254121},{"c":32.1604,"h":32.35,"l":32.1604,"n":599,"o":32.35,"t":"2026-09-28T19:00:00Z","v":18550,"vw":32.247473},{"c":32.26,"h":32.295,"l":32.16,"n":707,"o":32.17,"t":"2026-09-28T19:15:00Z","v":24464,"vw":32.224286},{"c":32.265,"h":32.31,"l":32.22,"n":1286,"o":32.25,"t":"2026-09-28T19:30:00Z","v":58903,"vw":32.267518},{"c":32.25,"h":32.28,"l":32.12,"n":4429,"o":32.26,"t":"2026-09-28T19:45:00Z","v":258041,"vw":32.215216},{"c":32.23,"h":32.23,"l":32.23,"n":71,"o":32.23,"t":"2026-09-28T20:00:00Z","v":527047,"vw":32.23},{"c":32.23,"h":32.23,"l":32.23,"n":2,"o":32.23,"t":"2026-09-28T23:30:00Z","v":630,"vw":32.23},{"c":31.92,"h":32.52,"l":31.9,"n":10,"o":31.9,"t":"2026-09-29T08:00:00Z","v":844,"vw":32.052012},{"c":32.27,"h":32.27,"l":32.27,"n":1,"o":32.27,"t":"2026-09-29T10:15:00Z","v":156,"vw":32.27},{"c":32.59,"h":32.59,"l":32.4013,"n":2,"o":32.4013,"t":"2026-09-29T11:00:00Z","v":1100,"vw":32.418455},{"c":32.6983,"h":32.6983,"l":32.6983,"n":1,"o":32.6983,"t":"2026-09-29T11:30:00Z","v":100,"vw":32.6983},{"c":32.6721,"h":32.6721,"l":32.6721,"n":1,"o":32.6721,"t":"2026-09-29T12:15:00Z","v":200,"vw":32.6721},{"c":32.58,"h":32.58,"l":32.3873,"n":2,"o":32.3873,"t":"2026-09-29T12:30:00Z","v":1100,"vw":32.404818},{"c":32.46,"h":32.46,"l":32.46,"n":1,"o":32.46,"t":"2026-09-29T13:00:00Z","v":100,"vw":32.46},{"c":32.78,"h":32.78,"l":32.68,"n":18,"o":32.68,"t":"2026-09-29T13:15:00Z","v":1548,"vw":32.712131},{"c":32.95,"h":33.08,"l":32.54,"n":707,"o":32.96,"t":"2026-09-29T13:30:00Z","v":83211,"vw":32.876648},{"c":32.925,"h":33.13,"l":32.73,"n":691,"o":32.956,"t":"2026-09-29T13:45:00Z","v":43637,"vw":32.94604},{"c":32.715,"h":33.03,"l":32.63,"n":878,"o":32.9,"t":"2026-09-29T14:00:00Z","v":57898,"vw":32.792071},{"c":32.62,"h":32.89,"l":32.56,"n":811,"o":32.66,"t":"2026-09-29T14:15:00Z","v":47679,"vw":32.718034},{"c":32.64,"h":32.74,"l":32.58,"n":749,"o":32.62,"t":"2026-09-29T14:30:00Z","v":47703,"vw":32.651526},{"c":32.67,"h":32.79,"l":32.575,"n":906,"o":32.67,"t":"2026-09-29T14:45:00Z","v":51316,"vw":32.668772},{"c":32.64,"h":32.7,"l":32.445,"n":1223,"o":32.68,"t":"2026-09-29T15:00:00Z","v":139521,"vw":32.542674},{"c":32.54,"h":32.68,"l":32.38,"n":805,"o":32.64,"t":"2026-09-29T15:15:00Z","v":42462,"vw":32.521554},{"c":32.6,"h":32.69,"l":32.5209,"n":685,"o":32.53,"t":"2026-09-29T15:30:00Z","v":34943,"vw":32.602704},{"c":32.54,"h":32.67,"l":32.488,"n":762,"o":32.59,"t":"2026-09-29T15:45:00Z","v":42664,"vw":32.55979},{"c":32.56,"h":32.665,"l":32.48,"n":864,"o":32.52,"t":"2026-09-29T16:00:00Z","v":60340,"vw":32.552391},{"c":32.6,"h":32.62,"l":32.39,"n":965,"o":32.56,"t":"2026-09-29T16:15:00Z","v":65929,"vw":32.490666},{"c":32.565,"h":32.59,"l":32.49,"n":635,"o":32.58,"t":"2026-09-29T16:30:00Z","v":30147,"vw":32.547511},{"c":32.48,"h":32.605,"l":32.385,"n":1087,"o":32.57,"t":"2026-09-29T16:45:00Z","v":82647,"vw":32.488756},{"c":32.5,"h":32.51,"l":32.39,"n":622,"o":32.45,"t":"2026-09-29T17:00:00Z","v":34314,"vw":32.45335},{"c":32.55,"h":32.57,"l":32.44,"n":518,"o":32.485,"t":"2026-09-29T17:15:00Z","v":36578,"vw":32.534198},{"c":32.47,"h":32.57,"l":32.39,"n":720,"o":32.54,"t":"2026-09-29T17:30:00Z","v":57799,"vw":32.518829},{"c":32.26,"h":32.485,"l":32.26,"n":372,"o":32.48,"t":"2026-09-29T17:45:00Z","v":15431,"vw":32.341531},{"c":32.32,"h":32.515,"l":32.29,"n":749,"o":32.29,"t":"2026-09-29T18:00:00Z","v":36481,"vw":32.401695},{"c":32.24,"h":32.39,"l":32.225,"n":572,"o":32.33,"t":"2026-09-29T18:15:00Z","v":21449,"vw":32.30212},{"c":32.416,"h":32.48,"l":32.23,"n":881,"o":32.23,"t":"2026-09-29T18:30:00Z","v":48244,"vw":32.345745},{"c":32.39,"h":32.445,"l":32.35,"n":644,"o":32.445,"t":"2026-09-29T18:45:00Z","v":30187,"vw":32.378538},{"c":32.23,"h":32.425,"l":32.23,"n":792,"o":32.4,"t":"2026-09-29T19:00:00Z","v":38097,"vw":32.356077},{"c":32.4,"h":32.45,"l":32.25,"n":933,"o":32.26,"t":"2026-09-29T19:15:00Z","v":47948,"vw":32.350282},{"c":32.45,"h":32.5,"l":32.365,"n":1184,"o":32.395,"t":"2026-09-29T19:30:00Z","v":55728,"vw":32.448578},{"c":32.475,"h":32.52,"l":32.4,"n":3721,"o":32.44,"t":"2026-09-29T19:45:00Z","v":710268,"vw":32.45392},{"c":32.46,"h":32.46,"l":32.46,"n":40,"o":32.46,"t":"2026-09-29T20:00:00Z","v":346488,"vw":32.46},{"c":32.23,"h":32.23,"l":32.23,"n":1,"o":32.23,"t":"2026-09-29T23:30:00Z","v":300,"vw":32.23},{"c":32.51,"h":32.51,"l":32.32,"n":10,"o":32.32,"t":"2026-09-30T08:00:00Z","v":783,"vw":32.372256},{"c":32.5,"h":32.5,"l":32.5,"n":4,"o":32.5,"t":"2026-09-30T08:45:00Z","v":304,"vw":32.5},{"c":32.4,"h":32.47,"l":32.4,"n":4,"o":32.47,"t":"2026-09-30T09:00:00Z","v":528,"vw":32.43236},{"c":32.62,"h":33.21,"l":32.5,"n":697,"o":32.75,"t":"2026-09-30T13:30:00Z","v":99075,"vw":32.811074},{"c":32.53,"h":32.7,"l":32.418,"n":527,"o":32.62,"t":"2026-09-30T13:45:00Z","v":37690,"vw":32.566536},{"c":32.42,"h":32.74,"l":32.255,"n":756,"o":32.6,"t":"2026-09-30T14:00:00Z","v":53484,"vw":32.507981},{"c":32.48,"h":32.565,"l":32.37,"n":832,"o":32.425,"t":"2026-09-30T14:15:00Z","v":50315,"vw":32.47327},{"c":32.445,"h":32.51,"l":32.295,"n":784,"o":32.495,"t":"2026-09-30T14:30:00Z","v":48693,"vw":32.380411},{"c":32.7261,"h":32.7261,"l":32.41,"n":487,"o":32.44,"t":"2026-09-30T14:45:00Z","v":21328,"vw":32.577892},{"c":32.4835,"h":32.78,"l":32.4835,"n":699,"o":32.75,"t":"2026-09-30T15:00:00Z","v":34693,"vw":32.666411},{"c":32.525,"h":32.62,"l":32.46,"n":474,"o":32.52,"t":"2026-09-30T15:15:00Z","v":19251,"vw":32.512543},{"c":32.495,"h":32.59,"l":32.44,"n":592,"o":32.5635,"t":"2026-09-30T15:30:00Z","v":28063,"vw":32.535724},{"c":32.48,"h":32.56,"l":32.45,"n":560,"o":32.495,"t":"2026-09-30T15:45:00Z","v":21871,"vw":32.49975},{"c":32.465,"h":32.52,"l":32.44,"n":674,"o":32.4701,"t":"2026-09-30T16:00:00Z","v":30851,"vw":32.483123},{"c":32.54,"h":32.58,"l":32.45,"n":341,"o":32.46,"t":"2026-09-30T16:15:00Z","v":17193,"vw":32.529928},{"c":32.62,"h":32.655,"l":32.485,"n":475,"o":32.55,"t":"2026-09-30T16:30:00Z","v":19410,"vw":32.56665},{"c":32.57,"h":32.615,"l":32.54,"n":475,"o":32.615,"t":"2026-09-30T16:45:00Z","v":16152,"vw":32.57282},{"c":32.56,"h":32.6,"l":32.535,"n":595,"o":32.59,"t":"2026-09-30T17:00:00Z","v":21450,"vw":32.565883},{"c":32.585,"h":32.61,"l":32.5,"n":729,"o":32.56,"t":"2026-09-30T17:15:00Z","v":30876,"vw":32.555384},{"c":32.6699,"h":32.6699,"l":32.5638,"n":666,"o":32.59,"t":"2026-09-30T17:30:00Z","v":29042,"vw":32.612929},{"c":32.72,"h":32.75,"l":32.64,"n":589,"o":32.68,"t":"2026-09-30T17:45:00Z","v":22553,"vw":32.696947},{"c":32.715,"h":32.84,"l":32.685,"n":683,"o":32.74,"t":"2026-09-30T18:00:00Z","v":32569,"vw":32.751168},{"c":32.65,"h":32.715,"l":32.59,"n":870,"o":32.71,"t":"2026-09-30T18:15:00Z","v":491880,"vw":32.662293},{"c":32.69,"h":32.725,"l":32.64,"n":755,"o":32.66,"t":"2026-09-30T18:30:00Z","v":31811,"vw":32.67315},{"c":32.68,"h":32.72,"l":32.57,"n":877,"o":32.68,"t":"2026-09-30T18:45:00Z","v":37987,"vw":32.654274},{"c":32.58,"h":32.7,"l":32.57,"n":1040,"o":32.67,"t":"2026-09-30T19:00:00Z","v":44525,"vw":32.630664},{"c":32.49,"h":32.59,"l":32.44,"n":1054,"o":32.59,"t":"2026-09-30T19:15:00Z","v":46796,"vw":32.486137},{"c":32.56,"h":32.6,"l":32.45,"n":1711,"o":32.5,"t":"2026-09-30T19:30:00Z","v":90205,"vw":32.534598},{"c":32.57,"h":32.76,"l":32.45,"n":6497,"o":32.56,"t":"2026-09-30T19:45:00Z","v":572142,"vw":32.576725},{"c":32.55,"h":32.57,"l":32.55,"n":61,"o":32.57,"t":"2026-09-30T20:00:00Z","v":1281228,"vw":32.550358},{"c":32.55,"h":32.93,"l":32.55,"n":5,"o":32.9219,"t":"2026-09-30T20:15:00Z","v":117233,"vw":32.554793},{"c":32.78,"h":32.78,"l":32.78,"n":1,"o":32.78,"t":"2026-09-30T20:30:00Z","v":130,"vw":32.78},{"c":32.97,"h":32.97,"l":32.97,"n":1,"o":32.97,"t":"2026-09-30T20:45:00Z","v":100,"vw":32.97},{"c":32.56,"h":32.62,"l":32.55,"n":17,"o":32.62,"t":"2026-09-30T21:00:00Z","v":1036,"vw":32.584587},{"c":32.65,"h":32.65,"l":32.65,"n":1,"o":32.65,"t":"2026-09-30T21:15:00Z","v":611,"vw":32.65},{"c":32.61,"h":32.63,"l":32.61,"n":10,"o":32.63,"t":"2026-09-30T21:30:00Z","v":906,"vw":32.615714},{"c":32.6,"h":32.61,"l":32.6,"n":4,"o":32.61,"t":"2026-09-30T21:45:00Z","v":1000,"vw":32.606},{"c":32.57,"h":32.58,"l":32.57,"n":5,"o":32.58,"t":"2026-09-30T22:00:00Z","v":589,"vw":32.575},{"c":32.73,"h":32.73,"l":32.73,"n":1,"o":32.73,"t":"2026-09-30T22:45:00Z","v":100,"vw":32.73},{"c":33.31,"h":33.91,"l":33.05,"n":123,"o":33.1,"t":"2026-10-01T08:00:00Z","v":11169,"vw":33.538945},{"c":33.1,"h":33.31,"l":33.1,"n":28,"o":33.31,"t":"2026-10-01T08:15:00Z","v":4157,"vw":33.259375},{"c":33.01,"h":33.01,"l":33.01,"n":8,"o":33.01,"t":"2026-10-01T08:30:00Z","v":670,"vw":33.01},{"c":33.2,"h":33.2,"l":33.2,"n":23,"o":33.2,"t":"2026-10-01T09:00:00Z","v":418,"vw":33.2},{"c":33.28,"h":33.34,"l":33.12,"n":19,"o":33.15,"t":"2026-10-01T09:30:00Z","v":1815,"vw":33.169873},{"c":33.2,"h":33.2,"l":33.2,"n":2,"o":33.2,"t":"2026-10-01T09:45:00Z","v":104,"vw":33.2},{"c":33.27,"h":33.27,"l":33.18,"n":18,"o":33.24,"t":"2026-10-01T10:00:00Z","v":1905,"vw":33.209862},{"c":33.55,"h":33.55,"l":33.3,"n":7,"o":33.3,"t":"2026-10-01T10:30:00Z","v":528,"vw":33.419617},{"c":33.45,"h":33.45,"l":33.44,"n":3,"o":33.44,"t":"2026-10-01T10:45:00Z","v":432,"vw":33.447237},{"c":33.2,"h":33.55,"l":33.2,"n":75,"o":33.21,"t":"2026-10-01T11:00:00Z","v":10585,"vw":33.329388},{"c":33.11,"h":33.2,"l":33.04,"n":30,"o":33.2,"t":"2026-10-01T11:15:00Z","v":3471,"vw":33.103406},{"c":33.216,"h":33.216,"l":33.216,"n":1,"o":33.216,"t":"2026-10-01T12:00:00Z","v":220,"vw":33.216},{"c":33.2,"h":33.2998,"l":33.05,"n":71,"o":33.05,"t":"2026-10-01T12:30:00Z","v":22765,"vw":33.21874},{"c":32.8502,"h":33.5722,"l":32.8502,"n":36,"o":33.5,"t":"2026-10-01T12:45:00Z","v":9756,"vw":33.298758},{"c":33.12,"h":33.65,"l":32.8643,"n":3,"o":32.8643,"t":"2026-10-01T13:00:00Z","v":3100,"vw":33.282719},{"c":33.3759,"h":33.3759,"l":33.3759,"n":1,"o":33.3759,"t":"2026-10-01T13:15:00Z","v":100,"vw":33.3759},{"c":32.6509,"h":33.28,"l":32.51,"n":645,"o":33.04,"t":"2026-10-01T13:30:00Z","v":123316,"vw":32.965706},{"c":32.64,"h":32.88,"l":32.51,"n":953,"o":32.76,"t":"2026-10-01T13:45:00Z","v":86482,"vw":32.696953},{"c":32.69,"h":32.72,"l":32.3429,"n":948,"o":32.68,"t":"2026-10-01T14:00:00Z","v":61682,"vw":32.581361},{"c":32.85,"h":32.88,"l":32.58,"n":1015,"o":32.76,"t":"2026-10-01T14:15:00Z","v":60145,"vw":32.74503},{"c":33.05,"h":33.08,"l":32.7224,"n":1304,"o":32.835,"t":"2026-10-01T14:30:00Z","v":73316,"vw":32.950544},{"c":32.78,"h":33.17,"l":32.74,"n":1490,"o":33.03,"t":"2026-10-01T14:45:00Z","v":98285,"vw":32.955623},{"c":32.965,"h":32.99,"l":32.57,"n":1393,"o":32.745,"t":"2026-10-01T15:00:00Z","v":74495,"vw":32.713793},{"c":33.265,"h":33.35,"l":32.965,"n":2202,"o":32.965,"t":"2026-10-01T15:15:00Z","v":160415,"vw":33.160386},{"c":33.19,"h":33.3,"l":33,"n":1188,"o":33.265,"t":"2026-10-01T15:30:00Z","v":75922,"vw":33.201521},{"c":33.385,"h":33.49,"l":33.16,"n":1276,"o":33.2,"t":"2026-10-01T15:45:00Z","v":99760,"vw":33.327919},{"c":33.47,"h":33.53,"l":33.33,"n":1354,"o":33.41,"t":"2026-10-01T16:00:00Z","v":85032,"vw":33.433157},{"c":33.48,"h":33.73,"l":33.47,"n":1065,"o":33.47,"t":"2026-10-01T16:15:00Z","v":75460,"vw":33.623597},{"c":33.61,"h":33.68,"l":33.42,"n":1162,"o":33.515,"t":"2026-10-01T16:30:00Z","v":75934,"vw":33.551417},{"c":33.38,"h":33.655,"l":33.3,"n":821,"o":33.615,"t":"2026-10-01T16:45:00Z","v":169100,"vw":33.47721},{"c":33.38,"h":33.46,"l":33.335,"n":1122,"o":33.37,"t":"2026-10-01T17:00:00Z","v":70051,"vw":33.406511},{"c":33.62,"h":33.67,"l":33.335,"n":1411,"o":33.385,"t":"2026-10-01T17:15:00Z","v":154206,"vw":33.495333},{"c":33.595,"h":33.84,"l":33.55,"n":1108,"o":33.62,"t":"2026-10-01T17:30:00Z","v":71971,"vw":33.702029},{"c":33.4,"h":33.67,"l":33.35,"n":1072,"o":33.595,"t":"2026-10-01T17:45:00Z","v":44658,"vw":33.518302},{"c":33.34,"h":33.4206,"l":33.19,"n":960,"o":33.4206,"t":"2026-10-01T18:00:00Z","v":77287,"vw":33.302523},{"c":33.55,"h":33.67,"l":33.33,"n":955,"o":33.35,"t":"2026-10-01T18:15:00Z","v":43550,"vw":33.509736},{"c":33.49,"h":33.595,"l":33.46,"n":943,"o":33.5167,"t":"2026-10-01T18:30:00Z","v":38714,"vw":33.52983},{"c":33.74,"h":33.74,"l":33.46,"n":886,"o":33.48,"t":"2026-10-01T18:45:00Z","v":36188,"vw":33.547917},{"c":33.485,"h":33.725,