{"symbol":"XRPT","url":"https://intraalpha.com/companies/XRPT","capturedAt":"2026-10-22T20:46:46.688Z","state":"ready","quote":{"symbol":"XRPT","last_price":28.51,"prev_close":31.95,"regular_close":27.97,"change":-3.44,"change_pct":-10.7668,"regular_change":-3.98,"regular_change_pct":-12.457,"extended_change":0.54,"extended_change_pct":1.9306,"bid":27.6,"ask":28.51,"bid_size":700,"ask_size":200,"volume":132691,"vwap":28.439255,"open":28.97,"high":29.13,"low":27.92,"close":27.97,"trade_count":2575,"last_trade_at":"2026-10-22T20:43:05.326836175Z","last_quote_at":"2026-10-22T20:45:19.523175009Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:42.743102463-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":103100000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0.0271,"inception_date":"2025-05-22","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:45.990104+00:00"},"optionObservedAt":"2026-10-22T19:56:22.599Z","bars":[{"c":28.49,"h":29.1,"l":28.15,"n":169,"o":28.15,"t":"2026-10-15T08:00:00Z","v":8322,"vw":28.599704},{"c":28.3,"h":28.39,"l":28.3,"n":6,"o":28.39,"t":"2026-10-15T08:05:00Z","v":2116,"vw":28.317102},{"c":28.5,"h":28.5,"l":28.5,"n":7,"o":28.5,"t":"2026-10-15T08:15:00Z","v":323,"vw":28.5},{"c":28.55,"h":28.57,"l":28.55,"n":7,"o":28.57,"t":"2026-10-15T08:25:00Z","v":721,"vw":28.56053},{"c":28.98,"h":28.98,"l":28.98,"n":5,"o":28.98,"t":"2026-10-15T08:30:00Z","v":402,"vw":28.98},{"c":28.76,"h":28.9,"l":28.76,"n":3,"o":28.9,"t":"2026-10-15T08:35:00Z","v":490,"vw":28.860864},{"c":28.95,"h":28.95,"l":28.95,"n":1,"o":28.95,"t":"2026-10-15T09:00:00Z","v":200,"vw":28.95},{"c":28.91,"h":28.91,"l":28.91,"n":1,"o":28.91,"t":"2026-10-15T09:10:00Z","v":169,"vw":28.91},{"c":28.89,"h":28.89,"l":28.89,"n":4,"o":28.89,"t":"2026-10-15T09:25:00Z","v":410,"vw":28.89},{"c":28.9,"h":28.9,"l":28.9,"n":2,"o":28.9,"t":"2026-10-15T09:45:00Z","v":488,"vw":28.9},{"c":28.4,"h":28.4,"l":28.4,"n":6,"o":28.4,"t":"2026-10-15T10:40:00Z","v":502,"vw":28.4},{"c":28.32,"h":28.4,"l":28.32,"n":2,"o":28.4,"t":"2026-10-15T10:50:00Z","v":275,"vw":28.370909},{"c":28.46,"h":28.46,"l":28.46,"n":2,"o":28.46,"t":"2026-10-15T10:55:00Z","v":120,"vw":28.46},{"c":28.5,"h":28.57,"l":28.4079,"n":15,"o":28.57,"t":"2026-10-15T11:00:00Z","v":732,"vw":28.466538},{"c":28.28,"h":28.28,"l":28.28,"n":2,"o":28.28,"t":"2026-10-15T11:05:00Z","v":101,"vw":28.28},{"c":28.56,"h":28.56,"l":28.56,"n":2,"o":28.56,"t":"2026-10-15T11:10:00Z","v":141,"vw":28.56},{"c":28.75,"h":28.75,"l":28.4,"n":5,"o":28.4,"t":"2026-10-15T11:15:00Z","v":366,"vw":28.604167},{"c":28.48,"h":28.48,"l":28.48,"n":4,"o":28.48,"t":"2026-10-15T11:20:00Z","v":301,"vw":28.48},{"c":28.4976,"h":28.64,"l":28.4976,"n":3,"o":28.64,"t":"2026-10-15T11:25:00Z","v":491,"vw":28.586079},{"c":28.7,"h":28.7,"l":28.7,"n":4,"o":28.7,"t":"2026-10-15T11:40:00Z","v":200,"vw":28.7},{"c":28.8,"h":28.8,"l":28.8,"n":3,"o":28.8,"t":"2026-10-15T11:45:00Z","v":620,"vw":28.8},{"c":28.4,"h":28.4,"l":28.4,"n":3,"o":28.4,"t":"2026-10-15T12:05:00Z","v":345,"vw":28.4},{"c":28.45,"h":28.45,"l":28.45,"n":2,"o":28.45,"t":"2026-10-15T12:10:00Z","v":109,"vw":28.45},{"c":28.6,"h":28.6,"l":28.52,"n":5,"o":28.52,"t":"2026-10-15T12:20:00Z","v":381,"vw":28.555182},{"c":28.35,"h":28.39,"l":28.25,"n":16,"o":28.39,"t":"2026-10-15T12:30:00Z","v":2230,"vw":28.346863},{"c":28.25,"h":28.2507,"l":28.25,"n":5,"o":28.2507,"t":"2026-10-15T12:45:00Z","v":965,"vw":28.250145},{"c":28.04,"h":28.08,"l":28.04,"n":3,"o":28.08,"t":"2026-10-15T12:55:00Z","v":218,"vw":28.06},{"c":28.09,"h":28.12,"l":28.07,"n":5,"o":28.07,"t":"2026-10-15T13:00:00Z","v":373,"vw":28.090596},{"c":27.96,"h":28.04,"l":27.96,"n":20,"o":28.04,"t":"2026-10-15T13:05:00Z","v":2793,"vw":28.027102},{"c":28.22,"h":28.22,"l":28.22,"n":2,"o":28.22,"t":"2026-10-15T13:10:00Z","v":230,"vw":28.22},{"c":28.19,"h":28.19,"l":28.19,"n":3,"o":28.19,"t":"2026-10-15T13:15:00Z","v":335,"vw":28.19},{"c":27.939,"h":27.939,"l":27.939,"n":7,"o":27.939,"t":"2026-10-15T13:25:00Z","v":198,"vw":27.939},{"c":28.12,"h":28.12,"l":27.86,"n":60,"o":27.92,"t":"2026-10-15T13:30:00Z","v":3249,"vw":27.934076},{"c":28.03,"h":28.03,"l":27.65,"n":68,"o":27.74,"t":"2026-10-15T13:35:00Z","v":2025,"vw":27.799102},{"c":28.215,"h":28.22,"l":28.12,"n":52,"o":28.2,"t":"2026-10-15T13:40:00Z","v":3125,"vw":28.194081},{"c":28.1956,"h":28.21,"l":28.1956,"n":7,"o":28.21,"t":"2026-10-15T13:45:00Z","v":427,"vw":28.201325},{"c":27.46,"h":27.74,"l":27.46,"n":59,"o":27.74,"t":"2026-10-15T13:50:00Z","v":2601,"vw":27.552418},{"c":27.6988,"h":27.6988,"l":27.4,"n":20,"o":27.4,"t":"2026-10-15T13:55:00Z","v":4293,"vw":27.422812},{"c":27.97,"h":27.97,"l":27.59,"n":65,"o":27.59,"t":"2026-10-15T14:00:00Z","v":2953,"vw":27.785891},{"c":28.15,"h":28.15,"l":27.97,"n":26,"o":27.97,"t":"2026-10-15T14:05:00Z","v":2041,"vw":27.996106},{"c":28.62,"h":28.67,"l":28.47,"n":91,"o":28.47,"t":"2026-10-15T14:10:00Z","v":8515,"vw":28.579924},{"c":28.7499,"h":28.7499,"l":28.42,"n":38,"o":28.445,"t":"2026-10-15T14:15:00Z","v":5457,"vw":28.475493},{"c":28.57,"h":28.7,"l":28.49,"n":15,"o":28.7,"t":"2026-10-15T14:20:00Z","v":670,"vw":28.59875},{"c":28.68,"h":28.68,"l":28.61,"n":18,"o":28.6336,"t":"2026-10-15T14:25:00Z","v":835,"vw":28.643769},{"c":28.73,"h":28.73,"l":28.43,"n":17,"o":28.54,"t":"2026-10-15T14:30:00Z","v":822,"vw":28.537018},{"c":28.8199,"h":28.8199,"l":28.58,"n":28,"o":28.695,"t":"2026-10-15T14:35:00Z","v":3786,"vw":28.668205},{"c":28.96,"h":28.99,"l":28.9,"n":25,"o":28.9,"t":"2026-10-15T14:40:00Z","v":1166,"vw":28.96},{"c":29.1642,"h":29.1642,"l":28.89,"n":42,"o":28.96,"t":"2026-10-15T14:45:00Z","v":2141,"vw":29.036519},{"c":28.92,"h":29.04,"l":28.8401,"n":24,"o":29.04,"t":"2026-10-15T14:50:00Z","v":1513,"vw":28.92441},{"c":29.16,"h":29.16,"l":29.16,"n":10,"o":29.16,"t":"2026-10-15T14:55:00Z","v":662,"vw":29.16},{"c":29.535,"h":29.535,"l":29.11,"n":56,"o":29.16,"t":"2026-10-15T15:00:00Z","v":3780,"vw":29.359798},{"c":29.63,"h":29.65,"l":29.5,"n":32,"o":29.65,"t":"2026-10-15T15:05:00Z","v":1841,"vw":29.616752},{"c":29.64,"h":29.64,"l":29.57,"n":24,"o":29.63,"t":"2026-10-15T15:10:00Z","v":2388,"vw":29.625346},{"c":29.73,"h":29.735,"l":29.69,"n":24,"o":29.69,"t":"2026-10-15T15:15:00Z","v":2740,"vw":29.725271},{"c":29.69,"h":29.72,"l":29.69,"n":22,"o":29.72,"t":"2026-10-15T15:20:00Z","v":1042,"vw":29.705789},{"c":29.93,"h":29.95,"l":29.74,"n":26,"o":29.74,"t":"2026-10-15T15:25:00Z","v":3770,"vw":29.886963},{"c":29.8277,"h":29.91,"l":29.82,"n":13,"o":29.91,"t":"2026-10-15T15:30:00Z","v":1027,"vw":29.854562},{"c":29.97,"h":30.0001,"l":29.89,"n":31,"o":29.99,"t":"2026-10-15T15:35:00Z","v":2436,"vw":29.976474},{"c":29.885,"h":30.01,"l":29.885,"n":26,"o":29.9619,"t":"2026-10-15T15:40:00Z","v":3375,"vw":29.919407},{"c":29.87,"h":29.92,"l":29.74,"n":18,"o":29.74,"t":"2026-10-15T15:45:00Z","v":2918,"vw":29.899544},{"c":29.79,"h":29.84,"l":29.79,"n":9,"o":29.84,"t":"2026-10-15T15:50:00Z","v":443,"vw":29.812796},{"c":29.945,"h":29.95,"l":29.815,"n":17,"o":29.84,"t":"2026-10-15T15:55:00Z","v":2043,"vw":29.834812},{"c":29.84,"h":29.9,"l":29.84,"n":18,"o":29.9,"t":"2026-10-15T16:00:00Z","v":1689,"vw":29.887307},{"c":29.93,"h":29.94,"l":29.93,"n":19,"o":29.94,"t":"2026-10-15T16:05:00Z","v":1392,"vw":29.938602},{"c":29.825,"h":29.905,"l":29.825,"n":8,"o":29.905,"t":"2026-10-15T16:10:00Z","v":409,"vw":29.869444},{"c":29.7,"h":29.73,"l":29.7,"n":5,"o":29.73,"t":"2026-10-15T16:15:00Z","v":406,"vw":29.72},{"c":29.58,"h":29.63,"l":29.58,"n":7,"o":29.63,"t":"2026-10-15T16:25:00Z","v":348,"vw":29.608723},{"c":29.575,"h":29.58,"l":29.575,"n":3,"o":29.58,"t":"2026-10-15T16:30:00Z","v":313,"vw":29.576667},{"c":29.63,"h":29.63,"l":29.63,"n":1,"o":29.63,"t":"2026-10-15T16:35:00Z","v":100,"vw":29.63},{"c":29.69,"h":29.69,"l":29.63,"n":12,"o":29.63,"t":"2026-10-15T16:40:00Z","v":1291,"vw":29.658461},{"c":29.8057,"h":29.8057,"l":29.725,"n":12,"o":29.725,"t":"2026-10-15T16:45:00Z","v":1027,"vw":29.780358},{"c":29.6789,"h":29.72,"l":29.66,"n":13,"o":29.68,"t":"2026-10-15T16:50:00Z","v":1380,"vw":29.683335},{"c":29.75,"h":29.75,"l":29.75,"n":4,"o":29.75,"t":"2026-10-15T16:55:00Z","v":117,"vw":29.75},{"c":29.67,"h":29.67,"l":29.67,"n":2,"o":29.67,"t":"2026-10-15T17:00:00Z","v":140,"vw":29.67},{"c":29.89,"h":29.89,"l":29.812,"n":5,"o":29.86,"t":"2026-10-15T17:10:00Z","v":606,"vw":29.850004},{"c":30.16,"h":30.16,"l":29.96,"n":46,"o":29.96,"t":"2026-10-15T17:15:00Z","v":12239,"vw":30.11688},{"c":30.18,"h":30.2,"l":30.1355,"n":13,"o":30.1355,"t":"2026-10-15T17:20:00Z","v":1412,"vw":30.170249},{"c":30.03,"h":30.03,"l":30.03,"n":4,"o":30.03,"t":"2026-10-15T17:25:00Z","v":150,"vw":30.03},{"c":29.98,"h":29.98,"l":29.98,"n":7,"o":29.98,"t":"2026-10-15T17:35:00Z","v":366,"vw":29.98},{"c":30.06,"h":30.1,"l":30.06,"n":32,"o":30.09,"t":"2026-10-15T17:40:00Z","v":13076,"vw":30.061266},{"c":30.08,"h":30.08,"l":30.03,"n":7,"o":30.08,"t":"2026-10-15T17:45:00Z","v":2137,"vw":30.038476},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-15T17:55:00Z","v":482,"vw":30},{"c":29.83,"h":29.83,"l":29.83,"n":2,"o":29.83,"t":"2026-10-15T18:00:00Z","v":251,"vw":29.83},{"c":29.86,"h":29.89,"l":29.86,"n":2,"o":29.89,"t":"2026-10-15T18:05:00Z","v":200,"vw":29.875},{"c":29.7301,"h":29.845,"l":29.7301,"n":7,"o":29.845,"t":"2026-10-15T18:10:00Z","v":1504,"vw":29.818693},{"c":29.79,"h":29.79,"l":29.7233,"n":8,"o":29.74,"t":"2026-10-15T18:15:00Z","v":518,"vw":29.749776},{"c":29.8399,"h":29.86,"l":29.795,"n":9,"o":29.8,"t":"2026-10-15T18:20:00Z","v":1749,"vw":29.831266},{"c":29.85,"h":29.85,"l":29.84,"n":6,"o":29.84,"t":"2026-10-15T18:25:00Z","v":328,"vw":29.845},{"c":29.9,"h":29.9088,"l":29.9,"n":8,"o":29.9,"t":"2026-10-15T18:30:00Z","v":790,"vw":29.903104},{"c":29.93,"h":29.992,"l":29.93,"n":5,"o":29.992,"t":"2026-10-15T18:35:00Z","v":661,"vw":29.981667},{"c":30.01,"h":30.01,"l":29.93,"n":10,"o":29.93,"t":"2026-10-15T18:40:00Z","v":772,"vw":29.981292},{"c":30.005,"h":30.01,"l":30.005,"n":4,"o":30.01,"t":"2026-10-15T18:45:00Z","v":270,"vw":30.007},{"c":29.99,"h":29.99,"l":29.99,"n":4,"o":29.99,"t":"2026-10-15T18:55:00Z","v":292,"vw":29.99},{"c":30.1302,"h":30.1302,"l":30.1302,"n":2,"o":30.1302,"t":"2026-10-15T19:00:00Z","v":217,"vw":30.1302},{"c":30.13,"h":30.13,"l":30.13,"n":1,"o":30.13,"t":"2026-10-15T19:05:00Z","v":100,"vw":30.13},{"c":30.15,"h":30.15,"l":30.15,"n":9,"o":30.15,"t":"2026-10-15T19:15:00Z","v":207,"vw":30.15},{"c":30.19,"h":30.21,"l":30.19,"n":4,"o":30.21,"t":"2026-10-15T19:20:00Z","v":203,"vw":30.2},{"c":30.19,"h":30.19,"l":30.19,"n":21,"o":30.19,"t":"2026-10-15T19:25:00Z","v":6125,"vw":30.19},{"c":30.09,"h":30.09,"l":30.09,"n":8,"o":30.09,"t":"2026-10-15T19:30:00Z","v":175,"vw":30.09},{"c":30.08,"h":30.08,"l":30.08,"n":5,"o":30.08,"t":"2026-10-15T19:35:00Z","v":401,"vw":30.08},{"c":30.03,"h":30.1399,"l":29.99,"n":24,"o":30.1399,"t":"2026-10-15T19:40:00Z","v":3804,"vw":30.015052},{"c":30.105,"h":30.13,"l":30.105,"n":6,"o":30.13,"t":"2026-10-15T19:45:00Z","v":973,"vw":30.11706},{"c":30.1,"h":30.1,"l":30.08,"n":12,"o":30.09,"t":"2026-10-15T19:50:00Z","v":2151,"vw":30.088008},{"c":30.12,"h":30.13,"l":30.07,"n":61,"o":30.0999,"t":"2026-10-15T19:55:00Z","v":11826,"vw":30.114623},{"c":30.13,"h":30.13,"l":30.13,"n":3,"o":30.13,"t":"2026-10-15T20:00:00Z","v":160,"vw":30.13},{"c":30.1244,"h":30.1244,"l":30.1244,"n":2,"o":30.1244,"t":"2026-10-15T20:05:00Z","v":160,"vw":30.1244},{"c":30,"h":30.01,"l":30,"n":2,"o":30.01,"t":"2026-10-15T20:15:00Z","v":300,"vw":30.006667},{"c":30,"h":30,"l":30,"n":4,"o":30,"t":"2026-10-15T20:20:00Z","v":900,"vw":30},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-10-15T20:25:00Z","v":200,"vw":30.01},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-15T20:30:00Z","v":200,"vw":30},{"c":29.99,"h":29.99,"l":29.99,"n":5,"o":29.99,"t":"2026-10-15T20:40:00Z","v":250,"vw":29.99},{"c":29.85,"h":29.85,"l":29.77,"n":7,"o":29.77,"t":"2026-10-15T20:55:00Z","v":588,"vw":29.820315},{"c":29.92,"h":29.92,"l":29.92,"n":9,"o":29.92,"t":"2026-10-15T21:15:00Z","v":2400,"vw":29.92},{"c":30.15,"h":30.15,"l":30.15,"n":4,"o":30.15,"t":"2026-10-15T21:20:00Z","v":140,"vw":30.15},{"c":30.15,"h":30.15,"l":30.15,"n":2,"o":30.15,"t":"2026-10-15T21:30:00Z","v":109,"vw":30.15},{"c":30.1584,"h":30.1584,"l":30.1584,"n":1,"o":30.1584,"t":"2026-10-15T22:00:00Z","v":150,"vw":30.1584},{"c":29.92,"h":29.92,"l":29.92,"n":1,"o":29.92,"t":"2026-10-15T22:35:00Z","v":300,"vw":29.92},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-10-15T22:40:00Z","v":150,"vw":29.75},{"c":29.88,"h":29.88,"l":29.88,"n":4,"o":29.88,"t":"2026-10-15T23:05:00Z","v":333,"vw":29.88},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-10-15T23:35:00Z","v":402,"vw":29.6},{"c":29.6,"h":29.6,"l":29.6,"n":2,"o":29.6,"t":"2026-10-15T23:40:00Z","v":400,"vw":29.6},{"c":29.65,"h":29.65,"l":29.6,"n":9,"o":29.6,"t":"2026-10-15T23:45:00Z","v":1700,"vw":29.629446},{"c":30,"h":30,"l":29.64,"n":77,"o":29.78,"t":"2026-10-16T08:00:00Z","v":4004,"vw":29.963499},{"c":30.07,"h":30.08,"l":30.07,"n":4,"o":30.08,"t":"2026-10-16T08:35:00Z","v":383,"vw":30.073333},{"c":29.94,"h":29.94,"l":29.94,"n":5,"o":29.94,"t":"2026-10-16T09:20:00Z","v":122,"vw":29.94},{"c":29.98,"h":29.98,"l":29.98,"n":9,"o":29.98,"t":"2026-10-16T09:55:00Z","v":1307,"vw":29.98},{"c":29.7,"h":29.7,"l":29.695,"n":3,"o":29.695,"t":"2026-10-16T10:00:00Z","v":662,"vw":29.697734},{"c":29.59,"h":29.59,"l":29.59,"n":4,"o":29.59,"t":"2026-10-16T10:10:00Z","v":124,"vw":29.59},{"c":30.15,"h":30.15,"l":30.14,"n":6,"o":30.14,"t":"2026-10-16T10:40:00Z","v":564,"vw":30.145229},{"c":30.0112,"h":30.0112,"l":30.0112,"n":1,"o":30.0112,"t":"2026-10-16T10:55:00Z","v":170,"vw":30.0112},{"c":30,"h":30.02,"l":30,"n":27,"o":30,"t":"2026-10-16T11:05:00Z","v":2009,"vw":30.002951},{"c":30.32,"h":30.32,"l":30.32,"n":2,"o":30.32,"t":"2026-10-16T11:10:00Z","v":109,"vw":30.32},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-10-16T11:15:00Z","v":232,"vw":30.25},{"c":30.44,"h":30.44,"l":30.44,"n":3,"o":30.44,"t":"2026-10-16T11:25:00Z","v":285,"vw":30.44},{"c":30.395,"h":30.4688,"l":30.395,"n":2,"o":30.4688,"t":"2026-10-16T11:35:00Z","v":383,"vw":30.418508},{"c":30.27,"h":30.27,"l":30.27,"n":1,"o":30.27,"t":"2026-10-16T11:40:00Z","v":167,"vw":30.27},{"c":30.27,"h":30.44,"l":30.26,"n":5,"o":30.44,"t":"2026-10-16T11:45:00Z","v":952,"vw":30.355789},{"c":30.0089,"h":30.0089,"l":30.0089,"n":1,"o":30.0089,"t":"2026-10-16T12:00:00Z","v":115,"vw":30.0089},{"c":29.5,"h":29.5,"l":29.5,"n":2,"o":29.5,"t":"2026-10-16T13:00:00Z","v":210,"vw":29.5},{"c":29.5,"h":29.69,"l":29.5,"n":40,"o":29.69,"t":"2026-10-16T13:30:00Z","v":5504,"vw":29.643222},{"c":29.61,"h":29.61,"l":29.49,"n":18,"o":29.5,"t":"2026-10-16T13:35:00Z","v":3437,"vw":29.508549},{"c":29.7,"h":29.7,"l":29.55,"n":46,"o":29.65,"t":"2026-10-16T13:40:00Z","v":8203,"vw":29.618905},{"c":29.62,"h":29.62,"l":29.48,"n":23,"o":29.51,"t":"2026-10-16T13:50:00Z","v":1713,"vw":29.521195},{"c":29.68,"h":29.68,"l":29.63,"n":11,"o":29.63,"t":"2026-10-16T13:55:00Z","v":858,"vw":29.646254},{"c":29.625,"h":29.67,"l":29.57,"n":40,"o":29.645,"t":"2026-10-16T14:00:00Z","v":2823,"vw":29.620345},{"c":29.48,"h":29.58,"l":29.48,"n":11,"o":29.58,"t":"2026-10-16T14:05:00Z","v":717,"vw":29.557457},{"c":29.61,"h":29.61,"l":29.61,"n":5,"o":29.61,"t":"2026-10-16T14:10:00Z","v":244,"vw":29.61},{"c":29.9833,"h":29.9833,"l":29.765,"n":6,"o":29.84,"t":"2026-10-16T14:20:00Z","v":943,"vw":29.919089},{"c":29.86,"h":29.9405,"l":29.86,"n":12,"o":29.94,"t":"2026-10-16T14:25:00Z","v":922,"vw":29.928246},{"c":29.865,"h":29.865,"l":29.865,"n":4,"o":29.865,"t":"2026-10-16T14:30:00Z","v":353,"vw":29.865},{"c":29.815,"h":29.88,"l":29.815,"n":9,"o":29.87,"t":"2026-10-16T14:35:00Z","v":497,"vw":29.85892},{"c":29.85,"h":29.85,"l":29.76,"n":15,"o":29.79,"t":"2026-10-16T14:40:00Z","v":920,"vw":29.790305},{"c":29.79,"h":29.83,"l":29.7676,"n":12,"o":29.81,"t":"2026-10-16T14:45:00Z","v":1342,"vw":29.786275},{"c":29.45,"h":29.73,"l":29.45,"n":35,"o":29.73,"t":"2026-10-16T14:50:00Z","v":1987,"vw":29.635636},{"c":29.42,"h":29.5191,"l":29.42,"n":16,"o":29.47,"t":"2026-10-16T14:55:00Z","v":2100,"vw":29.479037},{"c":29.24,"h":29.26,"l":29.12,"n":32,"o":29.26,"t":"2026-10-16T15:00:00Z","v":1892,"vw":29.191662},{"c":28.815,"h":28.915,"l":28.815,"n":59,"o":28.88,"t":"2026-10-16T15:05:00Z","v":5720,"vw":28.85903},{"c":28.885,"h":28.97,"l":28.885,"n":25,"o":28.885,"t":"2026-10-16T15:10:00Z","v":2001,"vw":28.922206},{"c":28.83,"h":28.83,"l":28.81,"n":15,"o":28.81,"t":"2026-10-16T15:15:00Z","v":483,"vw":28.820338},{"c":28.68,"h":28.79,"l":28.5068,"n":49,"o":28.79,"t":"2026-10-16T15:20:00Z","v":4333,"vw":28.655206},{"c":28.79,"h":28.8,"l":28.71,"n":28,"o":28.71,"t":"2026-10-16T15:25:00Z","v":4681,"vw":28.791314},{"c":28.81,"h":28.83,"l":28.76,"n":21,"o":28.76,"t":"2026-10-16T15:30:00Z","v":2096,"vw":28.776694},{"c":28.85,"h":28.85,"l":28.79,"n":15,"o":28.84,"t":"2026-10-16T15:35:00Z","v":809,"vw":28.817143},{"c":28.81,"h":28.83,"l":28.79,"n":20,"o":28.83,"t":"2026-10-16T15:40:00Z","v":1839,"vw":28.805135},{"c":28.6998,"h":28.775,"l":28.6998,"n":9,"o":28.765,"t":"2026-10-16T15:45:00Z","v":959,"vw":28.717375},{"c":28.42,"h":28.59,"l":28.42,"n":31,"o":28.59,"t":"2026-10-16T15:50:00Z","v":6331,"vw":28.47903},{"c":28.55,"h":28.55,"l":28.49,"n":20,"o":28.49,"t":"2026-10-16T15:55:00Z","v":2166,"vw":28.538728},{"c":28.5,"h":28.5,"l":28.36,"n":35,"o":28.43,"t":"2026-10-16T16:00:00Z","v":14388,"vw":28.424007},{"c":28.45,"h":28.45,"l":28.45,"n":8,"o":28.45,"t":"2026-10-16T16:05:00Z","v":457,"vw":28.45},{"c":28.71,"h":28.71,"l":28.689,"n":8,"o":28.689,"t":"2026-10-16T16:15:00Z","v":362,"vw":28.699618},{"c":28.78,"h":28.78,"l":28.78,"n":3,"o":28.78,"t":"2026-10-16T16:25:00Z","v":176,"vw":28.78},{"c":28.7,"h":28.7,"l":28.7,"n":8,"o":28.7,"t":"2026-10-16T16:30:00Z","v":221,"vw":28.7},{"c":28.6,"h":28.6,"l":28.6,"n":8,"o":28.6,"t":"2026-10-16T16:40:00Z","v":553,"vw":28.6},{"c":28.41,"h":28.41,"l":28.365,"n":15,"o":28.39,"t":"2026-10-16T16:50:00Z","v":1137,"vw":28.394624},{"c":28.2501,"h":28.2534,"l":28.2501,"n":4,"o":28.2534,"t":"2026-10-16T17:00:00Z","v":1397,"vw":28.251469},{"c":28.16,"h":28.25,"l":28.13,"n":22,"o":28.25,"t":"2026-10-16T17:05:00Z","v":1066,"vw":28.174615},{"c":28.14,"h":28.14,"l":28.14,"n":6,"o":28.14,"t":"2026-10-16T17:10:00Z","v":258,"vw":28.14},{"c":27.85,"h":28.07,"l":27.85,"n":42,"o":28.07,"t":"2026-10-16T17:15:00Z","v":3030,"vw":27.928815},{"c":27.775,"h":27.97,"l":27.7492,"n":30,"o":27.88,"t":"2026-10-16T17:20:00Z","v":2226,"vw":27.859343},{"c":27.96,"h":27.96,"l":27.96,"n":3,"o":27.96,"t":"2026-10-16T17:25:00Z","v":102,"vw":27.96},{"c":28.11,"h":28.11,"l":28.04,"n":19,"o":28.04,"t":"2026-10-16T17:30:00Z","v":1214,"vw":28.087234},{"c":28.5,"h":28.675,"l":28.3474,"n":31,"o":28.3474,"t":"2026-10-16T17:40:00Z","v":2686,"vw":28.521741},{"c":28.5,"h":28.5,"l":28.5,"n":3,"o":28.5,"t":"2026-10-16T17:45:00Z","v":233,"vw":28.5},{"c":28.09,"h":28.25,"l":28.07,"n":14,"o":28.25,"t":"2026-10-16T17:50:00Z","v":1374,"vw":28.098633},{"c":28.16,"h":28.16,"l":28.125,"n":3,"o":28.125,"t":"2026-10-16T17:55:00Z","v":205,"vw":28.1425},{"c":27.975,"h":27.975,"l":27.975,"n":5,"o":27.975,"t":"2026-10-16T18:00:00Z","v":287,"vw":27.975},{"c":28.1,"h":28.14,"l":27.95,"n":10,"o":27.95,"t":"2026-10-16T18:05:00Z","v":525,"vw":28.0725},{"c":28.17,"h":28.17,"l":28.11,"n":13,"o":28.11,"t":"2026-10-16T18:10:00Z","v":1060,"vw":28.14089},{"c":28.1,"h":28.11,"l":28.08,"n":13,"o":28.11,"t":"2026-10-16T18:20:00Z","v":795,"vw":28.097871},{"c":28.1699,"h":28.17,"l":28.1,"n":31,"o":28.12,"t":"2026-10-16T18:25:00Z","v":21111,"vw":28.109211},{"c":28.11,"h":28.155,"l":28.08,"n":13,"o":28.11,"t":"2026-10-16T18:30:00Z","v":856,"vw":28.105625},{"c":27.935,"h":28,"l":27.8,"n":18,"o":28,"t":"2026-10-16T18:40:00Z","v":1111,"vw":27.897748},{"c":27.845,"h":27.94,"l":27.84,"n":23,"o":27.845,"t":"2026-10-16T18:45:00Z","v":3461,"vw":27.896075},{"c":27.79,"h":27.79,"l":27.65,"n":12,"o":27.7,"t":"2026-10-16T18:55:00Z","v":1669,"vw":27.755079},{"c":27.66,"h":27.75,"l":27.66,"n":16,"o":27.75,"t":"2026-10-16T19:00:00Z","v":859,"vw":27.7025},{"c":27.75,"h":27.75,"l":27.64,"n":16,"o":27.72,"t":"2026-10-16T19:05:00Z","v":1331,"vw":27.698398},{"c":27.99,"h":27.99,"l":27.84,"n":20,"o":27.9,"t":"2026-10-16T19:10:00Z","v":1297,"vw":27.947319},{"c":28,"h":28,"l":27.9108,"n":12,"o":27.94,"t":"2026-10-16T19:15:00Z","v":1140,"vw":27.950893},{"c":27.96,"h":28,"l":27.96,"n":9,"o":28,"t":"2026-10-16T19:20:00Z","v":672,"vw":27.993641},{"c":28.14,"h":28.15,"l":28.09,"n":27,"o":28.09,"t":"2026-10-16T19:25:00Z","v":1860,"vw":28.106399},{"c":28,"h":28.08,"l":28,"n":15,"o":28.08,"t":"2026-10-16T19:30:00Z","v":552,"vw":28.040816},{"c":27.871,"h":28.015,"l":27.871,"n":41,"o":27.94,"t":"2026-10-16T19:35:00Z","v":14391,"vw":27.929164},{"c":27.87,"h":27.97,"l":27.87,"n":30,"o":27.89,"t":"2026-10-16T19:40:00Z","v":1115,"vw":27.919231},{"c":28.045,"h":28.045,"l":27.875,"n":37,"o":27.88,"t":"2026-10-16T19:45:00Z","v":2101,"vw":27.979444},{"c":28.075,"h":28.075,"l":28.05,"n":3,"o":28.05,"t":"2026-10-16T19:50:00Z","v":300,"vw":28.058333},{"c":27.97,"h":28.08,"l":27.97,"n":127,"o":28.05,"t":"2026-10-16T19:55:00Z","v":16277,"vw":28.033944},{"c":28,"h":28,"l":28,"n":4,"o":28,"t":"2026-10-16T20:00:00Z","v":15181,"vw":28},{"c":28.001,"h":28.72,"l":28.001,"n":5,"o":28.72,"t":"2026-10-16T20:10:00Z","v":1782,"vw":28.075931},{"c":28.86,"h":28.86,"l":28.86,"n":1,"o":28.86,"t":"2026-10-16T20:30:00Z","v":100,"vw":28.86},{"c":28.7682,"h":28.7682,"l":28.7682,"n":14,"o":28.7682,"t":"2026-10-16T21:30:00Z","v":525,"vw":28.7682},{"c":28.23,"h":28.23,"l":28.2,"n":5,"o":28.2,"t":"2026-10-16T22:40:00Z","v":346,"vw":28.218519},{"c":28.03,"h":28.03,"l":28.03,"n":2,"o":28.03,"t":"2026-10-16T22:50:00Z","v":125,"vw":28.03},{"c":28.03,"h":28.03,"l":28,"n":6,"o":28,"t":"2026-10-16T22:55:00Z","v":921,"vw":28.025901},{"c":28.32,"h":28.32,"l":28.32,"n":2,"o":28.32,"t":"2026-10-16T23:10:00Z","v":141,"vw":28.32},{"c":28.01,"h":28.01,"l":28.01,"n":1,"o":28.01,"t":"2026-10-16T23:45:00Z","v":124,"vw":28.01},{"c":28.72,"h":28.95,"l":28.53,"n":167,"o":28.57,"t":"2026-10-19T08:00:00Z","v":7320,"vw":28.755595},{"c":28.44,"h":28.73,"l":28.44,"n":7,"o":28.69,"t":"2026-10-19T08:05:00Z","v":632,"vw":28.563264},{"c":28.85,"h":28.85,"l":28.85,"n":1,"o":28.85,"t":"2026-10-19T08:35:00Z","v":1340,"vw":28.85},{"c":28.8418,"h":28.8418,"l":28.8418,"n":1,"o":28.8418,"t":"2026-10-19T08:45:00Z","v":170,"vw":28.8418},{"c":28.819,"h":28.819,"l":28.819,"n":1,"o":28.819,"t":"2026-10-19T09:40:00Z","v":612,"vw":28.819},{"c":28.7,"h":28.7,"l":28.7,"n":1,"o":28.7,"t":"2026-10-19T09:45:00Z","v":100,"vw":28.7},{"c":28.63,"h":28.63,"l":28.63,"n":4,"o":28.63,"t":"2026-10-19T09:55:00Z","v":152,"vw":28.63},{"c":28.35,"h":28.5,"l":28.35,"n":24,"o":28.5,"t":"2026-10-19T10:20:00Z","v":1963,"vw":28.475331},{"c":28.14,"h":28.3,"l":28.14,"n":8,"o":28.3,"t":"2026-10-19T10:25:00Z","v":491,"vw":28.261538},{"c":28.08,"h":28.08,"l":28.08,"n":3,"o":28.08,"t":"2026-10-19T10:30:00Z","v":571,"vw":28.08},{"c":28.56,"h":28.56,"l":28.55,"n":8,"o":28.55,"t":"2026-10-19T10:50:00Z","v":281,"vw":28.555349},{"c":28.3575,"h":28.3575,"l":28.3575,"n":12,"o":28.3575,"t":"2026-10-19T11:00:00Z","v":434,"vw":28.3575},{"c":28.07,"h":28.23,"l":28.07,"n":3,"o":28.23,"t":"2026-10-19T11:05:00Z","v":1182,"vw":28.09383},{"c":28.09,"h":28.09,"l":28.09,"n":1,"o":28.09,"t":"2026-10-19T11:10:00Z","v":270,"vw":28.09},{"c":28.0153,"h":28.0153,"l":28.0153,"n":3,"o":28.0153,"t":"2026-10-19T11:30:00Z","v":452,"vw":28.0153},{"c":27.97,"h":27.97,"l":27.97,"n":7,"o":27.97,"