"l":33.48,"n":1128,"o":33.725,"t":"2026-10-01T19:00:00Z","v":54896,"vw":33.56555},{"c":33.7,"h":33.7041,"l":33.4585,"n":1127,"o":33.51,"t":"2026-10-01T19:15:00Z","v":58663,"vw":33.578753},{"c":33.99,"h":34,"l":33.53,"n":2560,"o":33.71,"t":"2026-10-01T19:30:00Z","v":279953,"vw":33.67826},{"c":34.27,"h":34.42,"l":33.99,"n":6898,"o":33.99,"t":"2026-10-01T19:45:00Z","v":574259,"vw":34.255278},{"c":34.35,"h":34.5,"l":34.27,"n":71,"o":34.27,"t":"2026-10-01T20:00:00Z","v":555432,"vw":34.270069},{"c":33.8446,"h":34.19,"l":33.75,"n":6,"o":33.75,"t":"2026-10-01T20:45:00Z","v":938,"vw":33.939357},{"c":34.14,"h":34.14,"l":34.14,"n":1,"o":34.14,"t":"2026-10-01T21:00:00Z","v":200,"vw":34.14},{"c":34.27,"h":34.27,"l":34.2,"n":6,"o":34.2,"t":"2026-10-01T21:15:00Z","v":2106,"vw":34.203469},{"c":34.47,"h":34.47,"l":34.47,"n":1,"o":34.47,"t":"2026-10-01T21:30:00Z","v":200,"vw":34.47},{"c":34.27,"h":34.27,"l":34.27,"n":1,"o":34.27,"t":"2026-10-01T22:00:00Z","v":1750,"vw":34.27},{"c":34.3,"h":34.34,"l":34.3,"n":5,"o":34.34,"t":"2026-10-01T22:15:00Z","v":1000,"vw":34.318667},{"c":34.4597,"h":34.4631,"l":34.43,"n":4,"o":34.4631,"t":"2026-10-01T22:30:00Z","v":575,"vw":34.455556},{"c":34.44,"h":34.44,"l":34.4,"n":6,"o":34.4,"t":"2026-10-01T22:45:00Z","v":798,"vw":34.412055},{"c":34.68,"h":34.68,"l":34.49,"n":22,"o":34.5,"t":"2026-10-01T23:00:00Z","v":2994,"vw":34.520775},{"c":34.5,"h":34.644,"l":34.5,"n":12,"o":34.644,"t":"2026-10-01T23:15:00Z","v":2000,"vw":34.585425},{"c":34.55,"h":34.65,"l":34.55,"n":5,"o":34.63,"t":"2026-10-01T23:30:00Z","v":1805,"vw":34.633336},{"c":34.4,"h":34.65,"l":34.4,"n":14,"o":34.52,"t":"2026-10-01T23:45:00Z","v":1447,"vw":34.558368},{"c":34.98,"h":34.98,"l":34.5,"n":62,"o":34.6,"t":"2026-10-02T08:00:00Z","v":7146,"vw":34.582973},{"c":35.1,"h":35.1,"l":34.98,"n":86,"o":34.98,"t":"2026-10-02T08:15:00Z","v":3116,"vw":35.082918},{"c":34.97,"h":35.01,"l":34.97,"n":8,"o":35.01,"t":"2026-10-02T08:30:00Z","v":685,"vw":35.001367},{"c":34.97,"h":34.97,"l":34.97,"n":1,"o":34.97,"t":"2026-10-02T08:45:00Z","v":122,"vw":34.97},{"c":34.96,"h":34.96,"l":34.96,"n":1,"o":34.96,"t":"2026-10-02T09:00:00Z","v":150,"vw":34.96},{"c":34.81,"h":34.9,"l":34.81,"n":6,"o":34.9,"t":"2026-10-02T09:15:00Z","v":591,"vw":34.866086},{"c":35.02,"h":35.02,"l":34.95,"n":47,"o":35.01,"t":"2026-10-02T09:45:00Z","v":4499,"vw":35.012151},{"c":34.9,"h":35,"l":34.9,"n":12,"o":34.9,"t":"2026-10-02T10:00:00Z","v":1811,"vw":34.905938},{"c":34.81,"h":34.81,"l":34.81,"n":3,"o":34.81,"t":"2026-10-02T10:15:00Z","v":220,"vw":34.81},{"c":34.81,"h":34.81,"l":34.81,"n":4,"o":34.81,"t":"2026-10-02T10:45:00Z","v":412,"vw":34.81},{"c":34.9,"h":35,"l":34.9,"n":48,"o":34.9826,"t":"2026-10-02T11:00:00Z","v":2475,"vw":34.973765},{"c":34.9,"h":34.9,"l":34.83,"n":24,"o":34.83,"t":"2026-10-02T11:15:00Z","v":798,"vw":34.887319},{"c":34.99,"h":35,"l":34.9,"n":10,"o":34.9,"t":"2026-10-02T11:45:00Z","v":857,"vw":34.950598},{"c":34.9,"h":34.9,"l":34.9,"n":1,"o":34.9,"t":"2026-10-02T12:00:00Z","v":135,"vw":34.9},{"c":35.01,"h":35.01,"l":34.95,"n":8,"o":34.95,"t":"2026-10-02T12:15:00Z","v":624,"vw":34.965335},{"c":35.9392,"h":36.1731,"l":35.05,"n":230,"o":35.05,"t":"2026-10-02T12:30:00Z","v":53008,"vw":35.833007},{"c":35.86,"h":36,"l":35.61,"n":45,"o":36,"t":"2026-10-02T12:45:00Z","v":10081,"vw":35.851899},{"c":35.6,"h":35.8601,"l":35.6,"n":9,"o":35.86,"t":"2026-10-02T13:00:00Z","v":472,"vw":35.795025},{"c":35.65,"h":35.8065,"l":35.6256,"n":14,"o":35.8065,"t":"2026-10-02T13:15:00Z","v":1014,"vw":35.727283},{"c":36.36,"h":36.48,"l":35.5,"n":2604,"o":35.73,"t":"2026-10-02T13:30:00Z","v":429902,"vw":36.118197},{"c":36.44,"h":36.78,"l":36.3,"n":2018,"o":36.41,"t":"2026-10-02T13:45:00Z","v":235250,"vw":36.514126},{"c":36.78,"h":36.92,"l":36.302,"n":2233,"o":36.4,"t":"2026-10-02T14:00:00Z","v":135653,"vw":36.644805},{"c":37.17,"h":37.24,"l":36.61,"n":2693,"o":36.75,"t":"2026-10-02T14:15:00Z","v":184185,"vw":36.895735},{"c":38.065,"h":38.16,"l":37,"n":6003,"o":37.15,"t":"2026-10-02T14:30:00Z","v":686298,"vw":37.787078},{"c":37.97,"h":38.19,"l":37.77,"n":3788,"o":38.08,"t":"2026-10-02T14:45:00Z","v":321068,"vw":37.94608},{"c":37.99,"h":38.0575,"l":37.78,"n":3325,"o":37.99,"t":"2026-10-02T15:00:00Z","v":270295,"vw":37.9709},{"c":38.34,"h":38.35,"l":37.8301,"n":2766,"o":38.06,"t":"2026-10-02T15:15:00Z","v":324786,"vw":38.055678},{"c":38.46,"h":38.7,"l":38.18,"n":2838,"o":38.35,"t":"2026-10-02T15:30:00Z","v":230119,"vw":38.416026},{"c":38.2801,"h":38.61,"l":38.2801,"n":2085,"o":38.48,"t":"2026-10-02T15:45:00Z","v":147427,"vw":38.425627},{"c":38.155,"h":38.31,"l":37.93,"n":1829,"o":38.29,"t":"2026-10-02T16:00:00Z","v":131802,"vw":38.109126},{"c":37.92,"h":38.185,"l":37.86,"n":1342,"o":38.11,"t":"2026-10-02T16:15:00Z","v":88347,"vw":38.03476},{"c":38.29,"h":38.3199,"l":37.7007,"n":1437,"o":37.92,"t":"2026-10-02T16:30:00Z","v":121316,"vw":37.937213},{"c":38.3,"h":38.415,"l":38.215,"n":1289,"o":38.3,"t":"2026-10-02T16:45:00Z","v":67393,"vw":38.309591},{"c":38.305,"h":38.545,"l":38.21,"n":1760,"o":38.3,"t":"2026-10-02T17:00:00Z","v":157004,"vw":38.37124},{"c":38.495,"h":38.64,"l":38.26,"n":1668,"o":38.29,"t":"2026-10-02T17:15:00Z","v":599266,"vw":38.503112},{"c":38.87,"h":38.9,"l":38.47,"n":2471,"o":38.49,"t":"2026-10-02T17:30:00Z","v":199576,"vw":38.792067},{"c":38.765,"h":38.94,"l":38.64,"n":2688,"o":38.84,"t":"2026-10-02T17:45:00Z","v":258511,"vw":38.752688},{"c":38.625,"h":38.77,"l":38.39,"n":2159,"o":38.75,"t":"2026-10-02T18:00:00Z","v":179333,"vw":38.547126},{"c":38.6,"h":38.735,"l":38.54,"n":2324,"o":38.65,"t":"2026-10-02T18:15:00Z","v":280727,"vw":38.620951},{"c":38.55,"h":38.67,"l":38.435,"n":2776,"o":38.61,"t":"2026-10-02T18:30:00Z","v":217079,"vw":38.548061},{"c":38.79,"h":38.8,"l":38.36,"n":2245,"o":38.55,"t":"2026-10-02T18:45:00Z","v":172872,"vw":38.651538},{"c":38.545,"h":38.89,"l":38.505,"n":2643,"o":38.79,"t":"2026-10-02T19:00:00Z","v":221496,"vw":38.75292},{"c":38.31,"h":38.645,"l":38.27,"n":3857,"o":38.56,"t":"2026-10-02T19:15:00Z","v":665051,"vw":38.517792},{"c":37.875,"h":38.36,"l":37.67,"n":4194,"o":38.315,"t":"2026-10-02T19:30:00Z","v":354298,"vw":37.992018},{"c":38.19,"h":38.23,"l":37.715,"n":11074,"o":37.87,"t":"2026-10-02T19:45:00Z","v":1142858,"vw":37.998006},{"c":38.19,"h":38.46,"l":38.05,"n":101,"o":38.17,"t":"2026-10-02T20:00:00Z","v":875882,"vw":38.18002},{"c":38.18,"h":38.4,"l":38.18,"n":37,"o":38.3,"t":"2026-10-02T20:15:00Z","v":79735,"vw":38.184196},{"c":38.3252,"h":38.3252,"l":38.19,"n":6,"o":38.19,"t":"2026-10-02T21:00:00Z","v":1311,"vw":38.298615},{"c":38.33,"h":38.33,"l":38.33,"n":4,"o":38.33,"t":"2026-10-02T21:15:00Z","v":274,"vw":38.33},{"c":38.25,"h":38.34,"l":38.25,"n":4,"o":38.34,"t":"2026-10-02T21:30:00Z","v":335,"vw":38.277273},{"c":38.3499,"h":38.3499,"l":38.3499,"n":1,"o":38.3499,"t":"2026-10-02T21:45:00Z","v":1173,"vw":38.3499},{"c":38.23,"h":38.31,"l":38.23,"n":10,"o":38.24,"t":"2026-10-02T22:15:00Z","v":690,"vw":38.250416},{"c":38.3,"h":38.3,"l":38.2148,"n":2,"o":38.2148,"t":"2026-10-02T23:00:00Z","v":1100,"vw":38.222545},{"c":38.3413,"h":38.3413,"l":38.3413,"n":1,"o":38.3413,"t":"2026-10-02T23:15:00Z","v":300,"vw":38.3413},{"c":38.3,"h":38.3429,"l":38.3,"n":8,"o":38.3429,"t":"2026-10-02T23:30:00Z","v":656,"vw":38.3066},{"c":38.35,"h":38.35,"l":38.3382,"n":4,"o":38.3499,"t":"2026-10-02T23:45:00Z","v":440,"vw":38.345711},{"c":38.529,"h":38.53,"l":38.26,"n":112,"o":38.33,"t":"2026-10-05T08:00:00Z","v":5273,"vw":38.428789},{"c":38.53,"h":38.63,"l":38.53,"n":15,"o":38.59,"t":"2026-10-05T08:15:00Z","v":1226,"vw":38.594749},{"c":38.28,"h":38.3,"l":38.28,"n":15,"o":38.3,"t":"2026-10-05T08:30:00Z","v":1263,"vw":38.294915},{"c":38.16,"h":38.16,"l":38.02,"n":11,"o":38.02,"t":"2026-10-05T08:45:00Z","v":550,"vw":38.060234},{"c":38.33,"h":38.54,"l":38.33,"n":6,"o":38.54,"t":"2026-10-05T09:15:00Z","v":350,"vw":38.435},{"c":38.1,"h":38.2,"l":38.1,"n":40,"o":38.2,"t":"2026-10-05T09:30:00Z","v":2030,"vw":38.12503},{"c":38.02,"h":38.02,"l":38.02,"n":2,"o":38.02,"t":"2026-10-05T09:45:00Z","v":200,"vw":38.02},{"c":38.08,"h":38.19,"l":38.08,"n":20,"o":38.08,"t":"2026-10-05T10:00:00Z","v":1331,"vw":38.127778},{"c":38.13,"h":38.13,"l":38.1,"n":9,"o":38.1,"t":"2026-10-05T10:15:00Z","v":478,"vw":38.11087},{"c":38.16,"h":38.16,"l":38.16,"n":4,"o":38.16,"t":"2026-10-05T10:30:00Z","v":300,"vw":38.16},{"c":38.23,"h":38.58,"l":38.19,"n":27,"o":38.2,"t":"2026-10-05T11:00:00Z","v":2399,"vw":38.279243},{"c":38.15,"h":38.26,"l":38.1,"n":86,"o":38.1,"t":"2026-10-05T11:15:00Z","v":7101,"vw":38.173306},{"c":38.2,"h":38.2,"l":38.0856,"n":2,"o":38.0856,"t":"2026-10-05T11:45:00Z","v":201,"vw":38.142515},{"c":38.2274,"h":38.2274,"l":38.2274,"n":1,"o":38.2274,"t":"2026-10-05T12:00:00Z","v":200,"vw":38.2274},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-05T12:15:00Z","v":600,"vw":38},{"c":38.2263,"h":38.2263,"l":38.2105,"n":2,"o":38.2105,"t":"2026-10-05T12:30:00Z","v":550,"vw":38.220555},{"c":37.73,"h":38.01,"l":37.73,"n":66,"o":38.01,"t":"2026-10-05T12:45:00Z","v":9806,"vw":37.839038},{"c":37.9,"h":37.95,"l":37.73,"n":62,"o":37.74,"t":"2026-10-05T13:00:00Z","v":4642,"vw":37.843044},{"c":37.61,"h":37.9,"l":37.6,"n":83,"o":37.9,"t":"2026-10-05T13:15:00Z","v":5513,"vw":37.772185},{"c":36.6794,"h":37.8632,"l":36.65,"n":2196,"o":37.64,"t":"2026-10-05T13:30:00Z","v":238882,"vw":37.26528},{"c":37.48,"h":37.49,"l":36.58,"n":2135,"o":36.665,"t":"2026-10-05T13:45:00Z","v":234691,"vw":37.028343},{"c":37,"h":37.6699,"l":36.8801,"n":1969,"o":37.45,"t":"2026-10-05T14:00:00Z","v":157114,"vw":37.157711},{"c":37.05,"h":37.32,"l":37.03,"n":1225,"o":37.03,"t":"2026-10-05T14:15:00Z","v":77448,"vw":37.181914},{"c":37.16,"h":37.2,"l":36.97,"n":1312,"o":37.1,"t":"2026-10-05T14:30:00Z","v":101548,"vw":37.113377},{"c":37.22,"h":37.28,"l":37.12,"n":1239,"o":37.145,"t":"2026-10-05T14:45:00Z","v":77895,"vw":37.194232},{"c":37.085,"h":37.215,"l":37.05,"n":1136,"o":37.2,"t":"2026-10-05T15:00:00Z","v":47875,"vw":37.107595},{"c":37.09,"h":37.16,"l":36.965,"n":1163,"o":37.085,"t":"2026-10-05T15:15:00Z","v":77953,"vw":37.057379},{"c":37.3499,"h":37.35,"l":37.05,"n":1064,"o":37.1,"t":"2026-10-05T15:30:00Z","v":82475,"vw":37.185266},{"c":37.215,"h":37.33,"l":37.1975,"n":1086,"o":37.3,"t":"2026-10-05T15:45:00Z","v":58917,"vw":37.268499},{"c":37.095,"h":37.25,"l":37.03,"n":913,"o":37.25,"t":"2026-10-05T16:00:00Z","v":40309,"vw":37.113434},{"c":37.065,"h":37.15,"l":37.045,"n":1042,"o":37.1,"t":"2026-10-05T16:15:00Z","v":47526,"vw":37.088769},{"c":37.245,"h":37.245,"l":37.07,"n":1260,"o":37.08,"t":"2026-10-05T16:30:00Z","v":78124,"vw":37.142972},{"c":36.89,"h":37.26,"l":36.875,"n":1457,"o":37.245,"t":"2026-10-05T16:45:00Z","v":89185,"vw":37.053158},{"c":37.07,"h":37.0873,"l":36.8601,"n":935,"o":36.87,"t":"2026-10-05T17:00:00Z","v":45723,"vw":36.991737},{"c":37.17,"h":37.22,"l":37,"n":1150,"o":37.0821,"t":"2026-10-05T17:15:00Z","v":87003,"vw":37.037035},{"c":37.315,"h":37.41,"l":37,"n":1301,"o":37.15,"t":"2026-10-05T17:30:00Z","v":122286,"vw":37.114175},{"c":37.15,"h":37.32,"l":37.04,"n":1327,"o":37.305,"t":"2026-10-05T17:45:00Z","v":118958,"vw":37.174767},{"c":37.23,"h":37.23,"l":37.07,"n":1712,"o":37.18,"t":"2026-10-05T18:00:00Z","v":101346,"vw":37.153696},{"c":37.0999,"h":37.252,"l":37.05,"n":1180,"o":37.2,"t":"2026-10-05T18:15:00Z","v":70318,"vw":37.170534},{"c":37.025,"h":37.13,"l":37.02,"n":984,"o":37.1,"t":"2026-10-05T18:30:00Z","v":46387,"vw":37.065171},{"c":37.045,"h":37.1,"l":36.95,"n":1510,"o":37.02,"t":"2026-10-05T18:45:00Z","v":97272,"vw":37.031275},{"c":37.34,"h":37.345,"l":36.95,"n":1524,"o":37.03,"t":"2026-10-05T19:00:00Z","v":125300,"vw":37.106682},{"c":37.315,"h":37.5699,"l":37.31,"n":1850,"o":37.35,"t":"2026-10-05T19:15:00Z","v":121601,"vw":37.424034},{"c":37.17,"h":37.35,"l":37.145,"n":2274,"o":37.32,"t":"2026-10-05T19:30:00Z","v":134266,"vw":37.217964},{"c":37.13,"h":37.24,"l":36.955,"n":6766,"o":37.14,"t":"2026-10-05T19:45:00Z","v":513917,"vw":37.058572},{"c":37.3,"h":37.3,"l":37.1,"n":68,"o":37.13,"t":"2026-10-05T20:00:00Z","v":814797,"vw":37.100121},{"c":37.09,"h":37.845,"l":37.09,"n":2,"o":37.845,"t":"2026-10-05T20:45:00Z","v":200,"vw":37.4675},{"c":37.1149,"h":37.1149,"l":37.1149,"n":1,"o":37.1149,"t":"2026-10-05T21:45:00Z","v":100,"vw":37.1149},{"c":37.1,"h":37.1,"l":37.1,"n":5,"o":37.1,"t":"2026-10-05T22:00:00Z","v":381,"vw":37.1},{"c":37.17,"h":37.17,"l":37.17,"n":1,"o":37.17,"t":"2026-10-05T22:30:00Z","v":100,"vw":37.17},{"c":37.4,"h":37.4,"l":37.4,"n":7,"o":37.4,"t":"2026-10-05T22:45:00Z","v":400,"vw":37.4},{"c":37.16,"h":37.16,"l":37.16,"n":1,"o":37.16,"t":"2026-10-05T23:00:00Z","v":100,"vw":37.16},{"c":37.21,"h":37.22,"l":37.13,"n":40,"o":37.16,"t":"2026-10-06T08:00:00Z","v":3478,"vw":37.156932},{"c":37.23,"h":37.23,"l":37.23,"n":1,"o":37.23,"t":"2026-10-06T08:15:00Z","v":150,"vw":37.23},{"c":37.13,"h":37.23,"l":37.13,"n":4,"o":37.23,"t":"2026-10-06T08:30:00Z","v":410,"vw":37.190976},{"c":37.23,"h":37.23,"l":37.23,"n":2,"o":37.23,"t":"2026-10-06T09:00:00Z","v":202,"vw":37.23},{"c":37.01,"h":37.3632,"l":37,"n":3,"o":37.3632,"t":"2026-10-06T09:15:00Z","v":450,"vw":37.163644},{"c":37.29,"h":37.29,"l":37.29,"n":2,"o":37.29,"t":"2026-10-06T10:00:00Z","v":146,"vw":37.29},{"c":37.27,"h":37.27,"l":37.27,"n":10,"o":37.27,"t":"2026-10-06T10:15:00Z","v":501,"vw":37.27},{"c":37.39,"h":37.4,"l":37.39,"n":6,"o":37.39,"t":"2026-10-06T10:30:00Z","v":699,"vw":37.391595},{"c":37.39,"h":37.4,"l":37.39,"n":15,"o":37.4,"t":"2026-10-06T11:00:00Z","v":962,"vw":37.397789},{"c":38.2432,"h":38.43,"l":37.76,"n":33,"o":37.84,"t":"2026-10-06T11:30:00Z","v":4225,"vw":38.182616},{"c":37.8,"h":38.39,"l":37.8,"n":11,"o":37.8,"t":"2026-10-06T11:45:00Z","v":3346,"vw":38.113144},{"c":37.9,"h":38,"l":37.9,"n":14,"o":38,"t":"2026-10-06T12:00:00Z","v":6710,"vw":37.977217},{"c":37.71,"h":37.72,"l":37.71,"n":32,"o":37.72,"t":"2026-10-06T12:15:00Z","v":554,"vw":37.713333},{"c":37.5,"h":37.71,"l":37.5,"n":24,"o":37.71,"t":"2026-10-06T12:30:00Z","v":1644,"vw":37.62376},{"c":37.66,"h":37.75,"l":37.65,"n":47,"o":37.75,"t":"2026-10-06T12:45:00Z","v":5129,"vw":37.660132},{"c":37.7,"h":37.73,"l":37.7,"n":14,"o":37.73,"t":"2026-10-06T13:00:00Z","v":788,"vw":37.708651},{"c":37.8014,"h":37.8014,"l":37.5,"n":14,"o":37.7,"t":"2026-10-06T13:15:00Z","v":14869,"vw":37.553288},{"c":37.205,"h":37.84,"l":36.6,"n":837,"o":37.13,"t":"2026-10-06T13:30:00Z","v":96094,"vw":37.176631},{"c":37.05,"h":37.3,"l":36.82,"n":727,"o":37.23,"t":"2026-10-06T13:45:00Z","v":40402,"vw":37.108658},{"c":37.115,"h":37.23,"l":36.95,"n":1046,"o":37.0212,"t":"2026-10-06T14:00:00Z","v":61347,"vw":37.134306},{"c":36.955,"h":37.11,"l":36.88,"n":837,"o":37.11,"t":"2026-10-06T14:15:00Z","v":46905,"vw":37.024913},{"c":36.995,"h":37.0954,"l":36.82,"n":838,"o":36.94,"t":"2026-10-06T14:30:00Z","v":47197,"vw":36.930123},{"c":37.22,"h":37.24,"l":36.9264,"n":943,"o":37.015,"t":"2026-10-06T14:45:00Z","v":64194,"vw":37.1106},{"c":37.34,"h":37.35,"l":37.15,"n":917,"o":37.21,"t":"2026-10-06T15:00:00Z","v":45710,"vw":37.259186},{"c":37.375,"h":37.425,"l":37.29,"n":992,"o":37.34,"t":"2026-10-06T15:15:00Z","v":42268,"vw":37.347625},{"c":37.25,"h":37.37,"l":37.195,"n":697,"o":37.37,"t":"2026-10-06T15:30:00Z","v":31872,"vw":37.250619},{"c":36.95,"h":37.27,"l":36.9475,"n":777,"o":37.27,"t":"2026-10-06T15:45:00Z","v":36223,"vw":37.152363},{"c":37.02,"h":37.059,"l":36.94,"n":785,"o":36.955,"t":"2026-10-06T16:00:00Z","v":46040,"vw":37.002877},{"c":37.15,"h":37.17,"l":36.95,"n":993,"o":37.02,"t":"2026-10-06T16:15:00Z","v":56683,"vw":37.035217},{"c":37.215,"h":37.2799,"l":37.14,"n":612,"o":37.15,"t":"2026-10-06T16:30:00Z","v":25308,"vw":37.223835},{"c":37.37,"h":37.37,"l":37.23,"n":544,"o":37.23,"t":"2026-10-06T16:45:00Z","v":30748,"vw":37.284032},{"c":37.4,"h":37.47,"l":37.24,"n":1127,"o":37.36,"t":"2026-10-06T17:00:00Z","v":64023,"vw":37.348558},{"c":37.38,"h":37.39,"l":37.3,"n":660,"o":37.39,"t":"2026-10-06T17:15:00Z","v":39178,"vw":37.329341},{"c":37.42,"h":37.44,"l":37.35,"n":772,"o":37.37,"t":"2026-10-06T17:30:00Z","v":49837,"vw":37.412663},{"c":37.545,"h":37.545,"l":37.33,"n":1040,"o":37.415,"t":"2026-10-06T17:45:00Z","v":67427,"vw":37.450551},{"c":37.46,"h":37.58,"l":37.41,"n":1017,"o":37.545,"t":"2026-10-06T18:00:00Z","v":51160,"vw":37.489248},{"c":37.33,"h":37.48,"l":37.29,"n":1098,"o":37.47,"t":"2026-10-06T18:15:00Z","v":99064,"vw":37.349774},{"c":37.395,"h":37.46,"l":37.29,"n":776,"o":37.33,"t":"2026-10-06T18:30:00Z","v":58926,"vw":37.374577},{"c":37.43,"h":37.49,"l":37.385,"n":883,"o":37.395,"t":"2026-10-06T18:45:00Z","v":34803,"vw":37.431152},{"c":37.4987,"h":37.5,"l":37.29,"n":1116,"o":37.44,"t":"2026-10-06T19:00:00Z","v":51538,"vw":37.41237},{"c":37.53,"h":37.69,"l":37.44,"n":1645,"o":37.5,"t":"2026-10-06T19:15:00Z","v":110543,"vw":37.531845},{"c":37.6,"h":37.61,"l":37.37,"n":1973,"o":37.545,"t":"2026-10-06T19:30:00Z","v":103922,"vw":37.494144},{"c":37.84,"h":37.99,"l":37.6,"n":5929,"o":37.6,"t":"2026-10-06T19:45:00Z","v":363232,"vw":37.84378},{"c":37.952,"h":37.9786,"l":37.84,"n":62,"o":37.84,"t":"2026-10-06T20:00:00Z","v":1084658,"vw":37.84051},{"c":37.97,"h":37.97,"l":37.952,"n":7,"o":37.952,"t":"2026-10-06T20:15:00Z","v":9152,"vw":37.95397},{"c":38,"h":38.1,"l":37.91,"n":40,"o":37.92,"t":"2026-10-06T20:45:00Z","v":2285,"vw":38.001966},{"c":38.14,"h":38.14,"l":38.14,"n":1,"o":38.14,"t":"2026-10-06T21:30:00Z","v":200,"vw":38.14},{"c":38.2,"h":38.21,"l":38.19,"n":13,"o":38.19,"t":"2026-10-06T21:45:00Z","v":2125,"vw":38.2},{"c":38.2,"h":38.22,"l":38.2,"n":8,"o":38.22,"t":"2026-10-06T22:15:00Z","v":619,"vw":38.204024},{"c":38.25,"h":38.25,"l":38.2,"n":20,"o":38.2,"t":"2026-10-06T22:30:00Z","v":6231,"vw":38.234581},{"c":38.28,"h":38.28,"l":38.28,"n":1,"o":38.28,"t":"2026-10-06T23:15:00Z","v":100,"vw":38.28},{"c":38.2,"h":38.2,"l":38.2,"n":6,"o":38.2,"t":"2026-10-06T23:30:00Z","v":105,"vw":38.2},{"c":37.82,"h":38,"l":37.78,"n":45,"o":37.81,"t":"2026-10-07T08:00:00Z","v":4560,"vw":37.830783},{"c":37.75,"h":37.8325,"l":37.6,"n":8,"o":37.6,"t":"2026-10-07T08:15:00Z","v":651,"vw":37.687432},{"c":37.8,"h":37.8,"l":37.8,"n":8,"o":37.8,"t":"2026-10-07T08:30:00Z","v":2500,"vw":37.8},{"c":37.57,"h":37.8,"l":37.57,"n":6,"o":37.8,"t":"2026-10-07T08:45:00Z","v":3421,"vw":37.778798},{"c":37.45,"h":37.51,"l":37.45,"n":6,"o":37.51,"t":"2026-10-07T09:00:00Z","v":1435,"vw":37.495255},{"c":37.3,"h":37.45,"l":37.2,"n":18,"o":37.45,"t":"2026-10-07T09:15:00Z","v":2614,"vw":37.304629},{"c":37.2,"h":37.45,"l":37.2,"n":10,"o":37.3,"t":"2026-10-07T09:30:00Z","v":740,"vw":37.325159},{"c":37.2507,"h":37.2507,"l":37.2507,"n":1,"o":37.2507,"t":"2026-10-07T10:00:00Z","v":124,"vw":37.2507},{"c":37.25,"h":37.25,"l":37.25,"n":1,"o":37.25,"t":"2026-10-07T10:45:00Z","v":100,"vw":37.25},{"c":37,"h":37.31,"l":37,"n":62,"o":37.31,"t":"2026-10-07T11:00:00Z","v":7044,"vw":37.040794},{"c":36.945,"h":37.06,"l":36.9,"n":14,"o":37.06,"t":"2026-10-07T11:15:00Z","v":1210,"vw":36.966149},{"c":36.9,"h":37.05,"l":36.87,"n":61,"o":37.05,"t":"2026-10-07T11:30:00Z","v":2244,"vw":36.970764},{"c":36.8353,"h":36.8353,"l":36.8353,"n":2,"o":36.8353,"t":"2026-10-07T11:45:00Z","v":130,"vw":36.8353},{"c":36.8,"h":36.9,"l":36.75,"n":5,"o":36.9,"t":"2026-10-07T12:00:00Z","v":1304,"vw":36.775385},{"c":36.75,"h":36.8,"l":36.75,"n":10,"o":36.8,"t":"2026-10-07T12:15:00Z","v":1244,"vw":36.765301},{"c":36.7704,"h":36.89,"l":36.7704,"n":2,"o":36.89,"t":"2026-10-07T12:30:00Z","v":441,"vw":36.812707},{"c":36.82,"h":36.83,"l":36.8,"n":17,"o":36.8122,"t":"2026-10-07T13:00:00Z","v":2493,"vw":36.817103},{"c":36.8,"h":36.8098,"l":36.8,"n":9,"o":36.8098,"t":"2026-10-07T13:15:00Z","v":1383,"vw":36.807609},{"c":37,"h":37.13,"l":36.16,"n":1427,"o":36.54,"t":"2026-10-07T13:30:00Z","v":188662,"vw":36.645298},{"c":36.2367,"h":37.055,"l":36.2,"n":1160,"o":37.018,"t":"2026-10-07T13:45:00Z","v":119064,"vw":36.528365},{"c":36.405,"h":36.405,"l":36.0201,"n":1418,"o":36.29,"t":"2026-10-07T14:00:00Z","v":88780,"vw":36.170216},{"c":36.575,"h":36.6096,"l":36.32,"n":871,"o":36.405,"t":"2026-10-07T14:15:00Z","v":33005,"vw":36.489654},{"c":36.58,"h":36.5925,"l":36.3,"n":968,"o":36.56,"t":"2026-10-07T14:30:00Z","v":38442,"vw":36.449194},{"c":36.52,"h":36.57,"l":36.38,"n":977,"o":36.55,"t":"2026-10-07T14:45:00Z","v":42216,"vw":36.475164},{"c":36.405,"h":36.57,"l":36.38,"n":1143,"o":36.535,"t":"2026-10-07T15:00:00Z","v":80983,"vw":36.489501},{"c":36.335,"h":36.53,"l":36.3,"n":774,"o":36.45,"t":"2026-10-07T15:15:00Z","v":45266,"vw":36.372163},{"c":36.4,"h":36.45,"l":36.31,"n":693,"o":36.335,"t":"2026-10-07T15:30:00Z","v":25549,"vw":36.373942},{"c":36.28,"h":36.425,"l":36.26,"n":981,"o":36.41,"t":"2026-10-07T15:45:00Z","v":46768,"vw":36.314902},{"c":36.32,"h":36.44,"l":36.26,"n":1025,"o":36.28,"t":"2026-10-07T16:00:00Z","v":52589,"vw":36.349204},{"c":36.34,"h":36.4368,"l":36.26,"n":756,"o":36.335,"t":"2026-10-07T16:15:00Z","v":43007,"vw":36.34704},{"c":36.4525,"h":36.47,"l":36.302,"n":625,"o":36.33,"t":"2026-10-07T16:30:00Z","v":36516,"vw":36.412595},{"c":36.37,"h":36.53,"l":36.34,"n":836,"o":36.45,"t":"2026-10-07T16:45:00Z","v":38263,"vw":36.433768},{"c":36.46,"h":36.62,"l":36.36,"n":1082,"o":36.36,"t":"2026-10-07T17:00:00Z","v":414932,"vw":36.513278},{"c":36.48,"h":36.575,"l":36.44,"n":992,"o":36.47,"t":"2026-10-07T17:15:00Z","v":59998,"vw":36.516724},{"c":36.7725,"h":36.7822,"l":36.47,"n":974,"o":36.47,"t":"2026-10-07T17:30:00Z","v":190129,"vw":36.663591},{"c":36.76,"h":36.78,"l":36.7,"n":691,"o":36.75,"t":"2026-10-07T17:45:00Z","v":28576,"vw":36.733352},{"c":36.9,"h":36.975,"l":36.74,"n":886,"o":36.76,"t":"2026-10-07T18:00:00Z","v":53031,"vw":36.874292},{"c":36.865,"h":36.95,"l":36.81,"n":650,"o":36.875,"t":"2026-10-07T18:15:00Z","v":26666,"vw":36.876965},{"c":36.74,"h":36.9,"l":36.66,"n":766,"o":36.89,"t":"2026-10-07T18:30:00Z","v":32852,"vw":36.792106},{"c":36.69,"h":36.76,"l":36.63,"n":878,"o":36.75,"t":"2026-10-07T18:45:00Z","v":43435,"vw":36.705848},{"c":36.73,"h":36.75,"l":36.65,"n":956,"o":36.67,"t":"2026-10-07T19:00:00Z","v":40556,"vw":36.694911},{"c":36.78,"h":36.825,"l":36.65,"n":1255,"o":36.75,"t":"2026-10-07T19:15:00Z","v":56490,"vw":36.721433},{"c":36.8,"h":36.88,"l":36.77,"n":1405,"o":36.78,"t":"2026-10-07T19:30:00Z","v":60397,"vw":36.825215},{"c":36.87,"h":36.92,"l":36.68,"n":4791,"o":36.78,"t":"2026-10-07T19:45:00Z","v":334725,"vw":36.847853},{"c":36.78,"h":36.87,"l":36.778,"n":86,"o":36.87,"t":"2026-10-07T20:00:00Z","v":961381,"vw":36.869922},{"c":36.87,"h":36.87,"l":36.78,"n":10,"o":36.78,"t":"2026-10-07T20:15:00Z","v":232718,"vw":36.869523},{"c":36.82,"h":36.82,"l":36.82,"n":1,"o":36.82,"t":"2026-10-07T20:30:00Z","v":150,"vw":36.82},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-10-07T21:00:00Z","v":150,"vw":36.9},{"c":37.25,"h":37.25,"l":37.25,"n":1,"o":37.25,"t":"2026-10-07T21:45:00Z","v":250,"vw":37.25},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-07T22:00:00Z","v":150,"vw":37},{"c":37.15,"h":37.15,"l":37.15,"n":5,"o":37.15,"t":"2026-10-07T22:15:00Z","v":564,"vw":37.15},{"c":36.5,"h":37.0636,"l":36.5,"n":8,"o":37.0636,"t":"2026-10-07T23:15:00Z","v":661,"vw":36.83675},{"c":36.64,"h":36.64,"l":36.64,"n":1,"o":36.64,"t":"2026-10-07T23:30:00Z","v":100,"vw":36.64},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-10-07T23:45:00Z","v":120,"vw":36.9},{"c":36.5742,"h":36.62,"l":36.05,"n":29,"o":36.29,"t":"2026-10-08T08:00:00Z","v":1882,"vw":36.431307},{"c":36.3,"h":36.3,"l":36.3,"n":2,"o":36.3,"t":"2026-10-08T09:00:00Z","v":250,"vw":36.3},{"c":36.23,"h":36.23,"l":36.23,"n":4,"o":36.23,"t":"2026-10-08T09:30:00Z","v":208,"vw":36.23},{"c":36.09,"h":36.09,"l":36,"n":8,"o":36,"t":"2026-10-08T10:15:00Z","v":945,"vw":36.073596},{"c":35.8,"h":36.05,"l":35.77,"n":126,"o":36.05,"t":"2026-10-08T10:30:00Z","v":2373,"vw":35.877438},{"c":35.8,"h":35.99,"l":35.6704,"n":16,"o":35.99,"t":"2026-10-08T11:00:00Z","v":7256,"vw":35.716786},{"c":35.66,"h":35.66,"l":35.66,"n":3,"o":35.66,"t":"2026-10-08T11:15:00Z","v":180,"vw":35.66},{"c":36,"h":36,"l":36,"n":6,"o":36,"t":"2026-10-08T11:30:00Z","v":569,"vw":36},{"c":35.8459,"h":36.16,"l":35.8459,"n":71,"o":36,"t":"2026-10-08T12:15:00Z","v":1797,"vw":35.915845},{"c":35.95,"h":36.05,"l":35.93,"n":40,"o":35.93,"t":"2026-10-08T12:30:00Z","v":4769,"vw":35.993811},{"c":36.18,"h":36.18,"l":36.17,"n":8,"o":36.18,"t":"2026-10-