t":"2026-10-19T11:35:00Z","v":349,"vw":27.97},{"c":28.12,"h":28.12,"l":28.12,"n":2,"o":28.12,"t":"2026-10-19T11:45:00Z","v":117,"vw":28.12},{"c":28.97,"h":28.97,"l":28.97,"n":2,"o":28.97,"t":"2026-10-19T11:50:00Z","v":236,"vw":28.97},{"c":28.42,"h":28.42,"l":28.42,"n":7,"o":28.42,"t":"2026-10-19T11:55:00Z","v":351,"vw":28.42},{"c":28.41,"h":28.43,"l":28.4,"n":7,"o":28.43,"t":"2026-10-19T12:20:00Z","v":2001,"vw":28.407371},{"c":28.6245,"h":28.6519,"l":28.6245,"n":2,"o":28.6519,"t":"2026-10-19T12:35:00Z","v":600,"vw":28.629067},{"c":28.65,"h":28.65,"l":28.65,"n":3,"o":28.65,"t":"2026-10-19T12:40:00Z","v":364,"vw":28.65},{"c":28.5398,"h":28.5398,"l":28.5398,"n":1,"o":28.5398,"t":"2026-10-19T12:55:00Z","v":100,"vw":28.5398},{"c":28.74,"h":28.74,"l":28.74,"n":1,"o":28.74,"t":"2026-10-19T13:00:00Z","v":100,"vw":28.74},{"c":28.59,"h":28.59,"l":28.59,"n":2,"o":28.59,"t":"2026-10-19T13:15:00Z","v":500,"vw":28.59},{"c":28.79,"h":28.79,"l":28.6,"n":6,"o":28.67,"t":"2026-10-19T13:20:00Z","v":508,"vw":28.687351},{"c":28.5,"h":28.65,"l":28.4511,"n":46,"o":28.62,"t":"2026-10-19T13:30:00Z","v":8553,"vw":28.553754},{"c":28.1634,"h":28.44,"l":28.1634,"n":39,"o":28.43,"t":"2026-10-19T13:35:00Z","v":2700,"vw":28.327922},{"c":28.37,"h":28.37,"l":28.245,"n":20,"o":28.28,"t":"2026-10-19T13:40:00Z","v":979,"vw":28.302413},{"c":28.285,"h":28.32,"l":28.1796,"n":27,"o":28.1796,"t":"2026-10-19T13:45:00Z","v":1408,"vw":28.295478},{"c":28.1229,"h":28.155,"l":28.05,"n":8,"o":28.155,"t":"2026-10-19T13:50:00Z","v":314,"vw":28.109567},{"c":28.0413,"h":28.12,"l":28.0413,"n":11,"o":28.12,"t":"2026-10-19T13:55:00Z","v":905,"vw":28.066923},{"c":27.7567,"h":28,"l":27.7567,"n":31,"o":27.98,"t":"2026-10-19T14:00:00Z","v":2181,"vw":27.914359},{"c":27.85,"h":28.05,"l":27.85,"n":26,"o":27.88,"t":"2026-10-19T14:05:00Z","v":1611,"vw":27.908176},{"c":28.02,"h":28.02,"l":27.79,"n":38,"o":27.9,"t":"2026-10-19T14:10:00Z","v":4379,"vw":27.917533},{"c":27.9699,"h":28.07,"l":27.9699,"n":9,"o":28.07,"t":"2026-10-19T14:15:00Z","v":860,"vw":28.032378},{"c":27.9,"h":28.01,"l":27.9,"n":22,"o":28.01,"t":"2026-10-19T14:20:00Z","v":2583,"vw":27.983954},{"c":28.01,"h":28.01,"l":27.86,"n":6,"o":27.86,"t":"2026-10-19T14:25:00Z","v":262,"vw":27.926079},{"c":27.7842,"h":27.88,"l":27.7842,"n":8,"o":27.88,"t":"2026-10-19T14:30:00Z","v":266,"vw":27.822066},{"c":27.8459,"h":27.8459,"l":27.8459,"n":2,"o":27.8459,"t":"2026-10-19T14:35:00Z","v":128,"vw":27.8459},{"c":28.2,"h":28.36,"l":28.06,"n":23,"o":28.06,"t":"2026-10-19T14:45:00Z","v":1123,"vw":28.220345},{"c":28.24,"h":28.345,"l":28.24,"n":7,"o":28.345,"t":"2026-10-19T14:50:00Z","v":496,"vw":28.278333},{"c":28.18,"h":28.18,"l":28.18,"n":4,"o":28.18,"t":"2026-10-19T14:55:00Z","v":150,"vw":28.18},{"c":28.2432,"h":28.2432,"l":28.18,"n":11,"o":28.18,"t":"2026-10-19T15:00:00Z","v":610,"vw":28.216916},{"c":28.25,"h":28.27,"l":28.245,"n":11,"o":28.245,"t":"2026-10-19T15:05:00Z","v":1572,"vw":28.248904},{"c":28.31,"h":28.35,"l":28.31,"n":4,"o":28.35,"t":"2026-10-19T15:10:00Z","v":558,"vw":28.328182},{"c":28.48,"h":28.48,"l":28.45,"n":8,"o":28.45,"t":"2026-10-19T15:20:00Z","v":444,"vw":28.472771},{"c":28.215,"h":28.215,"l":28.215,"n":5,"o":28.215,"t":"2026-10-19T15:30:00Z","v":165,"vw":28.215},{"c":27.9715,"h":27.9715,"l":27.91,"n":4,"o":27.91,"t":"2026-10-19T15:55:00Z","v":631,"vw":27.961707},{"c":27.82,"h":27.945,"l":27.82,"n":16,"o":27.92,"t":"2026-10-19T16:00:00Z","v":843,"vw":27.903571},{"c":28.185,"h":28.185,"l":28.185,"n":2,"o":28.185,"t":"2026-10-19T16:15:00Z","v":102,"vw":28.185},{"c":28.12,"h":28.24,"l":28.12,"n":17,"o":28.185,"t":"2026-10-19T16:20:00Z","v":6788,"vw":28.231608},{"c":28.19,"h":28.205,"l":28.15,"n":13,"o":28.16,"t":"2026-10-19T16:30:00Z","v":1771,"vw":28.178731},{"c":28.165,"h":28.165,"l":28.165,"n":3,"o":28.165,"t":"2026-10-19T16:35:00Z","v":160,"vw":28.165},{"c":28.14,"h":28.14,"l":28.13,"n":6,"o":28.13,"t":"2026-10-19T16:40:00Z","v":421,"vw":28.132494},{"c":28.13,"h":28.18,"l":28.13,"n":7,"o":28.18,"t":"2026-10-19T16:55:00Z","v":494,"vw":28.156982},{"c":28.17,"h":28.17,"l":28.1,"n":9,"o":28.15,"t":"2026-10-19T17:00:00Z","v":835,"vw":28.137275},{"c":28.16,"h":28.195,"l":28.16,"n":3,"o":28.195,"t":"2026-10-19T17:05:00Z","v":355,"vw":28.171667},{"c":28.15,"h":28.15,"l":28.08,"n":13,"o":28.08,"t":"2026-10-19T17:10:00Z","v":863,"vw":28.120419},{"c":28.042,"h":28.042,"l":28.01,"n":7,"o":28.01,"t":"2026-10-19T17:30:00Z","v":554,"vw":28.0292},{"c":28.08,"h":28.08,"l":28.07,"n":4,"o":28.07,"t":"2026-10-19T17:35:00Z","v":618,"vw":28.071667},{"c":28.08,"h":28.12,"l":28.08,"n":6,"o":28.12,"t":"2026-10-19T17:45:00Z","v":431,"vw":28.090256},{"c":28.16,"h":28.18,"l":28.06,"n":25,"o":28.06,"t":"2026-10-19T18:00:00Z","v":2552,"vw":28.152596},{"c":28.185,"h":28.21,"l":28.185,"n":7,"o":28.21,"t":"2026-10-19T18:05:00Z","v":492,"vw":28.194025},{"c":28.11,"h":28.21,"l":28.11,"n":3,"o":28.21,"t":"2026-10-19T18:10:00Z","v":300,"vw":28.173333},{"c":28.07,"h":28.07,"l":28.07,"n":1,"o":28.07,"t":"2026-10-19T18:15:00Z","v":100,"vw":28.07},{"c":28.04,"h":28.04,"l":28.04,"n":3,"o":28.04,"t":"2026-10-19T18:35:00Z","v":643,"vw":28.04},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-10-19T18:40:00Z","v":100,"vw":28.15},{"c":28.26,"h":28.26,"l":28.26,"n":1,"o":28.26,"t":"2026-10-19T18:50:00Z","v":100,"vw":28.26},{"c":28.11,"h":28.1408,"l":28.11,"n":6,"o":28.1408,"t":"2026-10-19T19:00:00Z","v":940,"vw":28.137427},{"c":28.1,"h":28.1,"l":28.07,"n":3,"o":28.07,"t":"2026-10-19T19:10:00Z","v":828,"vw":28.073636},{"c":28.1,"h":28.1,"l":28.1,"n":2,"o":28.1,"t":"2026-10-19T19:15:00Z","v":101,"vw":28.1},{"c":28.22,"h":28.22,"l":28.22,"n":9,"o":28.22,"t":"2026-10-19T19:20:00Z","v":730,"vw":28.22},{"c":28.08,"h":28.14,"l":28.08,"n":5,"o":28.14,"t":"2026-10-19T19:30:00Z","v":360,"vw":28.11},{"c":28.07,"h":28.07,"l":28.07,"n":2,"o":28.07,"t":"2026-10-19T19:35:00Z","v":101,"vw":28.07},{"c":28.1094,"h":28.16,"l":28.1094,"n":5,"o":28.16,"t":"2026-10-19T19:45:00Z","v":273,"vw":28.12964},{"c":27.94,"h":28.02,"l":27.93,"n":14,"o":28.02,"t":"2026-10-19T19:50:00Z","v":1244,"vw":27.96931},{"c":28.1,"h":28.1,"l":27.95,"n":32,"o":27.95,"t":"2026-10-19T19:55:00Z","v":1818,"vw":28.021887},{"c":28.03,"h":28.03,"l":28.03,"n":4,"o":28.03,"t":"2026-10-19T20:00:00Z","v":245,"vw":28.03},{"c":28.3,"h":28.61,"l":28.05,"n":8,"o":28.29,"t":"2026-10-19T20:05:00Z","v":590,"vw":28.262578},{"c":28.07,"h":28.07,"l":28.07,"n":21,"o":28.07,"t":"2026-10-19T20:55:00Z","v":546,"vw":28.07},{"c":28.08,"h":28.08,"l":28.07,"n":5,"o":28.07,"t":"2026-10-19T21:00:00Z","v":361,"vw":28.075865},{"c":28.2,"h":28.2,"l":28.2,"n":56,"o":28.2,"t":"2026-10-19T21:10:00Z","v":1429,"vw":28.2},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-19T22:15:00Z","v":245,"vw":28.4},{"c":28.2,"h":28.2,"l":28.2,"n":1,"o":28.2,"t":"2026-10-19T22:55:00Z","v":150,"vw":28.2},{"c":28.2,"h":28.2,"l":28.2,"n":1,"o":28.2,"t":"2026-10-19T23:05:00Z","v":100,"vw":28.2},{"c":28.26,"h":28.26,"l":28.26,"n":1,"o":28.26,"t":"2026-10-19T23:45:00Z","v":125,"vw":28.26},{"c":28.2,"h":28.2,"l":28.2,"n":4,"o":28.2,"t":"2026-10-19T23:50:00Z","v":611,"vw":28.2},{"c":28,"h":28.31,"l":28,"n":89,"o":28.31,"t":"2026-10-20T08:00:00Z","v":5268,"vw":28.124309},{"c":27.5774,"h":27.5774,"l":27.5774,"n":1,"o":27.5774,"t":"2026-10-20T09:05:00Z","v":216,"vw":27.5774},{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-10-20T10:15:00Z","v":100,"vw":27.85},{"c":27.71,"h":27.71,"l":27.71,"n":3,"o":27.71,"t":"2026-10-20T10:25:00Z","v":203,"vw":27.71},{"c":27.64,"h":27.64,"l":27.64,"n":2,"o":27.64,"t":"2026-10-20T10:30:00Z","v":454,"vw":27.64},{"c":27.5952,"h":27.5952,"l":27.5952,"n":1,"o":27.5952,"t":"2026-10-20T10:40:00Z","v":400,"vw":27.5952},{"c":27.6923,"h":27.6923,"l":27.6923,"n":2,"o":27.6923,"t":"2026-10-20T11:00:00Z","v":825,"vw":27.6923},{"c":27.58,"h":27.58,"l":27.58,"n":1,"o":27.58,"t":"2026-10-20T11:20:00Z","v":100,"vw":27.58},{"c":27.84,"h":27.84,"l":27.84,"n":3,"o":27.84,"t":"2026-10-20T11:30:00Z","v":321,"vw":27.84},{"c":27.9774,"h":27.9774,"l":27.9774,"n":1,"o":27.9774,"t":"2026-10-20T11:40:00Z","v":155,"vw":27.9774},{"c":27.89,"h":27.89,"l":27.89,"n":1,"o":27.89,"t":"2026-10-20T12:00:00Z","v":100,"vw":27.89},{"c":28.15,"h":28.15,"l":27.9,"n":5,"o":27.9,"t":"2026-10-20T12:05:00Z","v":403,"vw":27.9625},{"c":27.9,"h":27.9,"l":27.86,"n":2,"o":27.86,"t":"2026-10-20T12:15:00Z","v":200,"vw":27.88},{"c":28.01,"h":28.01,"l":28.01,"n":4,"o":28.01,"t":"2026-10-20T12:20:00Z","v":250,"vw":28.01},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-20T12:40:00Z","v":420,"vw":28},{"c":28.2294,"h":28.2294,"l":28.2294,"n":1,"o":28.2294,"t":"2026-10-20T12:45:00Z","v":418,"vw":28.2294},{"c":28.12,"h":28.12,"l":28.12,"n":6,"o":28.12,"t":"2026-10-20T12:50:00Z","v":1181,"vw":28.12},{"c":27.985,"h":27.985,"l":27.985,"n":3,"o":27.985,"t":"2026-10-20T13:15:00Z","v":203,"vw":27.985},{"c":27.95,"h":27.95,"l":27.95,"n":2,"o":27.95,"t":"2026-10-20T13:20:00Z","v":574,"vw":27.95},{"c":27.91,"h":27.91,"l":27.91,"n":24,"o":27.91,"t":"2026-10-20T13:30:00Z","v":1291,"vw":27.91},{"c":28.0555,"h":28.0555,"l":28.0555,"n":5,"o":28.0555,"t":"2026-10-20T13:35:00Z","v":136,"vw":28.0555},{"c":28.02,"h":28.02,"l":28.01,"n":20,"o":28.02,"t":"2026-10-20T13:40:00Z","v":2885,"vw":28.011682},{"c":28.12,"h":28.12,"l":28.01,"n":15,"o":28.01,"t":"2026-10-20T13:45:00Z","v":2262,"vw":28.079159},{"c":28.245,"h":28.245,"l":28.245,"n":3,"o":28.245,"t":"2026-10-20T13:50:00Z","v":191,"vw":28.245},{"c":28.48,"h":28.48,"l":28.2,"n":20,"o":28.2,"t":"2026-10-20T13:55:00Z","v":1844,"vw":28.297386},{"c":28.8,"h":28.88,"l":28.74,"n":18,"o":28.75,"t":"2026-10-20T14:00:00Z","v":2515,"vw":28.821715},{"c":29.255,"h":29.34,"l":28.85,"n":48,"o":28.85,"t":"2026-10-20T14:05:00Z","v":4279,"vw":29.177142},{"c":29.47,"h":29.47,"l":29.3235,"n":33,"o":29.3235,"t":"2026-10-20T14:10:00Z","v":4013,"vw":29.370384},{"c":29.455,"h":29.62,"l":29.33,"n":70,"o":29.62,"t":"2026-10-20T14:15:00Z","v":3453,"vw":29.457581},{"c":29.3149,"h":29.39,"l":29.2613,"n":34,"o":29.3278,"t":"2026-10-20T14:20:00Z","v":2081,"vw":29.307831},{"c":29.53,"h":29.555,"l":29.31,"n":36,"o":29.31,"t":"2026-10-20T14:25:00Z","v":2394,"vw":29.505629},{"c":29.42,"h":29.55,"l":29.4122,"n":35,"o":29.53,"t":"2026-10-20T14:30:00Z","v":1956,"vw":29.468621},{"c":29.6596,"h":29.7,"l":29.62,"n":24,"o":29.7,"t":"2026-10-20T14:35:00Z","v":1770,"vw":29.65952},{"c":29.595,"h":29.595,"l":29.58,"n":6,"o":29.58,"t":"2026-10-20T14:40:00Z","v":1051,"vw":29.588387},{"c":29.62,"h":29.62,"l":29.48,"n":17,"o":29.5,"t":"2026-10-20T14:45:00Z","v":1719,"vw":29.517571},{"c":29.56,"h":29.56,"l":29.51,"n":18,"o":29.55,"t":"2026-10-20T14:50:00Z","v":1745,"vw":29.548922},{"c":29.91,"h":30.0007,"l":29.75,"n":33,"o":29.75,"t":"2026-10-20T14:55:00Z","v":2263,"vw":29.921615},{"c":29.41,"h":29.89,"l":29.4,"n":35,"o":29.89,"t":"2026-10-20T15:00:00Z","v":1689,"vw":29.66221},{"c":29.41,"h":29.47,"l":29.4,"n":11,"o":29.41,"t":"2026-10-20T15:05:00Z","v":906,"vw":29.422717},{"c":28.51,"h":29.4,"l":28.51,"n":55,"o":29.4,"t":"2026-10-20T15:10:00Z","v":2317,"vw":28.816733},{"c":28.89,"h":28.94,"l":28.89,"n":36,"o":28.93,"t":"2026-10-20T15:15:00Z","v":1788,"vw":28.931346},{"c":28.66,"h":28.89,"l":28.66,"n":25,"o":28.89,"t":"2026-10-20T15:20:00Z","v":1161,"vw":28.794942},{"c":28.715,"h":28.74,"l":28.67,"n":13,"o":28.74,"t":"2026-10-20T15:25:00Z","v":3868,"vw":28.737026},{"c":28.62,"h":28.681,"l":28.62,"n":16,"o":28.681,"t":"2026-10-20T15:30:00Z","v":362,"vw":28.6444},{"c":28.72,"h":28.72,"l":28.72,"n":1,"o":28.72,"t":"2026-10-20T15:35:00Z","v":207,"vw":28.72},{"c":28.8,"h":28.8,"l":28.8,"n":5,"o":28.8,"t":"2026-10-20T15:40:00Z","v":175,"vw":28.8},{"c":28.65,"h":28.65,"l":28.57,"n":18,"o":28.59,"t":"2026-10-20T15:45:00Z","v":3576,"vw":28.637962},{"c":28.68,"h":28.6847,"l":28.66,"n":14,"o":28.66,"t":"2026-10-20T15:50:00Z","v":1202,"vw":28.678807},{"c":28.97,"h":28.97,"l":28.97,"n":3,"o":28.97,"t":"2026-10-20T15:55:00Z","v":203,"vw":28.97},{"c":29.0335,"h":29.0335,"l":29.0335,"n":8,"o":29.0335,"t":"2026-10-20T16:00:00Z","v":423,"vw":29.0335},{"c":29.08,"h":29.09,"l":29.0326,"n":9,"o":29.0326,"t":"2026-10-20T16:05:00Z","v":1206,"vw":29.068858},{"c":28.95,"h":28.95,"l":28.95,"n":5,"o":28.95,"t":"2026-10-20T16:10:00Z","v":555,"vw":28.95},{"c":28.82,"h":28.96,"l":28.82,"n":10,"o":28.96,"t":"2026-10-20T16:15:00Z","v":456,"vw":28.885149},{"c":28.85,"h":28.85,"l":28.85,"n":7,"o":28.85,"t":"2026-10-20T16:20:00Z","v":547,"vw":28.85},{"c":28.945,"h":28.945,"l":28.81,"n":14,"o":28.85,"t":"2026-10-20T16:25:00Z","v":560,"vw":28.883199},{"c":29.1,"h":29.1,"l":29.1,"n":3,"o":29.1,"t":"2026-10-20T16:30:00Z","v":201,"vw":29.1},{"c":29.16,"h":29.17,"l":29.15,"n":13,"o":29.15,"t":"2026-10-20T16:35:00Z","v":998,"vw":29.157368},{"c":29.05,"h":29.05,"l":29.045,"n":10,"o":29.045,"t":"2026-10-20T16:40:00Z","v":461,"vw":29.046416},{"c":29.17,"h":29.17,"l":29.14,"n":8,"o":29.14,"t":"2026-10-20T16:45:00Z","v":3358,"vw":29.167599},{"c":29.21,"h":29.21,"l":29.21,"n":3,"o":29.21,"t":"2026-10-20T16:50:00Z","v":102,"vw":29.21},{"c":29.235,"h":29.235,"l":29.235,"n":2,"o":29.235,"t":"2026-10-20T16:55:00Z","v":102,"vw":29.235},{"c":29.175,"h":29.19,"l":29.175,"n":8,"o":29.19,"t":"2026-10-20T17:00:00Z","v":602,"vw":29.185714},{"c":29.3699,"h":29.3699,"l":29.3699,"n":1,"o":29.3699,"t":"2026-10-20T17:05:00Z","v":100,"vw":29.3699},{"c":29.24,"h":29.24,"l":29.24,"n":5,"o":29.24,"t":"2026-10-20T17:10:00Z","v":188,"vw":29.24},{"c":29.28,"h":29.28,"l":29.28,"n":2,"o":29.28,"t":"2026-10-20T17:15:00Z","v":351,"vw":29.28},{"c":29.255,"h":29.255,"l":29.255,"n":1,"o":29.255,"t":"2026-10-20T17:25:00Z","v":306,"vw":29.255},{"c":29.2,"h":29.225,"l":29.2,"n":10,"o":29.225,"t":"2026-10-20T17:30:00Z","v":758,"vw":29.20765},{"c":29.28,"h":29.28,"l":29.28,"n":3,"o":29.28,"t":"2026-10-20T17:35:00Z","v":175,"vw":29.28},{"c":29.27,"h":29.27,"l":29.27,"n":1,"o":29.27,"t":"2026-10-20T17:40:00Z","v":100,"vw":29.27},{"c":29.379,"h":29.379,"l":29.34,"n":3,"o":29.34,"t":"2026-10-20T17:45:00Z","v":1360,"vw":29.373222},{"c":29.35,"h":29.35,"l":29.35,"n":1,"o":29.35,"t":"2026-10-20T17:50:00Z","v":200,"vw":29.35},{"c":29.24,"h":29.24,"l":29.24,"n":1,"o":29.24,"t":"2026-10-20T17:55:00Z","v":100,"vw":29.24},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-10-20T18:05:00Z","v":100,"vw":29.25},{"c":28.9299,"h":28.9299,"l":28.9299,"n":5,"o":28.9299,"t":"2026-10-20T18:25:00Z","v":485,"vw":28.9299},{"c":28.95,"h":29.03,"l":28.9287,"n":10,"o":29.03,"t":"2026-10-20T18:30:00Z","v":1743,"vw":28.961645},{"c":28.969,"h":28.98,"l":28.88,"n":22,"o":28.98,"t":"2026-10-20T18:35:00Z","v":1083,"vw":28.962464},{"c":28.8235,"h":28.8235,"l":28.8235,"n":3,"o":28.8235,"t":"2026-10-20T18:40:00Z","v":459,"vw":28.8235},{"c":28.965,"h":28.965,"l":28.94,"n":13,"o":28.96,"t":"2026-10-20T18:45:00Z","v":1132,"vw":28.95393},{"c":29.1115,"h":29.1115,"l":29.1115,"n":7,"o":29.1115,"t":"2026-10-20T18:55:00Z","v":498,"vw":29.1115},{"c":29.06,"h":29.06,"l":29.03,"n":9,"o":29.03,"t":"2026-10-20T19:00:00Z","v":2197,"vw":29.058235},{"c":29.06,"h":29.06,"l":29.06,"n":4,"o":29.06,"t":"2026-10-20T19:05:00Z","v":124,"vw":29.06},{"c":29.05,"h":29.05,"l":29.05,"n":3,"o":29.05,"t":"2026-10-20T19:10:00Z","v":269,"vw":29.05},{"c":28.9501,"h":29.02,"l":28.9501,"n":25,"o":29.0101,"t":"2026-10-20T19:15:00Z","v":4892,"vw":28.993984},{"c":28.7762,"h":28.96,"l":28.7762,"n":17,"o":28.95,"t":"2026-10-20T19:20:00Z","v":1215,"vw":28.886487},{"c":29.04,"h":29.04,"l":29.04,"n":16,"o":29.04,"t":"2026-10-20T19:35:00Z","v":301,"vw":29.04},{"c":29.18,"h":29.18,"l":29.18,"n":5,"o":29.18,"t":"2026-10-20T19:40:00Z","v":436,"vw":29.18},{"c":29.2841,"h":29.2841,"l":29.2,"n":6,"o":29.23,"t":"2026-10-20T19:45:00Z","v":406,"vw":29.236393},{"c":29.265,"h":29.295,"l":29.265,"n":16,"o":29.295,"t":"2026-10-20T19:50:00Z","v":1109,"vw":29.272448},{"c":29.25,"h":29.25,"l":29.25,"n":15,"o":29.25,"t":"2026-10-20T19:55:00Z","v":751,"vw":29.25},{"c":29.3,"h":29.3,"l":29.3,"n":5,"o":29.3,"t":"2026-10-20T20:00:00Z","v":162,"vw":29.3},{"c":29.22,"h":29.22,"l":29.22,"n":1,"o":29.22,"t":"2026-10-20T20:10:00Z","v":127,"vw":29.22},{"c":29.47,"h":29.47,"l":29.47,"n":1,"o":29.47,"t":"2026-10-20T20:40:00Z","v":681,"vw":29.47},{"c":29.69,"h":29.72,"l":29.69,"n":24,"o":29.72,"t":"2026-10-20T21:00:00Z","v":586,"vw":29.707069},{"c":29.67,"h":29.67,"l":29.44,"n":5,"o":29.44,"t":"2026-10-20T21:05:00Z","v":1702,"vw":29.467059},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-10-20T21:15:00Z","v":100,"vw":29.75},{"c":29.32,"h":29.32,"l":29.3,"n":7,"o":29.3,"t":"2026-10-20T21:25:00Z","v":545,"vw":29.307573},{"c":29.4948,"h":29.4948,"l":29.4948,"n":2,"o":29.4948,"t":"2026-10-20T21:50:00Z","v":141,"vw":29.4948},{"c":29.49,"h":29.49,"l":29.49,"n":3,"o":29.49,"t":"2026-10-20T21:55:00Z","v":517,"vw":29.49},{"c":29.5,"h":29.5,"l":29.49,"n":4,"o":29.49,"t":"2026-10-20T22:00:00Z","v":476,"vw":29.4925},{"c":29.6836,"h":29.6836,"l":29.6836,"n":2,"o":29.6836,"t":"2026-10-20T22:05:00Z","v":101,"vw":29.6836},{"c":29.67,"h":29.67,"l":29.67,"n":1,"o":29.67,"t":"2026-10-20T22:20:00Z","v":350,"vw":29.67},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-20T22:25:00Z","v":100,"vw":29.7},{"c":29.7,"h":29.7,"l":29.7,"n":4,"o":29.7,"t":"2026-10-20T22:30:00Z","v":789,"vw":29.7},{"c":29.87,"h":29.87,"l":29.87,"n":4,"o":29.87,"t":"2026-10-20T22:40:00Z","v":517,"vw":29.87},{"c":29.739,"h":29.739,"l":29.739,"n":1,"o":29.739,"t":"2026-10-20T23:00:00Z","v":200,"vw":29.739},{"c":29.49,"h":29.89,"l":29.49,"n":65,"o":29.75,"t":"2026-10-21T08:00:00Z","v":2180,"vw":29.60337},{"c":29.9982,"h":29.9982,"l":29.9982,"n":1,"o":29.9982,"t":"2026-10-21T08:15:00Z","v":1500,"vw":29.9982},{"c":30.0844,"h":30.0844,"l":30,"n":3,"o":30,"t":"2026-10-21T08:30:00Z","v":351,"vw":30.048229},{"c":29.84,"h":29.84,"l":29.84,"n":5,"o":29.84,"t":"2026-10-21T08:35:00Z","v":367,"vw":29.84},{"c":29.87,"h":29.87,"l":29.87,"n":4,"o":29.87,"t":"2026-10-21T08:40:00Z","v":160,"vw":29.87},{"c":30.27,"h":30.27,"l":30.24,"n":12,"o":30.24,"t":"2026-10-21T09:00:00Z","v":1159,"vw":30.265},{"c":30.47,"h":30.47,"l":30.47,"n":4,"o":30.47,"t":"2026-10-21T09:15:00Z","v":428,"vw":30.47},{"c":31.1938,"h":31.1938,"l":31.1938,"n":1,"o":31.1938,"t":"2026-10-21T09:20:00Z","v":150,"vw":31.1938},{"c":30.53,"h":30.54,"l":30.53,"n":7,"o":30.54,"t":"2026-10-21T09:25:00Z","v":637,"vw":30.536473},{"c":30.8402,"h":30.8402,"l":30.8402,"n":1,"o":30.8402,"t":"2026-10-21T09:30:00Z","v":180,"vw":30.8402},{"c":30.65,"h":30.66,"l":30.65,"n":20,"o":30.65,"t":"2026-10-21T09:40:00Z","v":1813,"vw":30.652219},{"c":30.17,"h":30.17,"l":30.17,"n":3,"o":30.17,"t":"2026-10-21T10:15:00Z","v":130,"vw":30.17},{"c":30.28,"h":30.28,"l":30.28,"n":9,"o":30.28,"t":"2026-10-21T10:25:00Z","v":351,"vw":30.28},{"c":30.56,"h":30.56,"l":30.56,"n":1,"o":30.56,"t":"2026-10-21T10:35:00Z","v":100,"vw":30.56},{"c":30.59,"h":30.59,"l":30.59,"n":2,"o":30.59,"t":"2026-10-21T10:55:00Z","v":124,"vw":30.59},{"c":30.4,"h":30.53,"l":30.4,"n":8,"o":30.53,"t":"2026-10-21T11:05:00Z","v":899,"vw":30.415834},{"c":30.43,"h":30.43,"l":30.43,"n":3,"o":30.43,"t":"2026-10-21T11:15:00Z","v":730,"vw":30.43},{"c":30.45,"h":30.45,"l":30.45,"n":3,"o":30.45,"t":"2026-10-21T12:05:00Z","v":260,"vw":30.45},{"c":30.6757,"h":30.6757,"l":30.6757,"n":1,"o":30.6757,"t":"2026-10-21T12:15:00Z","v":500,"vw":30.6757},{"c":30.6,"h":30.6,"l":30.52,"n":12,"o":30.52,"t":"2026-10-21T12:25:00Z","v":1004,"vw":30.5776},{"c":30.62,"h":30.62,"l":30.62,"n":1,"o":30.62,"t":"2026-10-21T12:30:00Z","v":125,"vw":30.62},{"c":30.5,"h":30.59,"l":30.5,"n":6,"o":30.59,"t":"2026-10-21T12:40:00Z","v":605,"vw":30.555455},{"c":30.59,"h":30.59,"l":30.59,"n":1,"o":30.59,"t":"2026-10-21T12:45:00Z","v":150,"vw":30.59},{"c":30.7,"h":30.7,"l":30.62,"n":6,"o":30.62,"t":"2026-10-21T13:00:00Z","v":839,"vw":30.677143},{"c":30.83,"h":30.83,"l":30.83,"n":4,"o":30.83,"t":"2026-10-21T13:05:00Z","v":965,"vw":30.83},{"c":30.73,"h":30.73,"l":30.73,"n":1,"o":30.73,"t":"2026-10-21T13:10:00Z","v":100,"vw":30.73},{"c":30.77,"h":30.79,"l":30.77,"n":5,"o":30.79,"t":"2026-10-21T13:15:00Z","v":893,"vw":30.787475},{"c":30.8,"h":30.8,"l":30.8,"n":2,"o":30.8,"t":"2026-10-21T13:25:00Z","v":103,"vw":30.8},{"c":30.35,"h":30.75,"l":30.35,"n":87,"o":30.75,"t":"2026-10-21T13:30:00Z","v":2404,"vw":30.471922},{"c":30.52,"h":30.52,"l":30.35,"n":17,"o":30.39,"t":"2026-10-21T13:35:00Z","v":1802,"vw":30.427369},{"c":30.43,"h":30.49,"l":30.43,"n":22,"o":30.43,"t":"2026-10-21T13:40:00Z","v":3396,"vw":30.441268},{"c":30.5967,"h":30.5967,"l":30.44,"n":7,"o":30.44,"t":"2026-10-21T13:45:00Z","v":616,"vw":30.535249},{"c":30.44,"h":30.64,"l":30.44,"n":21,"o":30.54,"t":"2026-10-21T13:50:00Z","v":1164,"vw":30.522856},{"c":30.435,"h":30.5,"l":30.435,"n":5,"o":30.5,"t":"2026-10-21T14:00:00Z","v":1392,"vw":30.439741},{"c":30.48,"h":30.48,"l":30.395,"n":10,"o":30.395,"t":"2026-10-21T14:05:00Z","v":649,"vw":30.450833},{"c":30.72,"h":30.8,"l":30.5,"n":36,"o":30.5,"t":"2026-10-21T14:10:00Z","v":3568,"vw":30.756162},{"c":30.73,"h":30.73,"l":30.68,"n":29,"o":30.7,"t":"2026-10-21T14:15:00Z","v":2259,"vw":30.709375},{"c":30.84,"h":30.84,"l":30.75,"n":21,"o":30.8,"t":"2026-10-21T14:20:00Z","v":1068,"vw":30.776973},{"c":30.92,"h":31.21,"l":30.915,"n":62,"o":31.16,"t":"2026-10-21T14:25:00Z","v":4479,"vw":31.111316},{"c":31.09,"h":31.09,"l":30.89,"n":20,"o":30.91,"t":"2026-10-21T14:30:00Z","v":2644,"vw":31.028539},{"c":31.05,"h":31.25,"l":31.05,"n":29,"o":31.11,"t":"2026-10-21T14:35:00Z","v":1777,"vw":31.127515},{"c":31.16,"h":31.22,"l":31.0522,"n":20,"o":31.0522,"t":"2026-10-21T14:40:00Z","v":1038,"vw":31.161117},{"c":31.34,"h":31.45,"l":31.14,"n":33,"o":31.14,"t":"2026-10-21T14:45:00Z","v":1466,"vw":31.323915},{"c":31.765,"h":31.78,"l":31.51,"n":52,"o":31.52,"t":"2026-10-21T14:50:00Z","v":4657,"vw":31.562672},{"c":31.67,"h":31.8,"l":31.625,"n":44,"o":31.77,"t":"2026-10-21T14:55:00Z","v":1887,"vw":31.711923},{"c":31.65,"h":31.73,"l":31.54,"n":47,"o":31.7,"t":"2026-10-21T15:00:00Z","v":2521,"vw":31.616251},{"c":31.63,"h":31.63,"l":31.48,"n":23,"o":31.55,"t":"2026-10-21T15:05:00Z","v":1576,"vw":31.564993},{"c":31.66,"h":31.7506,"l":31.61,"n":32,"o":31.69,"t":"2026-10-21T15:10:00Z","v":1771,"vw":31.678231},{"c":31.34,"h":31.43,"l":31.25,"n":20,"o":31.43,"t":"2026-10-21T15:15:00Z","v":2157,"vw":31.28544},{"c":31.38,"h":31.38,"l":31.3,"n":8,"o":31.3,"t":"2026-10-21T15:20:00Z","v":1086,"vw":31.351148},{"c":31.36,"h":31.53,"l":31.36,"n":12,"o":31.43,"t":"2026-10-21T15:25:00Z","v":854,"vw":31.410861},{"c":31.56,"h":31.56,"l":31.52,"n":18,"o":31.53,"t":"2026-10-21T15:35:00Z","v":3193,"vw":31.54107},{"c":31.455,"h":31.5499,"l":31.42,"n":17,"o":31.52,"t":"2026-10-21T15:40:00Z","v":1341,"vw":31.505204},{"c":31.51,"h":31.51,"l":31.45,"n":8,"o":31.5,"t":"2026-10-21T15:45:00Z","v":1011,"vw":31.46875},{"c":31.46,"h":31.5,"l":31.46,"n":7,"o":31.5,"t":"2026-10-21T15:50:00Z","v":864,"vw":31.466545},{"c":31.59,"h":31.59,"l":31.59,"n":4,"o":31.59,"t":"2026-10-21T15:55:00Z","v":121,"vw":31.59},{"c":31.52,"h":31.53,"l":31.52,"n":10,"o":31.52,"t":"2026-10-21T16:00:00Z","v":1042,"vw":31.521105},{"c":31.6,"h":31.6,"l":31.44,"n":20,"o":31.47,"t":"2026-10-21T16:05:00Z","v":1661,"vw":31.519267},{"c":31.4413,"h":31.51,"l":31.43,"n":19,"o":31.51,"t":"2026-10-21T16:10:00Z","v":967,"vw":31.466587},{"c":31.49,"h":31.5255,"l":31.47,"n":12,"o":31.47,"t":"2026-10-21T16:15:00Z","v":630,"vw":31.498192},{"c":31.51,"h":31.51,"l":31.51,"n":2,"o":31.51,"t":"2026-10-21T16:20:00Z","v":130,"vw":31.51},{"c":31.6,"h":31.6,"l":31.44,"n":10,"o":31.44,"t":"2026-10-21T16:25:00Z","v":369,"vw":31.528889},{"c":31.4125,"h":31.4125,"l":31.4125,"n":2,"o":31.4125,"t":"2026-10-21T16:30:00Z","v":101,"vw":31.4125},{"c":31.78,"h":31.78,"l":31.64,"n":16,"o":31.64,"t":"2026-10-21T16:35:00Z","v":1118,"vw":31.702149},{"c":31.63,"h":31.67,"l":31.57,"n":15,"o":31.59,"t":"2026-10-21T16:40:00Z","v":1581,"vw":31.602511},{"c":31.8,"h":31.8,"l":31.735,"n":11,"o":31.735,"t":"2026-10-21T16:45:00Z","v":1470,"vw":31.795},{"c":31.6647,"h":31.705,"l":31.6647,"n":6,"o":31.705,"t":"2026-10-21T16:50:00Z","v":321,"vw":31.68485},{"c":31.45,"h":31.49,"l":31.44,"n":9,"o":31.49,"t":"2026-10-21T17:00:00Z","v":1082,"vw":31.44979},{"c":31.4301,"h":31.46,"l":31.4301,"n":9,"o":31.45,"t":"2026-10-21T17:05:00Z","v":589,"vw":31.447346},{"c":31.47,"h":31.47,"l":31.47,"n":3,"o":31.47,"t":"2026-10-21T17:10:00Z","v":102,"vw":31.47},{"c":31.55,"h":31.57,"l":31.55,"n":8,"o":31.57,"t":"2026-10-21T17:15:00Z","v":1283,"vw":31.568291},{"c":31.58,"h":31.625,"l":31.57,"n":8,"o":31.57,"t":"2026-10-21T17:20:00Z","v":1487,"vw":31.575308},{"c":31.59,"h":31.59,"l":31.59,"n":1,"o":31.59,"t":"2026-10-21T17:25:00Z","v":100,"vw":31.59},{"c":31.69,"h":31.69,"l":31.69,"n":2,"o":31.69,"t":"2026-10-21T17:30:00Z","v":126,"vw":31.69},{"c":31.78,"h":31.78,"l":31.74,"n":5,"o":31.74,"t":"2026-10-21T17:35:00Z","v":1127,"vw":31.743925},{"c":31.76,"h":31.76,"l":31.76,"n":3,"o":31.76,"t":"2026-10-21T17:40:00Z","v":240,"vw":31.76},{"c":31.74,"h":31.76,"l":31.74,"n":4,"o":31.76,"t":"2026-10-21T17:45:00Z","v":221,"vw":31.75},{"c":31.7299,"h":31.7299,"l":31.7299,"n":3,"o":31.7299,"t":"2026-10-21T17:50:00Z","v":113,"vw":31.7299},{"c":31.9,"h":31.925,"l":31.87,"n":22,"o":31.9,"t":"2026-10-21T17:55:00Z","v":3309,"vw":31.906773},{"c":32.03,"h":32.03,"l":31.915,"n":23,"o":31.915,"t":"2026-10-21T18:00:00Z","v":781,"vw":31.992143},{"c":32.09,"h":32.09,"l":32.09,"n":1,"o":32.09,"t":"2026-10-21T18:05:00Z","v":100,"vw":32.09},{"c":32,"h":32.05,"l":31.98,"n":11,"o":31.991,"t":"2026-10-21T18:10:00Z","v":771,"vw":32.0005},{"c":32.29,"h":32.339,"l":32.27,"n":13,"o":32.27,"t":"2026-10-21T18:15:00Z","v":769,"vw":32.3154},{"c":32.26,"h":32.28,"l":32.2085,"n":17,"o":32.28,"t":"2026-10-21T18:20:00Z","v":954,"vw":32.249308},{"c":32.23,"h":32.398,"l":32.23,"n":39,"o":32.23,"t":"2026-10-21T18:25:00Z","v":2383,"vw":32.368531},{"c":32.1501,"h":32.19,"l":32.1501,"n":15,"o":32.19,"t":"2026-10-21T18:30:00Z","v":3757,"vw":32.176843},{"c":32.205,"h":32.205,"l":32.14,"n":21,"o":32.175,"t":"2026-10-21T18:35:00Z","v":6021,"vw":32.144574},{"c":32.26,"h":32.33,"l":32.25,"n":16,"o":32.26,"t":"2026-10-21T18:40:00Z","v":1432,"vw":32.290717},{"c":32,"h":32.21,"l":32,"n":24,"o":32.17,"t":"2026-10-21T18:45:00Z","v":6545,"vw":32.01885},{"c":31.9851,"h":32,"l":31.84,"n":39,"o":31.985,"t":"2026-10-21T18:50:00Z","v":4099,"vw":31.963864},{"c":31.81,"h":32.01,"l":31.81,"n":40,"o":32.01,"t":"2026-10-21T18:55:00Z","v":3178,"vw":31.94689},{"c":31.5374,"h":31.82,"l":31.5374,"n":30,"o":31.82,"t":"2026-10-21T19:00:00Z","v":4075,"vw":31.650293},{"c":31.68,"h":31.77,"l":31.6475,"n":7,"o":31.6475,"t":"2026-10-21T19:05:00Z","v":1552,"vw":31.743495},{"c":31.59,"h":31.64,"l":31.52,"n":64,"o":31.605,"t":"2026-10-21T19:10:00Z","v":6353,"vw":31.585812},{"c":31.64,"h":31.73,"l":31.64,"n":26,"o":31.66,"t":"2026-10-21T19:15:00Z","v":3841,"vw":31.678175},{"c":31.585,"h":31.64,"l":31.58,"n":12,"o":31.64,"t":"2026-10-21T19:20:00Z","v":805,"vw":31.602092},{"c":31.72,"h":31.72,"l":31.68,"n":3,"o":31.68,"t":"2026-10-21T19:25:00Z","v":203,"vw":31.7},{"c":31.94,"h":31.94,"l":31.86,"n":5,"o":31.86,"t":"2026-10-21T19:30:00Z","v":453,"vw":31.905714},{"c":31.7601,"h":31.89,"l":31.7601,"n":4,"o":31.89,"t":"2026-10-21T19:35:00Z","v":1606,"vw":31.768219},{"c":31.91,"h":31.91,"l":31.91,"n":47,"o":31.91,"t":"2026-10-21T19:40:00Z","v":16346,"vw":31.91},{"c":31.98,"h":32,"l":31.92,"n":25,"o":31.92,"t":"2026-10-21T19:45:00Z","v":4417,"vw":31.976223},{"c":31.99,"h":32.01,"l":31.95,"n":63,"o":31.98,"t":"2026-10-21T19:50:00Z","v":6438,"vw":31.974907},{"c":31.94,"h":32.14,"l":31.94,"n":72,"o":32.01,"t":"2026-10-21T19:55:00Z","v":8262,"vw":32.017302},{"c":31.95,"h":31.95,"l":31.95,"n":5,"o":31.95,"t":"2026-10-21T20:00:00Z","v":13469,"vw":31.95},{"c":32.01,"h":32.01,"l":32.01,"n":2,"o":32.01,"t":"2026-10-21T20:30:00Z","v":203,"vw":32.01},{"c":31.5,"h":31.5,"l":31.5,"n":5,"o":31.5,"t":"2026-10-21T21:10:00Z","v":223,"vw":31.5},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-10-21T21:45:00Z","v":200,"vw":31.6},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-21T21:50:00Z","v":100,"vw":31.5},{"c":31.5,"h":32.07,"l":31.5,"n":3,"o":32.07,"t":"2026-10-21T21:55:00Z","v":201,"vw":31.785},{"c":31.3145,"h":31.3145,"l":31.3145,"n":1,"o":31.3145,"t":"2026-10-21T22:05:00Z","v":117,"vw":31.3145},{"c":31.49,"h":31.49,"l":31.3,"n":5,"o":31.3,"t":"2026-10-21T22:15:00Z","v":445,"vw":31.420594},{"c":31.25,"h":31.25,"l":31.25,"n":3,"o":31.25,"t":"2026-10-21T22:20:00Z","v":434,"vw":31.25},{"c":31.2548,"h":31.2548,"l":31.2,"n":3,"o":31.2,"t":"2026-10-21T22:25:00Z","v":556,"vw":31.227153},{"c":31.28,"h":31.28,"l":31.27,"n":8,"o":31.27,"t":"2026-10-21T22:35:00Z","v":891,"vw":31.278817},{"c":30.86,"h":30.86,"l":30.86,"n":5,"o":30.86,"t":"2026-10-21T23:25:00Z","v":247,"vw":30.86},{"c":29.64,"h":30.1,"l":29.64,"n":105,"o":29.78,"t":"2026-10-22T08:00:00Z","v":3694,"vw":29.828947},{"c":28.8413,"h":29.98,"l":28.8413,"n":14,"o":29.56,"t":"2026-10-22T08:05:00Z","v":3070,"vw":29.77632},{"c":29.28,"h":29.71,"l":29.2,"n":10,"o":29.2,"t":"2026-10-22T08:20:00Z","v":798,"vw":29.442834},{"c":29.04,"h":29.04,"l":29.04,"n":8,"o":29.04,"t":"2026-10-22T08:25:00Z","v":670,"vw":29.04},{"c":29.15,"h":29.15,"l":29.04,"n":4,"o":29.04,"t":"2026-10-22T08:45:00Z","v":972,"vw":29.105591},{"c":29.2,"h":29.2,"l":29.11,"n":6,"o":29.11,"t":"2026-10-22T09:00:00Z","v":359,"vw":29.140201},{"c":29.16,"h":29.16,"l":29.16,"n":1,"o":29.16,"t":"2026-10-22T09:05:00Z","v":365,"vw":29.16},{"c":29.18,"h":29.18,"l":29.18,"n":4,"o":29.18,"t":"2026-10-22T09:15:00Z","v":791,"vw":29.18},{"c":29.3,"h":29.3,"l":29.3,"n":7,"o":29.3,"t":"2026-10-22T09:20:00Z","v":460,"vw":29.3},{"c":28.92,"h":29,"l":28.92,"n":2,"o":29,"t":"2026-10-22T09:25:00Z","v":500,"vw":28.968},{"c":29.04,"h":29.04,"l":29.04,"n":4,"o":29.04,"t":"2026-10-22T09:40:00Z","v":263,"vw":29.04},{"c":29.03,"h":29.03,"l":29.03,"n":1,"o":29.03,"t":"2026-10-22T09:45:00Z","v":111,"vw":29.03},{"c":29.36,"h":29.36,"l":29.36,"n":3,"o":29.36,"t":"2026-10-22T10:00:00Z","v":504,"vw":29.36},{"c":29.3,"h":29.3,"l":29.3,"n":4,"o":29.3,"t":"2026-10-22T10:05:00Z","v":468,"vw":29.3},{"c":29.3,"h":29.3,"l":29.3,"n":3,"o":29.3,"t":"2026-10-22T10:10:00Z","v":2002,"vw":29.3},{"c":29.3,"h":29.3,"l":29.3,"n":2,"o":29.3,"t":"2026-10-22T10:40:00Z","v":500,"vw":29.3},{"c":29.28,"h":29.28,"l":29.28,"n":2,"o":29.28,"t":"2026-10-22T11:15:00Z","v":1601,"vw":29.28},{"c":29.1,"h":29.1289,"l":29.1,"n":6,"o":29.1289,"t":"2026-10-22T11:45:00Z","v":566,"vw":29.11734},{"c":29,"h":29,"l":28.9907,"n":8,"o":28.9907,"t":"2026-10-22T11:50:00Z","v":4786,"vw":28.99559},{"c":29,"h":29,"l":29,"n":3,"o":29,"t":"2026-10-22T12:25:00Z","v":1003,"vw":29},{"c":28.8,"h":28.89,"l":28.8,"n":6,"o":28.89,"t":"2026-10-22T12:50:00Z","v":545,"vw":28.83579},{"c":28.88,"h":28.955,"l":28.88,"n":3,"o":28.955,"t":"2026-10-22T12:55:00Z","v":230,"vw":28.912751},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-22T13:05:00Z","v":190,"vw":28.8},{"c":28.71,"h":28.71,"l":28.7,"n":7,"o":28.7,"t":"2026-10-22T13:10:00Z","v":655,"vw":28.703817},{"c":28.82,"h":28.82,"l":28.71,"n":10,"o":28.71,"t":"2026-10-22T13:15:00Z","v":1874,"vw":28.734},{"c":29.08,"h":29.08,"l":28.84,"n":69,"o":28.97,"t":"2026-10-22T13:30:00Z","v":3414,"vw":28.925207},{"c":28.97,"h":29.13,"l":28.97,"n":38,"o":29.13,"t":"2026-10-22T13:35:00Z","v":1305,"vw":29.06989},{"c":29,"h":29.005,"l":28.895,"n":31,"o":28.895,"t":"2026-10-22T13:40:00Z","v":3603,"vw":28.968718},{"c":28.91,"h":28.91,"l":28.84,"n":20,"o":28.84,"t":"2026-10-22T13:45:00Z","v":995,"vw":28.854208},{"c":28.99,"h":28.99,"l":28.79,"n":48,"o":28.865,"t":"2026-10-22T13:50:00Z","v":2782,"vw":28.836567},{"c":29.1,"h":29.1,"l":29.05,"n":23,"o":29.05,"t":"2026-10-22T13:55:00Z","v":898,"vw":29.083391},{"c":29.05,"h":29.09,"l":29.05,"n":22,"o":29.05,"t":"2026-10-22T14:00:00Z","v":862,"vw":29.066265},{"c":28.85,"h":28.95,"l":28.85,"n":21,"o":28.95,"t":"2026-10-22T14:05:00Z","v":878,"vw":28.911},{"c":28.9,"h":28.9599,"l":28.9,"n":14,"o":28.9599,"t":"2026-10-22T14:10:00Z","v":605,"vw":28.92996},{"c":28.9,"h":28.9,"l":28.75,"n":23,"o":28.75,"t":"2026-10-22T14:15:00Z","v":825,"vw":28.855294},{"c":28.98,"h":28.98,"l":28.86,"n":26,"o":28.86,"t":"2026-10-22T14:20:00Z","v":809,"vw":28.931267},{"c":28.9298,"h":28.93,"l":28.9298,"n":12,"o":28.93,"t":"2026-10-22T14:25:00Z","v":341,"vw":28.9299},{"c":28.8,"h":28.915,"l":28.8,"n":35,"o":28.83,"t":"2026-10-22T14:30:00Z","v":2557,"vw":28.851801},{"c":28.77,"h":28.77,"l":28.7344,"n":14,"o":28.76,"t":"2026-10-22T14:35:00Z","v":989,"vw":28.75285},{"c":29.06,"h":29.06,"l":28.865,"n":13,"o":28.865,"t":"2026-10-22T14:40:00Z","v":2526,"vw":28.8775},{"c":28.86,"h":28.89,"l":28.79,"n":39,"o":28.85,"t":"2026-10-22T14:50:00Z","v":2838,"vw":28.83249},{"c":28.86,"h":28.86,"l":28.86,"n":4,"o":28.86,"t":"2026-10-22T15:00:00Z","v":260,"vw":28.86},{"c":28.66,"h":28.83,"l":28.66,"n":24,"o":28.83,"t":"2026-10-22T15:05:00Z","v":1649,"vw":28.771606},{"c":28.51,"h":28.685,"l":28.51,"n":27,"o":28.685,"t":"2026-10-22T15:10:00Z","v":699,"vw":28.559072},{"c":28.72,"h":28.72,"l":28.51,"n":19,"o":28.51,"t":"2026-10-22T15:15:00Z","v":1371,"vw":28.578162},{"c":28.76,"h":28.76,"l":28.66,"n":18,"o":28.7,"t":"2026-10-22T15:20:00Z","v":1346,"vw":28.705445},{"c":28.72,"h":28.72,"l":28.72,"n":5,"o":28.72,"t":"2026-10-22T15:25:00Z","v":235,"vw":28.72},{"c":28.76,"h":28.79,"l":28.72,"n":22,"o":28.72,"t":"2026-10-22T15:35:00Z","v":630,"vw":28.766789},{"c":28.71,"h":28.72,"l":28.64,"n":17,"o":28.72,"t":"2026-10-22T15:40:00Z","v":1074,"vw":28.683936},{"c":28.63,"h":28.66,"l":28.58,"n":18,"o":28.58,"t":"2026-10-22T15:45:00Z","v":1995,"vw":28.622449},{"c":28.76,"h":28.76,"l":28.72,"n":6,"o":28.72,"t":"2026-10-22T15:50:00Z","v":559,"vw":28.741818},{"c":28.8197,"h":28.8197,"l":28.76,"n":19,"o":28.76,"t":"2026-10-22T15:55:00Z","v":697,"vw":28.799255},{"c":28.87,"h":28.87,"l":28.785,"n":4,"o":28.785,"t":"2026-10-22T16:00:00Z","v":250,"vw":28.8275},{"c":28.92,"h":28.92,"l":28.92,"n":4,"o":28.92,"t":"2026-10-22T16:05:00Z","v":202,"vw":28.92},{"c":28.87,"h":28.87,"l":28.87,"n":3,"o":28.87,"t":"2026-10-22T16:10:00Z","v":125,"vw":28.87},{"c":28.91,"h":28.91,"l":28.91,"n":1,"o":28.91,"t":"2026-10-22T16:15:00Z","v":111,"vw":28.91},{"c":28.85,"h":28.91,"l":28.85,"n":6,"o":28.9,"t":"2026-10-22T16:20:00Z","v":594,"vw":28.893124},{"c":28.915,"h":28.915,"l":28.91,"n":12,"o":28.91,"t":"2026-10-22T16:25:00Z","v":647,"vw":28.911767},{"c":28.81,"h":28.86,"l":28.81,"n":5,"o":28.85,"t":"2026-10-22T16:30:00Z","v":401,"vw":28.84},{"c":28.31,"h":28.74,"l":28.2907,"n":31,"o":28.74,"t":"2026-10-22T16:45:00Z","v":2054,"vw":28.534076},{"c":28.23,"h":28.34,"l":28.23,"n":23,"o":28.31,"t":"2026-10-22T16:50:00Z","v":1798,"vw":28.292733},{"c":28.41,"h":28.41,"l":28.41,"n":3,"o":28.41,"t":"2026-10-22T16:55:00Z","v":179,"vw":28.41},{"c":28.435,"h":28.5201,"l":28.435,"n":7,"o":28.5201,"t":"2026-10-22T17:00:00Z","v":266,"vw":28.470041},{"c":28.44,"h":28.44,"l":28.44,"n":3,"o":28.44,"t":"2026-10-22T17:05:00Z","v":207,"vw":28.44},{"c":28.4,"h":28.4,"l":28.4,"n":3,"o":28.4,"t":"2026-10-22T17:10:00Z","v":114,"vw":28.4},{"c":28.47,"h":28.54,"l":28.47,"n":5,"o":28.54,"t":"2026-10-22T17:15:00Z","v":534,"vw":28.516667},{"c":28.39,"h":28.39,"l":28.39,"n":8,"o":28.39,"t":"2026-10-22T17:30:00Z","v":258,"vw":28.39},{"c":28.29,"h":28.431,"l":28.28,"n":14,"o":28.431,"t":"2026-10-22T17:35:00Z","v":1213,"vw":28.34387},{"c":28.25,"h":28.25,"l":28.24,"n":6,"o":28.24,"t":"2026-10-22T17:40:00Z","v":667,"vw":28.243162},{"c":28.4,"h":28.4,"l":28.305,"n":15,"o":28.305,"t":"2026-10-22T17:45:00Z","v":612,"vw":28.375196},{"c":28.28,"h":28.28,"l":28.28,"n":3,"o":28.28,"t":"2026-10-22T17:50:00Z","v":122,"vw":28.28},{"c":28.15,"h":28.15,"l":28.15,"n":3,"o":28.15,"t":"2026-10-22T17:55:00Z","v":360,"vw":28.15},{"c":28,"h":28,"l":27.99,"n":33,"o":28,"t":"2026-10-22T18:00:00Z","v":1134,"vw":27.998824},{"c":27.96,"h":27.97,"l":27.96,"n":6,"o":27.97,"t":"2026-10-22T18:05:00Z","v":1147,"vw":27.960905},{"c":27.93,"h":27.93,"l":27.93,"n":1,"o":27.93,"t":"2026-10-22T18:10:00Z","v":100,"vw":27.93},{"c":27.95,"h":27.95,"l":27.92,"n":12,"o":27.92,"t":"2026-10-22T18:15:00Z","v":536,"vw":27.934375},{"c":28,"h":28,"l":28,"n":5,"o":28,"t":"2026-10-22T18:20:00Z","v":505,"vw":28},{"c":27.96,"h":27.99,"l":27.96,"n":4,"o":27.99,"t":"2026-10-22T18:25:00Z","v":301,"vw":27.98},{"c":28,"h":28.01,"l":27.95,"n":10,"o":27.95,"t":"2026-10-22T18:30:00Z","v":1067,"vw":27.983945},{"c":28,"h":28.02,"l":28,"n":4,"o":28.02,"t":"2026-10-22T18:35:00Z","v":260,"vw":28.01},{"c":27.97,"h":27.97,"l":27.946,"n":7,"o":27.97,"t":"2026-10-22T18:40:00Z","v":453,"vw":27.962},{"c":28,"h":28.1,"l":28,"n":35,"o":28.01,"t":"2026-10-22T18:45:00Z","v":2833,"vw":28.036011},{"c":28.02,"h":28.02,"l":28.02,"n":4,"o":28.02,"t":"2026-10-22T18:50:00Z","v":107,"vw":28.02},{"c":28.07,"h":28.08,"l":28.05,"n":12,"o":28.05,"t":"2026-10-22T18:55:00Z","v":1143,"vw":28.057659},{"c":28.08,"h":28.16,"l":28.08,"n":6,"o":28.16,"t":"2026-10-22T19:00:00Z","v":317,"vw":28.131119},{"c":28.11,"h":28.12,"l":27.99,"n":16,"o":27.99,"t":"2026-10-22T19:10:00Z","v":1022,"vw":28.051111},{"c":28.23,"h":28.23,"l":28.14,"n":19,"o":28.14,"t":"2026-10-22T19:15:00Z","v":3765,"vw":28.157441},{"c":28.29,"h":28.29,"l":28.235,"n":18,"o":28.235,"t":"2026-10-22T19:20:00Z","v":687,"vw":28.268},{"c":28.37,"h":28.37,"l":28.34,"n":10,"o":28.34,"t":"2026-10-22T19:25:00Z","v":435,"vw":28.353333},{"c":28.2079,"h":28.2079,"l":28.18,"n":2,"o":28.18,"t":"2026-10-22T19:35:00Z","v":300,"vw":28.1986},{"c":28.1,"h":28.1,"l":28.1,"n":3,"o":28.1,"t":"2026-10-22T19:40:00Z","v":501,"vw":28.1},{"c":27.98,"h":28.0313,"l":27.925,"n":21,"o":28.01,"t":"2026-10-22T19:45:00Z","v":2806,"vw":27.995927},{"c":28.17,"h":28.17,"l":27.96,"n":41,"o":27.96,"t":"2026-10-22T19:50:00Z","v":2861,"vw":28.067143},{"c":27.94,"h":28.155,"l":27.93,"n":188,"o":28.14,"t":"2026-10-22T19:55:00Z","v":18781,"vw":28.098999},{"c":28,"h":28,"l":27.97,"n":13,"o":27.97,"t":"2026-10-22T20:00:00Z","v":530,"vw":27.994},{"c":27.9611,"h":28.5707,"l":27.9611,"n":3,"o":28.5707,"t":"2026-10-22T20:05:00Z","v":802,"vw":28.052426},{"c":27.86,"h":27.86,"l":27.86,"n":9,"o":27.86,"t":"2026-10-22T20:15:00Z","v":357,"vw":27.86},{"c":28.51,"h":28.51,"l":28.51,"n":2,"o":28.51,"t":"2026-10-22T20:40:00Z","v":579,"vw":28.51}],"history":[{"c":15.4074,"h":15.639,"l":15.341,"n":564,"o":15.46,"t":"2025-05-22T04:00:00Z","v":22084,"vw":15.448619},{"c":14.4091,"h":14.95,"l":14.39,"n":1108,"o":14.65,"t":"2025-05-23T04:00:00Z","v":85800,"vw":14.716168},{"c":14.3354,"h":14.51,"l":14,"n":799,"o":14.41,"t":"2025-05-27T04:00:00Z","v":53360,"vw":14.336947},{"c":13.0984,"h":14,"l":13.04,"n":570,"o":14,"t":"2025-05-28T04:00:00Z","v":44484,"vw":13.340073},{"c":13.4354,"h":13.78,"l":13.36,"n":329,"o":13.76,"t":"2025-05-29T04:00:00Z","v":31792,"vw":13.637658},{"c":12.5124,"h":12.68,"l":11.96,"n":440,"o":12.61,"t":"2025-05-30T04:00:00Z","v":42080,"vw":12.399671},{"c":12.2275,"h":12.3206,"l":11.95,"n":348,"o":11.99,"t":"2025-06-02T04:00:00Z","v":39342,"vw":12.080577},{"c":13.5145,"h":13.61,"l":12.72,"n":357,"o":12.81,"t":"2025-06-03T04:00:00Z","v":52358,"vw":13.208452},{"c":12.6881,"h":13.3,"l":12.68,"n":394,"o":13.03,"t":"2025-06-04T04:00:00Z","v":32129,"vw":12.984079},{"c":11.7535,"h":12.88,"l":11.7,"n":504,"o":12.88,"t":"2025-06-05T04:00:00Z","v":50792,"vw":12.241522},{"c":12.2583,"h":12.37,"l":12.1355,"n":249,"o":12.1355,"t":"2025-06-06T04:00:00Z","v":30619,"vw":12.213238},{"c":13.67,"h":13.77,"l":13,"n":508,"o":13.21,"t":"2025-06-09T04:00:00Z","v":96687,"vw":13.531591},{"c":13.5821,"h":13.77,"l":13.234,"n":395,"o":13.75,"t":"2025-06-10T04:00:00Z","v":44427,"vw":13.539026},{"c":13.54,"h":14.08,"l":13.48,"n":375,"o":14,"t":"2025-06-11T04:00:00Z","v":43894,"vw":13.78857},{"c":12.45,"h":13.12,"l":12.45,"n":598,"o":12.89,"t":"2025-06-12T04:00:00Z","v":94623,"vw":12.9962},{"c":11.58,"h":12.009,"l":11.53,"n":906,"o":11.84,"t":"2025-06-13T04:00:00Z","v":85338,"vw":11.787734},{"c":13.91,"h":13.91,"l":12.92,"n":671,"o":13.01,"t":"2025-06-16T04:00:00Z","v":78785,"vw":13.431637},{"c":12.05,"h":12.56,"l":11.54,"n":1148,"o":12.43,"t":"2025-06-17T04:00:00Z","v":167209,"vw":12.032801},{"c":11.49,"h":11.7599,"l":11.27,"n":943,"o":11.29,"t":"2025-06-18T04:00:00Z","v":129958,"vw":11.563334},{"c":11.33,"h":11.88,"l":10.9,"n":906,"o":11.86,"t":"2025-06-20T04:00:00Z","v":99099,"vw":11.38296},{"c":10.51,"h":10.5662,"l":9.5698,"n":1507,"o":9.93,"t":"2025-06-23T04:00:00Z","v":182150,"vw":10.098958},{"c":12.07,"h":12.07,"l":11.61,"n":805,"o":11.75,"t":"2025-06-24T04:00:00Z","v":116199,"vw":11.824171},{"c":11.95,"h":12.249,"l":11.6602,"n":623,"o":12,"t":"2025-06-25T04:00:00Z","v":76944,"vw":11.975077},{"c":11.05,"h":11.3985,"l":10.76,"n":897,"o":11.33,"t":"2025-06-26T04:00:00Z","v":121298,"vw":11.103656},{"c":10.72,"h":11,"l":10.48,"n":704,"o":10.64,"t":"2025-06-27T04:00:00Z","v":84784,"vw":10.689609},{"c":13.12,"h":13.12,"l":11.531,"n":1054,"o":11.73,"t":"2025-06-30T04:00:00Z","v":142646,"vw":12.181379},{"c":11.15,"h":11.76,"l":11.15,"n":1210,"o":11.6,"t":"2025-07-01T04:00:00Z","v":176472,"vw":11.517643},{"c":12.29,"h":12.52,"l":11.32,"n":1480,"o":11.32,"t":"2025-07-02T04:00:00Z","v":222295,"vw":11.810491},{"c":12.26,"h":12.739,"l":12.014,"n":729,"o":12.54,"t":"2025-07-03T04:00:00Z","v":146655,"vw":12.33889},{"c":12.68,"h":13.2496,"l":12.4245,"n":1256,"o":12.56,"t":"2025-07-07T04:00:00Z","v":278097,"vw":12.936542},{"c":12.89,"h":12.89,"l":12.42,"n":1233,"o":12.58,"t":"2025-07-08T04:00:00Z","v":218756,"vw":12.714668},{"c":13.98,"h":14.07,"l":13.25,"n":1766,"o":13.59,"t":"2025-07-09T04:00:00Z","v":357984,"vw":13.630481},{"c":14.94,"h":15.0252,"l":13.95,"n":3593,"o":14.27,"t":"2025-07-10T04:00:00Z","v":519406,"vw":14.544182},{"c":19.25,"h":20.6299,"l":17.11,"n":9627,"o":17.45,"t":"2025-07-11T04:00:00Z","v":1442415,"vw":18.625402},{"c":20.16,"h":21.68,"l":19.77,"n":10110,"o":20.79,"t":"2025-07-14T04:00:00Z","v":1349155,"vw":20.82884},{"c":19.29,"h":20.35,"l":18.8738,"n":5564,"o":19.94,"t":"2025-07-15T04:00:00Z","v":550443,"vw":19.700254},{"c":21.94,"h":22.14,"l":20.47,"n":6947,"o":20.95,"t":"2025-07-16T04:00:00Z","v":1066203,"vw":21.257475},{"c":25.58,"h":26.895,"l":23.55,"n":16337,"o":24.23,"t":"2025-07-17T04:00:00Z","v":2100285,"vw":25.205386},{"c":27.58,"h":29.17,"l":26.021,"n":22885,"o":28.21,"t":"2025-07-18T04:00:00Z","v":2316568,"vw":27.679388},{"c":29.39,"h":30.926,"l":28.8,"n":18684,"o":28.89,"t":"2025-07-21T04:00:00Z","v":1987055,"vw":29.890637},{"c":29.36,"h":30.13,"l":27.4313,"n":11545,"o":28.99,"t":"2025-07-22T04:00:00Z","v":1355660,"vw":29.045005},{"c":23.7,"h":26.68,"l":23.14,"n":27942,"o":26.65,"t":"2025-07-23T04:00:00Z","v":2423355,"vw":25.041761},{"c":23.41,"h":24.38,"l":22.108,"n":14897,"o":22.96,"t":"2025-07-24T04:00:00Z","v":1670663,"vw":23.431961},{"c":21.18,"h":22.1504,"l":20.17,"n":12384,"o":21.83,"t":"2025-07-25T04:00:00Z","v":1420020,"vw":21.046168},{"c":22.3,"h":22.91,"l":21.635,"n":10783,"o":22.58,"t":"2025-07-28T04:00:00Z","v":1128351,"vw":22.36085},{"c":21.63,"h":22.3497,"l":20.68,"n":7192,"o":22.28,"t":"2025-07-29T04:00:00Z","v":676638,"vw":21.431754},{"c":21.12,"h":22.1,"l":19.8001,"n":6992,"o":20.91,"t":"2025-07-30T04:00:00Z","v":725780,"vw":21.0659},{"c":20.5,"h":21.6427,"l":20.43,"n":5753,"o":21.2,"t":"2025-07-31T04:00:00Z","v":660065,"vw":21.007564},{"c":19.82,"h":20.4314,"l":18.6804,"n":7212,"o":19.57,"t":"2025-08-01T04:00:00Z","v":839587,"vw":19.613806},{"c":20.36,"h":20.86,"l":19.65,"n":5934,"o":19.73,"t":"2025-08-04T04:00:00Z","v":758602,"vw":20.330954},{"c":18.91,"h":20.27,"l":18.87,"n":5137,"o":20.17,"t":"2025-08-05T04:00:00Z","v":536391,"vw":19.400263},{"c":19.7,"h":19.82,"l":18.68,"n":4373,"o":18.89,"t":"2025-08-06T04:00:00Z","v":541412,"vw":19.38326},{"c":20.92,"h":20.97,"l":19.715,"n":7966,"o":20.56,"t":"2025-08-07T04:00:00Z","v":986337,"vw":20.392161},{"c":24.27,"h":24.595,"l":22.33,"n":11065,"o":24.06,"t":"2025-08-08T04:00:00Z","v":1521691,"vw":23.593453},{"c":21.31,"h":22.71,"l":21.3,"n":14178,"o":22.02,"t":"2025-08-11T04:00:00Z","v":1362125,"vw":22.156949},{"c":23.4,"h":23.4,"l":21.5,"n":9128,"o":21.965,"t":"2025-08-12T04:00:00Z","v":1137088,"vw":22.369414},{"c":23.11,"h":23.9443,"l":22.4,"n":11066,"o":23.8,"t":"2025-08-13T04:00:00Z","v":1295342,"vw":23.084295},{"c":20.1,"h":21.18,"l":19.77,"n":18667,"o":20.68,"t":"2025-08-14T04:00:00Z","v":2095605,"vw":20.501459},{"c":20.02,"h":20.64,"l":19.18,"n":7184,"o":20.63,"t":"2025-08-15T04:00:00Z","v":890420,"vw":19.933407},{"c":20.17,"h":20.35,"l":18.7,"n":7790,"o":19.13,"t":"2025-08-18T04:00:00Z","v":1204993,"vw":19.525791},{"c":17.34,"h":19.57,"l":17.28,"n":9644,"o":19.48,"t":"2025-08-19T04:00:00Z","v":1223828,"vw":18.205496},{"c":18.8,"h":18.8099,"l":16.67,"n":6941,"o":17.42,"t":"2025-08-20T04:00:00Z","v":1139692,"vw":17.735737},{"c":17.17,"h":17.955,"l":16.95,"n":5968,"o":17.74,"t":"2025-08-21T04:00:00Z","v":632113,"vw":17.566494},{"c":19.57,"h":20.02,"l":16.48,"n":11995,"o":16.54,"t":"2025-08-22T04:00:00Z","v":1939547,"vw":18.846447},{"c":17.02,"h":18.2894,"l":16.9401,"n":10278,"o":18.18,"t":"2025-08-25T04:00:00Z","v":1291268,"vw":17.786349},{"c":19.09,"h":19.44,"l":17.045,"n":7382,"o":17.21,"t":"2025-08-26T04:00:00Z","v":1326850,"vw":18.062208},{"c":18.15,"h":18.73,"l":17.99,"n":7122,"o":18.21,"t":"2025-08-27T04:00:00Z","v":1122200,"vw":18.293413},{"c":17.42,"h":18.37,"l":17.41,"n":6615,"o":18.31,"t":"2025-08-28T04:00:00Z","v":862297,"vw":18.00426},{"c":15.83,"h":16.55,"l":15.67,"n":13131,"o":16.55,"t":"2025-08-29T04:00:00Z","v":1551938,"vw":16.105679},{"c":15.94,"h":16.14,"l":15.3,"n":7142,"o":15.41,"t":"2025-09-02T04:00:00Z","v":1146828,"vw":15.757985},{"c":16.33,"h":16.61,"l":16.12,"n":5056,"o":16.23,"t":"2025-09-03T04:00:00Z","v":621849,"vw":16.337772},{"c":15.41,"h":16.1,"l":15.4,"n":4715,"o":16.07,"t":"2025-09-04T04:00:00Z","v":457142,"vw":15.692707},{"c":16.26,"h":16.5,"l":15.5401,"n":4906,"o":16.3,"t":"2025-09-05T04:00:00Z","v":632578,"vw":16.052743},{"c":17.61,"h":17.74,"l":17.3901,"n":7714,"o":17.57,"t":"2025-09-08T04:00:00Z","v":1240136,"vw":17.568109},{"c":17.4,"h":18.05,"l":17.0586,"n":5822,"o":17.86,"t":"2025-09-09T04:00:00Z","v":907965,"vw":17.552158},{"c":17.52,"h":18.1,"l":17.39,"n":4760,"o":17.84,"t":"2025-09-10T04:00:00Z","v":699383,"vw":17.77306},{"c":18.05,"h":18.16,"l":17.62,"n":5119,"o":17.7,"t":"2025-09-11T04:00:00Z","v":715850,"vw":17.895051},{"c":18.96,"h":18.97,"l":17.98,"n":10248,"o":18.18,"t":"2025-09-12T04:00:00Z","v":1382834,"vw":18.417122},{"c":17.55,"h":18.27,"l":17.54,"n":11082,"o":17.87,"t":"2025-09-15T04:00:00Z","v":1134119,"vw":17.878125},{"c":18.34,"h":18.38,"l":17.71,"n":5821,"o":18.18,"t":"2025-09-16T04:00:00Z","v":854163,"vw":18.114854},{"c":17.97,"h":18.43,"l":17.4,"n":8603,"o":18.01,"t":"2025-09-17T04:00:00Z","v":999616,"vw":17.89993},{"c":18.92,"h":19.189,"l":18.68,"n":8804,"o":19.03,"t":"2025-09-18T04:00:00Z","v":1201463,"vw":19.001149},{"c":17.35,"h":18.02,"l":17.28,"n":13464,"o":17.97,"t":"2025-09-19T04:00:00Z","v":1238438,"vw":17.663338},{"c":15.49,"h":15.99,"l":15.35,"n":17549,"o":15.8,"t":"2025-09-22T04:00:00Z","v":1683033,"vw":15.692191},{"c":15.66,"h":16.105,"l":15.48,"n":8006,"o":15.77,"t":"2025-09-23T04:00:00Z","v":837122,"vw":15.741788},{"c":17,"h":17.19,"l":15.81,"n":7555,"o":15.87,"t":"2025-09-24T04:00:00Z","v":963022,"vw":16.441707},{"c":14.46,"h":15.62,"l":14.12,"n":17127,"o":15.5,"t":"2025-09-25T04:00:00Z","v":1895768,"vw":14.959628},{"c":14.82,"h":15,"l":13.8404,"n":9397,"o":14.24,"t":"2025-09-26T04:00:00Z","v":1168429,"vw":14.428255},{"c":15.9,"h":16.22,"l":15.36,"n":7646,"o":15.41,"t":"2025-09-29T04:00:00Z","v":1025167,"vw":15.76332},{"c":15.5,"h":15.53,"l":14.93,"n":6621,"o":15.41,"t":"2025-09-30T04:00:00Z","v":739333,"vw":15.208081},{"c":16.39,"h":16.505,"l":16.03,"n":8324,"o":16.32,"t":"2025-10-01T04:00:00Z","v":933649,"vw":16.288076},{"c":17.88,"h":18.125,"l":16.2853,"n":10534,"o":16.68,"t":"2025-10-02T04:00:00Z","v":1346623,"vw":17.193686},{"c":17.18,"h":17.9742,"l":16.9516,"n":11561,"o":17.19,"t":"2025-10-03T04:00:00Z","v":1496715,"vw":17.342927},{"c":17.07,"h":17.3699,"l":16.612,"n":11154,"o":16.81,"t":"2025-10-06T04:00:00Z","v":1354400,"vw":16.986213},{"c":15.18,"h":16.58,"l":15.08,"n":18849,"o":16.56,"t":"2025-10-07T04:00:00Z","v":1950522,"vw":15.696647},{"c":15.67,"h":15.83,"l":15.08,"n":7485,"o":15.3,"t":"2025-10-08T04:00:00Z","v":999597,"vw":15.493041},{"c":14.35,"h":14.86,"l":14.205,"n":15064,"o":14.82,"t":"2025-10-09T04:00:00Z","v":1672539,"vw":14.487278},{"c":13.14,"h":14.8299,"l":12.905,"n":27404,"o":14.69,"t":"2025-10-10T04:00:00Z","v":4391664,"vw":13.834486},{"c":12.63,"h":12.76,"l":11.9501,"n":19196,"o":11.98,"t":"2025-10-13T04:00:00Z","v":2821055,"vw":12.321067},{"c":11.33,"h":11.8,"l":10.38,"n":18954,"o":10.71,"t":"2025-10-14T04:00:00Z","v":2311943,"vw":11.120169},{"c":10.56,"h":11.49,"l":10.45,"n":14416,"o":11.29,"t":"2025-10-15T04:00:00Z","v":2086346,"vw":10.855959},{"c":9.82,"h":10.95,"l":9.67,"n":16548,"o":10.88,"t":"2025-10-16T04:00:00Z","v":2410487,"vw":10.22551},{"c":9.55,"h":9.7898,"l":9.05,"n":13031,"o":9.3,"t":"2025-10-17T04:00:00Z","v":2196990,"vw":9.440379},{"c":11.42,"h":11.6734,"l":10.63,"n":11607,"o":10.83,"t":"2025-10-20T04:00:00Z","v":1647373,"vw":11.034462},{"c":11.14,"h":11.51,"l":10.38,"n":9698,"o":10.57,"t":"2025-10-21T04:00:00Z","v":1515664,"vw":11.0466},{"c":10.1,"h":10.42,"l":10,"n":9691,"o":10.36,"t":"2025-10-22T04:00:00Z","v":1368857,"vw":10.187352},{"c":10.33,"h":10.48,"l":10.135,"n":5079,"o":10.24,"t":"2025-10-23T04:00:00Z","v":845954,"vw":10.298519},{"c":11.09,"h":11.23,"l":10.79,"n":8217,"o":11.08,"t":"2025-10-24T04:00:00Z","v":1437321,"vw":11.0422},{"c":12.56,"h":12.82,"l":11.96,"n":11432,"o":12.28,"t":"2025-10-27T04:00:00Z","v":1553857,"vw":12.472878},{"c":12.36,"h":12.6892,"l":11.98,"n":7912,"o":12.68,"t":"2025-10-28T04:00:00Z","v":1047270,"vw":12.371532},{"c":11.75,"h":12.4195,"l":11.4,"n":7946,"o":12.34,"t":"2025-10-29T04:00:00Z","v":1167259,"vw":12.017004},{"c":9.9,"h":10.88,"l":9.9,"n":12357,"o":10.88,"t":"2025-10-30T04:00:00Z","v":1648930,"vw":10.46658},{"c":11.21,"h":11.31,"l":10.715,"n":7144,"o":10.85,"t":"2025-10-31T04:00:00Z","v":1291677,"vw":10.940547},{"c":8.96,"h":10.16,"l":8.66,"n":20754,"o":10.11,"t":"2025-11-03T05:00:00Z","v":3253384,"vw":9.339502},{"c":7.88,"h":9.2,"l":7.445,"n":19597,"o":8.57,"t":"2025-11-04T05:00:00Z","v":4078634,"vw":8.329754},{"c":9.33,"h":9.48,"l":8.47,"n":10334,"o":8.65,"t":"2025-11-05T05:00:00Z","v":2057821,"vw":8.892251},{"c":8.07,"h":8.76,"l":7.915,"n":11746,"o":8.76,"t":"2025-11-06T05:00:00Z","v":2124625,"vw":8.336016},{"c":9.24,"h":9.3,"l":7.735,"n":11235,"o":7.92,"t":"2025-11-07T05:00:00Z","v":1982258,"vw":8.674333},{"c":10.8,"h":10.94,"l":10.27,"n":12854,"o":10.71,"t":"2025-11-10T05:00:00Z","v":2393722,"vw":10.617027},{"c":9.49,"h":9.98,"l":9.42,"n":10327,"o":9.82,"t":"2025-11-11T05:00:00Z","v":1694560,"vw":9.700282},{"c":9.04,"h":9.78,"l":8.75,"n":10378,"o":9.76,"t":"2025-11-12T05:00:00Z","v":1796655,"vw":9.104619},{"c":8.6,"h":10.265,"l":8.44,"n":13543,"o":9.85,"t":"2025-11-13T05:00:00Z","v":2389558,"vw":9.331613},{"c":8.32,"h":8.9,"l":8.191,"n":11312,"o":8.32,"t":"2025-11-14T05:00:00Z","v":2335824,"vw":8.574348},{"c":7.5,"h":8.6265,"l":7.22,"n":12620,"o":7.89,"t":"2025-11-17T05:00:00Z","v":2280145,"vw":7.767248},{"c":8.02,"h":8.1,"l":7.535,"n":7534,"o":7.68,"t":"2025-11-18T05:00:00Z","v":1785069,"vw":7.906456},{"c":6.74,"h":7.45,"l":6.57,"n":16436,"o":7.115,"t":"2025-11-19T05:00:00Z","v":3652172,"vw":6.903976},{"c":6.43,"h":7.285,"l":6.23,"n":10866,"o":7.24,"t":"2025-11-20T05:00:00Z","v":2631510,"vw":6.632557},{"c":6.02,"h":6.37,"l":5.6652,"n":14598,"o":5.86,"t":"2025-11-21T05:00:00Z","v":3146396,"vw":6.004042},{"c":7.85,"h":8.12,"l":6.64,"n":11682,"o":6.79,"t":"2025-11-24T05:00:00Z","v":2824114,"vw":7.452236},{"c":7.51,"h":7.63,"l":7.1501,"n":8507,"o":7.61,"t":"2025-11-25T05:00:00Z","v":1998249,"vw":7.426658},{"c":7.7,"h":7.89,"l":7.1603,"n":8137,"o":7.29,"t":"2025-11-26T05:00:00Z","v":1696710,"vw":7.591621},{"c":7.36,"h":8.02,"l":7.28,"n":7905,"o":7.68,"t":"2025-11-28T05:00:00Z","v":1421976,"vw":7.596701},{"c":6.22,"h":6.475,"l":6.03,"n":13808,"o":6.331,"t":"2025-12-01T05:00:00Z","v":3630882,"vw":6.191844},{"c":7.15,"h":7.26,"l":6.48,"n":10264,"o":6.5,"t":"2025-12-02T05:00:00Z","v":2745779,"vw":6.993705},{"c":7.37,"h":7.39,"l":7.08,"n":8893,"o":7.17,"t":"2025-12-03T05:00:00Z","v":1690692,"vw":7.243546},{"c":6.755,"h":7.11,"l":6.55,"n":14484,"o":6.98,"t":"2025-12-04T05:00:00Z","v":2375431,"vw":6.825727},{"c":6.21,"h":6.78,"l":6.142,"n":14355,"o":6.48,"t":"2025-12-05T05:00:00Z","v":2726199,"vw":6.389034},{"c":6.59,"h":6.7497,"l":6.445,"n":9074,"o":6.67,"t":"2025-12-08T05:00:00Z","v":1642436,"vw":6.574036},{"c":6.77,"h":7.18,"l":6.36,"n":11174,"o":6.4,"t":"2025-12-09T05:00:00Z","v":2241496,"vw":6.875913},{"c":6.45,"h":6.7399,"l":6.29,"n":14315,"o":6.44,"t":"2025-12-10T05:00:00Z","v":2743573,"vw":6.492444},{"c":6.17,"h":6.21,"l":5.91,"n":12391,"o":6.07,"t":"2025-12-11T05:00:00Z","v":2165554,"vw":6.044088},{"c":6.025,"h":6.3,"l":5.85,"n":8033,"o":6.25,"t":"2025-12-12T05:00:00Z","v":1702355,"vw":6.054059},{"c":5.31,"h":5.8945,"l":5.225,"n":13745,"o":5.86,"t":"2025-12-15T05:00:00Z","v":3279609,"vw":5.522146},{"c":5.56,"h":5.6599,"l":5.435,"n":5969,"o":5.48,"t":"2025-12-16T05:00:00Z","v":1527780,"vw":5.543168},{"c":5.26,"h":5.9,"l":5.08,"n":11041,"o":5.56,"t":"2025-12-17T05:00:00Z","v":2885055,"vw":5.382413},{"c":4.84,"h":5.565,"l":4.82,"n":12245,"o":5.45,"t":"2025-12-18T05:00:00Z","v":3232221,"vw":5.127683},{"c":5.4,"h":5.45,"l":5.16,"n":8055,"o":5.21,"t":"2025-12-19T05:00:00Z","v":1923826,"vw":5.293492},{"c":5.33,"h":5.61,"l":5.29,"n":6429,"o":5.56,"t":"2025-12-22T05:00:00Z","v":1288332,"vw":5.484867},{"c":5.25,"h":5.31,"l":5.1413,"n":5358,"o":5.22,"t":"2025-12-23T05:00:00Z","v":1194878,"vw":5.236533},{"c":5.04,"h":5.1668,"l":5.04,"n":4571,"o":5.16,"t":"2025-12-24T05:00:00Z","v":859506,"vw":5.110531},{"c":5.06,"h":5.18,"l":4.915,"n":6489,"o":5.175,"t":"2025-12-26T05:00:00Z","v":1790418,"vw":5.012405},{"c":5.04,"h":5.199,"l":5.0234,"n":5775,"o":5.13,"t":"2025-12-29T05:00:00Z","v":1325690,"vw":5.116286},{"c":5.13,"h":5.24,"l":5.09,"n":3764,"o":5.12,"t":"2025-12-30T05:00:00Z","v":841521,"vw":5.166292},{"c":4.93,"h":5.17,"l":4.835,"n":6142,"o":5.17,"t":"2025-12-31T05:00:00Z","v":1622683,"vw":4.96839},{"c":5.75,"h":5.858,"l":5.2401,"n":10993,"o":5.3,"t":"2026-01-02T05:00:00Z","v":2678441,"vw":5.605889},{"c":7.74,"h":7.93,"l":6.55,"n":21319,"o":6.57,"t":"2026-01-05T05:00:00Z","v":5514292,"vw":7.206221},{"c":7.35,"h":8.26,"l":6.97,"n":21043,"o":8.23,"t":"2026-01-06T05:00:00Z","v":5614820,"vw":7.657136},{"c":6.78,"h":7.16,"l":6.74,"n":13455,"o":7.02,"t":"2026-01-07T05:00:00Z","v":2834569,"vw":6.929179},{"c":6.48,"h":6.7253,"l":6.08,"n":20079,"o":6.14,"t":"2026-01-08T05:00:00Z","v":4631135,"vw":6.431079},{"c":6.23,"h":6.6799,"l":6.165,"n":11606,"o":6.29,"t":"2026-01-09T05:00:00Z","v":3418764,"vw":6.322655},{"c":6.09,"h":6.35,"l":6.02,"n":13726,"o":6.03,"t":"2026-01-12T05:00:00Z","v":3457227,"vw":6.155956},{"c":6.49,"h":6.5814,"l":6.0914,"n":12624,"o":6.19,"t":"2026-01-13T05:00:00Z","v":3886114,"vw":6.321599},{"c":6.58,"h":6.76,"l":6.44,"n":11985,"o":6.55,"t":"2026-01-14T05:00:00Z","v":4026545,"vw":6.608309},{"c":6.04,"h":6.44,"l":5.9901,"n":12086,"o":6.42,"t":"2026-01-15T05:00:00Z","v":3676343,"vw":6.152283},{"c":6.14,"h":6.14,"l":5.83,"n":8522,"o":6.05,"t":"2026-01-16T05:00:00Z","v":2046285,"vw":5.964447},{"c":5.09,"h":5.3,"l":5.0301,"n":20255,"o":5.18,"t":"2026-01-20T05:00:00Z","v":6347226,"vw":5.128124},{"c":5.45,"h":5.5002,"l":4.91,"n":12769,"o":5.21,"t":"2026-01-21T05:00:00Z","v":4443338,"vw":5.221537},{"c":5.17,"h":5.24,"l":5.05,"n":11925,"o":5.18,"t":"2026-01-22T05:00:00Z","v":5564814,"vw":5.156157},{"c":5.15,"h":5.4,"l":4.97,"n":9477,"o":5.09,"t":"2026-01-23T05:00:00Z","v":2846950,"vw":5.176424},{"c":5,"h":5.29,"l":4.995,"n":7553,"o":5.07,"t":"2026-01-26T05:00:00Z","v":1724855,"vw":5.12625},{"c":5.15,"h":5.19,"l":4.91,"n":8413,"o":4.98,"t":"2026-01-27T05:00:00Z","v":2434419,"vw":5.04504},{"c":5.14,"h":5.1999,"l":5.03,"n":6825,"o":5.14,"t":"2026-01-28T05:00:00Z","v":1731301,"vw":5.114961},{"c":4.47,"h":4.85,"l":4.39,"n":16439,"o":4.8,"t":"2026-01-29T05:00:00Z","v":4867354,"vw":4.554129},{"c":4.17,"h":4.41,"l":4.0501,"n":10908,"o":4.275,"t":"2026-01-30T05:00:00Z","v":3208601,"vw":4.254032},{"c":3.58,"h":3.785,"l":3.56,"n":11889,"o":3.66,"t":"2026-02-02T05:00:00Z","v":4104364,"vw":3.701825},{"c":3.58,"h":3.65,"l":3.185,"n":13268,"o":3.58,"t":"2026-02-03T05:00:00Z","v":8036193,"vw":3.415875},{"c":3.21,"h":3.39,"l":3.08,"n":11416,"o":3.37,"t":"2026-02-04T05:00:00Z","v":4706459,"vw":3.224942},{"c":1.77,"h":2.5869,"l":1.55,"n":38937,"o":2.49,"t":"2026-02-05T05:00:00Z","v":19851653,"vw":1.983774},{"c":2.53,"h":2.8097,"l":2.4202,"n":23818,"o":2.43,"t":"2026-02-06T05:00:00Z","v":21831223,"vw":2.627548},{"c":2.55,"h":2.59,"l":2.36,"n":14596,"o":2.39,"t":"2026-02-09T05:00:00Z","v":14653259,"vw":2.510848},{"c":2.35,"h":2.4616,"l":2.3202,"n":8237,"o":2.41,"t":"2026-02-10T05:00:00Z","v":7732095,"vw":2.384311},{"c":2.29,"h":2.34,"l":2.1506,"n":10185,"o":2.32,"t":"2026-02-11T05:00:00Z","v":10954843,"vw":2.23325},{"c":2.18,"h":2.355,"l":2.17,"n":7053,"o":2.33,"t":"2026-02-12T05:00:00Z","v":6573489,"vw":2.242192},{"c":2.39,"h":2.445,"l":2.26,"n":7371,"o":2.28,"t":"2026-02-13T05:00:00Z","v":7323627,"vw":2.371196},{"c":2.65,"h":2.6699,"l":2.435,"n":8384,"o":2.52,"t":"2026-02-17T05:00:00Z","v":9334623,"vw":2.569333},{"c":2.4,"h":2.6499,"l":2.395,"n":8103,"o":2.55,"t":"2026-02-18T05:00:00Z","v":6701432,"vw":2.507559},{"c":2.37,"h":2.3999,"l":2.27,"n":6735,"o":2.32,"t":"2026-02-19T05:00:00Z","v":4430575,"vw":2.333991},{"c":2.39,"h":2.46,"l":2.315,"n":7232,"o":2.33,"t":"2026-02-20T05:00:00Z","v":7940574,"vw":2.398732},{"c":2.19,"h":2.31,"l":2.15,"n":8378,"o":2.28,"t":"2026-02-23T05:00:00Z","v":6956987,"vw":2.216739},{"c":2.19,"h":2.2165,"l":2.0401,"n":5328,"o":2.08,"t":"2026-02-24T05:00:00Z","v":4263713,"vw":2.1598},{"c":2.53,"h":2.565,"l":2.36,"n":10849,"o":2.39,"t":"2026-02-25T05:00:00Z","v":11732484,"vw":2.498895},{"c":2.27,"h":2.4599,"l":2.2302,"n":12187,"o":2.45,"t":"2026-02-26T05:00:00Z","v":14405196,"vw":2.322003},{"c":42.72,"h":44.04,"l":41.815,"n":1843,"o":43.62,"t":"2026-02-27T05:00:00Z","v":82615,"vw":43.082593},{"c":45.5,"h":47,"l":41.75,"n":2483,"o":41.75,"t":"2026-03-02T05:00:00Z","v":104791,"vw":45.138},{"c":42.76,"h":44.83,"l":41.66,"n":2689,"o":42.53,"t":"2026-03-03T05:00:00Z","v":125379,"vw":42.960981},{"c":49.49,"h":50.2799,"l":45.9701,"n":4315,"o":46.16,"t":"2026-03-04T05:00:00Z","v":229333,"vw":48.649872},{"c":46.48,"h":48.09,"l":45.26,"n":3073,"o":47.28,"t":"2026-03-05T05:00:00Z","v":142819,"vw":46.294396},{"c":42.59,"h":43.48,"l":41.8301,"n":3133,"o":43.26,"t":"2026-03-06T05:00:00Z","v":158842,"vw":42.654684},{"c":43.47,"h":43.8,"l":42.4001,"n":1629,"o":43,"t":"2026-03-09T04:00:00Z","v":66658,"vw":43.097527},{"c":44.26,"h":47.76,"l":44.1144,"n":2670,"o":45.21,"t":"2026-03-10T04:00:00Z","v":154836,"vw":45.927072},{"c":44.55,"h":45.97,"l":43.52,"n":2126,"o":44.96,"t":"2026-03-11T04:00:00Z","v":139724,"vw":44.753096},{"c":43.88,"h":44.55,"l":43,"n":1934,"o":44.17,"t":"2026-03-12T04:00:00Z","v":79061,"vw":43.811868},{"c":45.38,"h":48.62,"l":44.68,"n":3613,"o":47.58,"t":"2026-03-13T04:00:00Z","v":175302,"vw":46.580079},{"c":53.67,"h":54.5,"l":49.87,"n":5368,"o":50.27,"t":"2026-03-16T04:00:00Z","v":314339,"vw":52.051203},{"c":53.87,"h":54.4199,"l":51.17,"n":3677,"o":52.02,"t":"2026-03-17T04:00:00Z","v":179963,"vw":52.864096},{"c":47.89,"h":49.5,"l":47.164,"n":3895,"o":49.095,"t":"2026-03-18T04:00:00Z","v":163131,"vw":48.215953},{"c":47.5526,"h":48.04,"l":46,"n":1803,"o":47.12,"t":"2026-03-19T04:00:00Z","v":69088,"vw":47.13931},{"c":46.8055,"h":47.55,"l":46.1,"n":1460,"o":47.55,"t":"2026-03-20T04:00:00Z","v":52782,"vw":46.782837},{"c":46.68,"h":48.61,"l":45.8,"n":2438,"o":45.99,"t":"2026-03-23T04:00:00Z","v":111283,"vw":47.061503},{"c":43.57,"h":45.42,"l":43.2572,"n":1840,"o":45.31,"t":"2026-03-24T04:00:00Z","v":77506,"vw":44.180735},{"c":44.8496,"h":45.98,"l":44.4,"n":1193,"o":45.775,"t":"2026-03-25T04:00:00Z","v":45230,"vw":45.292415},{"c":40.8091,"h":42.97,"l":40.22,"n":2538,"o":42.64,"t":"2026-03-26T04:00:00Z","v":110460,"vw":41.449713},{"c":39.27,"h":40.44,"l":38.93,"n":1856,"o":40.2,"t":"2026-03-27T04:00:00Z","v":86177,"vw":39.600341},{"c":39.1249,"h":41.13,"l":38.841,"n":1556,"o":40.93,"t":"2026-03-30T04:00:00Z","v":104760,"vw":39.955254},{"c":40.2534,"h":40.49,"l":38.54,"n":2060,"o":39.09,"t":"2026-03-31T04:00:00Z","v":126027,"vw":39.649391},{"c":40.7931,"h":41.86,"l":40.49,"n":1485,"o":41.16,"t":"2026-04-01T04:00:00Z","v":96509,"vw":41.184716},{"c":38.1108,"h":38.25,"l":36.52,"n":2584,"o":36.94,"t":"2026-04-02T04:00:00Z","v":148422,"vw":37.266251},{"c":40.0614,"h":40.72,"l":39.8,"n":1866,"o":40.43,"t":"2026-04-06T04:00:00Z","v":106202,"vw":40.445739},{"c":38.3663,"h":38.4658,"l":37.275,"n":2446,"o":38.09,"t":"2026-04-07T04:00:00Z","v":120971,"vw":37.76753},{"c":40.4775,"h":42.8,"l":40.19,"n":2371,"o":42.8,"t":"2026-04-08T04:00:00Z","v":125126,"vw":41.161598},{"c":40.8371,"h":41.09,"l":38.84,"n":2090,"o":39.35,"t":"2026-04-09T04:00:00Z","v":83427,"vw":39.818552},{"c":41.2967,"h":41.35,"l":39.8,"n":1819,"o":40.23,"t":"2026-04-10T04:00:00Z","v":79693,"vw":40.666679},{"c":40.71,"h":40.88,"l":39.2,"n":2558,"o":39.46,"t":"2026-04-13T04:00:00Z","v":157601,"vw":39.810079},{"c":41.1599,"h":43.29,"l":40.7218,"n":3021,"o":42.09,"t":"2026-04-14T04:00:00Z","v":148009,"vw":42.126265},{"c":43.5951,"h":44.14,"l":41.25,"n":2420,"o":41.64,"t":"2026-04-15T04:00:00Z","v":157064,"vw":42.581033},{"c":47.64,"h":47.73,"l":43.11,"n":3941,"o":45.37,"t":"2026-04-16T04:00:00Z","v":306045,"vw":45.562562},{"c":48.93,"h":50.59,"l":47.78,"n":4375,"o":47.955,"t":"2026-04-17T04:00:00Z","v":194495,"vw":49.025886},{"c":45.18,"h":45.61,"l":43.88,"n":3454,"o":44.92,"t":"2026-04-20T04:00:00Z","v":99396,"vw":44.879998},{"c":44.195,"h":45.86,"l":44.01,"n":2123,"o":45.24,"t":"2026-04-21T04:00:00Z","v":89223,"vw":44.998355},{"c":45.71,"h":47.06,"l":45.5,"n":2588,"o":46.555,"t":"2026-04-22T04:00:00Z","v":96185,"vw":46.503333},{"c":45.06,"h":45.67,"l":43.97,"n":2501,"o":44.05,"t":"2026-04-23T04:00:00Z","v":119252,"vw":44.830001},{"c":45.5059,"h":46.08,"l":45,"n":1714,"o":45.65,"t":"2026-04-24T04:00:00Z","v":58600,"vw":45.495728},{"c":42.52,"h":43.635,"l":41.91,"n":3106,"o":43.4,"t":"2026-04-27T04:00:00Z","v":118018,"vw":42.854447},{"c":41.8,"h":42.05,"l":40.91,"n":1965,"o":41.55,"t":"2026-04-28T04:00:00Z","v":86494,"vw":41.379381},{"c":39.97,"h":41.42,"l":39.52,"n":2625,"o":41.39,"t":"2026-04-29T04:00:00Z","v":134100,"vw":40.630574},{"c":41.02,"h":41.26,"l":40.57,"n":1557,"o":40.725,"t":"2026-04-30T04:00:00Z","v":49856,"vw":40.916112},{"c":42.39,"h":42.77,"l":42.11,"n":1615,"o":42.18,"t":"2026-05-01T04:00:00Z","v":64296,"vw":42.473716},{"c":42.58,"h":43.6,"l":42.13,"n":2339,"o":42.47,"t":"2026-05-04T04:00:00Z","v":87028,"vw":42.781618},{"c":43.53,"h":43.815,"l":43.1,"n":2336,"o":43.69,"t":"2026-05-05T04:00:00Z","v":150171,"vw":43.411851},{"c":44.49,"h":44.89,"l":43.8,"n":2762,"o":44.38,"t":"2026-05-06T04:00:00Z","v":147699,"vw":44.286986},{"c":41.8532,"h":43.34,"l":41.735,"n":2714,"o":43.34,"t":"2026-05-07T04:00:00Z","v":125376,"vw":42.289839},{"c":43.72,"h":44.14,"l":41.62,"n":2205,"o":41.71,"t":"2026-05-08T04:00:00Z","v":132135,"vw":42.881511},{"c":47.56,"h":48.09,"l":45.86,"n":4006,"o":46.49,"t":"2026-05-11T04:00:00Z","v":325912,"vw":46.977874},{"c":45.01,"h":45.5495,"l":43.59,"n":2824,"o":45.47,"t":"2026-05-12T04:00:00Z","v":178932,"vw":44.587946},{"c":43.61,"h":44.69,"l":43.09,"n":2341,"o":44.66,"t":"2026-05-13T04:00:00Z","v":133752,"vw":43.955116},{"c":49.61,"h":51.5799,"l":44.76,"n":4326,"o":45.35,"t":"2026-05-14T04:00:00Z","v":272885,"vw":47.756651},{"c":44.07,"h":45.65,"l":43.825,"n":2961,"o":45.65,"t":"2026-05-15T04:00:00Z","v":144946,"vw":44.573971},{"c":41.03,"h":41.2701,"l":39.84,"n":3241,"o":41.25,"t":"2026-05-18T04:00:00Z","v":156189,"vw":40.517534},{"c":39.26,"h":40.7,"l":39.25,"n":2373,"o":40.17,"t":"2026-05-19T04:00:00Z","v":120650,"vw":39.943004},{"c":40.08,"h":40.579,"l":39.51,"n":1724,"o":39.83,"t":"2026-05-20T04:00:00Z","v":99604,"vw":40.102041},{"c":40.55,"h":40.765,"l":38.8,"n":2240,"o":39.805,"t":"2026-05-21T04:00:00Z","v":112087,"vw":39.644127},{"c":38.05,"h":39.705,"l":37.8,"n":3083,"o":39.64,"t":"2026-05-22T04:00:00Z","v":142500,"vw":38.819471},{"c":37.6243,"h":39.49,"l":37.3665,"n":2837,"o":38.74,"t":"2026-05-26T04:00:00Z","v":167790,"vw":38.12157},{"c":37.45,"h":38.15,"l":36.75,"n":2302,"o":37.25,"t":"2026-05-27T04:00:00Z","v":72630,"vw":37.355075},{"c":36.65,"h":37.84,"l":34.97,"n":2947,"o":35.48,"t":"2026-05-28T04:00:00Z","v":220335,"vw":36.312611},{"c":36.83,"h":37.54,"l":35.37,"n":2058,"o":35.94,"t":"2026-05-29T04:00:00Z","v":115533,"vw":36.431864},{"c":35.7,"h":35.915,"l":34.55,"n":2498,"o":35.59,"t":"2026-06-01T04:00:00Z","v":143998,"vw":35.184905},{"c":31.3,"h":33.7786,"l":30.52,"n":4579,"o":33.74,"t":"2026-06-02T04:00:00Z","v":251752,"vw":32.342548},{"c":30.38,"h":31.96,"l":30.33,"n":2137,"o":31.63,"t":"2026-06-03T04:00:00Z","v":84116,"vw":31.110264},{"c":28.96,"h":29.32,"l":28.119,"n":2805,"o":28.61,"t":"2026-06-04T04:00:00Z","v":159026,"vw":28.86031},{"c":25.13,"h":27.045,"l":23.75,"n":5197,"o":26.67,"t":"2026-06-05T04:00:00Z","v":378485,"vw":25.279584},{"c":28.93,"h":29.22,"l":27.8827,"n":1889,"o":28.11,"t":"2026-06-08T04:00:00Z","v":138146,"vw":28.454062},{"c":26.92,"h":28.0895,"l":25.9101,"n":1824,"o":27.9,"t":"2026-06-09T04:00:00Z","v":97316,"vw":26.917079},{"c":25.0228,"h":26.84,"l":24.88,"n":1779,"o":25.92,"t":"2026-06-10T04:00:00Z","v":123478,"vw":25.928658},{"c":27.04,"h":27.25,"l":25.22,"n":1569,"o":25.52,"t":"2026-06-11T04:00:00Z","v":86032,"vw":26.442632},{"c":26.4375,"h":27.65,"l":26.18,"n":1606,"o":26.51,"t":"2026-06-12T04:00:00Z","v":83594,"vw":26.730503},{"c":33.14,"h":34.0196,"l":31.315,"n":4342,"o":31.65,"t":"2026-06-15T04:00:00Z","v":284921,"vw":32.577726},{"c":30.28,"h":31.01,"l":29.565,"n":2410,"o":30.91,"t":"2026-06-16T04:00:00Z","v":141583,"vw":30.300594},{"c":28.26,"h":30.52,"l":28.12,"n":2190,"o":29.26,"t":"2026-06-17T04:00:00Z","v":133253,"vw":28.95375},{"c":26.52,"h":27.8,"l":25.97,"n":2275,"o":27.8,"t":"2026-06-18T04:00:00Z","v":125054,"vw":26.66158},{"c":25.95,"h":27.39,"l":25.82,"n":1862,"o":26.95,"t":"2026-06-22T04:00:00Z","v":94077,"vw":26.675541},{"c":24.51,"h":24.6958,"l":24.08,"n":1815,"o":24.42,"t":"2026-06-23T04:00:00Z","v":104607,"vw":24.430937},{"c":22.39,"h":23.695,"l":22,"n":2424,"o":23.55,"t":"2026-06-24T04:00:00Z","v":116374,"vw":22.759506},{"c":21.34,"h":23.19,"l":20.67,"n":2107,"o":23.19,"t":"2026-06-25T04:00:00Z","v":120555,"vw":21.374948},{"c":22.1084,"h":22.1084,"l":20.82,"n":1578,"o":20.83,"t":"2026-06-26T04:00:00Z","v":100694,"vw":21.675594},{"c":23.005,"h":23.02,"l":21.5901,"n":1462,"o":22.28,"t":"2026-06-29T04:00:00Z","v":90689,"vw":22.33123},{"c":21.76,"h":21.949,"l":21.03,"n":1631,"o":21.2,"t":"2026-06-30T04:00:00Z","v":89216,"vw":21.434478},{"c":22.4473,"h":22.59,"l":21.5,"n":1622,"o":21.66,"t":"2026-07-01T04:00:00Z","v":110874,"vw":22.195069},{"c":23.4621,"h":24.5981,"l":23.4004,"n":2228,"o":24.06,"t":"2026-07-02T04:00:00Z","v":181027,"vw":23.938164},{"c":26.23,"h":26.6399,"l":24.515,"n":2160,"o":24.54,"t":"2026-07-06T04:00:00Z","v":161745,"vw":25.642018},{"c":24.99,"h":25.54,"l":24.5301,"n":1608,"o":24.99,"t":"2026-07-07T04:00:00Z","v":79619,"vw":25.088421},{"c":23.58,"h":23.825,"l":22.661,"n":1921,"o":23.07,"t":"2026-07-08T04:00:00Z","v":132608,"vw":23.264428},{"c":23.8734,"h":24.05,"l":23.49,"n":914,"o":23.85,"t":"2026-07-09T04:00:00Z","v":57446,"vw":23.833604},{"c":24.243,"h":24.54,"l":23.87,"n":879,"o":24.41,"t":"2026-07-10T04:00:00Z","v":57561,"vw":24.25808},{"c":22.5872,"h":23.07,"l":22.08,"n":1377,"o":22.73,"t":"2026-07-13T04:00:00Z","v":65006,"vw":22.446092},{"c":24.5492,"h":24.84,"l":23.73,"n":1756,"o":24.05,"t":"2026-07-14T04:00:00Z","v":106566,"vw":24.140486},{"c":24.3,"h":25.26,"l":24.285,"n":1383,"o":25,"t":"2026-07-15T04:00:00Z","v":98144,"vw":24.852326},{"c":23.79,"h":24.6831,"l":23.39,"n":1101,"o":24.28,"t":"2026-07-16T04:00:00Z","v":88367,"vw":24.17715},{"c":23.53,"h":23.76,"l":22.56,"n":959,"o":22.74,"t":"2026-07-17T04:00:00Z","v":102933,"vw":23.252913},{"c":24.5767,"h":24.75,"l":23.33,"n":1157,"o":23.72,"t":"2026-07-20T04:00:00Z","v":81723,"vw":24.091669},{"c":26.42,"h":26.73,"l":25.5702,"n":2179,"o":25.7,"t":"2026-07-21T04:00:00Z","v":184714,"vw":26.047346},{"c":25.4773,"h":26.34,"l":25.38,"n":1031,"o":25.47,"t":"2026-07-22T04:00:00Z","v":86059,"vw":25.83281},{"c":23.9497,"h":24.4599,"l":23.8241,"n":988,"o":24.29,"t":"2026-07-23T04:00:00Z","v":72836,"vw":24.148845},{"c":23.2,"h":23.59,"l":23.02,"n":757,"o":23.55,"t":"2026-07-24T04:00:00Z","v":41266,"vw":23.263917},{"c":23.2968,"h":24.2,"l":23.05,"n":1169,"o":23.86,"t":"2026-07-27T04:00:00Z","v":179425,"vw":23.376296},{"c":21.9451,"h":22.19,"l":21.28,"n":1341,"o":21.56,"t":"2026-07-28T04:00:00Z","v":96777,"vw":21.744957},{"c":22.34,"h":23.1225,"l":22.17,"n":1145,"o":22.58,"t":"2026-07-29T04:00:00Z","v":182998,"vw":22.52137},{"c":23.2032,"h":23.4,"l":22.7001,"n":1131,"o":22.78,"t":"2026-07-30T04:00:00Z","v":85132,"vw":23.118681},{"c":21.92,"h":22.46,"l":21.78,"n":1330,"o":22.46,"t":"2026-07-31T04:00:00Z","v":88595,"vw":22.068013},{"c":22.66,"h":22.9,"l":22.2362,"n":945,"o":22.285,"t":"2026-08-03T04:00:00Z","v":90768,"vw":22.689357},{"c":22.7206,"h":22.78,"l":22.3,"n":1088,"o":22.51,"t":"2026-08-04T04:00:00Z","v":109508,"vw":22.547267},{"c":22.21,"h":22.3316,"l":21.625,"n":1452,"o":21.91,"t":"2026-08-05T04:00:00Z","v":95228,"vw":21.957483},{"c":20.7,"h":21.5038,"l":20.645,"n":3040,"o":21.18,"t":"2026-08-06T04:00:00Z","v":232747,"vw":21.050728},{"c":20.26,"h":20.97,"l":19.875,"n":2353,"o":20.88,"t":"2026-08-07T04:00:00Z","v":187598,"vw":20.556869},{"c":20.12,"h":20.62,"l":19.95,"n":1386,"o":20.49,"t":"2026-08-10T04:00:00Z","v":161903,"vw":20.232376},{"c":19.94,"h":19.94,"l":18.96,"n":2398,"o":19.64,"t":"2026-08-11T04:00:00Z","v":153946,"vw":19.454891},{"c":19.65,"h":20,"l":19.6,"n":1358,"o":19.99,"t":"2026-08-12T04:00:00Z","v":87941,"vw":19.769256},{"c":19.7026,"h":19.76,"l":19.235,"n":1205,"o":19.57,"t":"2026-08-13T04:00:00Z","v":95338,"vw":19.564009},{"c":19.25,"h":19.659,"l":19.22,"n":1423,"o":19.4,"t":"2026-08-14T04:00:00Z","v":109598,"vw":19.412127},{"c":19.3431,"h":19.6,"l":19.19,"n":1116,"o":19.19,"t":"2026-08-17T04:00:00Z","v":95