08T13:15:00Z","v":824,"vw":36.178559},{"c":35.96,"h":36.52,"l":35.6689,"n":797,"o":36.07,"t":"2026-10-08T13:30:00Z","v":82134,"vw":35.961584},{"c":35.675,"h":35.975,"l":35.5,"n":825,"o":35.97,"t":"2026-10-08T13:45:00Z","v":56933,"vw":35.689014},{"c":36.16,"h":36.295,"l":35.75,"n":513,"o":35.75,"t":"2026-10-08T14:00:00Z","v":23060,"vw":36.122636},{"c":36.65,"h":36.69,"l":36.115,"n":518,"o":36.115,"t":"2026-10-08T14:15:00Z","v":32095,"vw":36.393215},{"c":36.33,"h":36.6977,"l":36.22,"n":807,"o":36.69,"t":"2026-10-08T14:30:00Z","v":48478,"vw":36.430217},{"c":36.3,"h":36.4099,"l":36.2412,"n":647,"o":36.33,"t":"2026-10-08T14:45:00Z","v":36345,"vw":36.325018},{"c":36.13,"h":36.28,"l":35.9936,"n":540,"o":36.28,"t":"2026-10-08T15:00:00Z","v":29407,"vw":36.103287},{"c":35.92,"h":36.13,"l":35.86,"n":556,"o":36.11,"t":"2026-10-08T15:15:00Z","v":26284,"vw":36.004137},{"c":35.92,"h":35.95,"l":35.8,"n":617,"o":35.9377,"t":"2026-10-08T15:30:00Z","v":31203,"vw":35.876913},{"c":35.95,"h":36.05,"l":35.87,"n":631,"o":35.94,"t":"2026-10-08T15:45:00Z","v":31940,"vw":35.952563},{"c":36.015,"h":36.07,"l":35.94,"n":602,"o":35.96,"t":"2026-10-08T16:00:00Z","v":30675,"vw":36.003477},{"c":36.155,"h":36.45,"l":36.03,"n":1077,"o":36.04,"t":"2026-10-08T16:15:00Z","v":56542,"vw":36.237365},{"c":35.645,"h":36.19,"l":35.645,"n":742,"o":36.19,"t":"2026-10-08T16:30:00Z","v":46929,"vw":35.887952},{"c":34.76,"h":35.65,"l":34.74,"n":1597,"o":35.58,"t":"2026-10-08T16:45:00Z","v":113152,"vw":35.231234},{"c":34.955,"h":35.05,"l":34.425,"n":1269,"o":34.7975,"t":"2026-10-08T17:00:00Z","v":107472,"vw":34.681178},{"c":34.11,"h":34.955,"l":34.045,"n":1614,"o":34.95,"t":"2026-10-08T17:15:00Z","v":121566,"vw":34.381053},{"c":34.3748,"h":34.43,"l":34.02,"n":1850,"o":34.1,"t":"2026-10-08T17:30:00Z","v":172331,"vw":34.220267},{"c":34.5,"h":34.56,"l":34.27,"n":990,"o":34.42,"t":"2026-10-08T17:45:00Z","v":51940,"vw":34.410925},{"c":34.6385,"h":34.64,"l":34.3374,"n":825,"o":34.51,"t":"2026-10-08T18:00:00Z","v":43990,"vw":34.469648},{"c":34.97,"h":35.095,"l":34.65,"n":1325,"o":34.665,"t":"2026-10-08T18:15:00Z","v":76210,"vw":34.890217},{"c":34.75,"h":35,"l":34.7,"n":928,"o":34.975,"t":"2026-10-08T18:30:00Z","v":49427,"vw":34.84577},{"c":34.67,"h":34.795,"l":34.64,"n":1301,"o":34.79,"t":"2026-10-08T18:45:00Z","v":75262,"vw":34.724047},{"c":34.42,"h":34.6753,"l":34.3,"n":1381,"o":34.6753,"t":"2026-10-08T19:00:00Z","v":101250,"vw":34.526168},{"c":34.48,"h":34.68,"l":34.3401,"n":1589,"o":34.41,"t":"2026-10-08T19:15:00Z","v":77808,"vw":34.535157},{"c":34.08,"h":34.525,"l":34.02,"n":1984,"o":34.51,"t":"2026-10-08T19:30:00Z","v":99372,"vw":34.203112},{"c":34.555,"h":34.63,"l":34.04,"n":7610,"o":34.08,"t":"2026-10-08T19:45:00Z","v":636123,"vw":34.387987},{"c":34.56,"h":34.56,"l":34.55,"n":60,"o":34.55,"t":"2026-10-08T20:00:00Z","v":926314,"vw":34.559933},{"c":34.79,"h":34.79,"l":34.79,"n":2,"o":34.79,"t":"2026-10-08T20:45:00Z","v":133,"vw":34.79},{"c":34.56,"h":34.56,"l":34.3397,"n":2,"o":34.3397,"t":"2026-10-08T21:45:00Z","v":350,"vw":34.497057},{"c":35,"h":35,"l":34.2,"n":2,"o":34.2,"t":"2026-10-08T22:15:00Z","v":204,"vw":34.592157},{"c":34.65,"h":34.66,"l":34.6,"n":7,"o":34.6,"t":"2026-10-08T22:30:00Z","v":801,"vw":34.631469},{"c":34.65,"h":34.7,"l":34.61,"n":10,"o":34.65,"t":"2026-10-08T22:45:00Z","v":550,"vw":34.652392},{"c":34.61,"h":34.61,"l":34.61,"n":2,"o":34.61,"t":"2026-10-08T23:00:00Z","v":223,"vw":34.61},{"c":34.6,"h":34.61,"l":34.6,"n":5,"o":34.61,"t":"2026-10-08T23:15:00Z","v":823,"vw":34.603569},{"c":34.6,"h":34.8,"l":34.6,"n":6,"o":34.8,"t":"2026-10-08T23:30:00Z","v":204,"vw":34.7},{"c":35.26,"h":35.58,"l":35.25,"n":46,"o":35.58,"t":"2026-10-09T08:00:00Z","v":3016,"vw":35.340543},{"c":35.06,"h":35.28,"l":35.06,"n":24,"o":35.25,"t":"2026-10-09T10:30:00Z","v":1249,"vw":35.22583},{"c":35.2,"h":35.61,"l":35.2,"n":10,"o":35.61,"t":"2026-10-09T11:00:00Z","v":2620,"vw":35.330435},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-10-09T11:15:00Z","v":200,"vw":35.6},{"c":35.2,"h":35.2,"l":35.2,"n":2,"o":35.2,"t":"2026-10-09T11:30:00Z","v":150,"vw":35.2},{"c":35.45,"h":35.45,"l":35.45,"n":6,"o":35.45,"t":"2026-10-09T11:45:00Z","v":221,"vw":35.45},{"c":35.04,"h":35.06,"l":35.04,"n":2,"o":35.06,"t":"2026-10-09T12:00:00Z","v":428,"vw":35.051682},{"c":35.41,"h":35.41,"l":35.41,"n":1,"o":35.41,"t":"2026-10-09T12:15:00Z","v":100,"vw":35.41},{"c":35.02,"h":35.3,"l":35.02,"n":23,"o":35.07,"t":"2026-10-09T12:30:00Z","v":1095,"vw":35.141872},{"c":35,"h":35.12,"l":35,"n":24,"o":35.12,"t":"2026-10-09T12:45:00Z","v":1132,"vw":35.02214},{"c":35.3,"h":35.3,"l":35.2846,"n":8,"o":35.2846,"t":"2026-10-09T13:00:00Z","v":1105,"vw":35.292048},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-10-09T13:15:00Z","v":114,"vw":35.3},{"c":34.64,"h":35.4563,"l":34.6,"n":987,"o":35.28,"t":"2026-10-09T13:30:00Z","v":103608,"vw":34.961343},{"c":34.43,"h":34.58,"l":34.21,"n":923,"o":34.58,"t":"2026-10-09T13:45:00Z","v":74474,"vw":34.362908},{"c":34.19,"h":34.6277,"l":34.08,"n":881,"o":34.4375,"t":"2026-10-09T14:00:00Z","v":51382,"vw":34.33873},{"c":34.66,"h":34.6917,"l":34.135,"n":1143,"o":34.14,"t":"2026-10-09T14:15:00Z","v":78477,"vw":34.417947},{"c":34.5,"h":34.78,"l":34.395,"n":808,"o":34.62,"t":"2026-10-09T14:30:00Z","v":46354,"vw":34.611617},{"c":34.71,"h":34.81,"l":34.46,"n":605,"o":34.475,"t":"2026-10-09T14:45:00Z","v":23746,"vw":34.63438},{"c":34.4,"h":34.84,"l":34.39,"n":768,"o":34.6088,"t":"2026-10-09T15:00:00Z","v":65169,"vw":34.677303},{"c":34.335,"h":34.48,"l":34.335,"n":551,"o":34.4,"t":"2026-10-09T15:15:00Z","v":24553,"vw":34.41108},{"c":34.475,"h":34.51,"l":34.3301,"n":757,"o":34.35,"t":"2026-10-09T15:30:00Z","v":68539,"vw":34.410029},{"c":34.415,"h":34.537,"l":34.41,"n":458,"o":34.49,"t":"2026-10-09T15:45:00Z","v":17047,"vw":34.462339},{"c":34.52,"h":34.62,"l":34.39,"n":1213,"o":34.39,"t":"2026-10-09T16:00:00Z","v":83595,"vw":34.515815},{"c":34.49,"h":34.53,"l":34.41,"n":701,"o":34.52,"t":"2026-10-09T16:15:00Z","v":31973,"vw":34.478212},{"c":34.22,"h":34.54,"l":34.22,"n":913,"o":34.489,"t":"2026-10-09T16:30:00Z","v":53404,"vw":34.341868},{"c":34.24,"h":34.335,"l":34.2,"n":757,"o":34.22,"t":"2026-10-09T16:45:00Z","v":39354,"vw":34.275741},{"c":34.25,"h":34.29,"l":34.19,"n":675,"o":34.21,"t":"2026-10-09T17:00:00Z","v":29959,"vw":34.232394},{"c":34.25,"h":34.32,"l":34.25,"n":476,"o":34.26,"t":"2026-10-09T17:15:00Z","v":16093,"vw":34.290345},{"c":34.22,"h":34.29,"l":34.215,"n":693,"o":34.25,"t":"2026-10-09T17:30:00Z","v":28625,"vw":34.254449},{"c":34.27,"h":34.3,"l":34.2,"n":588,"o":34.21,"t":"2026-10-09T17:45:00Z","v":21670,"vw":34.263246},{"c":34.3,"h":34.31,"l":34.175,"n":753,"o":34.265,"t":"2026-10-09T18:00:00Z","v":29366,"vw":34.239587},{"c":34.23,"h":34.335,"l":34.215,"n":683,"o":34.3,"t":"2026-10-09T18:15:00Z","v":24282,"vw":34.29723},{"c":34.19,"h":34.29,"l":34.16,"n":684,"o":34.225,"t":"2026-10-09T18:30:00Z","v":47943,"vw":34.23554},{"c":34.315,"h":34.36,"l":34.18,"n":793,"o":34.2,"t":"2026-10-09T18:45:00Z","v":49048,"vw":34.301537},{"c":34.37,"h":34.42,"l":34.175,"n":2036,"o":34.315,"t":"2026-10-09T19:00:00Z","v":174778,"vw":34.300294},{"c":34.32,"h":34.4,"l":34.3,"n":1454,"o":34.35,"t":"2026-10-09T19:15:00Z","v":80151,"vw":34.346873},{"c":34.13,"h":34.4,"l":34.12,"n":1841,"o":34.315,"t":"2026-10-09T19:30:00Z","v":98353,"vw":34.227079},{"c":34.02,"h":34.165,"l":34.01,"n":4993,"o":34.12,"t":"2026-10-09T19:45:00Z","v":342800,"vw":34.079354},{"c":34.417,"h":34.417,"l":34.04,"n":50,"o":34.05,"t":"2026-10-09T20:00:00Z","v":963307,"vw":34.040074},{"c":34.2,"h":34.2,"l":34.2,"n":1,"o":34.2,"t":"2026-10-09T20:30:00Z","v":400,"vw":34.2},{"c":34.2,"h":34.2,"l":34.2,"n":3,"o":34.2,"t":"2026-10-09T20:45:00Z","v":170,"vw":34.2},{"c":34.25,"h":34.607,"l":34.04,"n":9,"o":34.607,"t":"2026-10-09T21:00:00Z","v":52191,"vw":34.041984},{"c":34.7,"h":34.7,"l":34.7,"n":3,"o":34.7,"t":"2026-10-09T21:15:00Z","v":493,"vw":34.7},{"c":34.25,"h":34.25,"l":34.25,"n":1,"o":34.25,"t":"2026-10-09T22:45:00Z","v":875,"vw":34.25},{"c":34.35,"h":34.35,"l":34.35,"n":1,"o":34.35,"t":"2026-10-09T23:15:00Z","v":100,"vw":34.35},{"c":34,"h":34.31,"l":34,"n":47,"o":34.19,"t":"2026-10-12T08:00:00Z","v":3287,"vw":34.110455},{"c":33.64,"h":33.64,"l":33.64,"n":3,"o":33.64,"t":"2026-10-12T08:45:00Z","v":228,"vw":33.64},{"c":33.63,"h":33.63,"l":33.63,"n":1,"o":33.63,"t":"2026-10-12T09:15:00Z","v":130,"vw":33.63},{"c":33.72,"h":33.72,"l":33.72,"n":1,"o":33.72,"t":"2026-10-12T10:15:00Z","v":100,"vw":33.72},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-12T10:30:00Z","v":180,"vw":33.8},{"c":33.63,"h":34.12,"l":33.63,"n":34,"o":34.04,"t":"2026-10-12T11:00:00Z","v":3919,"vw":33.821704},{"c":33.6,"h":33.7,"l":33.6,"n":44,"o":33.63,"t":"2026-10-12T11:30:00Z","v":1322,"vw":33.667785},{"c":33.53,"h":33.6,"l":33.53,"n":8,"o":33.6,"t":"2026-10-12T12:15:00Z","v":560,"vw":33.566829},{"c":33.67,"h":33.67,"l":33.5,"n":10,"o":33.5,"t":"2026-10-12T12:30:00Z","v":480,"vw":33.584577},{"c":33.59,"h":33.6,"l":33.453,"n":5,"o":33.453,"t":"2026-10-12T12:45:00Z","v":525,"vw":33.56119},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-12T13:00:00Z","v":410,"vw":34},{"c":33.4472,"h":33.6,"l":33.4472,"n":2,"o":33.6,"t":"2026-10-12T13:15:00Z","v":351,"vw":33.490733},{"c":32.415,"h":33.5912,"l":32.21,"n":1621,"o":33.43,"t":"2026-10-12T13:30:00Z","v":165834,"vw":32.791701},{"c":32.65,"h":32.825,"l":32.4,"n":1051,"o":32.435,"t":"2026-10-12T13:45:00Z","v":77791,"vw":32.642324},{"c":32.6199,"h":32.89,"l":32.25,"n":1459,"o":32.7,"t":"2026-10-12T14:00:00Z","v":102398,"vw":32.573091},{"c":32.05,"h":32.62,"l":32.01,"n":1472,"o":32.595,"t":"2026-10-12T14:15:00Z","v":101664,"vw":32.276009},{"c":32.15,"h":32.2399,"l":31.93,"n":1520,"o":32.06,"t":"2026-10-12T14:30:00Z","v":103271,"vw":32.050292},{"c":32.48,"h":32.51,"l":32.02,"n":1341,"o":32.17,"t":"2026-10-12T14:45:00Z","v":64024,"vw":32.243519},{"c":31.85,"h":32.47,"l":31.8005,"n":1158,"o":32.45,"t":"2026-10-12T15:00:00Z","v":68426,"vw":32.190876},{"c":31.74,"h":31.9,"l":31.71,"n":1125,"o":31.822,"t":"2026-10-12T15:15:00Z","v":80270,"vw":31.778971},{"c":31.92,"h":31.9402,"l":31.7301,"n":824,"o":31.75,"t":"2026-10-12T15:30:00Z","v":45818,"vw":31.834484},{"c":31.87,"h":31.96,"l":31.845,"n":921,"o":31.915,"t":"2026-10-12T15:45:00Z","v":45578,"vw":31.917459},{"c":31.845,"h":31.965,"l":31.82,"n":1049,"o":31.89,"t":"2026-10-12T16:00:00Z","v":57773,"vw":31.875928},{"c":31.71,"h":31.83,"l":31.68,"n":848,"o":31.83,"t":"2026-10-12T16:15:00Z","v":40157,"vw":31.753193},{"c":31.73,"h":31.835,"l":31.675,"n":696,"o":31.73,"t":"2026-10-12T16:30:00Z","v":33005,"vw":31.748237},{"c":31.52,"h":31.74,"l":31.52,"n":878,"o":31.72,"t":"2026-10-12T16:45:00Z","v":41266,"vw":31.596756},{"c":31.715,"h":31.75,"l":31.53,"n":915,"o":31.53,"t":"2026-10-12T17:00:00Z","v":53351,"vw":31.601064},{"c":31.725,"h":31.79,"l":31.715,"n":891,"o":31.715,"t":"2026-10-12T17:15:00Z","v":34373,"vw":31.748167},{"c":31.76,"h":31.77,"l":31.6846,"n":666,"o":31.725,"t":"2026-10-12T17:30:00Z","v":28882,"vw":31.730416},{"c":31.82,"h":31.825,"l":31.66,"n":773,"o":31.755,"t":"2026-10-12T17:45:00Z","v":40784,"vw":31.763422},{"c":31.91,"h":31.91,"l":31.79,"n":753,"o":31.81,"t":"2026-10-12T18:00:00Z","v":48138,"vw":31.831813},{"c":32.085,"h":32.0972,"l":31.83,"n":941,"o":31.9025,"t":"2026-10-12T18:15:00Z","v":60028,"vw":31.923895},{"c":31.96,"h":32.09,"l":31.95,"n":741,"o":32.085,"t":"2026-10-12T18:30:00Z","v":34551,"vw":31.996815},{"c":31.81,"h":31.96,"l":31.75,"n":931,"o":31.96,"t":"2026-10-12T18:45:00Z","v":38276,"vw":31.852173},{"c":32.02,"h":32.04,"l":31.82,"n":1219,"o":31.82,"t":"2026-10-12T19:00:00Z","v":52608,"vw":31.90688},{"c":32.01,"h":32.01,"l":31.935,"n":1401,"o":32,"t":"2026-10-12T19:15:00Z","v":71333,"vw":31.965677},{"c":31.955,"h":32.02,"l":31.91,"n":1744,"o":32.01,"t":"2026-10-12T19:30:00Z","v":346493,"vw":31.966516},{"c":32.03,"h":32.07,"l":31.865,"n":5313,"o":31.95,"t":"2026-10-12T19:45:00Z","v":374425,"vw":31.986294},{"c":32.03,"h":32.04,"l":32.03,"n":69,"o":32.04,"t":"2026-10-12T20:00:00Z","v":357402,"vw":32.030073},{"c":32.08,"h":32.09,"l":32.08,"n":6,"o":32.09,"t":"2026-10-12T20