310,"vw":19.368874},{"c":19.37,"h":19.53,"l":19.125,"n":1090,"o":19.13,"t":"2026-08-18T04:00:00Z","v":114557,"vw":19.304149},{"c":21.89,"h":22.14,"l":19.8452,"n":4015,"o":20.085,"t":"2026-08-19T04:00:00Z","v":336139,"vw":21.519649},{"c":28.75,"h":33.29,"l":26.956,"n":14396,"o":27.59,"t":"2026-08-20T04:00:00Z","v":1297026,"vw":30.033326},{"c":35.22,"h":37.51,"l":34.62,"n":15760,"o":35.96,"t":"2026-08-21T04:00:00Z","v":1252275,"vw":36.354027},{"c":40.96,"h":43.3,"l":39.92,"n":12394,"o":42.32,"t":"2026-08-24T04:00:00Z","v":1037513,"vw":41.749222},{"c":40.31,"h":40.84,"l":38.72,"n":7564,"o":39.04,"t":"2026-08-25T04:00:00Z","v":586301,"vw":39.941831},{"c":35.16,"h":36.4665,"l":34.02,"n":7305,"o":35.23,"t":"2026-08-26T04:00:00Z","v":493230,"vw":35.239825},{"c":39.17,"h":39.96,"l":37.27,"n":6659,"o":37.65,"t":"2026-08-27T04:00:00Z","v":575030,"vw":39.040464},{"c":34.8,"h":38.12,"l":34.07,"n":5915,"o":36.83,"t":"2026-08-28T04:00:00Z","v":435314,"vw":36.224988},{"c":35.19,"h":35.69,"l":33.83,"n":3174,"o":34.12,"t":"2026-08-31T04:00:00Z","v":241435,"vw":34.91792},{"c":33.54,"h":34.93,"l":32.715,"n":2484,"o":34.2157,"t":"2026-09-01T04:00:00Z","v":159610,"vw":34.045608},{"c":32.95,"h":33.195,"l":32.0127,"n":2456,"o":32.03,"t":"2026-09-02T04:00:00Z","v":129522,"vw":32.635365},{"c":39.28,"h":39.39,"l":35.12,"n":7327,"o":35.12,"t":"2026-09-03T04:00:00Z","v":634530,"vw":37.19615},{"c":35.35,"h":36.55,"l":34.44,"n":5943,"o":35.86,"t":"2026-09-04T04:00:00Z","v":280811,"vw":35.509124},{"c":36.48,"h":37.84,"l":34.43,"n":3371,"o":35.25,"t":"2026-09-08T04:00:00Z","v":268607,"vw":36.573464},{"c":35.27,"h":37.1584,"l":35.1672,"n":2551,"o":37.1,"t":"2026-09-09T04:00:00Z","v":181984,"vw":36.337348},{"c":32.67,"h":33.61,"l":32.3,"n":3340,"o":32.97,"t":"2026-09-10T04:00:00Z","v":204360,"vw":33.008007},{"c":33.18,"h":36.62,"l":32.55,"n":4392,"o":33.08,"t":"2026-09-11T04:00:00Z","v":330673,"vw":34.71833},{"c":38.31,"h":39.02,"l":34.61,"n":5175,"o":34.72,"t":"2026-09-14T04:00:00Z","v":353518,"vw":36.676687},{"c":29.38,"h":36.5993,"l":28.96,"n":8748,"o":36.51,"t":"2026-09-15T04:00:00Z","v":703168,"vw":32.114741},{"c":29.55,"h":29.6691,"l":27.19,"n":5212,"o":28.49,"t":"2026-09-16T04:00:00Z","v":463524,"vw":28.411581},{"c":29.29,"h":30.405,"l":29.01,"n":3413,"o":29.575,"t":"2026-09-17T04:00:00Z","v":308290,"vw":29.630084},{"c":34.57,"h":34.65,"l":30.63,"n":7006,"o":30.63,"t":"2026-09-18T04:00:00Z","v":558171,"vw":32.935956},{"c":39.25,"h":39.56,"l":37.44,"n":8428,"o":38.19,"t":"2026-09-21T04:00:00Z","v":476729,"vw":38.543401},{"c":43.54,"h":44.6,"l":40.66,"n":8216,"o":41.22,"t":"2026-09-22T04:00:00Z","v":601796,"vw":42.549841},{"c":38.26,"h":43.15,"l":37.76,"n":10600,"o":42.59,"t":"2026-09-23T04:00:00Z","v":695348,"vw":39.533498},{"c":39.88,"h":40.67,"l":38.05,"n":6244,"o":38.34,"t":"2026-09-24T04:00:00Z","v":390528,"vw":39.343115},{"c":42.12,"h":43.82,"l":41.0224,"n":7256,"o":43.14,"t":"2026-09-25T04:00:00Z","v":509410,"vw":42.293959},{"c":37.41,"h":39.98,"l":36.9,"n":6439,"o":39.48,"t":"2026-09-28T04:00:00Z","v":391523,"vw":38.370483},{"c":37.79,"h":41.13,"l":37.04,"n":5303,"o":40.49,"t":"2026-09-29T04:00:00Z","v":355976,"vw":39.241671},{"c":37.52,"h":40.3887,"l":37.36,"n":4349,"o":39.83,"t":"2026-09-30T04:00:00Z","v":287018,"vw":38.463348},{"c":38.1089,"h":38.5739,"l":36.7911,"n":3820,"o":37,"t":"2026-10-01T04:00:00Z","v":189497,"vw":37.756164},{"c":36.53,"h":40.7,"l":35.3462,"n":6715,"o":40.01,"t":"2026-10-02T04:00:00Z","v":449236,"vw":37.791454},{"c":38.19,"h":39.085,"l":37.41,"n":3040,"o":38.73,"t":"2026-10-05T04:00:00Z","v":176049,"vw":38.203306},{"c":38.09,"h":39.23,"l":37.82,"n":2608,"o":38.45,"t":"2026-10-06T04:00:00Z","v":161044,"vw":38.584129},{"c":33.77,"h":34.95,"l":33.55,"n":5711,"o":34.88,"t":"2026-10-07T04:00:00Z","v":306070,"vw":34.322021},{"c":31.62,"h":33.25,"l":29.06,"n":6446,"o":32.81,"t":"2026-10-08T04:00:00Z","v":443954,"vw":31.0161},{"c":32.07,"h":32.45,"l":31.6418,"n":2910,"o":32.27,"t":"2026-10-09T04:00:00Z","v":149773,"vw":32.026712},{"c":31.19,"h":32.42,"l":30.64,"n":2597,"o":32.08,"t":"2026-10-12T04:00:00Z","v":152072,"vw":31.353586},{"c":31.4561,"h":31.83,"l":30.9725,"n":1791,"o":31.1,"t":"2026-10-13T04:00:00Z","v":101483,"vw":31.303674},{"c":29.2005,"h":31.175,"l":29.1,"n":3005,"o":30.69,"t":"2026-10-14T04:00:00Z","v":181702,"vw":29.677128},{"c":30.13,"h":30.21,"l":27.4,"n":2805,"o":27.92,"t":"2026-10-15T04:00:00Z","v":201017,"vw":29.479151},{"c":28,"h":29.9833,"l":27.64,"n":2455,"o":29.69,"t":"2026-10-16T04:00:00Z","v":212518,"vw":28.469438},{"c":28.03,"h":28.65,"l":27.7567,"n":1840,"o":28.62,"t":"2026-10-19T04:00:00Z","v":94886,"vw":28.189239},{"c":29.3,"h":30.0007,"l":27.91,"n":2001,"o":27.91,"t":"2026-10-20T04:00:00Z","v":115695,"vw":29.04075},{"c":31.95,"h":32.398,"l":30.35,"n":2556,"o":30.75,"t":"2026-10-21T04:00:00Z","v":201157,"vw":31.667481},{"c":27.97,"h":29.13,"l":27.92,"n":2575,"o":28.97,"t":"2026-10-22T04:00:00Z","v":132691,"vw":28.439255}],"volatilityBars":[{"c":36.27,"h":36.27,"l":34.75,"n":391,"o":35.96,"t":"2026-09-21T08:00:00Z","v":13670,"vw":35.620973},{"c":36.41,"h":36.44,"l":36.01,"n":48,"o":36.15,"t":"2026-09-21T08:15:00Z","v":2712,"vw":36.258624},{"c":37.45,"h":37.7672,"l":36.52,"n":152,"o":36.52,"t":"2026-09-21T08:30:00Z","v":6330,"vw":37.23376},{"c":37.9206,"h":38.1382,"l":36.8295,"n":106,"o":37.83,"t":"2026-09-21T08:45:00Z","v":4640,"vw":37.698185},{"c":37.7382,"h":37.76,"l":37.51,"n":76,"o":37.66,"t":"2026-09-21T09:00:00Z","v":7793,"vw":37.624433},{"c":37.73,"h":37.78,"l":37.43,"n":57,"o":37.635,"t":"2026-09-21T09:15:00Z","v":3232,"vw":37.675071},{"c":38.2747,"h":38.2747,"l":38.2747,"n":13,"o":38.2747,"t":"2026-09-21T09:30:00Z","v":228,"vw":38.2747},{"c":37.7,"h":37.8534,"l":37.51,"n":40,"o":37.8,"t":"2026-09-21T09:45:00Z","v":2684,"vw":37.701676},{"c":37.9,"h":37.93,"l":37.4,"n":47,"o":37.73,"t":"2026-09-21T10:00:00Z","v":3989,"vw":37.779981},{"c":37.96,"h":37.98,"l":37.96,"n":34,"o":37.96,"t":"2026-09-21T10:15:00Z","v":1834,"vw":37.965461},{"c":38.447,"h":38.55,"l":38.11,"n":68,"o":38.55,"t":"2026-09-21T10:30:00Z","v":7257,"vw":38.360951},{"c":38.3,"h":38.3,"l":38.3,"n":4,"o":38.3,"t":"2026-09-21T10:45:00Z","v":231,"vw":38.3},{"c":38.69,"h":38.74,"l":38.3,"n":147,"o":38.3,"t":"2026-09-21T11:00:00Z","v":9467,"vw":38.54719},{"c":38.6,"h":38.7076,"l":38.4,"n":80,"o":38.64,"t":"2026-09-21T11:15:00Z","v":4987,"vw":38.643171},{"c":38.37,"h":38.6789,"l":38.323,"n":44,"o":38.5,"t":"2026-09-21T11:30:00Z","v":4525,"vw":38.443871},{"c":38.0448,"h":38.28,"l":38.0448,"n":46,"o":38.22,"t":"2026-09-21T11:45:00Z","v":5284,"vw":38.147017},{"c":38.26,"h":38.6703,"l":38.07,"n":72,"o":38.2,"t":"2026-09-21T12:00:00Z","v":8280,"vw":38.268454},{"c":38.32,"h":38.4,"l":38.11,"n":40,"o":38.1437,"t":"2026-09-21T12:15:00Z","v":3199,"vw":38.279808},{"c":38.67,"h":38.67,"l":38.11,"n":49,"o":38.11,"t":"2026-09-21T12:30:00Z","v":3004,"vw":38.509071},{"c":38.39,"h":38.48,"l":38.25,"n":189,"o":38.25,"t":"2026-09-21T12:45:00Z","v":2457,"vw":38.409267},{"c":38.37,"h":38.39,"l":38.1316,"n":31,"o":38.17,"t":"2026-09-21T13:00:00Z","v":1648,"vw":38.279211},{"c":38.13,"h":38.49,"l":38.12,"n":40,"o":38.24,"t":"2026-09-21T13:15:00Z","v":4441,"vw":38.291856},{"c":37.94,"h":38.2774,"l":37.44,"n":478,"o":38.19,"t":"2026-09-21T13:30:00Z","v":36358,"vw":37.785943},{"c":38.3494,"h":38.69,"l":38.12,"n":275,"o":38.12,"t":"2026-09-21T13:45:00Z","v":20635,"vw":38.407951},{"c":38.019,"h":38.366,"l":37.65,"n":192,"o":38.35,"t":"2026-09-21T14:00:00Z","v":14503,"vw":37.945815},{"c":38.3816,"h":38.59,"l":37.9275,"n":165,"o":37.9275,"t":"2026-09-21T14:15:00Z","v":8847,"vw":38.2432},{"c":38.6,"h":38.9623,"l":38.38,"n":243,"o":38.38,"t":"2026-09-21T14:30:00Z","v":14603,"vw":38.694819},{"c":38.77,"h":39.21,"l":38.57,"n":266,"o":38.57,"t":"2026-09-21T14:45:00Z","v":16968,"vw":38.936542},{"c":39.04,"h":39.3,"l":38.7,"n":157,"o":38.77,"t":"2026-09-21T15:00:00Z","v":11501,"vw":38.998727},{"c":38.32,"h":38.865,"l":38.2,"n":154,"o":38.79,"t":"2026-09-21T15:15:00Z","v":9118,"vw":38.56176},{"c":38.66,"h":38.66,"l":38.32,"n":123,"o":38.32,"t":"2026-09-21T15:30:00Z","v":5917,"vw":38.441379},{"c":38.67,"h":39.02,"l":38.67,"n":88,"o":38.82,"t":"2026-09-21T15:45:00Z","v":7733,"vw":38.939776},{"c":38.9,"h":38.9,"l":38.63,"n":61,"o":38.63,"t":"2026-09-21T16:00:00Z","v":4056,"vw":38.726513},{"c":38.5421,"h":39.05,"l":38.49,"n":103,"o":38.78,"t":"2026-09-21T16:15:00Z","v":9096,"vw":38.747083},{"c":38.2946,"h":38.58,"l":37.94,"n":165,"o":38.52,"t":"2026-09-21T16:30:00Z","v":37291,"vw":38.153666},{"c":38.4,"h":38.53,"l":38.28,"n":31,"o":38.28,"t":"2026-09-21T16:45:00Z","v":5561,"vw":38.404534},{"c":38.75,"h":38.75,"l":38.31,"n":55,"o":38.36,"t":"2026-09-21T17:00:00Z","v":4494,"vw":38.473378},{"c":38.62,"h":38.62,"l":38.42,"n":27,"o":38.61,"t":"2026-09-21T17:15:00Z","v":2622,"vw":38.526753},{"c":38.85,"h":38.88,"l":38.7087,"n":31,"o":38.7087,"t":"2026-09-21T17:30:00Z","v":2535,"vw":38.817121},{"c":38.62,"h":38.65,"l":38.39,"n":53,"o":38.615,"t":"2026-09-21T17:45:00Z","v":6404,"vw":38.466398},{"c":39.31,"h":39.31,"l":38.55,"n":121,"o":38.55,"t":"2026-09-21T18:00:00Z","v":9076,"vw":39.067609},{"c":39.01,"h":39.54,"l":39.01,"n":110,"o":39.35,"t":"2026-09-21T18:15:00Z","v":9228,"vw":39.349288},{"c":39.24,"h":39.2416,"l":38.99,"n":35,"o":39.09,"t":"2026-09-21T18:30:00Z","v":4882,"vw":39.128613},{"c":39.495,"h":39.56,"l":39.1,"n":57,"o":39.24,"t":"2026-09-21T18:45:00Z","v":4009,"vw":39.386812},{"c":39.0919,"h":39.325,"l":38.96,"n":34,"o":39.325,"t":"2026-09-21T19:00:00Z","v":2126,"vw":39.167934},{"c":38.885,"h":39.25,"l":38.86,"n":70,"o":39.1351,"t":"2026-09-21T19:15:00Z","v":11078,"vw":39.04377},{"c":38.9565,"h":39.34,"l":38.88,"n":103,"o":38.9699,"t":"2026-09-21T19:30:00Z","v":8185,"vw":39.065243},{"c":39.35,"h":39.35,"l":38.94,"n":195,"o":38.9918,"t":"2026-09-21T19:45:00Z","v":14763,"vw":39.214438},{"c":39.34,"h":39.34,"l":39.25,"n":28,"o":39.25,"t":"2026-09-21T20:00:00Z","v":2241,"vw":39.300889},{"c":40.02,"h":40.02,"l":39.76,"n":145,"o":39.76,"t":"2026-09-21T20:15:00Z","v":4868,"vw":39.895724},{"c":40.45,"h":40.45,"l":39.21,"n":102,"o":39.901,"t":"2026-09-21T20:30:00Z","v":8543,"vw":40.075307},{"c":40.39,"h":40.85,"l":40.22,"n":67,"o":40.22,"t":"2026-09-21T20:45:00Z","v":3209,"vw":40.642699},{"c":39.76,"h":40.5,"l":39.76,"n":47,"o":40.39,"t":"2026-09-21T21:00:00Z","v":6721,"vw":40.062824},{"c":40.04,"h":40.17,"l":39.4443,"n":18,"o":39.75,"t":"2026-09-21T21:15:00Z","v":2887,"vw":39.732253},{"c":41.08,"h":41.34,"l":39.65,"n":140,"o":39.65,"t":"2026-09-21T21:30:00Z","v":5871,"vw":40.941703},{"c":41.44,"h":41.45,"l":40.61,"n":56,"o":41.45,"t":"2026-09-21T21:45:00Z","v":3523,"vw":41.051223},{"c":42.44,"h":42.44,"l":41.06,"n":223,"o":41.06,"t":"2026-09-21T22:00:00Z","v":10306,"vw":41.854503},{"c":40.97,"h":42.3,"l":40.67,"n":64,"o":42.29,"t":"2026-09-21T22:15:00Z","v":5431,"vw":41.596342},{"c":41.75,"h":41.94,"l":40.6939,"n":34,"o":41.46,"t":"2026-09-21T22:30:00Z","v":3917,"vw":41.662915},{"c":41.46,"h":41.58,"l":41.46,"n":21,"o":41.53,"t":"2026-09-21T22:45:00Z","v":2666,"vw":41.522992},{"c":41.19,"h":42.34,"l":41.07,"n":63,"o":41.92,"t":"2026-09-21T23:00:00Z","v":3916,"vw":41.893102},{"c":41.1,"h":42.4238,"l":41.1,"n":16,"o":42.4238,"t":"2026-09-21T23:15:00Z","v":2690,"vw":42.064083},{"c":40.69,"h":41.25,"l":40.69,"n":16,"o":41.25,"t":"2026-09-21T23:30:00Z","v":837,"vw":40.928788},{"c":40.5,"h":40.56,"l":40.47,"n":35,"o":40.47,"t":"2026-09-21T23:45:00Z","v":2000,"vw":40.496352},{"c":39.82,"h":40.19,"l":38.52,"n":516,"o":39,"t":"2026-09-22T08:00:00Z","v":23012,"vw":39.500951},{"c":39.67,"h":39.92,"l":39.66,"n":11,"o":39.92,"t":"2026-09-22T08:15:00Z","v":1417,"vw":39.698839},{"c":40.9,"h":41.4762,"l":39.8,"n":115,"o":39.8,"t":"2026-09-22T08:30:00Z","v":7044,"vw":40.616702},{"c":41.59,"h":41.69,"l":40.58,"n":109,"o":40.58,"t":"2026-09-22T08:45:00Z","v":2752,"vw":41.137047},{"c":40.6,"h":41.3,"l":40.6,"n":31,"o":41.3,"t":"2026-09-22T09:00:00Z","v":4000,"vw":40.988643},{"c":40.902,"h":41.3505,"l":40.6,"n":13,"o":40.6,"t":"2026-09-22T09:15:00Z","v":1079,"vw":40.841212},{"c":41.06,"h":41.18,"l":40.88,"n":16,"o":40.88,"t":"2026-09-22T09:30:00Z","v":1575,"vw":41.100997},{"c":40.91,"h":40.91,"l":40.87,"n":14,"o":40.87,"t":"2026-09-22T09:45:00Z","v":1726,"vw":40.8825},{"c":40.31,"h":40.89,"l":40.31,"n":32,"o":40.89,"t":"2026-09-22T10:00:00Z","v":1961,"vw":40.826704},{"c":40.25,"h":40.58,"l":40.22,"n":16,"o":40.58,"t":"2026-09-22T10:15:00Z","v":3523,"vw":40.231779},{"c":40.16,"h":40.16,"l":40.16,"n":2,"o":40.16,"t":"2026-09-22T10:30:00Z","v":224,"vw":40.16},{"c":40.56,"h":40.56,"l":40.55,"n":6,"o":40.55,"t":"2026-09-22T10:45:00Z","v":522,"vw":40.552398},{"c":40.06,"h":40.45,"l":40.06,"n":7,"o":40.25,"t":"2026-09-22T11:00:00Z","v":313,"vw":40.253333},{"c":40.81,"h":40.81,"l":40.62,"n":5,"o":40.62,"t":"2026-09-22T11:15:00Z","v":705,"vw":40.736861},{"c":40.93,"h":41.15,"l":40.86,"n":14,"o":40.86,"t":"2026-09-22T11:30:00Z","v":841,"vw":41.006305},{"c":40.75,"h":41.15,"l":40.68,"n":18,"o":41.15,"t":"2026-09-22T11:45:00Z","v":3262,"vw":41.007091},{"c":40.8,"h":40.99,"l":40.79,"n":25,"o":40.99,"t":"2026-09-22T12:00:00Z","v":3070,"vw":40.836836},{"c":40.8921,"h":40.8921,"l":40.5,"n":22,"o":40.6535,"t":"2026-09-22T12:15:00Z","v":3711,"vw":40.664813},{"c":40.99,"h":41.17,"l":40.9,"n":38,"o":40.9,"t":"2026-09-22T12:30:00Z","v":2656,"vw":41.028816},{"c":41.14,"h":41.2,"l":41.14,"n":18,"o":41.2,"t":"2026-09-22T12:45:00Z","v":1964,"vw":41.194843},{"c":41.2,"h":41.25,"l":41.2,"n":17,"o":41.2,"t":"2026-09-22T13:00:00Z","v":1538,"vw":41.236504},{"c":41.09,"h":41.54,"l":40.94,"n":90,"o":41.17,"t":"2026-09-22T13:15:00Z","v":7523,"vw":41.118094},{"c":41.9276,"h":42,"l":40.93,"n":478,"o":41.22,"t":"2026-09-22T13:30:00Z","v":60555,"vw":41.355631},{"c":43.505,"h":43.89,"l":41.88,"n":715,"o":41.9287,"t":"2026-09-22T13:45:00Z","v":56330,"vw":42.831946},{"c":42.86,"h":43.545,"l":42.35,"n":417,"o":43.51,"t":"2026-09-22T14:00:00Z","v":29981,"vw":42.891168},{"c":41.775,"h":42.8315,"l":41.66,"n":315,"o":42.8315,"t":"2026-09-22T14:15:00Z","v":26107,"vw":42.119245},{"c":41.17,"h":41.73,"l":40.66,"n":379,"o":41.59,"t":"2026-09-22T14:30:00Z","v":31587,"vw":41.080504},{"c":42.255,"h":42.32,"l":41.475,"n":165,"o":41.475,"t":"2026-09-22T14:45:00Z","v":12147,"vw":41.958934},{"c":42.84,"h":42.97,"l":42.25,"n":196,"o":42.335,"t":"2026-09-22T15:00:00Z","v":14959,"vw":42.572774},{"c":43.15,"h":43.31,"l":42.59,"n":195,"o":42.59,"t":"2026-09-22T15:15:00Z","v":15957,"vw":43.118481},{"c":42.85,"h":43.25,"l":42.4,"n":180,"o":43.1,"t":"2026-09-22T15:30:00Z","v":12701,"vw":42.667105},{"c":42.705,"h":43.31,"l":42.66,"n":143,"o":42.86,"t":"2026-09-22T15:45:00Z","v":8574,"vw":42.946587},{"c":41.84,"h":42.85,"l":41.84,"n":167,"o":42.7,"t":"2026-09-22T16:00:00Z","v":21738,"vw":42.338091},{"c":41.41,"h":42.045,"l":41.41,"n":169,"o":41.92,"t":"2026-09-22T16:15:00Z","v":13260,"vw":41.777978},{"c":41.67,"h":41.754,"l":41.38,"n":43,"o":41.38,"t":"2026-09-22T16:30:00Z","v":2848,"vw":41.635087},{"c":42.22,"h":42.47,"l":41.66,"n":108,"o":41.6835,"t":"2026-09-22T16:45:00Z","v":10237,"vw":42.243506},{"c":42.56,"h":42.6,"l":42.165,"n":47,"o":42.165,"t":"2026-09-22T17:00:00Z","v":6373,"vw":42.4395},{"c":42.84,"h":42.84,"l":42.3,"n":35,"o":42.56,"t":"2026-09-22T17:15:00Z","v":2144,"vw":42.467479},{"c":42.51,"h":42.735,"l":42.49,"n":35,"o":42.735,"t":"2026-09-22T17:30:00Z","v":2036,"vw":42.580201},{"c":42.69,"h":42.71,"l":42.285,"n":50,"o":42.285,"t":"2026-09-22T17:45:00Z","v":4438,"vw":42.511983},{"c":42.7,"h":42.7,"l":42.4,"n":66,"o":42.47,"t":"2026-09-22T18:00:00Z","v":4864,"vw":42.549053},{"c":42.72,"h":43.06,"l":42.64,"n":75,"o":42.64,"t":"2026-09-22T18:15:00Z","v":7935,"vw":42.952807},{"c":43.2,"h":43.36,"l":42.82,"n":73,"o":42.86,"t":"2026-09-22T18:30:00Z","v":4810,"vw":43.035666},{"c":43.13,"h":43.405,"l":43,"n":81,"o":43,"t":"2026-09-22T18:45:00Z","v":7365,"vw":43.113458},{"c":43.51,"h":43.83,"l":43.25,"n":182,"o":43.305,"t":"2026-09-22T19:00:00Z","v":10929,"vw":43.551855},{"c":44.39,"h":44.6,"l":43.49,"n":314,"o":43.51,"t":"2026-09-22T19:15:00Z","v":23461,"vw":44.123102},{"c":43.33,"h":44.44,"l":43.05,"n":233,"o":44.35,"t":"2026-09-22T19:30:00Z","v":24752,"vw":43.525802},{"c":43.55,"h":43.62,"l":42.8,"n":478,"o":43.39,"t":"2026-09-22T19:45:00Z","v":37375,"vw":43.311895},{"c":43.35,"h":44,"l":43.32,"n":116,"o":43.54,"t":"2026-09-22T20:00:00Z","v":26014,"vw":43.653159},{"c":43.41,"h":43.52,"l":43.02,"n":22,"o":43.52,"t":"2026-09-22T20:15:00Z","v":1751,"vw":43.359231},{"c":42.8335,"h":43.41,"l":42.783,"n":17,"o":43.41,"t":"2026-09-22T20:30:00Z","v":3942,"vw":42.901623},{"c":42.91,"h":42.99,"l":42.77,"n":17,"o":42.77,"t":"2026-09-22T20:45:00Z","v":1016,"vw":42.883333},{"c":43.17,"h":43.17,"l":42.75,"n":18,"o":42.75,"t":"2026-09-22T21:00:00Z","v":1195,"vw":42.982385},{"c":43.24,"h":43.24,"l":43.24,"n":11,"o":43.24,"t":"2026-09-22T21:30:00Z","v":600,"vw":43.24},{"c":42.45,"h":42.83,"l":42.45,"n":19,"o":42.83,"t":"2026-09-22T21:45:00Z","v":1421,"vw":42.721942},{"c":41.77,"h":42.45,"l":41.77,"n":48,"o":42.45,"t":"2026-09-22T22:00:00Z","v":5375,"vw":42.057037},{"c":42.3979,"h":42.62,"l":42.25,"n":18,"o":42.25,"t":"2026-09-22T22:15:00Z","v":2173,"vw":42.380341},{"c":42.7,"h":42.7,"l":42.4,"n":22,"o":42.4519,"t":"2026-09-22T22:30:00Z","v":2040,"vw":42.504525},{"c":43.04,"h":43.04,"l":42.95,"n":22,"o":42.95,"t":"2026-09-22T22:45:00Z","v":1405,"vw":42.968218},{"c":43,"h":43.014,"l":43,"n":39,"o":43,"t":"2026-09-22T23:00:00Z","v":3656,"vw":43.00647},{"c":43.3,"h":43.3,"l":43.11,"n":18,"o":43.19,"t":"2026-09-22T23:15:00Z","v":954,"vw":43.180826},{"c":42.85,"h":42.86,"l":42.65,"n":28,"o":42.73,"t":"2026-09-22T23:30:00Z","v":3160,"vw":42.723651},{"c":42.58,"h":42.85,"l":42.58,"n":5,"o":42.85,"t":"2026-09-22T23:45:00Z","v":765,"vw":42.657143},{"c":44.9,"h":47.23,"l":44.4056,"n":1870,"o":45,"t":"2026-09-23T08:00:00Z","v":53281,"vw":46.059423},{"c":44.9289,"h":45.26,"l":44.9,"n":27,"o":44.9,"t":"2026-09-23T08:15:00Z","v":2265,"vw":44.982144},{"c":44.78,"h":44.78,"l":44.6,"n":15,"o":44.6,"t":"2026-09-23T08:30:00Z","v":798,"vw":44.701429},{"c":43.82,"h":44.48,"l":43.2044,"n":98,"o":44.48,"t":"2026-09-23T08:45:00Z","v":5827,"vw":43.802493},{"c":44.23,"h":44.23,"l":43.89,"n":5,"o":44.21,"t":"2026-09-23T09:00:00Z","v":341,"vw":44.110399},{"c":44.19,"h":44.19,"l":44,"n":9,"o":44.17,"t":"2026-09-23T09:15:00Z","v":934,"vw":44.160399},{"c":43.8772,"h":44.2321,"l":43.8772,"n":38,"o":44.2321,"t":"2026-09-23T09:30:00Z","v":3901,"vw":43.964859},{"c":43.45,"h":43.45,"l":43.45,"n":28,"o":43.45,"t":"2026-09-23T10:00:00Z","v":1800,"vw":43.45},{"c":42.95,"h":43.39,"l":42.95,"n":39,"o":43.39,"t":"2026-09-23T10:15:00Z","v":2648,"vw":43.013235},{"c":43.69,"h":43.69,"l":43.19,"n":25,"o":43.19,"t":"2026-09-23T10:30:00Z","v":2919,"vw":43.249607},{"c":43.51,"h":43.57,"l":43.5,"n":21,"o":43.54,"t":"2026-09-23T11:00:00Z","v":2155,"vw":43.530123},{"c":42.84,"h":43.28,"l":42.84,"n":44,"o":43.28,"t":"2026-09-23T11:15:00Z","v":2100,"vw":42.988887},{"c":42.43,"h":42.8534,"l":42.37,"n":172,"o":42.8534,"t":"2026-09-23T11:30:00Z","v":5942,"vw":42.496072},{"c":42.5875,"h":42.7,"l":42.53,"n":19,"o":42.53,"t":"2026-09-23T11:45:00Z","v":2319,"vw":42.577302},{"c":42.2258,"h":42.7,"l":42.2258,"n":55,"o":42.65,"t":"2026-09-23T12:00:00Z","v":1815,"vw":42.506078},{"c":42.54,"h":42.54,"l":42,"n":54,"o":42.03,"t":"2026-09-23T12:15:00Z","v":4188,"vw":42.170108},{"c":42.48,"h":42.53,"l":42.19,"n":26,"o":42.19,"t":"2026-09-23T12:30:00Z","v":2072,"vw":42.340452},{"c":42.1041,"h":42.31,"l":42.1041,"n":21,"o":42.2703,"t":"2026-09-23T12:45:00Z","v":1189,"vw":42.160187},{"c":41.89,"h":42.15,"l":41.55,"n":64,"o":42.15,"t":"2026-09-23T13:00:00Z","v":5194,"vw":41.753708},{"c":42.6,"h":42.6192,"l":41.94,"n":101,"o":42.04,"t":"2026-09-23T13:15:00Z","v":12148,"vw":42.374724},{"c":43.1,"h":43.15,"l":42.52,"n":308,"o":42.52,"t":"2026-09-23T13:30:00Z","v":41088,"vw":42.756004},{"c":42.7189,"h":42.835,"l":42.54,"n":169,"o":42.835,"t":"2026-09-23T13:45:00Z","v":12693,"vw":42.687424},{"c":40.71,"h":43.1,"l":39.1213,"n":790,"o":42.925,"t":"2026-09-23T14:00:00Z","v":65533,"vw":40.827047},{"c":39.47,"h":40.71,"l":39.39,"n":743,"o":40.71,"t":"2026-09-23T14:15:00Z","v":70216,"vw":39.915501},{"c":40.12,"h":40.28,"l":39.14,"n":388,"o":39.58,"t":"2026-09-23T14:30:00Z","v":15273,"vw":39.80957},{"c":40.2,"h":40.44,"l":39.68,"n":218,"o":40.0784,"t":"2026-09-23T14:45:00Z","v":20421,"vw":40.042674},{"c":40.31,"h":40.39,"l":39.99,"n":132,"o":40.1351,"t":"2026-09-23T15:00:00Z","v":8243,"vw":40.259691},{"c":39.86,"h":40.49,"l":39.83,"n":107,"o":40.445,"t":"2026-09-23T15:15:00Z","v":5900,"vw":40.113712},{"c":39.5,"h":39.77,"l":39.44,"n":718,"o":39.74,"t":"2026-09-23T15:30:00Z","v":52624,"vw":39.653329},{"c":38.94,"h":39.2,"l":38.83,"n":262,"o":39.2,"t":"2026-09-23T15:45:00Z","v":13478,"vw":39.052199},{"c":39.24,"h":39.64,"l":37.76,"n":434,"o":38.5,"t":"2026-09-23T16:00:00Z","v":28421,"vw":38.624574},{"c":38.72,"h":39.36,"l":38.72,"n":90,"o":39.36,"t":"2026-09-23T16:15:00Z","v":6305,"vw":38.93245},{"c":38.775,"h":39,"l":38.5,"n":79,"o":39,"t":"2026-09-23T16:30:00Z","v":3364,"vw":38.797513},{"c":38.38,"h":38.8,"l":38.19,"n":142,"o":38.8,"t":"2026-09-23T16:45:00Z","v":17064,"vw":38.300124},{"c":38.14,"h":38.7,"l":37.8,"n":518,"o":38.7,"t":"2026-09-23T17:00:00Z","v":98443,"vw":37.988772},{"c":38.47,"h":38.76,"l":38.14,"n":93,"o":38.16,"t":"2026-09-23T17:15:00Z","v":5608,"vw":38.443674},{"c":38.725,"h":38.7887,"l":38.36,"n":62,"o":38.575,"t":"2026-09-23T17:30:00Z","v":4719,"vw":38.561375},{"c":38.8042,"h":38.9038,"l":38.6,"n":95,"o":38.78,"t":"2026-09-23T17:45:00Z","v":15596,"vw":38.749435},{"c":38.26,"h":38.635,"l":38.26,"n":42,"o":38.63,"t":"2026-09-23T18:00:00Z","v":2115,"vw":38.413273},{"c":38.04,"h":38.17,"l":37.8132,"n":71,"o":38.17,"t":"2026-09-23T18:15:00Z","v":4613,"vw":37.941463},{"c":38.01,"h":38.12,"l":37.96,"n":35,"o":38.01,"t":"2026-09-23T18:30:00Z","v":1729,"vw":38.060329},{"c":38.4,"h":38.5842,"l":38.195,"n":42,"o":38.3399,"t":"2026-09-23T18:45:00Z","v":2190,"vw":38.386376},{"c":38.31,"h":38.38,"l":38.06,"n":70,"o":38.37,"t":"2026-09-23T19:00:00Z","v":5722,"vw":38.304261},{"c":38.47,"h":38.58,"l":38.16,"n":74,"o":38.4,"t":"2026-09-23T19:15:00Z","v":4765,"vw":38.333078},{"c":38.3801,"h":38.57,"l":38.3801,"n":90,"o":38.57,"t":"2026-09-23T19:30:00Z","v":8028,"vw":38.503812},{"c":38.27,"h":38.735,"l":38.215,"n":145,"o":38.48,"t":"2026-09-23T19:45:00Z","v":12146,"vw":38.376288},{"c":38.58,"h":38.86,"l":38,"n":40,"o":38.26,"t":"2026-09-23T20:00:00Z","v":15506,"vw":38.258778},{"c":38.1,"h":38.84,"l":37.9,"n":58,"o":38.46,"t":"2026-09-23T20:15:00Z","v":6123,"vw":38.033045},{"c":38.2,"h":38.2,"l":37.8,"n":24,"o":37.81,"t":"2026-09-23T20:30:00Z","v":1277,"vw":37.865465},{"c":38,"h":38,"l":37.78,"n":11,"o":37.78,"t":"2026-09-23T20:45:00Z","v":540,"vw":37.955912},{"c":38,"h":38,"l":38,"n":3,"o":38,"t":"2026-09-23T21:00:00Z","v":404,"vw":38},{"c":38.31,"h":38.31,"l":38.28,"n":8,"o":38.28,"t":"2026-09-23T21:15:00Z","v":857,"vw":38.295},{"c":38.87,"h":38.87,"l":38.58,"n":63,"o":38.6,"t":"2026-09-23T21:30:00Z","v":3081,"vw":38.659532},{"c":38.6,"h":39.03,"l":38.6,"n":43,"o":39.03,"t":"2026-09-23T21:45:00Z","v":2971,"vw":38.978396},{"c":39.31,"h":39.31,"l":38.83,"n":14,"o":38.98,"t":"2026-09-23T22:00:00Z","v":1146,"vw":39.006323},{"c":39.38,"h":39.39,"l":39.38,"n":8,"o":39.39,"t":"2026-09-23T22:15:00Z","v":359,"vw":39.385},{"c":38.82,"h":39.39,"l":38.82,"n":12,"o":39.37,"t":"2026-09-23T22:30:00Z