:30:00Z","v":208,"vw":32.085},{"c":32.25,"h":32.4084,"l":32.25,"n":8,"o":32.4084,"t":"2026-10-12T21:30:00Z","v":66821,"vw":32.3292},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-10-12T22:00:00Z","v":115,"vw":32.25},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-10-12T23:00:00Z","v":201,"vw":32},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-12T23:15:00Z","v":233,"vw":32},{"c":31.824,"h":31.824,"l":31.824,"n":1,"o":31.824,"t":"2026-10-12T23:45:00Z","v":100,"vw":31.824},{"c":31.44,"h":31.47,"l":31.1417,"n":30,"o":31.28,"t":"2026-10-13T08:00:00Z","v":1828,"vw":31.324534},{"c":31.6,"h":31.6,"l":31.6,"n":91,"o":31.6,"t":"2026-10-13T09:45:00Z","v":992,"vw":31.6},{"c":31.44,"h":31.44,"l":31.44,"n":2,"o":31.44,"t":"2026-10-13T10:15:00Z","v":150,"vw":31.44},{"c":31.13,"h":31.45,"l":31.13,"n":63,"o":31.25,"t":"2026-10-13T11:15:00Z","v":5684,"vw":31.322957},{"c":31.1,"h":31.2,"l":31.1,"n":2,"o":31.2,"t":"2026-10-13T11:45:00Z","v":6239,"vw":31.196634},{"c":31.1,"h":31.3,"l":31.1,"n":68,"o":31.2,"t":"2026-10-13T12:30:00Z","v":2548,"vw":31.175473},{"c":31.2,"h":31.25,"l":31,"n":68,"o":31,"t":"2026-10-13T13:00:00Z","v":6941,"vw":31.171484},{"c":31.2,"h":31.25,"l":31.13,"n":82,"o":31.13,"t":"2026-10-13T13:15:00Z","v":6855,"vw":31.19189},{"c":31.44,"h":31.46,"l":30.7,"n":1351,"o":31.19,"t":"2026-10-13T13:30:00Z","v":167327,"vw":31.100944},{"c":31.13,"h":31.455,"l":31.1,"n":415,"o":31.42,"t":"2026-10-13T13:45:00Z","v":24396,"vw":31.31306},{"c":31.265,"h":31.3599,"l":31.1,"n":827,"o":31.16,"t":"2026-10-13T14:00:00Z","v":54606,"vw":31.192893},{"c":30.77,"h":31.31,"l":30.73,"n":620,"o":31.275,"t":"2026-10-13T14:15:00Z","v":34110,"vw":31.008712},{"c":30.78,"h":30.93,"l":30.66,"n":1110,"o":30.77,"t":"2026-10-13T14:30:00Z","v":62670,"vw":30.843486},{"c":30.75,"h":30.92,"l":30.68,"n":733,"o":30.83,"t":"2026-10-13T14:45:00Z","v":27011,"vw":30.814073},{"c":30.91,"h":30.91,"l":30.6601,"n":726,"o":30.73,"t":"2026-10-13T15:00:00Z","v":28067,"vw":30.773471},{"c":30.71,"h":30.955,"l":30.7,"n":782,"o":30.92,"t":"2026-10-13T15:15:00Z","v":34709,"vw":30.830133},{"c":30.7,"h":30.77,"l":30.63,"n":764,"o":30.68,"t":"2026-10-13T15:30:00Z","v":27340,"vw":30.694331},{"c":30.77,"h":30.85,"l":30.54,"n":2368,"o":30.7,"t":"2026-10-13T15:45:00Z","v":178743,"vw":30.709958},{"c":30.78,"h":30.9588,"l":30.74,"n":1538,"o":30.765,"t":"2026-10-13T16:00:00Z","v":96906,"vw":30.860089},{"c":30.91,"h":30.915,"l":30.74,"n":1106,"o":30.785,"t":"2026-10-13T16:15:00Z","v":53085,"vw":30.832897},{"c":30.985,"h":31.15,"l":30.935,"n":925,"o":30.935,"t":"2026-10-13T16:30:00Z","v":48909,"vw":31.048764},{"c":30.765,"h":31.055,"l":30.765,"n":1197,"o":30.9805,"t":"2026-10-13T16:45:00Z","v":55991,"vw":30.895897},{"c":30.77,"h":30.83,"l":30.7,"n":1308,"o":30.765,"t":"2026-10-13T17:00:00Z","v":64436,"vw":30.754291},{"c":30.73,"h":30.8,"l":30.675,"n":1375,"o":30.77,"t":"2026-10-13T17:15:00Z","v":55393,"vw":30.744819},{"c":31.06,"h":31.065,"l":30.73,"n":985,"o":30.73,"t":"2026-10-13T17:30:00Z","v":47349,"vw":30.866637},{"c":31.08,"h":31.08,"l":30.89,"n":1015,"o":31.05,"t":"2026-10-13T17:45:00Z","v":46736,"vw":30.972719},{"c":31.195,"h":31.25,"l":31.05,"n":1179,"o":31.09,"t":"2026-10-13T18:00:00Z","v":59995,"vw":31.170344},{"c":31.205,"h":31.33,"l":31.12,"n":1681,"o":31.18,"t":"2026-10-13T18:15:00Z","v":80146,"vw":31.211056},{"c":31.35,"h":31.425,"l":31.155,"n":1132,"o":31.21,"t":"2026-10-13T18:30:00Z","v":69849,"vw":31.296526},{"c":31.355,"h":31.42,"l":31.29,"n":1327,"o":31.35,"t":"2026-10-13T18:45:00Z","v":65518,"vw":31.355756},{"c":31.38,"h":31.405,"l":31.26,"n":1531,"o":31.355,"t":"2026-10-13T19:00:00Z","v":116480,"vw":31.320092},{"c":31.47,"h":31.52,"l":31.31,"n":1462,"o":31.42,"t":"2026-10-13T19:15:00Z","v":62140,"vw":31.430957},{"c":31.74,"h":31.81,"l":31.47,"n":2222,"o":31.475,"t":"2026-10-13T19:30:00Z","v":153980,"vw":31.663908},{"c":31.76,"h":31.95,"l":31.715,"n":5554,"o":31.74,"t":"2026-10-13T19:45:00Z","v":465503,"vw":31.824894},{"c":31.76,"h":31.76,"l":31.68,"n":75,"o":31.76,"t":"2026-10-13T20:00:00Z","v":577054,"vw":31.759892},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-13T21:45:00Z","v":6500,"vw":31.8},{"c":31.9,"h":31.9,"l":31.9,"n":1,"o":31.9,"t":"2026-10-13T23:15:00Z","v":355,"vw":31.9},{"c":31.9,"h":31.9,"l":31.9,"n":1,"o":31.9,"t":"2026-10-13T23:30:00Z","v":100,"vw":31.9},{"c":32,"h":32,"l":31.75,"n":24,"o":31.8,"t":"2026-10-14T08:00:00Z","v":1504,"vw":31.86066},{"c":31.92,"h":31.93,"l":31.92,"n":2,"o":31.93,"t":"2026-10-14T08:15:00Z","v":396,"vw":31.925051},{"c":31.92,"h":31.92,"l":31.92,"n":1,"o":31.92,"t":"2026-10-14T08:30:00Z","v":200,"vw":31.92},{"c":31.66,"h":31.67,"l":31.66,"n":4,"o":31.67,"t":"2026-10-14T08:45:00Z","v":950,"vw":31.664211},{"c":31.76,"h":31.76,"l":31.76,"n":1,"o":31.76,"t":"2026-10-14T09:15:00Z","v":430,"vw":31.76},{"c":31.38,"h":31.39,"l":31.38,"n":7,"o":31.39,"t":"2026-10-14T11:00:00Z","v":948,"vw":31.386649},{"c":31.38,"h":31.38,"l":31.38,"n":1,"o":31.38,"t":"2026-10-14T11:30:00Z","v":150,"vw":31.38},{"c":31.35,"h":31.35,"l":31.35,"n":1,"o":31.35,"t":"2026-10-14T11:45:00Z","v":200,"vw":31.35},{"c":30.99,"h":31.35,"l":30.9,"n":104,"o":31.35,"t":"2026-10-14T12:30:00Z","v":11936,"vw":31.065732},{"c":31.72,"h":31.72,"l":30.95,"n":44,"o":30.95,"t":"2026-10-14T13:00:00Z","v":6660,"vw":31.086552},{"c":31.1,"h":31.15,"l":30.5719,"n":23,"o":30.76,"t":"2026-10-14T13:15:00Z","v":3200,"vw":30.794969},{"c":30.675,"h":31.19,"l":30.52,"n":831,"o":30.88,"t":"2026-10-14T13:30:00Z","v":58538,"vw":30.799536},{"c":30.6371,"h":30.99,"l":30.58,"n":591,"o":30.66,"t":"2026-10-14T13:45:00Z","v":28484,"vw":30.754965},{"c":30.83,"h":30.91,"l":30.57,"n":707,"o":30.665,"t":"2026-10-14T14:00:00Z","v":29423,"vw":30.750166},{"c":30.69,"h":31.015,"l":30.61,"n":854,"o":30.845,"t":"2026-10-14T14:15:00Z","v":59052,"vw":30.840256},{"c":31.03,"h":31.03,"l":30.62,"n":803,"o":30.67,"t":"2026-10-14T14:30:00Z","v":38747,"vw":30.800869},{"c":30.88,"h":31.04,"l":30.8,"n":725,"o":30.97,"t":"2026-10-14T14:45:00Z","v":33673,"vw":30.881518},{"c":30.62,"h":30.88,"l":30.59,"n":989,"o":30.88,"t":"2026-10-14T15:00:00Z","v":42923,"vw":30.720573},{"c":30.52,"h":30.65,"l":30.5,"n":895,"o":30.62,"t":"2026-10-14T15:15:00Z","v":40821,"vw":30.566302},{"c":30.005,"h":30.58,"l":29.98,"n":1700,"o":30.51,"t":"2026-10-14T15:30:00Z","v":114701,"vw":30.230184},{"c":30.06,"h":30.2,"l":29.94,"n":1924,"o":30.04,"t":"2026-10-14T15:45:00Z","v":123459,"vw":30.084154},{"c":29.76,"h":30.1625,"l":29.76,"n":1402,"o":30.08,"t":"2026-10-14T16:00:00Z","v":109004,"vw":29.941811},{"c":29.64,"h":29.88,"l":29.55,"n":2529,"o":29.75,"t":"2026-10-14T16:15:00Z","v":163294,"vw":29.680601},{"c":29.79,"h":29.8,"l":29.6,"n":1132,"o":29.64,"t":"2026-10-14T16:30:00Z","v":60447,"vw":29.711627},{"c":29.688,"h":29.795,"l":29.63,"n":1248,"o":29.76,"t":"2026-10-14T16:45:00Z","v":65138,"vw":29.692229},{"c":29.39,"h":29.72,"l":29.32,"n":2146,"o":29.685,"t":"2026-10-14T17:00:00Z","v":166504,"vw":29.482798},{"c":29.215,"h":29.45,"l":29.09,"n":1154,"o":29.38,"t":"2026-10-14T17:15:00Z","v":68741,"vw":29.308849},{"c":29.01,"h":29.295,"l":28.875,"n":1737,"o":29.24,"t":"2026-10-14T17:30:00Z","v":116102,"vw":29.048238},{"c":28.84,"h":29.05,"l":28.82,"n":1440,"o":29.03,"t":"2026-10-14T17:45:00Z","v":100913,"vw":28.943137},{"c":28.85,"h":28.885,"l":28.55,"n":4223,"o":28.81,"t":"2026-10-14T18:00:00Z","v":349032,"vw":28.643091},{"c":28.81,"h":28.9,"l":28.77,"n":1582,"o":28.83,"t":"2026-10-14T18:15:00Z","v":85018,"vw":28.819627},{"c":28.7698,"h":28.89,"l":28.735,"n":1506,"o":28.7901,"t":"2026-10-14T18:30:00Z","v":96092,"vw":28.80897},{"c":28.81,"h":28.95,"l":28.735,"n":1704,"o":28.74,"t":"2026-10-14T18:45:00Z","v":125612,"vw":28.83499},{"c":28.81,"h":28.92,"l":28.71,"n":1689,"o":28.8348,"t":"2026-10-14T19:00:00Z","v":109910,"vw":28.795616},{"c":29.115,"h":29.17,"l":28.74,"n":1635,"o":28.78,"t":"2026-10-14T19:15:00Z","v":108161,"vw":28.963582},{"c":29.055,"h":29.21,"l":28.942,"n":2190,"o":29.13,"t":"2026-10-14T19:30:00Z","v":144750,"vw":29.093629},{"c":28.89,"h":29.08,"l":28.82,"n":7882,"o":29.05,"t":"2026-10-14T19:45:00Z","v":636158,"vw":28.909451},{"c":28.8,"h":28.89,"l":28.8,"n":35,"o":28.89,"t":"2026-10-14T20:00:00Z","v":513313,"vw":28.889912},{"c":28.6,"h":28.75,"l":28.6,"n":11,"o":28.75,"t":"2026-10-14T20:45:00Z","v":2200,"vw":28.623005},{"c":28.6,"h":28.6,"l":28.6,"n":1,"o":28.6,"t":"2026-10-14T21:30:00Z","v":106,"vw":28.6},{"c":28.5213,"h":28.74,"l":28.5213,"n":2,"o":28.74,"t":"2026-10-14T21:45:00Z","v":480,"vw":28.603313},{"c":28.6,"h":28.6,"l":28.6,"n":3,"o":28.6,"t":"2026-10-14T22:00:00Z","v":255,"vw":28.6},{"c":28.12,"h":28.59,"l":28.03,"n":73,"o":28.57,"t":"2026-10-14T22:15:00Z","v":6811,"vw":28.272469},{"c":28.11,"h":28.18,"l":28.1,"n":9,"o":28.18,"t":"2026-10-14T22:30:00Z","v":2015,"vw":28.158173},{"c":28.3,"h":28.3,"l":28.1,"n":18,"o":28.1,"t":"2026-10-14T22:45:00Z","v":1691,"vw":28.219451},{"c":28.15,"h":28.25,"l":28.15,"n":4,"o":28.25,"t":"2026-10-14T23:00:00Z","v":1659,"vw":28.204012},{"c":28.15,"h":28.15,"l":28.15,"n":2,"o":28.15,"t":"2026-10-14T23:15:00Z","v":106,"vw":28.15},{"c":28.0317,"h":28.08,"l":28.0317,"n":2,"o":28.08,"t":"2026-10-14T23:30:00Z","v":770,"vw":28.037973},{"c":27.7417,"h":28.03,"l":27.7417,"n":13,"o":28.03,"t":"2026-10-14T23:45:00Z","v":439,"vw":27.912327},{"c":27.81,"h":28.26,"l":27.81,"n":69,"o":28,"t":"2026-10-15T08:00:00Z","v":4662,"vw":28.112532},{"c":27.5542,"h":27.5601,"l":27.55,"n":4,"o":27.55,"t":"2026-10-15T08:15:00Z","v":1072,"vw":27.553388},{"c":27.8,"h":27.8,"l":27.79,"n":2,"o":27.79,"t":"2026-10-15T08:30:00Z","v":302,"vw":27.796689},{"c":27.88,"h":27.88,"l":27.8,"n":6,"o":27.8,"t":"2026-10-15T08:45:00Z","v":2241,"vw":27.826019},{"c":27.93,"h":27.93,"l":27.93,"n":2,"o":27.93,"t":"2026-10-15T09:45:00Z","v":1466,"vw":27.93},{"c":27.85,"h":27.85,"l":27.81,"n":14,"o":27.81,"t":"2026-10-15T10:15:00Z","v":930,"vw":27.831018},{"c":27.5,"h":27.76,"l":27.49,"n":27,"o":27.61,"t":"2026-10-15T11:00:00Z","v":1644,"vw":27.627774},{"c":27.5,"h":27.56,"l":27.49,"n":17,"o":27.56,"t":"2026-10-15T11:15:00Z","v":3055,"vw":27.506224},{"c":27.8,"h":27.8,"l":27.74,"n":10,"o":27.77,"t":"2026-10-15T11:30:00Z","v":1223,"vw":27.784545},{"c":27.6997,"h":27.6997,"l":27.52,"n":3,"o":27.52,"t":"2026-10-15T12:00:00Z","v":300,"vw":27.636567},{"c":27.65,"h":27.75,"l":27.38,"n":13,"o":27.38,"t":"2026-10-15T12:30:00Z","v":2178,"vw":27.687663},{"c":27.81,"h":27.81,"l":27.81,"n":13,"o":27.81,"t":"2026-10-15T12:45:00Z","v":1420,"vw":27.81},{"c":27.52,"h":27.63,"l":27.52,"n":11,"o":27.62,"t":"2026-10-15T13:00:00Z","v":708,"vw":27.565714},{"c":28,"h":28.01,"l":27.4207,"n":136,"o":27.6,"t":"2026-10-15T13:15:00Z","v":15829,"vw":27.958157},{"c":27.505,"h":27.855,"l":26.62,"n":3305,"o":27.855,"t":"2026-10-15T13:30:00Z","v":307115,"vw":27.257067},{"c":27.19,"h":27.715,"l":27.0083,"n":2116,"o":27.505,"t":"2026-10-15T13:45:00Z","v":127598,"vw":27.366939},{"c":26.795,"h":27.35,"l":26.77,"n":3818,"o":27.17,"t":"2026-10-15T14:00:00Z","v":299569,"vw":27.061162},{"c":27.04,"h":27.205,"l":26.685,"n":2708,"o":26.795,"t":"2026-10-15T14:15:00Z","v":224153,"vw":27.023126},{"c":27.815,"h":27.815,"l":26.91,"n":2187,"o":27.05,"t":"2026-10-15T14:30:00Z","v":151222,"vw":27.290774},{"c":27.77,"h":27.94,"l":27.54,"n":1456,"o":27.82,"t":"2026-10-15T14:45:00Z","v":86889,"vw":27.710886},{"c":27.97,"h":27.97,"l":27.57,"n":1106,"o":27.77,"t":"2026-10-15T15:00:00Z","v":56210,"vw":27.77337},{"c":27.7956,"h":28.19,"l":27.7956,"n":1364,"o":27.99,"t":"2026-10-15T15:15:00Z","v":89405,"vw":28.04842},{"c":27.66,"h":27.845,"l":27.64,"n":1298,"o":27.82,"t":"2026-10-15T15:30:00Z","v":83915,"vw":27.765943},{"c":27.81,"h":27.81,"l":27.57,"n":1336,"o":27.65,"t":"2026-10-15T15:45:00Z","v":80396,"vw":27.718946},{"c":27.83,"h":27.865,"l":27.67,"n":1773,"o":27.79,"t":"2026-10-15T16:00:00Z","v":164169,"vw":27.745973},{"c":27.56,"h":27.825,"l":27.52,"n":1078,"o":27.825,"t":"2026-10-15T16:15:00Z","v":71254,"vw":27.710834},{"c":27.685,"h":27.715,"l":27.51,"n":1097,"o":27.565,"t":"2026-10-15T16:30:00Z","v":62058,"vw":27.589149},{"c":27.535,"h":27.69,"l":27.5,"n":1228,"o":27.685,"t":"2026-10-15T16:45:00Z","v":69096,"vw":27.582568},{"c":27.745,"h":27.85,"l":27.53,"n":1587,"o":27.55,"t":"2026-10-15T17:00:00Z","v":102881,"vw":27.682625},{"c":27.84,"h":27.915,"l":27.75,"n":1238,"o":27.75,"t":"2026-10-15T17:15:00Z","v":70455,"vw":27.834832},{"c":28.04,"h":28.14,"l":27.8304,"n":1511,"o":27.8304,"t":"2026-10-15T17:30:00Z","v":126574,"vw":28.080595},{"c":27.905,"h":28.03,"l":27.8,"n":1580,"o":28.02,"t":"2026-10-15T17:45:00Z","v":101090,"vw":27.89403},{"c":27.585,"h":27.9,"l":27.585,"n":1725,"o":27.9,"t":"2026-10-15T18:00:00Z","v":117512,"vw":27.708991},{"c":27.969,"h":27.969,"l":27.595,"n":1668,"o":27.595,"t":"2026-10-15T18:15:00Z","v":98956,"vw":27.762105},{"c":27.99,"h":28.025,"l":27.88,"n":1423,"o":27.965,"t":"2026-10-15T18:30:00Z","v":91797,"vw":27.932965},{"c":28.05,"h":28.08,"l":27.94,"n":1140,"o":27.98,"t":"2026-10-15T18:45:00Z","v":77785,"vw":27.98911},{"c":28.315,"h":28.315,"l":28.05,"n":1170,"o":28.07,"t":"2026-10-15T19:00:00Z","v":68116,"vw":28.146653},{"c":28.35,"h":28.52,"l":28.31,"n":1612,"o":28.31,"t":"2026-10-15T19:15:00Z","v":82591,"vw":28.434272},{"c":28.4393,"h":28.57,"l":28.34,"n":2066,"o":28.34,"t":"2026-10-15T19:30:00Z","v":118965,"vw":28.466741},{"c":28.72,"h":28.75,"l":28.405,"n":6159,"o":28.425,"t":"2026-10-15T19:45:00Z","v":518944,"vw":28.625589},{"c":29.33,"h":29.33,"l":28.72,"n":34,"o":28.72,"t":"2026-10-15T20:00:00Z","v":557189,"vw":28.759247},{"c":28.76,"h":28.76,"l":28.76,"n":1,"o":28.76,"t":"2026-10-15T20:15:00Z","v":46158,"vw":28.76},{"c":28.76,"h":28.76,"l":28.76,"n":1,"o":28.76,"t":"2026-10-15T20:30:00Z","v":100,"vw":28.76},{"c":28.744,"h":28.744,"l":28.744,"n":1,"o":28.744,"t":"2026-10-15T21:00:00Z","v":200,"vw":28.744},{"c":28.88,"h":28.88,"l":28.88,"n":1,"o":28.88,"t":"2026-10-15T21:30:00Z","v":200,"vw":28.88},{"c":28.85,"h":28.85,"l":28.85,"n":1,"o":28.85,"t":"2026-10-15T22:00:00Z","v":100,"vw":28.85},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-15T22:15:00Z","v":100,"vw":28.8},{"c":28.21,"h":28.76,"l":28.21,"n":5,"o":28.76,"t":"2026-10-15T22:45:00Z","v":1038,"vw":28.6027},{"c":28.55,"h":28.55,"l":28.55,"n":14,"o":28.55,"t":"2026-10-15T23:00:00Z","v":663,"vw":28.55},{"c":28.8211,"h":28.8211,"l":28.8211,"n":3,"o":28.8211,"t":"2026-10-15T23:30:00Z","v":243,"vw":28.8211},{"c":28.75,"h":28.78,"l":28.52,"n":9,"o":28.52,"t":"2026-10-16T08:00:00Z","v":1650,"vw":28.710909},{"c":28.7,"h":28.7,"l":28.7,"n":3,"o":28.7,"t":"2026-10-16T10:00:00Z","v":450,"vw":28.7},{"c":28.51,"h":28.51,"l":28.51,"n":4,"o":28.51,"t":"2026-10-16T10:30:00Z","v":201,"vw":28.51},{"c":28.5,"h":28.54,"l":28.5,"n":28,"o":28.54,"t":"2026-10-16T10:45:00Z","v":1315,"vw":28.524732},{"c":28.208,"h":28.208,"l":28.208,"n":1,"o":28.208,"t":"2026-10-16T11:15:00Z","v":200,"vw":28.208},{"c":28.2,"h":28.2,"l":28.2,"n":1,"o":28.2,"t":"2026-10-16T11:30:00Z","v":450,"vw":28.2},{"c":28.03,"h":28.38,"l":27.5,"n":844,"o":28.16,"t":"2026-10-16T13:30:00Z","v":97968,"vw":27.996454},{"c":27.51,"h":28.11,"l":27.32,"n":861,"o":28.03,"t":"2026-10-16T13:45:00Z","v":55126,"vw":27.828037},{"c":27.715,"h":27.79,"l":27.4497,"n":771,"o":27.485,"t":"2026-10-16T14:00:00Z","v":37192,"vw":27.631557},{"c":27.73,"h":27.87,"l":27.635,"n":650,"o":27.81,"t":"2026-10-16T14:15:00Z","v":36280,"vw":27.75616},{"c":28.18,"h":28.31,"l":27.7,"n":1019,"o":27.73,"t":"2026-10-16T14:30:00Z","v":83211,"vw":28.086833},{"c":28.04,"h":28.235,"l":27.968,"n":563,"o":28.18,"t":"2026-10-16T14:45:00Z","v":37457,"vw":28.140693},{"c":27.8,"h":28.035,"l":27.615,"n":617,"o":28.035,"t":"2026-10-16T15:00:00Z","v":127946,"vw":27.742552},{"c":28.1,"h":28.1,"l":27.8,"n":642,"o":27.83,"t":"2026-10-16T15:15:00Z","v":31394,"vw":27.917196},{"c":28.02,"h":28.12,"l":27.995,"n":682,"o":28.095,"t":"2026-10-16T15:30:00Z","v":32679,"vw":28.078107},{"c":27.8734,"h":28.1,"l":27.8347,"n":653,"o":28.03,"t":"2026-10-16T15:45:00Z","v":39250,"vw":27.917436},{"c":28,"h":28,"l":27.78,"n":1134,"o":27.8501,"t":"2026-10-16T16:00:00Z","v":57898,"vw":27.858914},{"c":27.95,"h":28.055,"l":27.915,"n":583,"o":27.99,"t":"2026-10-16T16:15:00Z","v":17916,"vw":27.963296},{"c":27.9,"h":27.98,"l":27.82,"n":697,"o":27.95,"t":"2026-10-16T16:30:00Z","v":24186,"vw":27.909218},{"c":27.765,"h":27.91,"l":27.73,"n":738,"o":27.88,"t":"2026-10-16T16:45:00Z","v":27846,"vw":27.806219},{"c":27.77,"h":27.8,"l":27.705,"n":807,"o":27.79,"t":"2026-10-16T17:00:00Z","v":37851,"vw":27.757512},{"c":27.725,"h":27.765,"l":27.5,"n":1105,"o":27.76,"t":"2026-10-16T17:15:00Z","v":58592,"vw":27.64001},{"c":27.87,"h":27.875,"l":27.6,"n":914,"o":27.68,"t":"2026-10-16T17:30:00Z","v":68557,"vw":27.705337},{"c":27.605,"h":27.885,"l":27.58,"n":702,"o":27.88,"t":"2026-10-16T17:45:00Z","v":25446,"vw":27.658771},{"c":27.56,"h":27.615,"l":27.47,"n":840,"o":27.61,"t":"2026-10-16T18:00:00Z","v":34285,"vw":27.539796},{"c":27.663,"h":27.6801,"l":27.52,"n":1115,"o":27.57,"t":"2026-10-16T18:15:00Z","v":81808,"vw":27.595413},{"c":27.555,"h":27.66,"l":27.5051,"n":1153,"o":27.65,"t":"2026-10-16T18:30:00Z","v":65330,"vw":27.596157},{"c":27.3,"h":27.555,"l":27.225,"n":974,"o":27.555,"t":"2026-10-16T18:45:00Z","v":44673,"vw":27.371708},{"c":27.73,"h":27.745,"l":27.227,"n":1726,"o":27.305,"t":"2026-10-16T19:00:00Z","v":117985,"vw":27.400038},{"c":28.065,"h":28.155,"l":27.65,"n":2772,"o":27.7,"t":"2026-10-16T19:15:00Z","v":185867,"vw":27.894614},{"c":27.79,"h":28.11,"l":27.745,"n":2067,"o":28.1,"t":"2026-10-16T19:30:00Z","v":128650,"vw":27.902855},{"c":27.705,"h":27.81,"l":27.63,"n":5253,"o":27.8,"t":"2026-10-16T19:45:00Z","v":411824,"vw":27.728983},{"c":27.71,"h":27.71,"l":27.71,"n":61,"o":27.71,"t":"2026-10-16T20:00:00Z","v":589310,"vw":27.71},{"c":27.67,"h":27.67,"l":27.67,"n":3,"o":27.67,"t":"2026-10-16T21:15:00Z","v":255,"vw":27.67},{"c":27.17,"h":27.17,"l":27.17,"n":1,"o":27.17,"t":"2026-10-16T22:45:00Z","v":4000,"vw":27.17},{"c":27.34,"h":27.34,"l":27.34,"n":1,"o":27.34,"t":"2026-10-16T23:15:00Z","v":100,"vw":27.34},{"c":27.34,"h":27.34,"l":27.34,"n":5,"o":27.34,"t":"2026-10-16T23:30:00Z","v":204,"vw":27.34},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-16T23:45:00Z","v":350,"vw":27.5},{"c":28.69,"h":28.9,"l":28.54,"n":20,"o":28.61,"t":"2026-10-19T08:00:00Z","v":1800,"vw":28.810768},{"c":28.3,"h":28.3,"l":28.3,"n":5,"o":28.3,"t":"2026-10-19T09:15:00Z","v":300,"vw":28.3},{"c":28.64,"h":28.64,"l":28.64,"n":1,"o":28.64,"t":"2026-10-19T11:15:00Z","v":177,"vw":28.64},{"c":28.89,"h":28.89,"l":28.89,"n":5,"o":28.89,"t":"2026-10-19T12:00:00Z","v":186,"vw":28.89},{"c":28.81,"h":29.213,"l":28.81,"n":10,"o":29.213,"t":"2026-10-19T12:15:00Z","v":1592,"vw":28.847032},{"c":28.89,"h":28.89,"l":28.89,"n":4,"o":28.89,"t":"2026-10-19T12:45:00Z","v":308,"vw":28.89},{"c":29,"h":29,"l":29,"n":4,"o":29,"t":"2026-10-19T13:15:00Z","v":113,"vw":29},{"c":28.695,"h":28.98,"l":28.41,"n":758,"o":28.94,"t":"2026-10-19T13:30:00Z","v":99025,"vw":28.779054},{"c":28.34,"h":28.7,"l":28.34,"n":414,"o":28.685,"t":"2026-10-19T13:45:00Z","v":66646,"vw":28.563675},{"c":28.31,"h":28.4,"l":28.1,"n":577,"o":28.36,"t":"2026-10-19T14:00:00Z","v":54146,"vw":28.237939},{"c":28.33,"h":28.46,"l":28.318,"n":545,"o":28.325,"t":"2026-10-19T14:15:00Z","v":40103,"vw":28.374374},{"c":28.6,"h":28.62,"l":28.22,"n":482,"o":28.38,"t":"2026-10-19T14:30:00Z","v":25252,"vw":28.378188},{"c":28.57,"h":28.74,"l":28.51,"n":541,"o":28.65,"t":"2026-10-19T14:45:00Z","v":27298,"vw":28.585677},{"c":28.7475,"h":28.81,"l":28.5,"n":670,"o":28.55,"t":"2026-10-19T15:00:00Z","v":33414,"vw":28.675022},{"c":28.92,"h":29.0392,"l":28.73,"n":669,"o":28.775,"t":"2026-10-19T15:15:00Z","v":38065,"vw":28.927016},{"c":28.93,"h":28.97,"l":28.7501,"n":702,"o":28.9,"t":"2026-10-19T15:30:00Z","v":33080,"vw":28.888115},{"c":28.8,"h":28.925,"l":28.79,"n":553,"o":28.925,"t":"2026-10-19T15:45:00Z","v":26323,"vw":28.858373},{"c":28.765,"h":28.85,"l":28.73,"n":574,"o":28.83,"t":"2026-10-19T16:00:00Z","v":29770,"vw":28.808725},{"c":28.68,"h":28.78,"l":28.57,"n":548,"o":28.75,"t":"2026-10-19T16:15:00Z","v":23615,"vw":28.656847},{"c":28.63,"h":28.69,"l":28.57,"n":462,"o":28.66,"t":"2026-10-19T16:30:00Z","v":29690,"vw":28.629718},{"c":28.46,"h":28.65,"l":28.44,"n":487,"o":28.65,"t":"2026-10-19T16:45:00Z","v":31876,"vw":28.520082},{"c":28.47,"h":28.47,"l":28.36,"n":454,"o":28.43,"t":"2026-10-19T17:00:00Z","v":21425,"vw":28.423887},{"c":28.375,"h":28.51,"l":28.345,"n":493,"o":28.45,"t":"2026-10-19T17:15:00Z","v":18039,"vw":28.434817},{"c":28.29,"h":28.4199,"l":28.26,"n":690,"o":28.36,"t":"2026-10-19T17:30:00Z","v":36655,"vw":28.332005},{"c":28.2777,"h":28.2777,"l":28.13,"n":472,"o":28.26,"t":"2026-10-19T17:45:00Z","v":22120,"vw":28.195192},{"c":28.22,"h":28.32,"l":28.15,"n":625,"o":28.26,"t":"2026-10-19T18:00:00Z","v":25218,"vw":28.234595},{"c":28.15,"h":28.23,"l":28.1,"n":785,"o":28.22,"t":"2026-10-19T18:15:00Z","v":36602,"vw":28.141219},{"c":28.24,"h":28.25,"l":28.06,"n":682,"o":28.155,"t":"2026-10-19T18:30:00Z","v":33883,"vw":28.130603},{"c":28.23,"h":28.3,"l":28.21,"n":688,"o":28.26,"t":"2026-10-19T18:45:00Z","v":36521,"vw":28.264538},{"c":28.27,"h":28.34,"l":28.235,"n":830,"o":28.235,"t":"2026-10-19T19:00:00Z","v":40317,"vw":28.283991},{"c":28.46,"h":28.565,"l":28.27,"n":1040,"o":28.29,"t":"2026-10-19T19:15:00Z","v":39584,"vw":28.413958},{"c":28.675,"h":28.8,"l":28.45,"n":1430,"o":28.46,"t":"2026-10-19T19:30:00Z","v":67221,"vw":28.650843},{"c":28.55,"h":28.68,"l":28.46,"n":5383,"o":28.66,"t":"2026-10-19T19:45:00Z","v":412576,"vw":28.542764},{"c":28.54,"h":28.55,"l":28.54,"n":50,"o":28.55,"t":"2026-10-19T20:00:00Z","v":453430,"vw":28.54002},{"c":28.0365,"h":28.0365,"l":28.0365,"n":1,"o":28.0365,"t":"2026-10-19T21:00:00Z","v":1000,"vw":28.0365},{"c":28.1368,"h":28.1368,"l":28.1368,"n":1,"o":28.1368,"t":"2026-10-19T22:45:00Z","v":300,"vw":28.1368},{"c":28.02,"h":28.05,"l":28.02,"n":13,"o":28.05,"t":"2026-10-20T08:00:00Z","v":1522,"vw":28.04469},{"c":27.98,"h":27.98,"l":27.8,"n":45,"o":27.8,"t":"2026-10-20T12:45:00Z","v":4413,"vw":27.876887},{"c":28.5,"h":28.5,"l":28.2,"n":14,"o":28.46,"t":"2026-10-20T13:15:00Z","v":1602,"vw":28.396552},{"c":27.3533,"h":28.065,"l":27.31,"n":826,"o":27.86,"t":"2026-10-20T13:30:00Z","v":115289,"vw":27.712953},{"c":27.865,"h":27.9,"l":27.19,"n":1869,"o":27.36,"t":"2026-10-20T13:45:00Z","v":154041,"vw":27.472032},{"c":28.1175,"h":28.22,"l":27.865,"n":970,"o":27.865,"t":"2026-10-20T14:00:00Z","v":58664,"vw":28.056325},{"c":28.62,"h":28.66,"l":28.11,"n":1885,"o":28.18,"t":"2026-10-20T14:15:00Z","v":144772,"vw":28.241099},{"c":28.625,"h":28.75,"l":28.36,"n":1024,"o":28.59,"t":"2026-10-20T14:30:00Z","v":58991,"vw":28.584209},{"c":28.635,"h":28.7257,"l":28.43,"n":887,"o":28.63,"t":"2026-10-20T14:45:00Z","v":47417,"vw":28.61111},{"c":28.13,"h":28.65,"l":28.12,"n":1039,"o":28.61,"t":"2026-10-20T15:00:00Z","v":39556,"vw":28.453382},{"c":28.23,"h":28.36,"l":28.16,"n":760,"o":28.2,"t":"2026-10-20T15:15:00Z","v":34980,"vw":28.265335},{"c":28.32,"h":28.38,"l":28.15,"n":849,"o":28.25,"t":"2026-10-20T15:30:00Z","v":46606,"vw":28.270029},{"c":28.365,"h":28.4,"l":28.25,"n":682,"o":28.29,"t":"2026-10-20T15:45:00Z","v":34660,"vw":28.329531},{"c":28.28,"h":28.39,"l":28.22,"n":755,"o":28.365,"t":"2026-10-20T16:00:00Z","v":30971,"vw":28.308638},{"c":28.335,"h":28.37,"l":28.18,"n":747,"o":28.27,"t":"2026-10-20T16:15:00Z","v":38218,"vw":28.272918},{"c":28.355,"h":28.41,"l":28.3,"n":662,"o":28.335,"t":"2026-10-20T16:30:00Z","v":34094,"vw":28.3525},{"c":28.225,"h":28.47,"l":28.21,"n":564,"o":28.37,"t":"2026-10-20T16:45:00Z","v":27152,"vw":28.356482},{"c":28.33,"h":28.37,"l":28.2,"n":557,"o":28.225,"t":"2026-10-20T17:00:00Z","v":27071,"vw":28.302658},{"c":28.29,"h":28.35,"l":28.225,"n":1715,"o":28.35,"t":"2026-10-20T17:15:00Z","v":110529,"vw":28.281724},{"c":28.37,"h":28.4,"l":28.2834,"n":697,"o":28.29,"t":"2026-10-20T17:30:00Z","v":33718,"vw":28.339022},{"c":28.43,"h":28.445,"l":28.32,"n":744,"o":28.39,"t":"2026-10-20T17:45:00Z","v":34131,"vw":28.382417},{"c":28.55,"h":28.55,"l":28.3601,"n":1047,"o":28.44,"t":"2026-10-20T18:00:00Z","v":61202,"vw":28.44312},{"c":28.55,"h":28.57,"l":28.495,"n":633,"o":28.555,"t":"2026-10-20T18:15:00Z","v":25309,"vw":28.535842},{"c":28.485,"h":28.56,"l":28.42,"n