","v":870,"vw":39.055079},{"c":39.33,"h":39.39,"l":39.03,"n":139,"o":39.37,"t":"2026-09-23T22:45:00Z","v":2711,"vw":39.327859},{"c":39.37,"h":39.37,"l":39.37,"n":1,"o":39.37,"t":"2026-09-23T23:15:00Z","v":229,"vw":39.37},{"c":38.16,"h":39.43,"l":37.99,"n":409,"o":38.0846,"t":"2026-09-24T08:00:00Z","v":15857,"vw":38.748746},{"c":37.82,"h":38.27,"l":37.77,"n":72,"o":38.18,"t":"2026-09-24T08:30:00Z","v":3723,"vw":37.905456},{"c":37.4372,"h":37.75,"l":37.4372,"n":99,"o":37.72,"t":"2026-09-24T08:45:00Z","v":10118,"vw":37.692094},{"c":37.51,"h":37.575,"l":37.51,"n":34,"o":37.575,"t":"2026-09-24T09:00:00Z","v":3803,"vw":37.521858},{"c":36.68,"h":37.4002,"l":36.6473,"n":124,"o":37.4,"t":"2026-09-24T09:15:00Z","v":7862,"vw":37.045183},{"c":36.4,"h":36.63,"l":36.2,"n":150,"o":36.63,"t":"2026-09-24T09:30:00Z","v":7111,"vw":36.358435},{"c":36.365,"h":36.445,"l":36.1956,"n":14,"o":36.43,"t":"2026-09-24T09:45:00Z","v":1387,"vw":36.332598},{"c":36.29,"h":36.5,"l":36.2491,"n":46,"o":36.49,"t":"2026-09-24T10:00:00Z","v":5739,"vw":36.352622},{"c":36.3,"h":36.43,"l":36.3,"n":90,"o":36.36,"t":"2026-09-24T10:15:00Z","v":3452,"vw":36.344843},{"c":36.67,"h":36.67,"l":36.2,"n":33,"o":36.2,"t":"2026-09-24T10:30:00Z","v":3136,"vw":36.317803},{"c":36.78,"h":37.02,"l":36.57,"n":46,"o":36.57,"t":"2026-09-24T10:45:00Z","v":4609,"vw":36.803143},{"c":37.08,"h":37.12,"l":36.98,"n":47,"o":36.9895,"t":"2026-09-24T11:00:00Z","v":3328,"vw":37.026145},{"c":37.08,"h":37.111,"l":37.08,"n":9,"o":37.111,"t":"2026-09-24T11:15:00Z","v":520,"vw":37.102569},{"c":36.9938,"h":37.19,"l":36.85,"n":27,"o":37.19,"t":"2026-09-24T11:30:00Z","v":7434,"vw":37.067602},{"c":37.05,"h":37.22,"l":36.95,"n":20,"o":37.22,"t":"2026-09-24T11:45:00Z","v":1267,"vw":37.02518},{"c":37.19,"h":37.27,"l":37.19,"n":5,"o":37.27,"t":"2026-09-24T12:00:00Z","v":331,"vw":37.237347},{"c":37.33,"h":37.33,"l":37.25,"n":31,"o":37.25,"t":"2026-09-24T12:15:00Z","v":2877,"vw":37.269137},{"c":37.15,"h":37.2,"l":36.9999,"n":41,"o":37.1,"t":"2026-09-24T12:30:00Z","v":2516,"vw":37.081174},{"c":37.53,"h":37.53,"l":37.279,"n":20,"o":37.279,"t":"2026-09-24T12:45:00Z","v":4164,"vw":37.384681},{"c":37.75,"h":37.9258,"l":37.66,"n":28,"o":37.66,"t":"2026-09-24T13:00:00Z","v":2559,"vw":37.759566},{"c":38.33,"h":38.33,"l":37.98,"n":50,"o":38,"t":"2026-09-24T13:15:00Z","v":2445,"vw":38.050747},{"c":38.455,"h":38.963,"l":38.14,"n":387,"o":38.34,"t":"2026-09-24T13:30:00Z","v":23929,"vw":38.686951},{"c":38.6699,"h":38.6699,"l":38.28,"n":177,"o":38.45,"t":"2026-09-24T13:45:00Z","v":22277,"vw":38.455804},{"c":38.5,"h":38.77,"l":38.415,"n":117,"o":38.555,"t":"2026-09-24T14:00:00Z","v":10223,"vw":38.543075},{"c":39.67,"h":39.8391,"l":38.49,"n":272,"o":38.5,"t":"2026-09-24T14:15:00Z","v":18923,"vw":39.240611},{"c":39.36,"h":39.8,"l":39.34,"n":309,"o":39.72,"t":"2026-09-24T14:30:00Z","v":29541,"vw":39.607884},{"c":38.34,"h":39.32,"l":38.05,"n":261,"o":39.32,"t":"2026-09-24T14:45:00Z","v":21605,"vw":38.430944},{"c":38.47,"h":38.485,"l":38.15,"n":63,"o":38.25,"t":"2026-09-24T15:00:00Z","v":5696,"vw":38.299964},{"c":38.7436,"h":38.87,"l":38.49,"n":69,"o":38.57,"t":"2026-09-24T15:15:00Z","v":6502,"vw":38.655872},{"c":39.247,"h":39.2598,"l":38.83,"n":65,"o":38.83,"t":"2026-09-24T15:30:00Z","v":5134,"vw":39.07612},{"c":39.23,"h":39.35,"l":38.9285,"n":27,"o":38.9285,"t":"2026-09-24T15:45:00Z","v":3090,"vw":39.279584},{"c":38.71,"h":39,"l":38.69,"n":84,"o":39,"t":"2026-09-24T16:00:00Z","v":6525,"vw":38.842133},{"c":39.73,"h":40,"l":39.06,"n":240,"o":39.06,"t":"2026-09-24T16:15:00Z","v":16103,"vw":39.767748},{"c":39.88,"h":40.26,"l":39.54,"n":193,"o":39.73,"t":"2026-09-24T16:30:00Z","v":11717,"vw":39.993431},{"c":40.16,"h":40.3225,"l":39.91,"n":108,"o":40.12,"t":"2026-09-24T16:45:00Z","v":7661,"vw":40.134731},{"c":40.1,"h":40.3,"l":39.92,"n":140,"o":39.9525,"t":"2026-09-24T17:00:00Z","v":8731,"vw":40.123513},{"c":40.56,"h":40.6,"l":39.99,"n":151,"o":39.99,"t":"2026-09-24T17:15:00Z","v":8264,"vw":40.258042},{"c":39.94,"h":40.67,"l":39.94,"n":132,"o":40.5,"t":"2026-09-24T17:30:00Z","v":8628,"vw":40.301459},{"c":39.9,"h":39.92,"l":39.64,"n":64,"o":39.89,"t":"2026-09-24T17:45:00Z","v":4569,"vw":39.79883},{"c":39.83,"h":39.83,"l":39.37,"n":83,"o":39.78,"t":"2026-09-24T18:00:00Z","v":7973,"vw":39.550149},{"c":40.29,"h":40.29,"l":39.88,"n":34,"o":39.88,"t":"2026-09-24T18:15:00Z","v":2153,"vw":40.005649},{"c":40.09,"h":40.5,"l":40.09,"n":64,"o":40.4457,"t":"2026-09-24T18:30:00Z","v":7231,"vw":40.280942},{"c":40.375,"h":40.375,"l":40.04,"n":20,"o":40.04,"t":"2026-09-24T18:45:00Z","v":2658,"vw":40.19684},{"c":40.14,"h":40.29,"l":39.9241,"n":52,"o":40.29,"t":"2026-09-24T19:00:00Z","v":7033,"vw":40.07803},{"c":40.0699,"h":40.25,"l":40,"n":53,"o":40.095,"t":"2026-09-24T19:15:00Z","v":4915,"vw":40.156925},{"c":39.84,"h":39.97,"l":39.83,"n":27,"o":39.83,"t":"2026-09-24T19:30:00Z","v":2902,"vw":39.913956},{"c":39.8825,"h":39.93,"l":39.73,"n":124,"o":39.82,"t":"2026-09-24T19:45:00Z","v":13003,"vw":39.830126},{"c":39.88,"h":39.88,"l":39.88,"n":6,"o":39.88,"t":"2026-09-24T20:00:00Z","v":573,"vw":39.88},{"c":39.7,"h":39.72,"l":39.7,"n":18,"o":39.72,"t":"2026-09-24T20:15:00Z","v":1401,"vw":39.71789},{"c":39.78,"h":39.78,"l":39.78,"n":2,"o":39.78,"t":"2026-09-24T20:30:00Z","v":172,"vw":39.78},{"c":40.05,"h":40.05,"l":40.05,"n":5,"o":40.05,"t":"2026-09-24T20:45:00Z","v":200,"vw":40.05},{"c":40.2844,"h":40.2844,"l":40.04,"n":43,"o":40.04,"t":"2026-09-24T21:15:00Z","v":4008,"vw":40.214445},{"c":39.7,"h":39.7,"l":39.7,"n":11,"o":39.7,"t":"2026-09-24T21:30:00Z","v":810,"vw":39.7},{"c":40.25,"h":40.25,"l":40.2,"n":13,"o":40.2,"t":"2026-09-24T21:45:00Z","v":318,"vw":40.225},{"c":40.2804,"h":40.53,"l":40.2782,"n":25,"o":40.2782,"t":"2026-09-24T22:00:00Z","v":1035,"vw":40.325753},{"c":40.22,"h":40.22,"l":40.22,"n":5,"o":40.22,"t":"2026-09-24T22:15:00Z","v":127,"vw":40.22},{"c":40.22,"h":40.22,"l":40.22,"n":1,"o":40.22,"t":"2026-09-24T22:30:00Z","v":100,"vw":40.22},{"c":40.37,"h":40.37,"l":40.37,"n":2,"o":40.37,"t":"2026-09-24T22:45:00Z","v":189,"vw":40.37},{"c":40.5143,"h":40.5143,"l":40.5143,"n":1,"o":40.5143,"t":"2026-09-24T23:30:00Z","v":282,"vw":40.5143},{"c":40.28,"h":40.28,"l":40.2,"n":13,"o":40.2,"t":"2026-09-24T23:45:00Z","v":697,"vw":40.22717},{"c":40.14,"h":40.54,"l":39.65,"n":279,"o":40.44,"t":"2026-09-25T08:00:00Z","v":16192,"vw":39.86108},{"c":41,"h":41,"l":40.58,"n":7,"o":40.65,"t":"2026-09-25T08:15:00Z","v":382,"vw":40.72},{"c":40.46,"h":40.46,"l":40.46,"n":3,"o":40.46,"t":"2026-09-25T08:30:00Z","v":120,"vw":40.46},{"c":40.45,"h":40.48,"l":40.38,"n":13,"o":40.38,"t":"2026-09-25T08:45:00Z","v":1349,"vw":40.425977},{"c":40.98,"h":40.98,"l":40.815,"n":20,"o":40.815,"t":"2026-09-25T09:00:00Z","v":1596,"vw":40.897065},{"c":41.2,"h":41.2,"l":40.99,"n":25,"o":40.99,"t":"2026-09-25T09:15:00Z","v":1480,"vw":41.108175},{"c":41.5,"h":41.5,"l":41.2,"n":34,"o":41.42,"t":"2026-09-25T09:30:00Z","v":1606,"vw":41.364076},{"c":41.36,"h":41.36,"l":41.36,"n":2,"o":41.36,"t":"2026-09-25T09:45:00Z","v":252,"vw":41.36},{"c":40.76,"h":40.84,"l":40.76,"n":11,"o":40.84,"t":"2026-09-25T10:00:00Z","v":2337,"vw":40.821392},{"c":41.1,"h":41.1,"l":40.85,"n":37,"o":40.85,"t":"2026-09-25T10:15:00Z","v":1350,"vw":40.98},{"c":41.26,"h":41.26,"l":41.25,"n":11,"o":41.25,"t":"2026-09-25T10:30:00Z","v":2710,"vw":41.251156},{"c":41.5819,"h":41.5819,"l":41.32,"n":15,"o":41.32,"t":"2026-09-25T10:45:00Z","v":838,"vw":41.377136},{"c":42.46,"h":42.7067,"l":41.42,"n":104,"o":41.42,"t":"2026-09-25T11:00:00Z","v":4664,"vw":42.133093},{"c":42.9938,"h":43,"l":42.5,"n":175,"o":42.71,"t":"2026-09-25T11:15:00Z","v":8609,"vw":42.862954},{"c":42.68,"h":43,"l":42.68,"n":56,"o":42.86,"t":"2026-09-25T11:30:00Z","v":3754,"vw":42.927888},{"c":43.25,"h":43.54,"l":42.84,"n":211,"o":43.088,"t":"2026-09-25T11:45:00Z","v":9047,"vw":43.280128},{"c":43.9261,"h":45.06,"l":43.4007,"n":386,"o":43.5,"t":"2026-09-25T12:00:00Z","v":22342,"vw":44.232223},{"c":44.37,"h":44.37,"l":42.5,"n":334,"o":43.54,"t":"2026-09-25T12:15:00Z","v":25386,"vw":43.249677},{"c":44.4033,"h":44.8939,"l":44.2687,"n":221,"o":44.4677,"t":"2026-09-25T12:30:00Z","v":11536,"vw":44.453162},{"c":43.62,"h":44.57,"l":43.62,"n":108,"o":44.3673,"t":"2026-09-25T12:45:00Z","v":7343,"vw":44.160064},{"c":43.5,"h":43.64,"l":43.06,"n":124,"o":43.64,"t":"2026-09-25T13:00:00Z","v":16319,"vw":43.370808},{"c":43.22,"h":43.6,"l":43.015,"n":63,"o":43.5,"t":"2026-09-25T13:15:00Z","v":5893,"vw":43.206562},{"c":43.0001,"h":43.82,"l":42.6,"n":406,"o":43.14,"t":"2026-09-25T13:30:00Z","v":26730,"vw":43.054548},{"c":42.87,"h":43.195,"l":42.34,"n":304,"o":42.995,"t":"2026-09-25T13:45:00Z","v":22734,"vw":42.755101},{"c":42.14,"h":42.81,"l":41.61,"n":340,"o":42.81,"t":"2026-09-25T14:00:00Z","v":22504,"vw":42.163141},{"c":42.175,"h":42.485,"l":41.82,"n":125,"o":42.485,"t":"2026-09-25T14:15:00Z","v":8533,"vw":42.060625},{"c":42.52,"h":43.1925,"l":42.29,"n":174,"o":42.29,"t":"2026-09-25T14:30:00Z","v":13856,"vw":42.82645},{"c":42.84,"h":42.86,"l":41.9966,"n":148,"o":42.45,"t":"2026-09-25T14:45:00Z","v":12084,"vw":42.471798},{"c":43.02,"h":43.15,"l":42.72,"n":115,"o":42.91,"t":"2026-09-25T15:00:00Z","v":14504,"vw":42.950716},{"c":42.6,"h":43.2,"l":42.6,"n":132,"o":43.1,"t":"2026-09-25T15:15:00Z","v":12610,"vw":43.022184},{"c":42.105,"h":42.735,"l":41.8,"n":119,"o":42.67,"t":"2026-09-25T15:30:00Z","v":6770,"vw":42.155391},{"c":42.15,"h":42.19,"l":41.45,"n":231,"o":42.01,"t":"2026-09-25T15:45:00Z","v":15725,"vw":41.777406},{"c":42.58,"h":42.67,"l":42.13,"n":110,"o":42.525,"t":"2026-09-25T16:00:00Z","v":11211,"vw":42.405629},{"c":42.47,"h":42.66,"l":42.18,"n":99,"o":42.66,"t":"2026-09-25T16:15:00Z","v":9338,"vw":42.376299},{"c":42.035,"h":42.48,"l":41.99,"n":75,"o":42.4,"t":"2026-09-25T16:30:00Z","v":10147,"vw":42.194415},{"c":41.9,"h":42.03,"l":41.69,"n":169,"o":41.9,"t":"2026-09-25T16:45:00Z","v":17542,"vw":41.825795},{"c":41.97,"h":41.97,"l":41.68,"n":23,"o":41.68,"t":"2026-09-25T17:00:00Z","v":1830,"vw":41.712507},{"c":41.298,"h":42.06,"l":41.28,"n":68,"o":42.06,"t":"2026-09-25T17:15:00Z","v":15695,"vw":41.741761},{"c":41.89,"h":41.895,"l":41.0224,"n":139,"o":41.22,"t":"2026-09-25T17:30:00Z","v":10184,"vw":41.452092},{"c":41.606,"h":41.606,"l":41.606,"n":2,"o":41.606,"t":"2026-09-25T17:45:00Z","v":212,"vw":41.606},{"c":42.245,"h":42.255,"l":41.77,"n":35,"o":41.785,"t":"2026-09-25T18:00:00Z","v":1947,"vw":41.961026},{"c":42.04,"h":42.5,"l":42,"n":104,"o":42.29,"t":"2026-09-25T18:15:00Z","v":10571,"vw":42.428576},{"c":42.18,"h":42.18,"l":42.1,"n":20,"o":42.14,"t":"2026-09-25T18:30:00Z","v":1462,"vw":42.113846},{"c":41.995,"h":42.26,"l":41.995,"n":17,"o":42.2,"t":"2026-09-25T18:45:00Z","v":1636,"vw":42.121333},{"c":42.1,"h":42.1,"l":41.855,"n":28,"o":42.005,"t":"2026-09-25T19:00:00Z","v":3628,"vw":42.029479},{"c":41.99,"h":42.125,"l":41.92,"n":171,"o":42.06,"t":"2026-09-25T19:15:00Z","v":15923,"vw":42.005994},{"c":41.905,"h":42.1,"l":41.895,"n":49,"o":42.01,"t":"2026-09-25T19:30:00Z","v":5620,"vw":41.99837},{"c":42.13,"h":42.3,"l":41.86,"n":329,"o":42,"t":"2026-09-25T19:45:00Z","v":42637,"vw":42.06645},{"c":42.19,"h":42.2,"l":42.12,"n":27,"o":42.12,"t":"2026-09-25T20:00:00Z","v":15287,"vw":42.126378},{"c":42.2,"h":42.2,"l":42.2,"n":4,"o":42.2,"t":"2026-09-25T20:15:00Z","v":175,"vw":42.2},{"c":42.12,"h":42.92,"l":42.12,"n":4,"o":42.92,"t":"2026-09-25T20:30:00Z","v":1484,"vw":42.621493},{"c":41.61,"h":42.01,"l":41.61,"n":28,"o":42.01,"t":"2026-09-25T20:45:00Z","v":2714,"vw":41.72208},{"c":41.3,"h":41.31,"l":41.3,"n":21,"o":41.31,"t":"2026-09-25T21:00:00Z","v":1203,"vw":41.30168},{"c":41.2,"h":41.2,"l":41.2,"n":10,"o":41.2,"t":"2026-09-25T21:15:00Z","v":430,"vw":41.2},{"c":42.25,"h":42.25,"l":42.25,"n":8,"o":42.25,"t":"2026-09-25T21:30:00Z","v":524,"vw":42.25},{"c":41.5,"h":41.5,"l":41.5,"n":2,"o":41.5,"t":"2026-09-25T22:00:00Z","v":301,"vw":41.5},{"c":41.99,"h":41.99,"l":41.99,"n":3,"o":41.99,"t":"2026-09-25T22:15:00Z","v":201,"vw":41.99},{"c":41.9,"h":41.9,"l":41.9,"n":4,"o":41.9,"t":"2026-09-25T22:30:00Z","v":405,"vw":41.9},{"c":42,"h":42,"l":41.8191,"n":17,"o":41.8191,"t":"2026-09-25T22:45:00Z","v":958,"vw":41.948742},{"c":41.88,"h":41.88,"l":41.88,"n":1,"o":41.88,"t":"2026-09-25T23:00:00Z","v":167,"vw":41.88},{"c":42,"h":42.01,"l":41.88,"n":15,"o":42.01,"t":"2026-09-25T23:15:00Z","v":2828,"vw":41.964528},{"c":42.01,"h":42.01,"l":42,"n":4,"o":42,"t":"2026-09-25T23:30:00Z","v":1435,"vw":42.000787},{"c":42.3,"h":42.3,"l":42,"n":10,"o":42.26,"t":"2026-09-25T23:45:00Z","v":734,"vw":42.168333},{"c":37.15,"h":38.29,"l":36.84,"n":1215,"o":36.84,"t":"2026-09-28T08:00:00Z","v":27228,"vw":37.262365},{"c":37.14,"h":37.33,"l":37.04,"n":94,"o":37.31,"t":"2026-09-28T08:15:00Z","v":7263,"vw":37.151183},{"c":36.89,"h":37.3477,"l":36.89,"n":18,"o":37.3477,"t":"2026-09-28T08:30:00Z","v":1794,"vw":37.233029},{"c":37.39,"h":37.47,"l":37.27,"n":48,"o":37.27,"t":"2026-09-28T08:45:00Z","v":3850,"vw":37.399609},{"c":37.46,"h":37.46,"l":36.75,"n":21,"o":37,"t":"2026-09-28T09:00:00Z","v":873,"vw":36.906513},{"c":37.67,"h":37.67,"l":37.47,"n":16,"o":37.47,"t":"2026-09-28T09:15:00Z","v":1255,"vw":37.53267},{"c":37.13,"h":37.13,"l":37.13,"n":11,"o":37.13,"t":"2026-09-28T09:30:00Z","v":535,"vw":37.13},{"c":37.24,"h":37.26,"l":37.24,"n":41,"o":37.26,"t":"2026-09-28T09:45:00Z","v":2773,"vw":37.257386},{"c":37.48,"h":37.48,"l":37.48,"n":8,"o":37.48,"t":"2026-09-28T10:00:00Z","v":271,"vw":37.48},{"c":37.4114,"h":37.4114,"l":37.35,"n":8,"o":37.35,"t":"2026-09-28T10:15:00Z","v":902,"vw":37.38237},{"c":37.79,"h":37.79,"l":37.79,"n":8,"o":37.79,"t":"2026-09-28T10:30:00Z","v":286,"vw":37.79},{"c":37.77,"h":37.79,"l":37.72,"n":12,"o":37.79,"t":"2026-09-28T10:45:00Z","v":742,"vw":37.759706},{"c":37.78,"h":37.95,"l":37.65,"n":47,"o":37.94,"t":"2026-09-28T11:00:00Z","v":3034,"vw":37.799807},{"c":37.7,"h":37.91,"l":37.6244,"n":24,"o":37.79,"t":"2026-09-28T11:15:00Z","v":2404,"vw":37.779801},{"c":38.1,"h":38.11,"l":37.8,"n":29,"o":37.8,"t":"2026-09-28T11:30:00Z","v":3071,"vw":38.058857},{"c":37.98,"h":37.98,"l":37.8,"n":36,"o":37.87,"t":"2026-09-28T11:45:00Z","v":6550,"vw":37.897633},{"c":38.69,"h":38.9943,"l":37.81,"n":125,"o":37.95,"t":"2026-09-28T12:00:00Z","v":5390,"vw":38.492983},{"c":39.06,"h":39.3208,"l":38.71,"n":85,"o":38.75,"t":"2026-09-28T12:15:00Z","v":6663,"vw":39.112985},{"c":38.9,"h":39.39,"l":38.89,"n":55,"o":39.2,"t":"2026-09-28T12:30:00Z","v":5245,"vw":39.046495},{"c":39.4969,"h":39.61,"l":39.09,"n":88,"o":39.3638,"t":"2026-09-28T12:45:00Z","v":7302,"vw":39.422315},{"c":39.42,"h":39.6186,"l":39.1377,"n":41,"o":39.6186,"t":"2026-09-28T13:00:00Z","v":3426,"vw":39.273207},{"c":39.48,"h":39.66,"l":39.33,"n":43,"o":39.44,"t":"2026-09-28T13:15:00Z","v":4163,"vw":39.49035},{"c":39.61,"h":39.98,"l":39.3,"n":354,"o":39.48,"t":"2026-09-28T13:30:00Z","v":53816,"vw":39.515295},{"c":39.39,"h":39.67,"l":39.23,"n":158,"o":39.65,"t":"2026-09-28T13:45:00Z","v":10407,"vw":39.504353},{"c":38.52,"h":39.36,"l":38.51,"n":231,"o":39.36,"t":"2026-09-28T14:00:00Z","v":15283,"vw":38.979998},{"c":37.88,"h":38.7864,"l":37.81,"n":242,"o":38.43,"t":"2026-09-28T14:15:00Z","v":10395,"vw":38.259922},{"c":37.56,"h":38.4905,"l":37.38,"n":241,"o":38.08,"t":"2026-09-28T14:30:00Z","v":19620,"vw":38.099541},{"c":37.4764,"h":37.69,"l":36.9,"n":233,"o":37.6,"t":"2026-09-28T14:45:00Z","v":11739,"vw":37.376966},{"c":37.23,"h":37.94,"l":37.23,"n":149,"o":37.43,"t":"2026-09-28T15:00:00Z","v":12469,"vw":37.544838},{"c":37.7515,"h":37.85,"l":36.97,"n":144,"o":37.2,"t":"2026-09-28T15:15:00Z","v":6568,"vw":37.445057},{"c":37.9,"h":38.02,"l":37.595,"n":58,"o":37.66,"t":"2026-09-28T15:30:00Z","v":5815,"vw":37.710033},{"c":37.965,"h":38.03,"l":37.7843,"n":89,"o":37.7843,"t":"2026-09-28T15:45:00Z","v":7015,"vw":37.928552},{"c":38.02,"h":38.15,"l":37.73,"n":66,"o":38.02,"t":"2026-09-28T16:00:00Z","v":4463,"vw":37.938952},{"c":39.04,"h":39.33,"l":37.97,"n":157,"o":37.97,"t":"2026-09-28T16:15:00Z","v":15165,"vw":38.551476},{"c":38.36,"h":38.97,"l":38.36,"n":46,"o":38.97,"t":"2026-09-28T16:30:00Z","v":3874,"vw":38.67299},{"c":38.13,"h":38.31,"l":38.06,"n":34,"o":38.31,"t":"2026-09-28T16:45:00Z","v":2592,"vw":38.17888},{"c":39.2055,"h":39.2055,"l":37.7032,"n":130,"o":38.14,"t":"2026-09-28T17:00:00Z","v":10159,"vw":38.229469},{"c":38.56,"h":39.24,"l":38.56,"n":43,"o":39.24,"t":"2026-09-28T17:15:00Z","v":1948,"vw":38.822909},{"c":38.58,"h":38.7,"l":38.46,"n":33,"o":38.7,"t":"2026-09-28T17:30:00Z","v":2594,"vw":38.555593},{"c":38.475,"h":38.5899,"l":38.475,"n":12,"o":38.55,"t":"2026-09-28T17:45:00Z","v":2730,"vw":38.503078},{"c":38.66,"h":38.84,"l":38.47,"n":33,"o":38.47,"t":"2026-09-28T18:00:00Z","v":3169,"vw":38.665262},{"c":38.6466,"h":39,"l":38.6456,"n":42,"o":38.86,"t":"2026-09-28T18:15:00Z","v":4369,"vw":38.825097},{"c":38.736,"h":38.736,"l":38.42,"n":31,"o":38.6203,"t":"2026-09-28T18:30:00Z","v":2735,"vw":38.572234},{"c":39.04,"h":39.11,"l":38.61,"n":32,"o":38.6746,"t":"2026-09-28T18:45:00Z","v":3362,"vw":38.808274},{"c":37.95,"h":38.77,"l":37.95,"n":37,"o":38.77,"t":"2026-09-28T19:00:00Z","v":4580,"vw":38.322402},{"c":37.84,"h":38.0961,"l":37.84,"n":51,"o":38.02,"t":"2026-09-28T19:15:00Z","v":3761,"vw":37.941867},{"c":37.31,"h":37.87,"l":37.1,"n":128,"o":37.82,"t":"2026-09-28T19:30:00Z","v":9570,"vw":37.63543},{"c":37.41,"h":37.7899,"l":37.14,"n":322,"o":37.49,"t":"2026-09-28T19:45:00Z","v":29369,"vw":37.547133},{"c":37.76,"h":37.76,"l":37.01,"n":27,"o":37.41,"t":"2026-09-28T20:00:00Z","v":17636,"vw":37.402989},{"c":37.83,"h":37.9,"l":37.83,"n":5,"o":37.851,"t":"2026-09-28T20:15:00Z","v":702,"vw":37.855},{"c":37.72,"h":37.75,"l":37.72,"n":15,"o":37.74,"t":"2026-09-28T20:45:00Z","v":1099,"vw":37.737925},{"c":38,"h":38,"l":38,"n":5,"o":38,"t":"2026-09-28T21:00:00Z","v":160,"vw":38},{"c":37.8,"h":37.8,"l":37.8,"n":2,"o":37.8,"t":"2026-09-28T21:30:00Z","v":110,"vw":37.8},{"c":38.6633,"h":38.6633,"l":37.7,"n":13,"o":37.7,"t":"2026-09-28T21:45:00Z","v":482,"vw":38.26682},{"c":37.58,"h":37.58,"l":37.58,"n":1,"o":37.58,"t":"2026-09-28T22:15:00Z","v":100,"vw":37.58},{"c":37.98,"h":37.9842,"l":37.9303,"n":4,"o":37.9303,"t":"2026-09-28T22:30:00Z","v":1173,"vw":37.960354},{"c":37.7,"h":37.97,"l":37.7,"n":13,"o":37.97,"t":"2026-09-28T22:45:00Z","v":561,"vw":37.788528},{"c":38.2,"h":38.2,"l":38.2,"n":1,"o":38.2,"t":"2026-09-28T23:00:00Z","v":817,"vw":38.2},{"c":37.51,"h":37.51,"l":37.51,"n":2,"o":37.51,"t":"2026-09-28T23:15:00Z","v":155,"vw":37.51},{"c":38.17,"h":38.17,"l":38.17,"n":1,"o":38.17,"t":"2026-09-28T23:30:00Z","v":113,"vw":38.17},{"c":38.36,"h":38.71,"l":37,"n":409,"o":37.47,"t":"2026-09-29T08:00:00Z","v":17650,"vw":38.24793},{"c":38.87,"h":38.99,"l":38.5,"n":49,"o":38.6,"t":"2026-09-29T08:15:00Z","v":4558,"vw":38.804004},{"c":38.2,"h":38.5,"l":38.17,"n":42,"o":38.5,"t":"2026-09-29T08:30:00Z","v":2839,"vw":38.322476},{"c":38.08,"h":38.27,"l":38.08,"n":31,"o":38.09,"t":"2026-09-29T08:45:00Z","v":1796,"vw":38.126443},{"c":38.83,"h":38.83,"l":38.71,"n":56,"o":38.7124,"t":"2026-09-29T09:45:00Z","v":6210,"vw":38.757472},{"c":38.6,"h":38.6,"l":38.56,"n":11,"o":38.56,"t":"2026-09-29T10:00:00Z","v":596,"vw":38.587705},{"c":38.5,"h":38.56,"l":38.44,"n":19,"o":38.53,"t":"2026-09-29T10:30:00Z","v":3821,"vw":38.488758},{"c":38.8,"h":38.8,"l":38.48,"n":11,"o":38.48,"t":"2026-09-29T10:45:00Z","v":2422,"vw":38.645294},{"c":38.66,"h":38.66,"l":38.6,"n":6,"o":38.6,"t":"2026-09-29T11:00:00Z","v":406,"vw":38.64},{"c":38.45,"h":38.45,"l":38.45,"n":1,"o":38.45,"t":"2026-09-29T11:15:00Z","v":266,"vw":38.45},{"c":38.71,"h":38.82,"l":38.71,"n":16,"o":38.82,"t":"2026-09-29T11:30:00Z","v":1058,"vw":38.730314},{"c":39.11,"h":39.46,"l":38.85,"n":145,"o":38.85,"t":"2026-09-29T11:45:00Z","v":17766,"vw":39.23365},{"c":39.14,"h":39.14,"l":39.06,"n":9,"o":39.08,"t":"2026-09-29T12:00:00Z","v":426,"vw":39.09},{"c":38.876,"h":39.15,"l":38.87,"n":72,"o":39.12,"t":"2026-09-29T12:15:00Z","v":3216,"vw":39.041456},{"c":40.85,"h":40.94,"l":39.1,"n":334,"o":39.1,"t":"2026-09-29T12:30:00Z","v":15478,"vw":40.447828},{"c":40.5008,"h":40.99,"l":40.5008,"n":107,"o":40.6,"t":"2026-09-29T12:45:00Z","v":6274,"vw":40.794276},{"c":40.65,"h":40.65,"l":40.3,"n":64,"o":40.51,"t":"2026-09-29T13:00:00Z","v":6980,"vw":40.470581},{"c":40.44,"h":40.71,"l":40.4,"n":65,"o":40.4,"t":"2026-09-29T13:15:00Z","v":11271,"vw":40.502567},{"c":40.68,"h":40.89,"l":40.213,"n":378,"o":40.49,"t":"2026-09-29T13:30:00Z","v":44074,"vw":40.483363},{"c":40.8699,"h":41,"l":40.5308,"n":163,"o":40.73,"t":"2026-09-29T13:45:00Z","v":10233,"vw":40.652116},{"c":40.5462,"h":40.565,"l":40.26,"n":157,"o":40.565,"t":"2026-09-29T14:00:00Z","v":7400,"vw":40.434281},{"c":40.57,"h":41.04,"l":40.52,"n":210,"o":40.54,"t":"2026-09-29T14:15:00Z","v":12442,"vw":40.740452},{"c":40.82,"h":41.1195,"l":40.39,"n":162,"o":40.39,"t":"2026-09-29T14:30:00Z","v":10724,"vw":40.763129},{"c":40.53,"h":41.13,"l":40.51,"n":118,"o":41.06,"t":"2026-09-29T14:45:00Z","v":9390,"vw":40.697566},{"c":39.53,"h":40.49,"l":39.53,"n":225,"o":40.49,"t":"2026-09-29T15:00:00Z","v":12453,"vw":39.97018},{"c":38.75,"h":39.81,"l":38.65,"n":194,"o":39.69,"t":"2026-09-29T15:15:00Z","v":17443,"vw":38.878463},{"c":39.05,"h":39.225,"l":38.78,"n":106,"o":38.95,"t":"2026-09-29T15:30:00Z","v":11840,"vw":39.028763},{"c":39.05,"h":39.3093,"l":38.7631,"n":117,"o":39.14,"t":"2026-09-29T15:45:00Z","v":11456,"vw":38.996953},{"c":39.075,"h":39.2889,"l":39.04,"n":44,"o":39.06,"t":"2026-09-29T16:00:00Z","v":4858,"vw":39.142818},{"c":39.03,"h":39.13,"l":39,"n":28,"o":39.07,"t":"2026-09-29T16:15:00Z","v":1821,"vw":39.050443},{"c":37.5865,"h":38.6648,"l":37.5865,"n":136,"o":38.6648,"t":"2026-09-29T16:30:00Z","v":10167,"vw":37.863486},{"c":37.33,"h":37.7,"l":37.22,"n":128,"o":37.7,"t":"2026-09-29T16:45:00Z","v":11264,"vw":37.410809},{"c":37.626,"h":37.626,"l":37.31,"n":69,"o":37.4763,"t":"2026-09-29T17:00:00Z","v":6162,"vw":37.488488},{"c":37.3841,"h":37.48,"l":37.1,"n":47,"o":37.22,"t":"2026-09-29T17:15:00Z","v":2673,"vw":37.259424},{"c":37.25,"h":37.39,"l":37.25,"n":19,"o":37.38,"t":"2026-09-29T17:30:00Z","v":1543,"vw":37.343672},{"c":37.08,"h":37.31,"l":37.04,"n":97,"o":37.31,"t":"2026-09-29T17:45:00Z","v":8776,"vw":37.098344},{"c":37.66,"h":37.66,"l":37.29,"n":88,"o":37.3,"t":"2026-09-29T18:00:00Z","v":10631,"vw":37.499965},{"c":37.725,"h":37.78,"l":37.61,"n":26,"o":37.77,"t":"2026-09-29T18:15:00Z","v":3633,"vw":37.711543},{"c":38.27,"h":38.27,"l":37.77,"n":34,"o":37.77,"t":"2026-09-29T18:30:00Z","v":3424,"vw":37.932752},{"c":38.09,"h":38.23,"l":38.05,"n":33,"o":38.19,"t":"2026-09-29T18:45:00Z","v":2672,"vw":38.144111},{"c":38.27,"h":38.3,"l":38.14,"n":21,"o":38.14,"t":"2026-09-29T19:00:00Z","v":2196,"vw":38.253727},{"c":38.165,"h":38.25,"l":38.11,"n":20,"o":38.11,"t":"2026-09-29T19:15:00Z","v":1738,"vw":38.207112},{"c":37.985,"h":38.23,"l":37.985,"n":22,"o":38.12,"t":"2026-09-29T19:30:00Z","v":2978,"vw":38.111736},{"c":37.835,"h":37.86,"l":37.78,"n":33,"o":37.78,"t":"2026-09-29T19:45:00Z","v":2971,"vw":37.822359},{"c":37.87,"h":37.99,"l":37.79,"n":20,"o":37.79,"t":"2026-09-29T20:00:00Z","v":1594,"vw":37.907002},{"c":38.5568,"h":38.6,"l":38.345,"n":16,"o":38.5,"t":"2026-09-29T20:15:00Z","v":2557,"vw":38.480909},{"c":38.12,"h":38.12,"l":38.01,"n":8,"o":38.06,"t":"2026-09-29T20:45:00Z","v":1047,"vw":38.052967},{"c":38.06,"h":38.06,"l":37.9,"n":21,"o":37.9,"t":"2026-09-29T21:00:00Z","v":2620,"vw":38.023514},{"c":37.75,"h":38.07,"l":37.75,"n":8,"o":38.07,"t":"2026-09-29T21:15:00Z","v":1526,"vw":37.848712},{"c":38.06,"h":38.06,"l":38,"n":7,"o":38.04,"t":"2026