":812,"o":28.53,"t":"2026-10-20T18:30:00Z","v":36417,"vw":28.501279},{"c":28.61,"h":28.64,"l":28.46,"n":780,"o":28.46,"t":"2026-10-20T18:45:00Z","v":36044,"vw":28.57903},{"c":28.64,"h":28.745,"l":28.59,"n":792,"o":28.65,"t":"2026-10-20T19:00:00Z","v":44912,"vw":28.641886},{"c":28.53,"h":28.68,"l":28.49,"n":1488,"o":28.63,"t":"2026-10-20T19:15:00Z","v":106805,"vw":28.584453},{"c":28.6002,"h":28.63,"l":28.49,"n":1556,"o":28.53,"t":"2026-10-20T19:30:00Z","v":87955,"vw":28.566884},{"c":28.55,"h":28.62,"l":28.39,"n":4440,"o":28.6,"t":"2026-10-20T19:45:00Z","v":314873,"vw":28.488717},{"c":28.57,"h":28.57,"l":28.55,"n":71,"o":28.55,"t":"2026-10-20T20:00:00Z","v":2185310,"vw":28.569527},{"c":28.3077,"h":28.3077,"l":28.3077,"n":1,"o":28.3077,"t":"2026-10-20T20:15:00Z","v":365,"vw":28.3077},{"c":29,"h":29,"l":28.87,"n":4,"o":28.87,"t":"2026-10-20T20:45:00Z","v":2389,"vw":28.984224},{"c":29.15,"h":29.15,"l":28.95,"n":20,"o":28.95,"t":"2026-10-20T21:00:00Z","v":3789,"vw":29.101656},{"c":29.05,"h":29.05,"l":29.05,"n":1,"o":29.05,"t":"2026-10-20T21:30:00Z","v":172,"vw":29.05},{"c":29.4,"h":29.4,"l":29.25,"n":13,"o":29.25,"t":"2026-10-20T22:00:00Z","v":841,"vw":29.274194},{"c":29.48,"h":29.48,"l":29.47,"n":10,"o":29.47,"t":"2026-10-20T22:15:00Z","v":365,"vw":29.475},{"c":29.5866,"h":29.64,"l":29.5866,"n":2,"o":29.64,"t":"2026-10-20T22:30:00Z","v":475,"vw":29.609084},{"c":29.49,"h":29.49,"l":29.26,"n":22,"o":29.28,"t":"2026-10-21T08:00:00Z","v":2432,"vw":29.351312},{"c":29.48,"h":29.48,"l":29.48,"n":1,"o":29.48,"t":"2026-10-21T08:15:00Z","v":250,"vw":29.48},{"c":29.195,"h":29.34,"l":29.195,"n":2,"o":29.34,"t":"2026-10-21T08:30:00Z","v":200,"vw":29.2675},{"c":29.03,"h":29.11,"l":28.99,"n":20,"o":29,"t":"2026-10-21T08:45:00Z","v":1403,"vw":29.041934},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-10-21T09:15:00Z","v":700,"vw":29.1},{"c":28.97,"h":29,"l":28.97,"n":3,"o":29,"t":"2026-10-21T10:00:00Z","v":201,"vw":28.985},{"c":29.48,"h":29.48,"l":29.25,"n":94,"o":29.25,"t":"2026-10-21T11:15:00Z","v":9336,"vw":29.348354},{"c":29.5,"h":29.55,"l":29.28,"n":75,"o":29.28,"t":"2026-10-21T12:00:00Z","v":8634,"vw":29.45117},{"c":29.3501,"h":29.55,"l":29.3501,"n":29,"o":29.45,"t":"2026-10-21T12:15:00Z","v":5668,"vw":29.538395},{"c":29.515,"h":29.515,"l":29.515,"n":13,"o":29.515,"t":"2026-10-21T12:30:00Z","v":112,"vw":29.515},{"c":29.52,"h":29.52,"l":29.5,"n":18,"o":29.5,"t":"2026-10-21T12:45:00Z","v":396,"vw":29.51},{"c":29.69,"h":29.8,"l":29.5,"n":141,"o":29.52,"t":"2026-10-21T13:00:00Z","v":12014,"vw":29.577897},{"c":29.62,"h":29.82,"l":29.4376,"n":41,"o":29.4376,"t":"2026-10-21T13:15:00Z","v":4780,"vw":29.698396},{"c":28.87,"h":29.67,"l":28.74,"n":757,"o":29.54,"t":"2026-10-21T13:30:00Z","v":71591,"vw":29.308747},{"c":29.18,"h":29.2,"l":28.87,"n":552,"o":28.88,"t":"2026-10-21T13:45:00Z","v":33042,"vw":29.033852},{"c":28.95,"h":29.23,"l":28.93,"n":567,"o":29.19,"t":"2026-10-21T14:00:00Z","v":43748,"vw":29.102354},{"c":29.1,"h":29.19,"l":28.8146,"n":655,"o":28.99,"t":"2026-10-21T14:15:00Z","v":46618,"vw":28.967127},{"c":29.11,"h":29.23,"l":28.9973,"n":498,"o":29.075,"t":"2026-10-21T14:30:00Z","v":26784,"vw":29.121581},{"c":29.06,"h":29.235,"l":29.06,"n":413,"o":29.07,"t":"2026-10-21T14:45:00Z","v":32787,"vw":29.132289},{"c":29.045,"h":29.085,"l":29.01,"n":414,"o":29.06,"t":"2026-10-21T15:00:00Z","v":20669,"vw":29.055073},{"c":29.08,"h":29.17,"l":28.985,"n":525,"o":29.04,"t":"2026-10-21T15:15:00Z","v":21853,"vw":29.069445},{"c":29.13,"h":29.2199,"l":29.04,"n":437,"o":29.1199,"t":"2026-10-21T15:30:00Z","v":22162,"vw":29.147685},{"c":29.315,"h":29.3319,"l":29.145,"n":465,"o":29.145,"t":"2026-10-21T15:45:00Z","v":48443,"vw":29.258963},{"c":29.28,"h":29.31,"l":29.19,"n":566,"o":29.29,"t":"2026-10-21T16:00:00Z","v":37851,"vw":29.24829},{"c":29.13,"h":29.31,"l":29.12,"n":455,"o":29.31,"t":"2026-10-21T16:15:00Z","v":16581,"vw":29.208449},{"c":29.305,"h":29.4999,"l":29.1,"n":830,"o":29.15,"t":"2026-10-21T16:30:00Z","v":36071,"vw":29.269407},{"c":29.275,"h":29.335,"l":29.26,"n":443,"o":29.305,"t":"2026-10-21T16:45:00Z","v":19092,"vw":29.300608},{"c":29.31,"h":29.31,"l":29.23,"n":559,"o":29.26,"t":"2026-10-21T17:00:00Z","v":32518,"vw":29.286603},{"c":29.28,"h":29.33,"l":29.25,"n":555,"o":29.3,"t":"2026-10-21T17:15:00Z","v":17845,"vw":29.304741},{"c":29.36,"h":29.36,"l":29.25,"n":634,"o":29.28,"t":"2026-10-21T17:30:00Z","v":30054,"vw":29.307412},{"c":29.32,"h":29.36,"l":29.3,"n":590,"o":29.36,"t":"2026-10-21T17:45:00Z","v":20781,"vw":29.329297},{"c":29.385,"h":29.42,"l":29.28,"n":670,"o":29.32,"t":"2026-10-21T18:00:00Z","v":34986,"vw":29.346887},{"c":29.36,"h":29.42,"l":29.34,"n":590,"o":29.3895,"t":"2026-10-21T18:15:00Z","v":29444,"vw":29.382471},{"c":29.39,"h":29.43,"l":29.36,"n":643,"o":29.36,"t":"2026-10-21T18:30:00Z","v":26277,"vw":29.392512},{"c":29.16,"h":29.41,"l":29.14,"n":1034,"o":29.41,"t":"2026-10-21T18:45:00Z","v":53454,"vw":29.296967},{"c":29.73,"h":29.745,"l":29.09,"n":2400,"o":29.155,"t":"2026-10-21T19:00:00Z","v":158997,"vw":29.59106},{"c":29.81,"h":29.82,"l":29.67,"n":2114,"o":29.73,"t":"2026-10-21T19:15:00Z","v":143793,"vw":29.759745},{"c":29.84,"h":29.91,"l":29.78,"n":2699,"o":29.81,"t":"2026-10-21T19:30:00Z","v":203102,"vw":29.836865},{"c":29.87,"h":30.03,"l":29.77,"n":9693,"o":29.85,"t":"2026-10-21T19:45:00Z","v":884087,"vw":29.901639},{"c":30.5,"h":30.51,"l":29.88,"n":68,"o":29.88,"t":"2026-10-21T20:00:00Z","v":1538072,"vw":29.886616},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-21T21:00:00Z","v":2000,"vw":30.2},{"c":29.79,"h":29.88,"l":29.79,"n":5,"o":29.88,"t":"2026-10-21T22:00:00Z","v":1217,"vw":29.836432},{"c":29.46,"h":29.52,"l":29.46,"n":8,"o":29.52,"t":"2026-10-21T22:15:00Z","v":471,"vw":29.48},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-21T23:15:00Z","v":250,"vw":29.5},{"c":28.82,"h":29.4,"l":28.82,"n":3,"o":29.4,"t":"2026-10-21T23:45:00Z","v":300,"vw":29.013333},{"c":28.49,"h":28.88,"l":28.49,"n":61,"o":28.73,"t":"2026-10-22T08:00:00Z","v":4745,"vw":28.762402},{"c":28.53,"h":28.53,"l":28.53,"n":1,"o":28.53,"t":"2026-10-22T08:45:00Z","v":492,"vw":28.53},{"c":28.47,"h":28.47,"l":28.45,"n":10,"o":28.45,"t":"2026-10-22T10:00:00Z","v":2751,"vw":28.45792},{"c":28.72,"h":28.72,"l":28.72,"n":1,"o":28.72,"t":"2026-10-22T10:30:00Z","v":500,"vw":28.72},{"c":28.5,"h":28.6,"l":28.48,"n":55,"o":28.48,"t":"2026-10-22T11:00:00Z","v":8205,"vw":28.551224},{"c":28.22,"h":28.3,"l":28.22,"n":12,"o":28.29,"t":"2026-10-22T11:45:00Z","v":1643,"vw":28.243333},{"c":28.55,"h":28.75,"l":28.35,"n":80,"o":28.35,"t":"2026-10-22T12:00:00Z","v":4973,"vw":28.447734},{"c":28.4,"h":28.65,"l":28.4,"n":56,"o":28.65,"t":"2026-10-22T12:15:00Z","v":6343,"vw":28.531228},{"c":28.29,"h":28.62,"l":28.29,"n":3,"o":28.62,"t":"2026-10-22T12:45:00Z","v":1410,"vw":28.453362},{"c":28.26,"h":28.53,"l":28.2,"n":137,"o":28.39,"t":"2026-10-22T13:00:00Z","v":7383,"vw":28.384038},{"c":28.45,"h":28.45,"l":28.18,"n":43,"o":28.42,"t":"2026-10-22T13:15:00Z","v":9667,"vw":28.319664},{"c":28.03,"h":28.43,"l":27.71,"n":782,"o":28.43,"t":"2026-10-22T13:30:00Z","v":81701,"vw":28.22296},{"c":28.255,"h":28.27,"l":27.82,"n":714,"o":28.04,"t":"2026-10-22T13:45:00Z","v":38961,"vw":28.01878},{"c":27.71,"h":28.395,"l":27.7,"n":1081,"o":28.3,"t":"2026-10-22T14:00:00Z","v":78144,"vw":27.925287},{"c":27.3185,"h":27.79,"l":27.29,"n":1147,"o":27.71,"t":"2026-10-22T14:15:00Z","v":75571,"vw":27.605019},{"c":27.96,"h":28.069,"l":27.35,"n":1251,"o":27.36,"t":"2026-10-22T14:30:00Z","v":101184,"vw":27.657296},{"c":27.935,"h":28.02,"l":27.72,"n":1067,"o":27.97,"t":"2026-10-22T14:45:00Z","v":49341,"vw":27.853124},{"c":27.705,"h":27.965,"l":27.65,"n":1417,"o":27.955,"t":"2026-10-22T15:00:00Z","v":84980,"vw":27.756978},{"c":27.66,"h":27.89,"l":27.66,"n":1247,"o":27.73,"t":"2026-10-22T15:15:00Z","v":107030,"vw":27.761353},{"c":27.67,"h":27.78,"l":27.59,"n":1107,"o":27.68,"t":"2026-10-22T15:30:00Z","v":62847,"vw":27.691444},{"c":27.95,"h":28.005,"l":27.6919,"n":707,"o":27.71,"t":"2026-10-22T15:45:00Z","v":27523,"vw":27.84029},{"c":27.99,"h":28.01,"l":27.84,"n":679,"o":27.96,"t":"2026-10-22T16:00:00Z","v":29326,"vw":27.945303},{"c":27.98,"h":28.07,"l":27.94,"n":690,"o":27.995,"t":"2026-10-22T16:15:00Z","v":24650,"vw":27.999368},{"c":27.76,"h":27.98,"l":27.76,"n":721,"o":27.98,"t":"2026-10-22T16:30:00Z","v":161280,"vw":27.920413},{"c":27.83,"h":27.83,"l":27.63,"n":866,"o":27.76,"t":"2026-10-22T16:45:00Z","v":37332,"vw":27.732449},{"c":27.76,"h":27.87,"l":27.66,"n":646,"o":27.86,"t":"2026-10-22T17:00:00Z","v":26529,"vw":27.736103},{"c":27.65,"h":27.78,"l":27.63,"n":854,"o":27.75,"t":"2026-10-22T17:15:00Z","v":45673,"vw":27.704958},{"c":27.66,"h":27.69,"l":27.57,"n":642,"o":27.6,"t":"2026-10-22T17:30:00Z","v":28157,"vw":27.640372},{"c":27.45,"h":27.69,"l":27.435,"n":1105,"o":27.685,"t":"2026-10-22T17:45:00Z","v":71700,"vw":27.533735},{"c":27.55,"h":27.6,"l":27.25,"n":1159,"o":27.48,"t":"2026-10-22T18:00:00Z","v":109840,"vw":27.426245},{"c":27.575,"h":27.78,"l":27.445,"n":1532,"o":27.59,"t":"2026-10-22T18:15:00Z","v":184633,"vw":27.608808},{"c":27.62,"h":27.68,"l":27.5,"n":998,"o":27.575,"t":"2026-10-22T18:30:00Z","v":55068,"vw":27.576952},{"c":27.475,"h":27.62,"l":27.32,"n":1457,"o":27.62,"t":"2026-10-22T18:45:00Z","v":98322,"vw":27.443158},{"c":27.36,"h":27.47,"l":27.11,"n":2297,"o":27.47,"t":"2026-10-22T19:00:00Z","v":336779,"vw":27.236377},{"c":27.31,"h":27.54,"l":27.31,"n":1779,"o":27.36,"t":"2026-10-22T19:15:00Z","v":246234,"vw":27.44189},{"c":26.97,"h":27.305,"l":26.9101,"n":2882,"o":27.3,"t":"2026-10-22T19:30:00Z","v":220234,"vw":27.052669},{"c":27.04,"h":27.21,"l":26.835,"n":6655,"o":26.96,"t":"2026-10-22T19:45:00Z","v":712024,"vw":27.030804},{"c":27.15,"h":27.15,"l":27.03,"n":35,"o":27.03,"t":"2026-10-22T20:00:00Z","v":1771041,"vw":27.030025},{"c":27.03,"h":27.14,"l":27.03,"n":39,"o":27.14,"t":"2026-10-22T20:15:00Z","v":4912,"vw":27.046304},{"c":27.1043,"h":27.1043,"l":26.98,"n":3,"o":26.98,"t":"2026-10-22T20:45:00Z","v":397,"vw":27.017572},{"c":26.9,"h":26.94,"l":26.9,"n":31,"o":26.94,"t":"2026-10-22T23:15:00Z","v":633,"vw":26.928235},{"c":26.8,"h":26.8,"l":26.8,"n":5,"o":26.8,"t":"2026-10-22T23:45:00Z","v":366,"vw":26.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.295011273957159,"strike":38.83314543404735,"iv":0.9039480270574972,"gamma":0.025313979706877113,"theta":-0.020343742953776778,"vega":0.013020293122886134,"rho":0.0018167415543300256,"breakevenPct":46.00058473136011},{"delta":0.15,"premium":0.46412063134160086,"strike":36.014656144306656,"iv":0.8743538895152199,"gamma":0.03500958286358512,"theta":-0.0264880496054115,"vega":0.017417136414881622,"rho":0.0027217471982243736,"breakevenPct":36.11483871510542},{"delta":0.2,"premium":0.6809676652401332,"strike":34.23918212077984,"iv":0.8681583927722302,"gamma":0.04122372800760818,"theta":-0.03119548264384213,"vega":0.020475986685687113,"rho":0.0035983374313470293,"breakevenPct":30.299066365746157},{"delta":0.25,"premium":0.9246671421778411,"strike":33.05040418449833,"iv":0.8751246314788398,"gamma":0.04547955301949595,"theta":-0.03509467427484546,"vega":0.02278221588207323,"rho":0.0044589439959106065,"breakevenPct":26.77265420401558},{"delta":0.3,"premium":1.168366619115549,"strike":31.861626248216833,"iv":0.8820908701854494,"gamma":0.04973537803138373,"theta":-0.03899386590584879,"vega":0.025088445078459344,"rho":0.005319550560474184,"breakevenPct":23.246242042285004},{"delta":0.35,"premium":1.412066096053257,"strike":30.672848311935333,"iv":0.889057108892059,"gamma":0.05399120304327151,"theta":-0.04289305753685212,"vega":0.027394674274845456,"rho":0.006180157125037762,"breakevenPct":19.719829880554432},{"delta":0.4,"premium":1.7115384615384617,"strike":29.615384615384617,"iv":0.8934,"gamma":0.05621538461538461,"theta":-0.04504615384615385,"vega":0.02862307692307692,"rho":0.007001137275895789,"breakevenPct":16.891504018369687},{"delta":0.45,"premium":2.083746898263027,"strike":28.729174051754697,"iv":0.8943216589861751,"gamma":0.05579000354484225,"theta":-0.04492208436724566,"vega":0.02844583481035094,"rho":0.007770438739755331,"breakevenPct":14.973585634394489},{"