-09-29T22:00:00Z","v":496,"vw":38.033333},{"c":37.94,"h":37.94,"l":37.93,"n":15,"o":37.93,"t":"2026-09-29T22:30:00Z","v":807,"vw":37.938258},{"c":37.81,"h":37.94,"l":37.81,"n":6,"o":37.93,"t":"2026-09-29T22:45:00Z","v":402,"vw":37.89858},{"c":38.1,"h":38.1,"l":37.94,"n":2,"o":37.94,"t":"2026-09-29T23:00:00Z","v":300,"vw":37.993333},{"c":37.65,"h":37.65,"l":37.65,"n":11,"o":37.65,"t":"2026-09-29T23:30:00Z","v":158,"vw":37.65},{"c":37.4028,"h":37.4028,"l":37.4028,"n":2,"o":37.4028,"t":"2026-09-29T23:45:00Z","v":254,"vw":37.4028},{"c":38,"h":38.4,"l":37.66,"n":301,"o":37.98,"t":"2026-09-30T08:00:00Z","v":15319,"vw":38.086888},{"c":38,"h":38,"l":38,"n":4,"o":38,"t":"2026-09-30T08:15:00Z","v":633,"vw":38},{"c":37.97,"h":37.97,"l":37.97,"n":3,"o":37.97,"t":"2026-09-30T08:45:00Z","v":121,"vw":37.97},{"c":38.62,"h":38.62,"l":38.3,"n":15,"o":38.3,"t":"2026-09-30T09:15:00Z","v":467,"vw":38.463721},{"c":38.46,"h":38.88,"l":38.46,"n":76,"o":38.73,"t":"2026-09-30T09:30:00Z","v":2835,"vw":38.606249},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-09-30T09:45:00Z","v":340,"vw":38.6},{"c":38.6724,"h":38.71,"l":38.51,"n":25,"o":38.7,"t":"2026-09-30T10:00:00Z","v":1891,"vw":38.665769},{"c":38.64,"h":38.67,"l":38.64,"n":8,"o":38.67,"t":"2026-09-30T10:15:00Z","v":421,"vw":38.649375},{"c":38.77,"h":38.77,"l":38.73,"n":17,"o":38.73,"t":"2026-09-30T10:30:00Z","v":346,"vw":38.7499},{"c":38.46,"h":38.68,"l":38.46,"n":15,"o":38.68,"t":"2026-09-30T11:00:00Z","v":2457,"vw":38.523932},{"c":38.72,"h":38.79,"l":38.49,"n":7,"o":38.79,"t":"2026-09-30T11:15:00Z","v":1086,"vw":38.598574},{"c":38.65,"h":38.65,"l":38.65,"n":2,"o":38.65,"t":"2026-09-30T11:30:00Z","v":158,"vw":38.65},{"c":39.01,"h":39.16,"l":39,"n":18,"o":39.09,"t":"2026-09-30T11:45:00Z","v":1760,"vw":39.054481},{"c":38.8,"h":38.85,"l":38.75,"n":7,"o":38.75,"t":"2026-09-30T12:00:00Z","v":641,"vw":38.797506},{"c":38.89,"h":38.9,"l":38.46,"n":12,"o":38.9,"t":"2026-09-30T12:15:00Z","v":1319,"vw":38.848106},{"c":39.6126,"h":40.12,"l":39.16,"n":228,"o":39.16,"t":"2026-09-30T12:30:00Z","v":14576,"vw":39.808806},{"c":40,"h":40.18,"l":39.87,"n":116,"o":39.93,"t":"2026-09-30T12:45:00Z","v":9900,"vw":40.033918},{"c":39.948,"h":40.09,"l":39.69,"n":113,"o":39.77,"t":"2026-09-30T13:00:00Z","v":5846,"vw":39.92654},{"c":39.92,"h":40.02,"l":39.92,"n":53,"o":40.02,"t":"2026-09-30T13:15:00Z","v":3014,"vw":39.957144},{"c":39.1695,"h":40.3887,"l":38.51,"n":514,"o":39.83,"t":"2026-09-30T13:30:00Z","v":36513,"vw":39.330519},{"c":39.015,"h":39.225,"l":38.92,"n":139,"o":39.16,"t":"2026-09-30T13:45:00Z","v":6995,"vw":39.074201},{"c":39.075,"h":39.25,"l":38.67,"n":148,"o":38.97,"t":"2026-09-30T14:00:00Z","v":14102,"vw":39.041592},{"c":37.98,"h":38.7,"l":37.8,"n":266,"o":38.68,"t":"2026-09-30T14:15:00Z","v":16132,"vw":38.317195},{"c":37.78,"h":38.16,"l":37.7499,"n":109,"o":38.005,"t":"2026-09-30T14:30:00Z","v":5519,"vw":37.917553},{"c":38.06,"h":38.125,"l":37.795,"n":92,"o":37.795,"t":"2026-09-30T14:45:00Z","v":7239,"vw":37.98043},{"c":38.18,"h":38.32,"l":37.94,"n":98,"o":37.94,"t":"2026-09-30T15:00:00Z","v":8810,"vw":38.153649},{"c":37.96,"h":38.11,"l":37.58,"n":158,"o":38.11,"t":"2026-09-30T15:15:00Z","v":23070,"vw":37.906778},{"c":38.25,"h":38.42,"l":38.05,"n":151,"o":38.05,"t":"2026-09-30T15:30:00Z","v":33800,"vw":38.332697},{"c":38.41,"h":38.55,"l":38.15,"n":18,"o":38.16,"t":"2026-09-30T15:45:00Z","v":3193,"vw":38.405209},{"c":38.64,"h":38.815,"l":38.41,"n":42,"o":38.41,"t":"2026-09-30T16:00:00Z","v":3037,"vw":38.584054},{"c":38.7,"h":38.7395,"l":38.66,"n":29,"o":38.66,"t":"2026-09-30T16:15:00Z","v":2106,"vw":38.679519},{"c":38.5,"h":38.5,"l":38.5,"n":2,"o":38.5,"t":"2026-09-30T16:30:00Z","v":175,"vw":38.5},{"c":38.709,"h":38.82,"l":38.63,"n":32,"o":38.77,"t":"2026-09-30T16:45:00Z","v":6903,"vw":38.765342},{"c":38.77,"h":38.77,"l":38.61,"n":42,"o":38.65,"t":"2026-09-30T17:00:00Z","v":2913,"vw":38.684344},{"c":38.4,"h":38.53,"l":38.4,"n":13,"o":38.53,"t":"2026-09-30T17:15:00Z","v":842,"vw":38.438844},{"c":38.1,"h":38.1,"l":38.1,"n":3,"o":38.1,"t":"2026-09-30T17:30:00Z","v":378,"vw":38.1},{"c":38.07,"h":38.2182,"l":38.07,"n":11,"o":38.07,"t":"2026-09-30T17:45:00Z","v":1713,"vw":38.121451},{"c":38.065,"h":38.065,"l":37.91,"n":24,"o":37.96,"t":"2026-09-30T18:00:00Z","v":1541,"vw":37.937659},{"c":37.93,"h":38.07,"l":37.9,"n":31,"o":38.02,"t":"2026-09-30T18:15:00Z","v":2212,"vw":37.96929},{"c":37.78,"h":38.01,"l":37.67,"n":47,"o":37.94,"t":"2026-09-30T18:30:00Z","v":3350,"vw":37.853079},{"c":37.7999,"h":37.8,"l":37.715,"n":8,"o":37.715,"t":"2026-09-30T18:45:00Z","v":462,"vw":37.779129},{"c":37.5,"h":37.82,"l":37.5,"n":28,"o":37.82,"t":"2026-09-30T19:00:00Z","v":772,"vw":37.688},{"c":37.84,"h":37.92,"l":37.79,"n":46,"o":37.8,"t":"2026-09-30T19:30:00Z","v":4029,"vw":37.84434},{"c":37.58,"h":37.755,"l":37.36,"n":122,"o":37.75,"t":"2026-09-30T19:45:00Z","v":11162,"vw":37.497349},{"c":37.409,"h":37.52,"l":37.409,"n":10,"o":37.52,"t":"2026-09-30T20:00:00Z","v":880,"vw":37.494096},{"c":37.64,"h":37.695,"l":37.56,"n":9,"o":37.695,"t":"2026-09-30T20:15:00Z","v":866,"vw":37.645587},{"c":37.773,"h":37.773,"l":37.773,"n":2,"o":37.773,"t":"2026-09-30T20:30:00Z","v":114,"vw":37.773},{"c":37.65,"h":37.65,"l":37.65,"n":4,"o":37.65,"t":"2026-09-30T20:45:00Z","v":784,"vw":37.65},{"c":37.8376,"h":37.8376,"l":37.45,"n":3,"o":37.45,"t":"2026-09-30T21:00:00Z","v":311,"vw":37.63849},{"c":38.0551,"h":38.0568,"l":38.0502,"n":3,"o":38.0568,"t":"2026-09-30T21:15:00Z","v":900,"vw":38.055689},{"c":37.91,"h":37.91,"l":37.91,"n":4,"o":37.91,"t":"2026-09-30T21:30:00Z","v":607,"vw":37.91},{"c":37.43,"h":37.55,"l":37.43,"n":21,"o":37.55,"t":"2026-09-30T21:45:00Z","v":565,"vw":37.485135},{"c":37.45,"h":37.45,"l":37.45,"n":2,"o":37.45,"t":"2026-09-30T22:00:00Z","v":990,"vw":37.45},{"c":37.6,"h":37.6,"l":37.6,"n":1,"o":37.6,"t":"2026-09-30T22:15:00Z","v":110,"vw":37.6},{"c":37.82,"h":37.82,"l":37.82,"n":5,"o":37.82,"t":"2026-09-30T22:30:00Z","v":1431,"vw":37.82},{"c":37.6,"h":37.6,"l":37.6,"n":1,"o":37.6,"t":"2026-09-30T23:00:00Z","v":300,"vw":37.6},{"c":37.62,"h":37.62,"l":37.4,"n":14,"o":37.4,"t":"2026-09-30T23:30:00Z","v":3666,"vw":37.613959},{"c":37.28,"h":38.62,"l":37.23,"n":624,"o":37.23,"t":"2026-10-01T08:00:00Z","v":14854,"vw":38.171544},{"c":37.24,"h":37.47,"l":37.24,"n":10,"o":37.47,"t":"2026-10-01T08:15:00Z","v":476,"vw":37.355},{"c":37.33,"h":37.51,"l":37,"n":43,"o":37,"t":"2026-10-01T08:30:00Z","v":2205,"vw":37.285539},{"c":37.72,"h":37.72,"l":37.32,"n":19,"o":37.32,"t":"2026-10-01T08:45:00Z","v":1637,"vw":37.377247},{"c":37.42,"h":37.42,"l":37.42,"n":2,"o":37.42,"t":"2026-10-01T09:00:00Z","v":263,"vw":37.42},{"c":37.71,"h":37.71,"l":37.71,"n":3,"o":37.71,"t":"2026-10-01T09:15:00Z","v":426,"vw":37.71},{"c":37.68,"h":37.82,"l":37.68,"n":7,"o":37.82,"t":"2026-10-01T09:30:00Z","v":1462,"vw":37.729599},{"c":37.57,"h":37.69,"l":37.57,"n":6,"o":37.69,"t":"2026-10-01T09:45:00Z","v":839,"vw":37.599344},{"c":36.92,"h":37.23,"l":36.92,"n":23,"o":37,"t":"2026-10-01T10:00:00Z","v":1733,"vw":37.102362},{"c":37.31,"h":37.31,"l":37.31,"n":3,"o":37.31,"t":"2026-10-01T10:15:00Z","v":111,"vw":37.31},{"c":37.6469,"h":37.72,"l":37.6469,"n":5,"o":37.72,"t":"2026-10-01T11:00:00Z","v":318,"vw":37.688894},{"c":37.1058,"h":37.3997,"l":37.1058,"n":7,"o":37.3997,"t":"2026-10-01T11:15:00Z","v":492,"vw":37.200842},{"c":37.7981,"h":37.7981,"l":37.69,"n":7,"o":37.69,"t":"2026-10-01T11:30:00Z","v":671,"vw":37.733077},{"c":37.8369,"h":37.8369,"l":37.8,"n":3,"o":37.8,"t":"2026-10-01T11:45:00Z","v":317,"vw":37.8246},{"c":37.9,"h":37.9,"l":37.63,"n":15,"o":37.8,"t":"2026-10-01T12:00:00Z","v":1786,"vw":37.779061},{"c":37.75,"h":37.75,"l":37.75,"n":2,"o":37.75,"t":"2026-10-01T12:30:00Z","v":510,"vw":37.75},{"c":37.3721,"h":37.61,"l":37.3721,"n":13,"o":37.6,"t":"2026-10-01T12:45:00Z","v":731,"vw":37.561975},{"c":37.14,"h":37.39,"l":36.98,"n":57,"o":37.39,"t":"2026-10-01T13:00:00Z","v":3881,"vw":37.164303},{"c":36.97,"h":37.04,"l":36.97,"n":12,"o":37.04,"t":"2026-10-01T13:15:00Z","v":631,"vw":37.019495},{"c":37.65,"h":37.685,"l":37,"n":215,"o":37.02,"t":"2026-10-01T13:30:00Z","v":11546,"vw":37.365906},{"c":37.5665,"h":37.8,"l":37.42,"n":87,"o":37.8,"t":"2026-10-01T13:45:00Z","v":7649,"vw":37.673616},{"c":37.23,"h":37.6,"l":37.05,"n":149,"o":37.6,"t":"2026-10-01T14:00:00Z","v":13847,"vw":37.280238},{"c":37.4465,"h":37.57,"l":37.21,"n":109,"o":37.22,"t":"2026-10-01T14:15:00Z","v":7509,"vw":37.32954},{"c":37.32,"h":37.5948,"l":37.32,"n":41,"o":37.37,"t":"2026-10-01T14:30:00Z","v":2569,"vw":37.417205},{"c":37.1,"h":37.215,"l":36.7911,"n":116,"o":37.14,"t":"2026-10-01T14:45:00Z","v":5352,"vw":36.973258},{"c":36.8522,"h":37.47,"l":36.8522,"n":59,"o":37.265,"t":"2026-10-01T15:00:00Z","v":1856,"vw":37.265748},{"c":37.61,"h":37.69,"l":37.44,"n":64,"o":37.44,"t":"2026-10-01T15:15:00Z","v":3262,"vw":37.588255},{"c":37.11,"h":37.2683,"l":37.0366,"n":47,"o":37.17,"t":"2026-10-01T15:30:00Z","v":2566,"vw":37.157438},{"c":37.515,"h":37.59,"l":37.4031,"n":93,"o":37.47,"t":"2026-10-01T15:45:00Z","v":6201,"vw":37.503688},{"c":37.39,"h":37.59,"l":37.39,"n":15,"o":37.47,"t":"2026-10-01T16:00:00Z","v":1132,"vw":37.494327},{"c":37.47,"h":37.47,"l":37.47,"n":3,"o":37.47,"t":"2026-10-01T16:15:00Z","v":172,"vw":37.47},{"c":37.17,"h":37.65,"l":37.17,"n":18,"o":37.6201,"t":"2026-10-01T16:30:00Z","v":918,"vw":37.355046},{"c":37.08,"h":37.2161,"l":37.01,"n":14,"o":37.17,"t":"2026-10-01T16:45:00Z","v":881,"vw":37.083598},{"c":37.66,"h":37.66,"l":37.2,"n":30,"o":37.21,"t":"2026-10-01T17:00:00Z","v":2732,"vw":37.46402},{"c":38.17,"h":38.17,"l":37.83,"n":60,"o":37.83,"t":"2026-10-01T17:15:00Z","v":5207,"vw":38.069535},{"c":38.24,"h":38.38,"l":38,"n":93,"o":38.23,"t":"2026-10-01T17:30:00Z","v":9247,"vw":38.119846},{"c":38.12,"h":38.34,"l":38.06,"n":47,"o":38.3,"t":"2026-10-01T17:45:00Z","v":6589,"vw":38.293096},{"c":38.14,"h":38.27,"l":37.97,"n":64,"o":38.04,"t":"2026-10-01T18:00:00Z","v":6497,"vw":38.07254},{"c":38.18,"h":38.238,"l":38.04,"n":30,"o":38.18,"t":"2026-10-01T18:15:00Z","v":4000,"vw":38.14539},{"c":38.36,"h":38.5739,"l":38.22,"n":90,"o":38.22,"t":"2026-10-01T18:30:00Z","v":8299,"vw":38.483018},{"c":38.1229,"h":38.33,"l":38.09,"n":47,"o":38.31,"t":"2026-10-01T18:45:00Z","v":3552,"vw":38.17323},{"c":38.26,"h":38.26,"l":37.99,"n":6,"o":37.99,"t":"2026-10-01T19:00:00Z","v":985,"vw":38.095642},{"c":37.7526,"h":38.26,"l":37.7526,"n":36,"o":38.26,"t":"2026-10-01T19:15:00Z","v":3134,"vw":37.997927},{"c":37.93,"h":37.93,"l":37.75,"n":31,"o":37.75,"t":"2026-10-01T19:30:00Z","v":1768,"vw":37.807368},{"c":38.1,"h":38.15,"l":37.95,"n":99,"o":37.95,"t":"2026-10-01T19:45:00Z","v":8801,"vw":38.082449},{"c":38.1,"h":38.6487,"l":38.1,"n":2,"o":38.6487,"t":"2026-10-01T20:00:00Z","v":304,"vw":38.280493},{"c":38.171,"h":38.171,"l":38.171,"n":13,"o":38.171,"t":"2026-10-01T20:15:00Z","v":1071,"vw":38.171},{"c":38.1,"h":38.1,"l":38.05,"n":15,"o":38.05,"t":"2026-10-01T20:45:00Z","v":1062,"vw":38.075577},{"c":37.91,"h":38.05,"l":37.91,"n":28,"o":38.05,"t":"2026-10-01T21:00:00Z","v":1320,"vw":37.941814},{"c":37.962,"h":38.02,"l":37.962,"n":16,"o":37.99,"t":"2026-10-01T21:15:00Z","v":1204,"vw":37.981},{"c":37.5,"h":37.96,"l":37.5,"n":26,"o":37.96,"t":"2026-10-01T21:30:00Z","v":1614,"vw":37.563941},{"c":37.9,"h":37.9,"l":37.9,"n":1,"o":37.9,"t":"2026-10-01T21:45:00Z","v":108,"vw":37.9},{"c":38,"h":38,"l":37.8,"n":4,"o":37.8,"t":"2026-10-01T22:00:00Z","v":280,"vw":37.895694},{"c":37.87,"h":37.87,"l":37.87,"n":1,"o":37.87,"t":"2026-10-01T22:15:00Z","v":262,"vw":37.87},{"c":37.75,"h":37.75,"l":37.75,"n":2,"o":37.75,"t":"2026-10-01T22:30:00Z","v":354,"vw":37.75},{"c":37.63,"h":37.85,"l":37.63,"n":15,"o":37.85,"t":"2026-10-01T22:45:00Z","v":726,"vw":37.731764},{"c":37.6,"h":37.6,"l":37.6,"n":9,"o":37.6,"t":"2026-10-01T23:00:00Z","v":3283,"vw":37.6},{"c":37.67,"h":37.68,"l":37.67,"n":4,"o":37.68,"t":"2026-10-01T23:15:00Z","v":351,"vw":37.676667},{"c":39.74,"h":39.9,"l":38.29,"n":830,"o":39.64,"t":"2026-10-02T08:00:00Z","v":34454,"vw":39.344578},{"c":39.97,"h":40.2,"l":39.86,"n":130,"o":39.86,"t":"2026-10-02T08:15:00Z","v":5112,"vw":39.987503},{"c":40.15,"h":40.15,"l":39.85,"n":53,"o":39.92,"t":"2026-10-02T08:30:00Z","v":4838,"vw":39.903891},{"c":39.95,"h":40.04,"l":39.94,"n":18,"o":40.04,"t":"2026-10-02T08:45:00Z","v":1541,"vw":40.00785},{"c":39.79,"h":39.94,"l":39.79,"n":20,"o":39.94,"t":"2026-10-02T09:00:00Z","v":3688,"vw":39.902559},{"c":40.1,"h":40.1,"l":39.96,"n":3,"o":39.96,"t":"2026-10-02T09:15:00Z","v":685,"vw":39.980896},{"c":39.93,"h":39.93,"l":39.93,"n":10,"o":39.93,"t":"2026-10-02T09:30:00Z","v":1004,"vw":39.93},{"c":40.18,"h":40.2314,"l":40.18,"n":13,"o":40.2314,"t":"2026-10-02T09:45:00Z","v":1252,"vw":40.19028},{"c":40,"h":40.58,"l":40,"n":99,"o":40.25,"t":"2026-10-02T10:00:00Z","v":12640,"vw":40.348866},{"c":40.31,"h":40.31,"l":40.11,"n":37,"o":40.11,"t":"2026-10-02T10:15:00Z","v":1034,"vw":40.1868},{"c":40.44,"h":40.64,"l":40.4,"n":32,"o":40.64,"t":"2026-10-02T10:30:00Z","v":3346,"vw":40.483738},{"c":40.2857,"h":40.2857,"l":40.2857,"n":6,"o":40.2857,"t":"2026-10-02T10:45:00Z","v":291,"vw":40.2857},{"c":40.28,"h":40.28,"l":40,"n":23,"o":40,"t":"2026-10-02T11:00:00Z","v":2071,"vw":40.077622},{"c":40.1435,"h":40.28,"l":40.1,"n":31,"o":40.28,"t":"2026-10-02T11:15:00Z","v":6252,"vw":40.196658},{"c":39.85,"h":40.01,"l":39.85,"n":14,"o":39.85,"t":"2026-10-02T11:30:00Z","v":1367,"vw":39.874615},{"c":39.7,"h":39.75,"l":39.7,"n":34,"o":39.75,"t":"2026-10-02T11:45:00Z","v":2584,"vw":39.704348},{"c":39.81,"h":40.0115,"l":39.58,"n":41,"o":39.7,"t":"2026-10-02T12:00:00Z","v":9547,"vw":39.681906},{"c":40.08,"h":40.1,"l":39.96,"n":14,"o":40.04,"t":"2026-10-02T12:15:00Z","v":2503,"vw":40.067567},{"c":40.5659,"h":40.845,"l":40.25,"n":149,"o":40.33,"t":"2026-10-02T12:30:00Z","v":14464,"vw":40.446645},{"c":40.2454,"h":40.51,"l":40,"n":28,"o":40,"t":"2026-10-02T12:45:00Z","v":1819,"vw":40.277384},{"c":40.16,"h":40.39,"l":40.16,"n":35,"o":40.24,"t":"2026-10-02T13:00:00Z","v":2157,"vw":40.262889},{"c":40.03,"h":40.25,"l":40.03,"n":23,"o":40.11,"t":"2026-10-02T13:15:00Z","v":1913,"vw":40.1362},{"c":40.24,"h":40.7,"l":40,"n":323,"o":40.01,"t":"2026-10-02T13:30:00Z","v":14610,"vw":40.404052},{"c":39.85,"h":40.1901,"l":39.63,"n":302,"o":40.19,"t":"2026-10-02T13:45:00Z","v":26075,"vw":39.866561},{"c":39.6269,"h":39.98,"l":39.5,"n":203,"o":39.74,"t":"2026-10-02T14:00:00Z","v":13335,"vw":39.708817},{"c":39.64,"h":39.8814,"l":39.6,"n":68,"o":39.62,"t":"2026-10-02T14:15:00Z","v":5099,"vw":39.751056},{"c":39.5134,"h":39.55,"l":39.143,"n":188,"o":39.35,"t":"2026-10-02T14:30:00Z","v":20161,"vw":39.383291},{"c":38.805,"h":39.62,"l":38.48,"n":190,"o":39.51,"t":"2026-10-02T14:45:00Z","v":10797,"vw":38.9874},{"c":38.62,"h":38.82,"l":38.295,"n":102,"o":38.82,"t":"2026-10-02T15:00:00Z","v":8227,"vw":38.518386},{"c":38.78,"h":38.79,"l":38.42,"n":102,"o":38.79,"t":"2026-10-02T15:15:00Z","v":7905,"vw":38.61706},{"c":38.42,"h":38.7358,"l":38.29,"n":89,"o":38.7358,"t":"2026-10-02T15:30:00Z","v":7836,"vw":38.494475},{"c":38.4,"h":38.42,"l":38.25,"n":80,"o":38.4106,"t":"2026-10-02T15:45:00Z","v":5476,"vw":38.347802},{"c":38.39,"h":38.39,"l":38.28,"n":33,"o":38.355,"t":"2026-10-02T16:00:00Z","v":2813,"vw":38.330032},{"c":38.305,"h":38.585,"l":38.3,"n":53,"o":38.42,"t":"2026-10-02T16:15:00Z","v":5675,"vw":38.44381},{"c":38.21,"h":38.3485,"l":38.001,"n":71,"o":38.3485,"t":"2026-10-02T16:30:00Z","v":5319,"vw":38.127434},{"c":38.16,"h":38.37,"l":38.13,"n":29,"o":38.37,"t":"2026-10-02T16:45:00Z","v":3081,"vw":38.244101},{"c":37.96,"h":38.3021,"l":37.94,"n":62,"o":38.25,"t":"2026-10-02T17:00:00Z","v":4245,"vw":38.113994},{"c":37.995,"h":38.145,"l":37.8,"n":89,"o":37.96,"t":"2026-10-02T17:15:00Z","v":10240,"vw":37.999181},{"c":37.75,"h":38.1,"l":37.74,"n":62,"o":37.96,"t":"2026-10-02T17:30:00Z","v":6511,"vw":37.882017},{"c":38,"h":38.129,"l":37.7275,"n":66,"o":37.81,"t":"2026-10-02T17:45:00Z","v":7286,"vw":37.983315},{"c":37.87,"h":38.14,"l":37.85,"n":31,"o":38.14,"t":"2026-10-02T18:00:00Z","v":5211,"vw":37.986318},{"c":37.43,"h":37.985,"l":37.43,"n":81,"o":37.985,"t":"2026-10-02T18:15:00Z","v":5131,"vw":37.596729},{"c":35.96,"h":37.43,"l":35.3462,"n":785,"o":37.43,"t":"2026-10-02T18:30:00Z","v":77635,"vw":36.13734},{"c":36.27,"h":36.2799,"l":35.58,"n":243,"o":36,"t":"2026-10-02T18:45:00Z","v":16012,"vw":35.97248},{"c":36.285,"h":36.55,"l":36.2775,"n":114,"o":36.28,"t":"2026-10-02T19:00:00Z","v":8448,"vw":36.373977},{"c":36.42,"h":36.4777,"l":36.18,"n":61,"o":36.2,"t":"2026-10-02T19:15:00Z","v":3990,"vw":36.327551},{"c":36.675,"h":36.71,"l":36.45,"n":80,"o":36.45,"t":"2026-10-02T19:30:00Z","v":6087,"vw":36.650098},{"c":36.57,"h":36.75,"l":36.455,"n":149,"o":36.75,"t":"2026-10-02T19:45:00Z","v":12295,"vw":36.550413},{"c":36.72,"h":36.75,"l":36.53,"n":46,"o":36.53,"t":"2026-10-02T20:00:00Z","v":1650,"vw":36.688139},{"c":36.75,"h":36.75,"l":36.5637,"n":30,"o":36.5637,"t":"2026-10-02T20:15:00Z","v":1520,"vw":36.721365},{"c":36.63,"h":36.8,"l":36.63,"n":3,"o":36.8,"t":"2026-10-02T20:30:00Z","v":312,"vw":36.694885},{"c":36.7056,"h":36.99,"l":36.63,"n":18,"o":36.99,"t":"2026-10-02T21:00:00Z","v":4186,"vw":36.860462},{"c":36.5805,"h":36.63,"l":36.5805,"n":9,"o":36.63,"t":"2026-10-02T21:15:00Z","v":1123,"vw":36.611172},{"c":36.5736,"h":36.9,"l":36.5736,"n":4,"o":36.9,"t":"2026-10-02T21:30:00Z","v":1715,"vw":36.688631},{"c":37.2,"h":37.2,"l":36.5757,"n":6,"o":36.5757,"t":"2026-10-02T21:45:00Z","v":505,"vw":36.808722},{"c":36.9947,"h":36.9947,"l":36.78,"n":6,"o":36.78,"t":"2026-10-02T22:00:00Z","v":584,"vw":36.869937},{"c":36.8294,"h":36.8294,"l":36.8,"n":2,"o":36.8,"t":"2026-10-02T22:15:00Z","v":600,"vw":36.8245},{"c":36.95,"h":36.97,"l":36.95,"n":13,"o":36.97,"t":"2026-10-02T22:30:00Z","v":1088,"vw":36.96029},{"c":37.12,"h":37.1293,"l":37,"n":18,"o":37,"t":"2026-10-02T22:45:00Z","v":1519,"vw":37.082723},{"c":37.12,"h":37.12,"l":37.11,"n":3,"o":37.11,"t":"2026-10-02T23:00:00Z","v":829,"vw":37.116755},{"c":37.2,"h":37.2,"l":37.19,"n":8,"o":37.1912,"t":"2026-10-02T23:15:00Z","v":877,"vw":37.19745},{"c":37.538,"h":37.538,"l":37.44,"n":4,"o":37.44,"t":"2026-10-02T23:45:00Z","v":802,"vw":37.46669},{"c":39.15,"h":39.6765,"l":37.92,"n":309,"o":38.28,"t":"2026-10-05T08:00:00Z","v":10270,"vw":38.754544},{"c":39.13,"h":39.13,"l":39.13,"n":4,"o":39.13,"t":"2026-10-05T08:15:00Z","v":152,"vw":39.13},{"c":38.62,"h":38.62,"l":38.59,"n":8,"o":38.59,"t":"2026-10-05T08:45:00Z","v":619,"vw":38.603363},{"c":38.55,"h":38.89,"l":38.55,"n":7,"o":38.89,"t":"2026-10-05T09:00:00Z","v":552,"vw":38.658514},{"c":38.54,"h":38.54,"l":38.54,"n":4,"o":38.54,"t":"2026-10-05T09:15:00Z","v":134,"vw":38.54},{"c":38.56,"h":38.56,"l":38.56,"n":5,"o":38.56,"t":"2026-10-05T09:30:00Z","v":710,"vw":38.56},{"c":38.53,"h":38.9,"l":38.53,"n":10,"o":38.9,"t":"2026-10-05T09:45:00Z","v":350,"vw":38.671221},{"c":38.61,"h":38.61,"l":38.61,"n":4,"o":38.61,"t":"2026-10-05T10:00:00Z","v":236,"vw":38.61},{"c":38.9,"h":38.9,"l":38.9,"n":4,"o":38.9,"t":"2026-10-05T10:15:00Z","v":128,"vw":38.9},{"c":38.79,"h":38.88,"l":38.79,"n":16,"o":38.84,"t":"2026-10-05T10:30:00Z","v":1935,"vw":38.828629},{"c":39.08,"h":39.08,"l":38.97,"n":14,"o":38.97,"t":"2026-10-05T10:45:00Z","v":1026,"vw":39.062025},{"c":38.79,"h":39,"l":38.79,"n":22,"o":39,"t":"2026-10-05T11:00:00Z","v":2848,"vw":38.871106},{"c":38.95,"h":38.95,"l":38.95,"n":15,"o":38.95,"t":"2026-10-05T11:15:00Z","v":373,"vw":38.95},{"c":38.87,"h":38.87,"l":38.87,"n":1,"o":38.87,"t":"2026-10-05T11:30:00Z","v":100,"vw":38.87},{"c":38.7,"h":38.78,"l":38.7,"n":6,"o":38.78,"t":"2026-10-05T12:00:00Z","v":227,"vw":38.74},{"c":38.62,"h":38.8,"l":38.54,"n":19,"o":38.8,"t":"2026-10-05T12:15:00Z","v":2917,"vw":38.645443},{"c":38.39,"h":38.5,"l":38.24,"n":27,"o":38.5,"t":"2026-10-05T12:30:00Z","v":2748,"vw":38.434083},{"c":38.64,"h":38.64,"l":38.3,"n":5,"o":38.3,"t":"2026-10-05T12:45:00Z","v":1251,"vw":38.611256},{"c":38.74,"h":38.77,"l":38.49,"n":13,"o":38.49,"t":"2026-10-05T13:00:00Z","v":831,"vw":38.650353},{"c":38.7,"h":38.7,"l":38.675,"n":7,"o":38.675,"t":"2026-10-05T13:15:00Z","v":430,"vw":38.6875},{"c":38.48,"h":38.77,"l":38.4332,"n":185,"o":38.73,"t":"2026-10-05T13:30:00Z","v":10262,"vw":38.520572},{"c":38.8499,"h":38.92,"l":38.44,"n":142,"o":38.49,"t":"2026-10-05T13:45:00Z","v":12579,"vw":38.750454},{"c":39.05,"h":39.06,"l":38.65,"n":123,"o":38.79,"t":"2026-10-05T14:00:00Z","v":11799,"vw":38.930147},{"c":38.59,"h":39.085,"l":38.55,"n":94,"o":39.045,"t":"2026-10-05T14:15:00Z","v":7705,"vw":38.868395},{"c":38.255,"h":38.5,"l":37.92,"n":201,"o":38.4192,"t":"2026-10-05T14:30:00Z","v":15077,"vw":38.136799},{"c":37.905,"h":38.19,"l":37.8,"n":91,"o":38.16,"t":"2026-10-05T14:45:00Z","v":5698,"vw":37.966554},{"c":38.04,"h":38.12,"l":37.91,"n":58,"o":38.01,"t":"2026-10-05T15:00:00Z","v":4754,"vw":37.99779},{"c":38,"h":38.0743,"l":37.93,"n":23,"o":38.0743,"t":"2026-10-05T15:15:00Z","v":1741,"vw":38.022787},{"c":37.71,"h":38.005,"l":37.5357,"n":149,"o":38.005,"t":"2026-10-05T15:30:00Z","v":9652,"vw":37.708983},{"c":37.5852,"h":37.79,"l":37.5852,"n":54,"o":37.74,"t":"2026-10-05T15:45:00Z","v":3516,"vw":37.697129},{"c":37.7506,"h":37.7506,"l":37.46,"n":47,"o":37.57,"t":"2026-10-05T16:00:00Z","v":2358,"vw":37.565414},{"c":37.445,"h":37.67,"l":37.445,"n":28,"o":37.67,"t":"2026-10-05T16:15:00Z","v":1447,"vw":37.555115},{"c":37.45,"h":37.54,"l":37.41,"n":22,"o":37.41,"t":"2026-10-05T16:30:00Z","v":2266,"vw":37.500639},{"c":37.57,"h":37.645,"l":37.5,"n":11,"o":37.5,"t":"2026-10-05T16:45:00Z","v":1658,"vw":37.543588},{"c":37.495,"h":37.54,"l":37.41,"n":19,"o":37.52,"t":"2026-10-05T17:00:00Z","v":1215,"vw":37.504868},{"c":37.8,"h":37.8,"l":37.75,"n":5,"o":37.75,"t":"2026-10-05T17:15:00Z","v":1441,"vw":37.764511},{"c":37.7189,"h":37.7973,"l":37.7189,"n":24,"o":37.77,"t":"2026-10-05T17:30:00Z","v":1319,"vw":37.740942},{"c":37.78,"h":37.84,"l":37.715,"n":17,"o":37.79,"t":"2026-10-05T17:45:00Z","v":1847,"vw":37.80177},{"c":37.81,"h":37.91,"l":37.7908,"n":44,"o":37.88,"t":"2026-10-05T18:00:00Z","v":5588,"vw":37.852568},{"c":38,"h":38.04,"l":37.99,"n":16,"o":38,"t":"2026-10-05T18:15:00Z","v":1393,"vw":38.000758},{"c":38,"h":38.079,"l":37.99,"n":19,"o":37.99,"t":"2026-10-05T18:30:00Z","v":1370,"vw":38.023455},{"c":37.98,"h":38.01,"l":37.9,"n":29,"o":37.99,"t":"2026-10-05T18:45:00Z","v":2837,"vw":37.952467},{"c":38.025,"h":38.025,"l":37.935,"n":27,"o":38.02,"t":"2026-10-05T19:00:00Z","v":4847,"vw":37.975938},{"c":38.16,"h":38.18,"l":38,"n":29,"o":38,"t":"2026-10-05T19:15:00Z","v":4524,"vw":38.107214},{"c":38.08,"h":38.14,"l":38.021,"n":21,"o":38.14,"t":"2026-10-05T19:30:00Z","v":2623,"vw":38.075772},{"c":38.12,"h":38.24,"l":37.98,"n":113,"o":38.025,"t":"2026-10-05T19:45:00Z","v":10596,"vw":38.046681},{"c":38.375,"h":38.5,"l":38.19,"n":42,"o":38.19,"t":"2026-10-05T20:00:00Z","v":1859,"vw":38.39007},{"c":38.32,"h":38.32,"l":38.32,"n":2,"o":38.32,"t":"2026-10-05T20:15:00Z","v":118,"vw":38.32},{"c":38.39,"h":38.39,"l":38.39,"n":25,"o":38.39,"t":"2026-10-05T20:45:00Z","v":154,"vw":38.39},{"c":38.7335,"h":38.7335,"l":38.58,"n":19,"o":38.6,"t":"2026-10-05T22:00:00Z","v":1763,"vw":38.591467},{"c":38.75,"h":38.8,"l":38.67,"n":9,"o":38.8,"t":"2026-10-05T22:15:00Z","v":873,"vw":38.737291},{"c":38.5,"h":38.741,"l":38.5,"n":5,"o":38.741,"t":"2026-10-05T22:45:00Z","v":578,"vw":38.682546},{"c":38.68,"h":38.6858,"l":38.68,"n":2,"o":38.6858,"t":"2026-10-05T23:00:00Z","v":730,"vw":38.681239},{"c":38.52,"h":38.52,"l":38.52,"n":1,"o":38.52,"t":"2026-10-05T23:15:00Z","v":100,"vw":38.52