delta":0.5,"premium":2.4559553349875927,"strike":27.842963488124777,"iv":0.8952433179723502,"gamma":0.05536462247429989,"theta":-0.04479801488833747,"vega":0.028268592697624956,"rho":0.008539740203614872,"breakevenPct":13.055667250419292},{"delta":0.55,"premium":2.828163771712159,"strike":26.95675292449486,"iv":0.8961649769585254,"gamma":0.054939241403757534,"theta":-0.04467394540942928,"vega":0.02809135058489897,"rho":0.009309041667474415,"breakevenPct":11.137748866444094},{"delta":0.6,"premium":3.2003722084367245,"strike":26.07054236086494,"iv":0.8970866359447005,"gamma":0.05451386033321517,"theta":-0.04454987593052109,"vega":0.027914108472172988,"rho":0.010078343131333956,"breakevenPct":9.219830482468897},{"delta":0.65,"premium":3.57258064516129,"strike":25.18433179723502,"iv":0.8980082949308755,"gamma":0.05408847926267281,"theta":-0.044425806451612905,"vega":0.027736866359447002,"rho":0.010847644595193499,"breakevenPct":7.301912098493698},{"delta":0.7,"premium":4.524698795180722,"strike":24.006024096385545,"iv":1.004277108433735,"gamma":0.046565060240963865,"theta":-0.04610963855421687,"vega":0.026030120481927713,"rho":0.011170834481530018,"breakevenPct":6.457921237187553},{"delta":0.75,"premium":5.629116465863453,"strike":22.751004016064257,"iv":1.1382128514056224,"gamma":0.03717751004016064,"theta":-0.04826827309236948,"vega":0.02392168674698795,"rho":0.011376863751547362,"breakevenPct":5.895971947491461},{"delta":0.8,"premium":6.994414168937331,"strike":21.137602179836513,"iv":1.2655449591280654,"gamma":0.02941444141689373,"theta":-0.0469016348773842,"vega":0.02099318801089918,"rho":0.01137312987418575,"breakevenPct":4.970210256618811},{"delta":0.85,"premium":9.335740725605069,"strike":18.66755699461051,"iv":1.5935041741477862,"gamma":0.01997608976691182,"theta":-0.04945842405917583,"vega":0.017548875382328185,"rho":0.01058864172547259,"breakevenPct":4.48991686647604},{"delta":0.9,"premium":11.95951767302162,"strike":15.738102908722976,"iv":1.8575450493894499,"gamma":0.012500407577764414,"theta":-0.04368173739162474,"vega":0.0130892505533707,"rho":0.00957834352041569,"breakevenPct":3.349330528897743}],"put":[{"delta":0.1,"premium":0.35831447963800905,"strike":20.05938914027149,"iv":0.8973380090497737,"gamma":0.02583472850678733,"theta":-0.02008766968325792,"vega":0.013271040723981902,"rho":-0.002421263173656767,"breakevenPct":26.48852738569596},{"delta":0.15,"premium":0.5562782805429864,"strike":21.47341628959276,"iv":0.8482429864253394,"gamma":0.03618540723981901,"theta":-0.02455599547511312,"vega":0.01734343891402715,"rho":-0.0036522001388906693,"breakevenPct":21.950977578172488},{"delta":0.2,"premium":0.7753264604810997,"strike":22.735395189003437,"iv":0.8113571134020618,"gamma":0.045244192439862545,"theta":-0.028638006872852232,"vega":0.020968522336769758,"rho":-0.0048985749931863875,"breakevenPct":18.0594450428271},{"delta":0.25,"premium":1.0502405498281786,"strike":23.59450171821306,"iv":0.8068210309278351,"gamma":0.05087993127147766,"theta":-0.03169642611683849,"vega":0.023408384879725085,"rho":-0.0061858546192298325,"breakevenPct":15.879622506026568},{"delta":0.3,"premium":1.3251546391752578,"strike":24.45360824742268,"iv":0.8022849484536082,"gamma":0.05651567010309279,"theta":-0.034754845360824745,"vega":0.025848247422680413,"rho":-0.0074731342452732785,"breakevenPct":13.699799969226035},{"delta":0.35,"premium":1.657624497370863,"strike":25.281472316733684,"iv":0.7975760593875657,"gamma":0.06029703062171358,"theta":-0.03657615218063718,"vega":0.027422517785338694,"rho":-0.008803389444525217,"breakevenPct":11.851314106855149},{"delta":0.4,"premium":2.0906588308072998,"strike":26.054747912155893,"iv":0.7925652335292298,"gamma":0.060838323538509126,"theta":-0.03623591091865141,"vega":0.027484379832972472,"rho":-0.01020873383213046,"breakevenPct":10.581757159147044},{"delta":0.45,"premium":2.5236931642437366,"strike":26.828023507578102,"iv":0.7875544076708939,"gamma":0.061379616455304674,"theta":-0.03589566965666564,"vega":0.027546241880606247,"rho":-0.0116140782197357,"breakevenPct":9.312200211438942},{"delta":0.5,"premium":2.956727497680173,"strike":27.601299103000308,"iv":0.782543581812558,"gamma":0.06192090937210022,"theta":-0.035555428394679865,"vega":0.027608103928240025,"rho":-0.01301942260734094,"breakevenPct":8.04264326373084},{"delta":0.55,"premium":3.3897618311166102,"strike":28.374574698422517,"iv":0.7775327559542221,"gamma":0.06246220228889576,"theta":-0.035215187132694094,"vega":0.0276699659758738,"rho":-0.014424766994946183,"breakevenPct":6.773086316022735},{"delta":0.6,"premium":3.822796164553046,"strike":29.147850293844726,"iv":0.7725219300958862,"gamma":0.06300349520569132,"theta":-0.03487494587070832,"vega":0.027731828023507578,"rho":-0.015830111382551422,"breakevenPct":5.503529368314634},{"delta":0.65,"premium":4.255830497989484,"strike":29.921125889266936,"iv":0.7675111042375503,"gamma":0.06354478812248686,"theta":-0.03453470460872255,"vega":0.027793690071141353,"rho":-0.017235455770156664,"breakevenPct":4.233972420606531}]},"raw":{"call":[{"delta":0.1,"premium":0.295011273957159,"strike":38.83314543404735,"iv":0.9039480270574972,"gamma":0.025313979706877113,"theta":-0.020343742953776778,"vega":0.013020293122886134,"rho":0.0018167415543300256,"breakevenPct":46.00058473136011},{"delta":0.15,"premium":0.46412063134160086,"strike":36.014656144306656,"iv":0.8743538895152199,"gamma":0.03500958286358512,"theta":-0.0264880496054115,"vega":0.017417136414881622,"rho":0.0027217471982243736,"breakevenPct":36.11483871510542},{"delta":0.2,"premium":0.6809676652401332,"strike":34.23918212077984,"iv":0.8681583927722302,"gamma":0.04122372800760818,"theta":-0.03119548264384213,"vega":0.020475986685687113,"rho":0.0035983374313470293,"breakevenPct":30.299066365746157},{"delta":0.25,"premium":0.9246671421778411,"strike":33.05040418449833,"iv":0.8751246314788398,"gamma":0.04547955301949595,"theta":-0.03509467427484546,"vega":0.02278221588207323,"rho":0.0044589439959106065,"breakevenPct":26.77265420401558},{"delta":0.3,"premium":1.168366619115549,"strike":31.861626248216833,"iv":0.8820908701854494,"gamma":0.04973537803138373,"theta":-0.03899386590584879,"vega":0.025088445078459344,"rho":0.005319550560474184,"breakevenPct":23.246242042285004},{"delta":0.35,"premium":1.412066096053257,"strike":30.672848311935333,"iv":0.889057108892059,"gamma":0.05399120304327151,"theta":-0.04289305753685212,"vega":0.027394674274845456,"rho":0.006180157125037762,"breakevenPct":19.719829880554432},{"delta":0.4,"premium":1.7115384615384617,"strike":29.615384615384617,"iv":0.8934,"gamma":0.05621538461538461,"theta":-0.04504615384615385,"vega":0.02862307692307692,"rho":0.007001137275895789,"breakevenPct":16.891504018369687},{"delta":0.45,"premium":2.083746898263027,"strike":28.729174051754697,"iv":0.8943216589861751,"gamma":0.05579000354484225,"theta":-0.04492208436724566,"vega":0.02844583481035094,"rho":0.007770438739755331,"breakevenPct":14.973585634394489},{"delta":0.5,"premium":2.4559553349875927,"strike":27.842963488124777,"iv":0.8952433179723502,"gamma":0.05536462247429989,"theta":-0.04479801488833747,"vega":0.028268592697624956,"rho":0.008539740203614872,"breakevenPct":13.055667250419292},{"delta":0.55,"premium":2.828163771712159,"strike":26.95675292449486,"iv":0.8961649769585254,"gamma":0.054939241403757534,"theta":-0.04467394540942928,"vega":0.02809135058489897,"rho":0.009309041667474415,"breakevenPct":11.137748866444094},{"delta":0.6,"premium":3.2003722084367245,"strike":26.07054236086494,"iv":0.8970866359447005,"gamma":0.05451386033321517,"theta":-0.04454987593052109,"vega":0.027914108472172988,"rho":0.010078343131333956,"breakevenPct":9.219830482468897},{"delta":0.65,"premium":3.57258064516129,"strike":25.18433179723502,"iv":0.8980082949308755,"gamma":0.05408847926267281,"theta":-0.044425806451612905,"vega":0.027736866359447002,"rho":0.010847644595193499,"breakevenPct":7.301912098493698},{"delta":0.7,"premium":4.524698795180722,"strike":24.006024096385545,"iv":1.004277108433735,"gamma":0.046565060240963865,"theta":-0.04610963855421687,"vega":0.026030120481927713,"rho":0.011170834481530018,"breakevenPct":6.457921237187553},{"delta":0.75,"premium":5.629116465863453,"strike":22.751004016064257,"iv":1.1382128514056224,"gamma":0.03717751004016064,"theta":-0.04826827309236948,"vega":0.02392168674698795,"rho":0.011376863751547362,"breakevenPct":5.895971947491461},{"delta":0.8,"premium":6.994414168937331,"strike":21.137602179836513,"iv":1.2655449591280654,"gamma":0.02941444141689373,"theta":-0.0469016348773842,"vega":0.02099318801089918,"rho":0.01137312987418575,"breakevenPct":4.970210256618811},{"delta":0.85,"premium":9.335740725605069,"strike":18.66755699461051,"iv":1.5935041741477862,"gamma":0.01997608976691182,"theta":-0.04945842405917583,"vega":0.017548875382328185,"rho":0.01058864172547259,"breakevenPct":4.48991686647604},{"delta":0.9,"premium":11.95951767302162,"strike":15.738102908722976,"iv":1.8575450493894499,"gamma":0.012500407577764414,"theta":-0.04368173739162474,"vega":0.0130892505533707,"rho":0.00957834352041569,"breakevenPct":3.349330528897743}],"put":[{"delta":0.1,"premium":0.35831447963800905,"strike":20.05938914027149,"iv":0.8973380090497737,"gamma":0.02583472850678733,"theta":-0.02008766968325792,"vega":0.013271040723981902,"rho":-0.002421263173656767,"breakevenPct":26.48852738569596},{"delta":0.15,"premium":0.5562782805429864,"strike":21.47341628959276,"iv":0.8482429864253394,"gamma":0.03618540723981901,"theta":-0.02455599547511312,"vega":0.01734343891402715,"rho":-0.0036522001388906693,"breakevenPct":21.950977578172488},{"delta":0.2,"premium":0.7753264604810997,"strike":22.735395189003437,"iv":0.8113571134020618,"gamma":0.045244192439862545,"theta":-0.028638006872852232,"vega":0.020968522336769758,"rho":-0.0048985749931863875,"breakevenPct":18.0594450428271},{"delta":0.25,"premium":1.0502405498281786,"strike":23.59450171821306,"iv":0.8068210309278351,"gamma":0.05087993127147766,"theta":-0.03169642611683849,"vega":0.023408384879725085,"rho":-0.0061858546192298325,"breakevenPct":15.879622506026568},{"delta":0.3,"premium":1.3251546391752578,"strike":24.45360824742268,"iv":0.8022849484536082,"gamma":0.05651567010309279,"theta":-0.034754845360824745,"vega":0.025848247422680413,"rho":-0.0074731342452732785,"breakevenPct":13.699799969226035},{"delta":0.35,"premium":1.657624497370863,"strike":25.281472316733684,"iv":0.7975760593875657,"gamma":0.06029703062171358,"theta":-0.03657615218063718,"vega":0.027422517785338694,"rho":-0.008803389444525217,"breakevenPct":11.851314106855149},{"delta":0.4,"premium":2.0906588308072998,"strike":26.054747912155893,"iv":0.7925652335292298,"gamma":0.060838323538509126,"theta":-0.03623591091865141,"vega":0.027484379832972472,"rho":-0.01020873383213046,"breakevenPct":10.581757159147044},{"delta":0.45,"premium":2.5236931642437366,"strike":26.828023507578102,"iv":0.7875544076708939,"gamma":0.061379616455304674,"theta":-0.03589566965666564,"vega":0.027546241880606247,"rho":-0.0116140782197357,"breakevenPct":9.312200211438942},{"delta":0.5,"premium":2.956727497680173,"strike":27.601299103000308,"iv":0.782543581812558,"gamma":0.06192090937210022,"theta":-0.035555428394679865,"vega":0.027608103928240025,"rho":-0.01301942260734094,"breakevenPct":8.04264326373084},{"delta":0.55,"premium":3.3897618311166102,"strike":28.374574698422517,"iv":0.7775327559542221,"gamma":0.06246220228889576,"theta":-0.035215187132694094,"vega":0.0276699659758738,"rho":-0.014424766994946183,"breakevenPct":6.773086316022735},{"delta":0.6,"premium":3.822796164553046,"strike":29.147850293844726,"iv":0.7725219300958862,"gamma":0.06300349520569132,"theta":-0.03487494587070832,"vega":0.027731828023507578,"rho":-0.015830111382551422,"breakevenPct":5.503529368314634},{"delta":0.65,"premium":4.255830497989484,"strike":29.921125889266936,"iv":0.7675111042375503,"gamma":0.06354478812248686,"theta":-0.03453470460872255,"vega":0.027793690071141353,"rho":-0.017235455770156664,"breakevenPct":4.233972420606531}]}},"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"}}