},{"c":38.24,"h":38.24,"l":38.23,"n":3,"o":38.23,"t":"2026-10-05T23:30:00Z","v":366,"vw":38.236466},{"c":38.36,"h":38.36,"l":38.34,"n":6,"o":38.34,"t":"2026-10-05T23:45:00Z","v":490,"vw":38.347659},{"c":38.35,"h":38.4,"l":37.59,"n":228,"o":37.9,"t":"2026-10-06T08:00:00Z","v":6933,"vw":37.942512},{"c":38.18,"h":38.22,"l":38.18,"n":10,"o":38.18,"t":"2026-10-06T08:15:00Z","v":979,"vw":38.189816},{"c":38.23,"h":38.23,"l":38.18,"n":8,"o":38.18,"t":"2026-10-06T08:30:00Z","v":502,"vw":38.192165},{"c":38.1155,"h":38.24,"l":38.1155,"n":2,"o":38.24,"t":"2026-10-06T08:45:00Z","v":299,"vw":38.197112},{"c":38.34,"h":38.34,"l":38.34,"n":1,"o":38.34,"t":"2026-10-06T09:00:00Z","v":175,"vw":38.34},{"c":37.93,"h":38.67,"l":37.93,"n":31,"o":38.51,"t":"2026-10-06T09:15:00Z","v":3925,"vw":38.46451},{"c":38,"h":38.03,"l":38,"n":4,"o":38.03,"t":"2026-10-06T09:30:00Z","v":2302,"vw":38.003043},{"c":38.2574,"h":38.2574,"l":38.2574,"n":1,"o":38.2574,"t":"2026-10-06T09:45:00Z","v":586,"vw":38.2574},{"c":38.37,"h":38.37,"l":38.37,"n":4,"o":38.37,"t":"2026-10-06T10:00:00Z","v":201,"vw":38.37},{"c":38.492,"h":38.54,"l":38.492,"n":3,"o":38.54,"t":"2026-10-06T11:00:00Z","v":372,"vw":38.526544},{"c":38.55,"h":38.69,"l":38.5,"n":34,"o":38.5,"t":"2026-10-06T11:15:00Z","v":2992,"vw":38.578157},{"c":38.53,"h":38.69,"l":38.51,"n":5,"o":38.69,"t":"2026-10-06T11:30:00Z","v":304,"vw":38.576667},{"c":38.71,"h":38.71,"l":38.69,"n":24,"o":38.69,"t":"2026-10-06T11:45:00Z","v":1921,"vw":38.705485},{"c":38.68,"h":38.68,"l":38.68,"n":2,"o":38.68,"t":"2026-10-06T12:00:00Z","v":110,"vw":38.68},{"c":38.55,"h":38.55,"l":38.55,"n":11,"o":38.55,"t":"2026-10-06T12:15:00Z","v":759,"vw":38.55},{"c":38.6,"h":38.66,"l":38.6,"n":2,"o":38.66,"t":"2026-10-06T12:45:00Z","v":200,"vw":38.63},{"c":38.43,"h":38.43,"l":38.43,"n":21,"o":38.43,"t":"2026-10-06T13:15:00Z","v":532,"vw":38.43},{"c":38.72,"h":38.81,"l":38.37,"n":190,"o":38.45,"t":"2026-10-06T13:30:00Z","v":12115,"vw":38.659896},{"c":38.68,"h":38.88,"l":38.65,"n":105,"o":38.8,"t":"2026-10-06T13:45:00Z","v":7468,"vw":38.812847},{"c":39,"h":39,"l":38.63,"n":166,"o":38.69,"t":"2026-10-06T14:00:00Z","v":13703,"vw":38.817754},{"c":38.71,"h":39.075,"l":38.58,"n":82,"o":39.05,"t":"2026-10-06T14:15:00Z","v":8299,"vw":38.715016},{"c":39.01,"h":39.05,"l":38.585,"n":59,"o":38.635,"t":"2026-10-06T14:30:00Z","v":7782,"vw":38.789781},{"c":39.15,"h":39.15,"l":38.83,"n":90,"o":38.97,"t":"2026-10-06T14:45:00Z","v":9873,"vw":39.007378},{"c":39.1018,"h":39.23,"l":39.06,"n":86,"o":39.23,"t":"2026-10-06T15:00:00Z","v":6627,"vw":39.155104},{"c":38.84,"h":39.09,"l":38.84,"n":38,"o":39.09,"t":"2026-10-06T15:15:00Z","v":2835,"vw":38.929135},{"c":38.77,"h":38.94,"l":38.71,"n":39,"o":38.78,"t":"2026-10-06T15:30:00Z","v":2853,"vw":38.853024},{"c":38.23,"h":38.675,"l":38.18,"n":91,"o":38.675,"t":"2026-10-06T15:45:00Z","v":6369,"vw":38.451703},{"c":38.04,"h":38.28,"l":38.04,"n":21,"o":38.28,"t":"2026-10-06T16:00:00Z","v":1937,"vw":38.12309},{"c":38.19,"h":38.21,"l":38,"n":20,"o":38,"t":"2026-10-06T16:15:00Z","v":1554,"vw":38.078636},{"c":38.05,"h":38.13,"l":37.84,"n":57,"o":38.13,"t":"2026-10-06T16:30:00Z","v":4271,"vw":37.950402},{"c":38.11,"h":38.234,"l":38.11,"n":16,"o":38.11,"t":"2026-10-06T16:45:00Z","v":1387,"vw":38.18126},{"c":38.0148,"h":38.13,"l":38.0148,"n":26,"o":38.13,"t":"2026-10-06T17:00:00Z","v":2454,"vw":38.085074},{"c":38.15,"h":38.15,"l":37.99,"n":23,"o":38.01,"t":"2026-10-06T17:15:00Z","v":1478,"vw":38.072929},{"c":38.14,"h":38.194,"l":38.025,"n":19,"o":38.11,"t":"2026-10-06T17:30:00Z","v":1974,"vw":38.115759},{"c":38.13,"h":38.135,"l":38.13,"n":4,"o":38.133,"t":"2026-10-06T17:45:00Z","v":387,"vw":38.132073},{"c":38.53,"h":38.53,"l":38.44,"n":8,"o":38.44,"t":"2026-10-06T18:00:00Z","v":890,"vw":38.479931},{"c":38.46,"h":38.46,"l":38.3,"n":16,"o":38.3088,"t":"2026-10-06T18:15:00Z","v":3121,"vw":38.333312},{"c":38.38,"h":38.42,"l":38.2,"n":25,"o":38.25,"t":"2026-10-06T18:30:00Z","v":2675,"vw":38.348661},{"c":38.18,"h":38.3599,"l":38.18,"n":5,"o":38.3599,"t":"2026-10-06T18:45:00Z","v":442,"vw":38.26428},{"c":37.9702,"h":38.13,"l":37.945,"n":18,"o":38.13,"t":"2026-10-06T19:00:00Z","v":1422,"vw":38.009551},{"c":37.82,"h":37.98,"l":37.82,"n":48,"o":37.945,"t":"2026-10-06T19:15:00Z","v":5196,"vw":37.929442},{"c":37.98,"h":38.0436,"l":37.88,"n":31,"o":38.01,"t":"2026-10-06T19:30:00Z","v":2568,"vw":37.961661},{"c":38.14,"h":38.16,"l":38.02,"n":35,"o":38.02,"t":"2026-10-06T19:45:00Z","v":2180,"vw":38.072366},{"c":38.14,"h":38.2,"l":38.09,"n":37,"o":38.09,"t":"2026-10-06T20:00:00Z","v":1849,"vw":38.160409},{"c":38.35,"h":38.35,"l":38.35,"n":2,"o":38.35,"t":"2026-10-06T20:30:00Z","v":142,"vw":38.35},{"c":38.35,"h":38.35,"l":38.35,"n":1,"o":38.35,"t":"2026-10-06T20:45:00Z","v":193,"vw":38.35},{"c":38.14,"h":38.14,"l":38.14,"n":7,"o":38.14,"t":"2026-10-06T21:00:00Z","v":648,"vw":38.14},{"c":38.14,"h":38.15,"l":38.14,"n":5,"o":38.15,"t":"2026-10-06T21:30:00Z","v":339,"vw":38.145},{"c":38.1,"h":38.1,"l":38.1,"n":3,"o":38.1,"t":"2026-10-06T21:45:00Z","v":212,"vw":38.1},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-06T22:15:00Z","v":192,"vw":38},{"c":38.18,"h":38.18,"l":38.01,"n":2,"o":38.01,"t":"2026-10-06T22:30:00Z","v":1838,"vw":38.136806},{"c":38,"h":38.01,"l":38,"n":14,"o":38.01,"t":"2026-10-06T22:45:00Z","v":888,"vw":38.004632},{"c":38,"h":38,"l":37.97,"n":9,"o":37.97,"t":"2026-10-06T23:00:00Z","v":762,"vw":37.989933},{"c":38,"h":38,"l":37.8503,"n":12,"o":38,"t":"2026-10-06T23:45:00Z","v":5511,"vw":37.924735},{"c":36.4,"h":37.5,"l":35.94,"n":385,"o":37.5,"t":"2026-10-07T08:00:00Z","v":13043,"vw":36.389281},{"c":36.35,"h":36.35,"l":36.33,"n":6,"o":36.33,"t":"2026-10-07T08:15:00Z","v":377,"vw":36.336667},{"c":36.2,"h":36.33,"l":36.2,"n":11,"o":36.33,"t":"2026-10-07T08:30:00Z","v":379,"vw":36.243333},{"c":36.02,"h":36.24,"l":36.02,"n":18,"o":36.24,"t":"2026-10-07T08:45:00Z","v":2269,"vw":36.090695},{"c":35.9,"h":36.1,"l":35.9,"n":41,"o":36.0322,"t":"2026-10-07T09:00:00Z","v":5827,"vw":36.067802},{"c":35.99,"h":35.99,"l":35.7898,"n":19,"o":35.9,"t":"2026-10-07T09:15:00Z","v":1343,"vw":35.925239},{"c":35.57,"h":35.75,"l":35.57,"n":55,"o":35.75,"t":"2026-10-07T09:30:00Z","v":2092,"vw":35.637513},{"c":35.63,"h":35.63,"l":35.4903,"n":18,"o":35.55,"t":"2026-10-07T09:45:00Z","v":427,"vw":35.575075},{"c":35.72,"h":35.72,"l":35.2298,"n":71,"o":35.2298,"t":"2026-10-07T10:00:00Z","v":1321,"vw":35.369857},{"c":35.69,"h":35.69,"l":35.4,"n":13,"o":35.4,"t":"2026-10-07T10:45:00Z","v":1752,"vw":35.441372},{"c":35.65,"h":35.66,"l":35.4679,"n":11,"o":35.4679,"t":"2026-10-07T11:00:00Z","v":1444,"vw":35.634279},{"c":35.12,"h":35.74,"l":35.12,"n":77,"o":35.74,"t":"2026-10-07T11:15:00Z","v":7317,"vw":35.295702},{"c":35.18,"h":35.18,"l":35.1,"n":66,"o":35.1,"t":"2026-10-07T11:30:00Z","v":3504,"vw":35.172311},{"c":35.25,"h":35.4,"l":35.25,"n":15,"o":35.4,"t":"2026-10-07T11:45:00Z","v":819,"vw":35.362003},{"c":35.26,"h":35.3637,"l":35.2,"n":42,"o":35.2,"t":"2026-10-07T12:00:00Z","v":11437,"vw":35.238871},{"c":35.13,"h":35.2885,"l":35.13,"n":26,"o":35.2885,"t":"2026-10-07T12:15:00Z","v":2311,"vw":35.239623},{"c":35.49,"h":35.49,"l":35.05,"n":35,"o":35.05,"t":"2026-10-07T12:30:00Z","v":2744,"vw":35.225382},{"c":35.0904,"h":35.25,"l":35.07,"n":6,"o":35.07,"t":"2026-10-07T12:45:00Z","v":714,"vw":35.114685},{"c":34.99,"h":35.02,"l":34.99,"n":62,"o":35.02,"t":"2026-10-07T13:00:00Z","v":1881,"vw":35.001879},{"c":34.83,"h":34.86,"l":34.79,"n":19,"o":34.86,"t":"2026-10-07T13:15:00Z","v":909,"vw":34.835182},{"c":34.39,"h":34.95,"l":34.18,"n":553,"o":34.88,"t":"2026-10-07T13:30:00Z","v":43395,"vw":34.589184},{"c":34.58,"h":34.87,"l":34.13,"n":276,"o":34.44,"t":"2026-10-07T13:45:00Z","v":17054,"vw":34.651606},{"c":34.57,"h":34.65,"l":34.35,"n":85,"o":34.4,"t":"2026-10-07T14:00:00Z","v":4175,"vw":34.457415},{"c":34.44,"h":34.645,"l":34.44,"n":124,"o":34.61,"t":"2026-10-07T14:15:00Z","v":11629,"vw":34.521143},{"c":34.3,"h":34.5158,"l":34.3,"n":150,"o":34.4,"t":"2026-10-07T14:30:00Z","v":11969,"vw":34.361154},{"c":34.22,"h":34.325,"l":34.166,"n":254,"o":34.32,"t":"2026-10-07T14:45:00Z","v":16737,"vw":34.226604},{"c":34.34,"h":34.37,"l":34.02,"n":190,"o":34.2,"t":"2026-10-07T15:00:00Z","v":14533,"vw":34.204025},{"c":34.07,"h":34.38,"l":34.041,"n":62,"o":34.38,"t":"2026-10-07T15:15:00Z","v":5168,"vw":34.149915},{"c":34.49,"h":34.5614,"l":34.31,"n":107,"o":34.4,"t":"2026-10-07T15:30:00Z","v":12052,"vw":34.475553},{"c":34.51,"h":34.51,"l":34.44,"n":19,"o":34.44,"t":"2026-10-07T15:45:00Z","v":1157,"vw":34.474512},{"c":34.65,"h":34.93,"l":34.5,"n":99,"o":34.59,"t":"2026-10-07T16:00:00Z","v":4392,"vw":34.734113},{"c":34.76,"h":34.78,"l":34.735,"n":22,"o":34.76,"t":"2026-10-07T16:15:00Z","v":1047,"vw":34.7625},{"c":34.4,"h":34.74,"l":34.38,"n":75,"o":34.6501,"t":"2026-10-07T16:30:00Z","v":4105,"vw":34.507692},{"c":34.33,"h":34.53,"l":34.245,"n":34,"o":34.53,"t":"2026-10-07T16:45:00Z","v":2177,"vw":34.342045},{"c":34.36,"h":34.6099,"l":34.35,"n":41,"o":34.39,"t":"2026-10-07T17:00:00Z","v":4215,"vw":34.431625},{"c":33.75,"h":34.3,"l":33.74,"n":159,"o":34.3,"t":"2026-10-07T17:15:00Z","v":8638,"vw":33.999361},{"c":33.695,"h":33.89,"l":33.58,"n":70,"o":33.72,"t":"2026-10-07T17:30:00Z","v":4352,"vw":33.734646},{"c":33.7,"h":33.7,"l":33.62,"n":58,"o":33.65,"t":"2026-10-07T17:45:00Z","v":3592,"vw":33.670465},{"c":33.845,"h":33.99,"l":33.78,"n":26,"o":33.815,"t":"2026-10-07T18:00:00Z","v":2305,"vw":33.879985},{"c":33.87,"h":33.873,"l":33.55,"n":69,"o":33.873,"t":"2026-10-07T18:15:00Z","v":4513,"vw":33.766452},{"c":33.97,"h":33.99,"l":33.875,"n":14,"o":33.99,"t":"2026-10-07T18:30:00Z","v":971,"vw":33.946851},{"c":34.1399,"h":34.1399,"l":33.99,"n":38,"o":33.99,"t":"2026-10-07T18:45:00Z","v":2871,"vw":34.054713},{"c":34.13,"h":34.18,"l":34.09,"n":19,"o":34.09,"t":"2026-10-07T19:00:00Z","v":909,"vw":34.14172},{"c":34.14,"h":34.2198,"l":34.13,"n":31,"o":34.1599,"t":"2026-10-07T19:15:00Z","v":1377,"vw":34.165627},{"c":34.0798,"h":34.14,"l":33.96,"n":60,"o":34.1,"t":"2026-10-07T19:30:00Z","v":5865,"vw":34.042436},{"c":33.77,"h":34.025,"l":33.625,"n":232,"o":34.025,"t":"2026-10-07T19:45:00Z","v":18295,"vw":33.810627},{"c":33.69,"h":33.77,"l":33.69,"n":9,"o":33.77,"t":"2026-10-07T20:00:00Z","v":1399,"vw":33.718387},{"c":34.17,"h":34.17,"l":34.1141,"n":10,"o":34.1141,"t":"2026-10-07T20:15:00Z","v":898,"vw":34.132898},{"c":34.0962,"h":34.0962,"l":34.0962,"n":1,"o":34.0962,"t":"2026-10-07T20:30:00Z","v":109,"vw":34.0962},{"c":34,"h":34,"l":34,"n":8,"o":34,"t":"2026-10-07T20:45:00Z","v":914,"vw":34},{"c":34.17,"h":34.17,"l":34.16,"n":24,"o":34.16,"t":"2026-10-07T21:00:00Z","v":671,"vw":34.165},{"c":33.98,"h":34.4017,"l":33.98,"n":22,"o":34.4017,"t":"2026-10-07T21:30:00Z","v":918,"vw":34.296275},{"c":34.15,"h":34.15,"l":34.15,"n":3,"o":34.15,"t":"2026-10-07T21:45:00Z","v":102,"vw":34.15},{"c":34.04,"h":34.24,"l":33.76,"n":61,"o":33.88,"t":"2026-10-07T22:00:00Z","v":4301,"vw":33.852152},{"c":33.76,"h":33.76,"l":33.71,"n":27,"o":33.76,"t":"2026-10-07T22:15:00Z","v":1402,"vw":33.732216},{"c":33.88,"h":34.03,"l":33.85,"n":43,"o":33.85,"t":"2026-10-07T22:30:00Z","v":4862,"vw":33.880086},{"c":33.8,"h":33.85,"l":33.8,"n":18,"o":33.85,"t":"2026-10-07T23:00:00Z","v":309,"vw":33.825},{"c":33.9896,"h":33.99,"l":33.98,"n":6,"o":33.9881,"t":"2026-10-07T23:30:00Z","v":851,"vw":33.987376},{"c":33.0531,"h":33.65,"l":32.5,"n":484,"o":33.49,"t":"2026-10-08T08:00:00Z","v":24391,"vw":33.017698},{"c":33.44,"h":33.58,"l":33.44,"n":15,"o":33.47,"t":"2026-10-08T08:15:00Z","v":1470,"vw":33.548295},{"c":33.0722,"h":33.0722,"l":33.0722,"n":2,"o":33.0722,"t":"2026-10-08T08:30:00Z","v":107,"vw":33.0722},{"c":33.35,"h":33.35,"l":33.35,"n":3,"o":33.35,"t":"2026-10-08T08:45:00Z","v":154,"vw":33.35},{"c":33.4336,"h":33.4336,"l":33.35,"n":5,"o":33.35,"t":"2026-10-08T09:00:00Z","v":2904,"vw":33.36109},{"c":33.43,"h":33.43,"l":33.43,"n":2,"o":33.43,"t":"2026-10-08T09:15:00Z","v":648,"vw":33.43},{"c":33.34,"h":33.45,"l":33.34,"n":20,"o":33.45,"t":"2026-10-08T10:15:00Z","v":849,"vw":33.379787},{"c":33.07,"h":33.3,"l":33.07,"n":21,"o":33.29,"t":"2026-10-08T10:30:00Z","v":4608,"vw":33.245183},{"c":33,"h":33,"l":33,"n":13,"o":33,"t":"2026-10-08T10:45:00Z","v":292,"vw":33},{"c":32.87,"h":33.87,"l":32.87,"n":59,"o":33.87,"t":"2026-10-08T11:00:00Z","v":1619,"vw":33.268347},{"c":32.89,"h":32.89,"l":32.71,"n":12,"o":32.71,"t":"2026-10-08T11:15:00Z","v":837,"vw":32.830397},{"c":32.85,"h":32.95,"l":32.85,"n":8,"o":32.94,"t":"2026-10-08T11:30:00Z","v":1068,"vw":32.876766},{"c":32.6642,"h":32.9,"l":32.6642,"n":6,"o":32.9,"t":"2026-10-08T11:45:00Z","v":744,"vw":32.740676},{"c":32.5,"h":32.71,"l":32.5,"n":57,"o":32.63,"t":"2026-10-08T12:00:00Z","v":3092,"vw":32.580275},{"c":32.71,"h":32.71,"l":32.5,"n":53,"o":32.5,"t":"2026-10-08T12:15:00Z","v":1656,"vw":32.62217},{"c":32.6,"h":32.62,"l":32.5267,"n":8,"o":32.62,"t":"2026-10-08T12:30:00Z","v":1113,"vw":32.57232},{"c":32.59,"h":32.7732,"l":32.39,"n":127,"o":32.5,"t":"2026-10-08T12:45:00Z","v":4309,"vw":32.472978},{"c":32.92,"h":32.92,"l":32.52,"n":38,"o":32.69,"t":"2026-10-08T13:00:00Z","v":2656,"vw":32.729797},{"c":32.85,"h":33,"l":32.85,"n":13,"o":33,"t":"2026-10-08T13:15:00Z","v":2345,"vw":32.9925},{"c":32.57,"h":32.93,"l":32.28,"n":265,"o":32.81,"t":"2026-10-08T13:30:00Z","v":12936,"vw":32.711043},{"c":32.86,"h":32.9,"l":32.4,"n":80,"o":32.59,"t":"2026-10-08T13:45:00Z","v":7412,"vw":32.681809},{"c":33.0775,"h":33.0775,"l":32.83,"n":124,"o":32.83,"t":"2026-10-08T14:00:00Z","v":8274,"vw":32.948048},{"c":33.21,"h":33.25,"l":32.84,"n":133,"o":33.05,"t":"2026-10-08T14:15:00Z","v":17347,"vw":32.996265},{"c":32.91,"h":33.19,"l":32.91,"n":72,"o":33.17,"t":"2026-10-08T14:30:00Z","v":5106,"vw":33.055596},{"c":33.08,"h":33.163,"l":33,"n":57,"o":33.0166,"t":"2026-10-08T14:45:00Z","v":3423,"vw":33.054367},{"c":31.92,"h":33.09,"l":31.92,"n":126,"o":33.09,"t":"2026-10-08T15:00:00Z","v":5300,"vw":32.393907},{"c":30.635,"h":32.12,"l":30.2556,"n":580,"o":31.9635,"t":"2026-10-08T15:15:00Z","v":48933,"vw":31.059203},{"c":30.55,"h":30.97,"l":30.18,"n":386,"o":30.73,"t":"2026-10-08T15:30:00Z","v":15670,"vw":30.622279},{"c":30.2885,"h":30.81,"l":30.16,"n":259,"o":30.64,"t":"2026-10-08T15:45:00Z","v":11123,"vw":30.508407},{"c":30.425,"h":30.64,"l":30.27,"n":199,"o":30.32,"t":"2026-10-08T16:00:00Z","v":11995,"vw":30.38633},{"c":30.77,"h":31.05,"l":30.3,"n":401,"o":30.3,"t":"2026-10-08T16:15:00Z","v":43216,"vw":30.709347},{"c":30.7864,"h":30.95,"l":30.64,"n":84,"o":30.71,"t":"2026-10-08T16:30:00Z","v":4933,"vw":30.761844},{"c":30.23,"h":30.81,"l":30.1682,"n":130,"o":30.78,"t":"2026-10-08T16:45:00Z","v":12912,"vw":30.366609},{"c":30.1899,"h":30.1899,"l":29.95,"n":186,"o":30.16,"t":"2026-10-08T17:00:00Z","v":8954,"vw":30.085416},{"c":29.69,"h":30.07,"l":29.06,"n":295,"o":30.05,"t":"2026-10-08T17:15:00Z","v":23811,"vw":29.446031},{"c":29.43,"h":29.69,"l":29.28,"n":188,"o":29.64,"t":"2026-10-08T17:30:00Z","v":18207,"vw":29.530016},{"c":29.35,"h":29.55,"l":29.06,"n":115,"o":29.55,"t":"2026-10-08T17:45:00Z","v":10820,"vw":29.227411},{"c":29.75,"h":29.75,"l":29.29,"n":32,"o":29.37,"t":"2026-10-08T18:00:00Z","v":1944,"vw":29.391426},{"c":30.6036,"h":30.66,"l":29.82,"n":123,"o":29.94,"t":"2026-10-08T18:15:00Z","v":10671,"vw":30.330872},{"c":31.08,"h":31.0813,"l":30.5352,"n":94,"o":30.5352,"t":"2026-10-08T18:30:00Z","v":9336,"vw":30.868764},{"c":30.99,"h":31.069,"l":30.91,"n":51,"o":30.96,"t":"2026-10-08T18:45:00Z","v":6186,"vw":30.989508},{"c":31.12,"h":31.21,"l":31,"n":52,"o":31,"t":"2026-10-08T19:00:00Z","v":2857,"vw":31.087248},{"c":31.3,"h":31.36,"l":31.23,"n":78,"o":31.25,"t":"2026-10-08T19:15:00Z","v":11300,"vw":31.305974},{"c":31.585,"h":31.585,"l":31.33,"n":105,"o":31.33,"t":"2026-10-08T19:30:00Z","v":8951,"vw":31.453621},{"c":31.59,"h":31.7771,"l":31.51,"n":258,"o":31.51,"t":"2026-10-08T19:45:00Z","v":25877,"vw":31.662392},{"c":31.62,"h":31.62,"l":31.62,"n":7,"o":31.62,"t":"2026-10-08T20:00:00Z","v":12593,"vw":31.62},{"c":31.83,"h":31.9,"l":31.755,"n":24,"o":31.9,"t":"2026-10-08T20:15:00Z","v":3102,"vw":31.826026},{"c":32.03,"h":32.03,"l":31.65,"n":17,"o":31.65,"t":"2026-10-08T20:45:00Z","v":2900,"vw":32.002668},{"c":31.55,"h":32,"l":31.55,"n":22,"o":32,"t":"2026-10-08T21:00:00Z","v":1198,"vw":31.878397},{"c":31.78,"h":31.93,"l":31.78,"n":8,"o":31.9,"t":"2026-10-08T21:15:00Z","v":2086,"vw":31.814137},{"c":31.86,"h":31.86,"l":31.76,"n":7,"o":31.76,"t":"2026-10-08T21:30:00Z","v":795,"vw":31.838753},{"c":31.94,"h":31.94,"l":31.93,"n":3,"o":31.93,"t":"2026-10-08T21:45:00Z","v":222,"vw":31.935455},{"c":31.9,"h":31.95,"l":31.9,"n":17,"o":31.94,"t":"2026-10-08T22:00:00Z","v":1062,"vw":31.936},{"c":32.15,"h":32.15,"l":32,"n":3,"o":32,"t":"2026-10-08T22:15:00Z","v":201,"vw":32.075},{"c":32.2,"h":32.2,"l":32.2,"n":3,"o":32.2,"t":"2026-10-08T22:30:00Z","v":476,"vw":32.2},{"c":31.9,"h":31.9,"l":31.9,"n":6,"o":31.9,"t":"2026-10-08T22:45:00Z","v":403,"vw":31.9},{"c":31.94,"h":31.94,"l":31.94,"n":1,"o":31.94,"t":"2026-10-08T23:15:00Z","v":711,"vw":31.94},{"c":31.96,"h":31.98,"l":31.96,"n":3,"o":31.98,"t":"2026-10-08T23:30:00Z","v":259,"vw":31.97},{"c":31.75,"h":31.95,"l":31.75,"n":31,"o":31.95,"t":"2026-10-08T23:45:00Z","v":3637,"vw":31.935811},{"c":32.84,"h":33,"l":32.54,"n":206,"o":32.7,"t":"2026-10-09T08:00:00Z","v":8740,"vw":32.822901},{"c":32.75,"h":33.0843,"l":32.75,"n":9,"o":33.0843,"t":"2026-10-09T08:15:00Z","v":571,"vw":32.887863},{"c":32.83,"h":32.927,"l":32.82,"n":11,"o":32.927,"t":"2026-10-09T08:30:00Z","v":1286,"vw":32.884504},{"c":33.04,"h":33.04,"l":33.04,"n":7,"o":33.04,"t":"2026-10-09T08:45:00Z","v":356,"vw":33.04},{"c":33.1071,"h":33.1071,"l":33.1071,"n":1,"o":33.1071,"t":"2026-10-09T09:00:00Z","v":300,"vw":33.1071},{"c":32.95,"h":33.0525,"l":32.94,"n":19,"o":33.0525,"t":"2026-10-09T09:15:00Z","v":1432,"vw":32.965119},{"c":32.83,"h":32.83,"l":32.83,"n":3,"o":32.83,"t":"2026-10-09T10:00:00Z","v":496,"vw":32.83},{"c":32.94,"h":32.94,"l":32.94,"n":1,"o":32.94,"t":"2026-10-09T10:15:00Z","v":106,"vw":32.94},{"c":32.42,"h":32.5,"l":32.42,"n":8,"o":32.5,"t":"2026-10-09T10:30:00Z","v":1032,"vw":32.49045},{"c":32.14,"h":32.6,"l":31.85,"n":57,"o":32.32,"t":"2026-10-09T10:45:00Z","v":7917,"vw":32.263806},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-10-09T11:00:00Z","v":126,"vw":32.01},{"c":32.18,"h":32.31,"l":32.18,"n":125,"o":32.28,"t":"2026-10-09T11:15:00Z","v":1658,"vw":32.23724},{"c":32.79,"h":32.84,"l":32.79,"n":9,"o":32.84,"t":"2026-10-09T11:30:00Z","v":495,"vw":32.817533},{"c":32.93,"h":33.13,"l":32.75,"n":54,"o":32.75,"t":"2026-10-09T11:45:00Z","v":5861,"vw":32.992507},{"c":32.92,"h":32.92,"l":32.91,"n":2,"o":32.91,"t":"2026-10-09T12:00:00Z","v":332,"vw":32.916988},{"c":32.94,"h":32.94,"l":32.94,"n":3,"o":32.94,"t":"2026-10-09T12:15:00Z","v":109,"vw":32.94},{"c":32.37,"h":32.5714,"l":32.31,"n":10,"o":32.5714,"t":"2026-10-09T12:30:00Z","v":781,"vw":32.416752},{"c":32.3,"h":32.45,"l":32.215,"n":17,"o":32.45,"t":"2026-10-09T12:45:00Z","v":1682,"vw":32.306449},{"c":32.33,"h":32.46,"l":32.33,"n":58,"o":32.4,"t":"2026-10-09T13:00:00Z","v":2179,"vw":32.41155},{"c":32.14,"h":32.39,"l":32.14,"n":7,"o":32.39,"t":"2026-10-09T13:15:00Z","v":955,"vw":32.201111},{"c":31.8145,"h":32.29,"l":31.79,"n":147,"o":32.29,"t":"2026-10-09T13:30:00Z","v":10021,"vw":31.954885},{"c":31.887,"h":32.0491,"l":31.8039,"n":103,"o":31.88,"t":"2026-10-09T13:45:00Z","v":11985,"vw":31.85168},{"c":31.9799,"h":32.03,"l":31.6418,"n":124,"o":31.88,"t":"2026-10-09T14:00:00Z","v":8076,"vw":31.860382},{"c":32.29,"h":32.37,"l":32.02,"n":80,"o":32.02,"t":"2026-10-09T14:15:00Z","v":4493,"vw":32.192919},{"c":31.96,"h":32.45,"l":31.94,"n":141,"o":32.39,"t":"2026-10-09T14:30:00Z","v":6300,"vw":32.297761},{"c":32.075,"h":32.14,"l":32.0737,"n":12,"o":32.0737,"t":"2026-10-09T14:45:00Z","v":688,"vw":32.097774},{"c":31.86,"h":32.03,"l":31.86,"n":60,"o":32.03,"t":"2026-10-09T15:00:00Z","v":3347,"vw":31.952377},{"c":31.89,"h":31.99,"l":31.835,"n":44,"o":31.85,"t":"2026-10-09T15:15:00Z","v":3942,"vw":31.89331},{"c":32.05,"h":32.07,"l":31.865,"n":53,"o":31.865,"t":"2026-10-09T15:30:00Z","v":4927,"vw":32.00844},{"c":32.04,"h":32.07,"l":31.97,"n":76,"o":32.02,"t":"2026-10-09T15:45:00Z","v":10406,"vw":32.010479},{"c":32.16,"h":32.18,"l":31.93,"n":39,"o":31.95,"t":"2026-10-09T16:00:00Z","v":3666,"vw":32.058439},{"c":31.9609,"h":32.23,"l":31.9609,"n":42,"o":32.18,"t":"2026-10-09T16:15:00Z","v":3618,"vw":32.15376},{"c":31.941,"h":32.1183,"l":31.941,"n":20,"o":31.9825,"t":"2026-10-09T16:30:00Z","v":1400,"vw":32.028311},{"c":32.12,"h":32.12,"l":32,"n":6,"o":32,"t":"2026-10-09T16:45:00Z","v":417,"vw":32.034286},{"c":32.08,"h":32.19,"l":32.08,"n":24,"o":32.19,"t":"2026-10-09T17:00:00Z","v":2456,"vw":32.108475},{"c":32.18,"h":32.18,"l":31.9509,"n":22,"o":32.18,"t":"2026-10-09T17:15:00Z","v":1646,"vw":32.071164},{"c":32.16,"h":32.16,"l":32.16,"n":2,"o":32.16,"t":"2026-10-09T17:30:00Z","v":150,"vw":32.16},{"c":32.35,"h":32.35,"l":32.25,"n":15,"o":32.25,"t":"2026-10-09T17:45:00Z","v":904,"vw":32.272925},{"c":32.366,"h":32.369,"l":32.25,"n":16,"o":32.316,"t":"2026-10-09T18:00:00Z","v":1688,"vw":32.347642},{"c":32.275,"h":32.35,"l":32.275,"n":7,"o":32.35,"t":"2026-10-09T18:15:00Z","v":362,"vw":32.298571},{"c":32.2,"h":32.2,"l":32.1101,"n":5,"o":32.1101,"t":"2026-10-09T18:30:00Z","v":1360,"vw":32.133292},{"c":32.4281,"h":32.4281,"l":32.18,"n":17,"o":32.19,"t":"2026-10-09T18:45:00Z","v":2315,"vw":32.202961},{"c":32.33,"h":32.37,"l":32.31,"n":10,"o":32.31,"t":"2026-10-09T19:00:00Z","v":965,"vw":32.341111},{"c":32.21,"h":32.23,"l":32.17,"n":23,"o":32.23,"t":"2026-10-09T19:15:00Z","v":959,"vw":32.198264},{"c":32.085,"h":32.09,"l":32.08,"n":21,"o":32.0822,"t":"2026-10-09T19:30:00Z","v":2071,"vw":32.081895},{"c":32.07,"h":32.08,"l":31.9,"n":113,"o":32.03,"t":"2026-10-09T19:45:00Z","v":7084,"vw":32.003877},{"c":32.39,"h":32.39,"l":32.07,"n":10,"o":32.07,"t":"2026-10-09T20:00:00Z","v":698,"vw":32.133794},{"c":32.59,"h":32.59,"l":32.59,"n":3,"o":32.59,"t":"2026-10-09T20:15:00Z","v":174,"vw":32.59},{"c":32.49,"h":32.49,"l":32.43,"n":4,"o":32.4431,"t":"2026-10-09T21:00:00Z","v":964,"vw":32.478266},{"c":32.34,"h":32.4,"l":32.34,"n":12,"o":32.4,"t":"2026-10-09T21:15:00Z","v":729,"vw":32.389831},{"c":32.49,"h":32.49,"l":32.49,"n":2,"o":32.49,"t":"2026-10-09T21:30:00Z","v":200,"vw":32.49},{"c":32.34,"h":32.3729,"l":32.22,"n":6,"o":32.22,"t":"2026-10-09T21:45:00Z","v":462,"vw":32.297633},{"c":32.19,"h":32.38,"l":32.19,"n":3,"o":32.38,"t":"2026-10-09T22:00:00Z","v":213,"vw":32.285},{"c":32.35,"h":32.35,"l":32.17,"n":5,"o":32.17,"t":"2026-10-09T22:15:00Z","v":602,"vw":32.3},{"c":32.4275,"h":32.4275,"l":32.4275,"n":2,"o":32.4275,"t":"2026-10-09T22:30:00Z","v":184,"vw":32.4275},{"c":32.45,"h":32.5,"l":32.45,"n":2,"o":32.5,"t":"2026-10-09T23:00:00Z","v":295,"vw":32.466949},{"c":32.15,"h":32.15,"l":32.15,"n":2,"o":32.15,"t":"2026-10-09T23:15:00Z","v":150,"vw":32.15},{"c":33.68,"h":33.68,"l":33.03,"n":184,"o":33.61,"t":"2026-10-12T08:00:00Z","v":5748,"vw":33.484829},{"c":33.4147,"h":33.4147,"l":33.4147,"n":1,"o":33.4147,"t":"2026-10-12T08:30:00Z","v":241,"vw":33.4147},{"c":33.28,"h":33.28,"l":33.28,"n":5,"o":33.28,"t":"2026-10-12T08:45:00Z","v":360,"vw":33.28},{"c":33.27,"h":33.27,"l":33.27,"n":2,"o":33.27,"t":"2026-10-12T09:00:00Z","v":215,"vw":33.27},{"c":33.05,"h":33.05,"l":33.05,"n":5,"o":33.05,"t":"2026-10-12T09:15:00Z","v":347,"vw":33.05},{"c":33.05,"h":33.05,"l":33.05,"n":4,"o":33.05,"t":"2026-10-12T09:30:00Z","v":384,"vw":33.05},{"c":33,"h":33,"l":32.83,"n":14,"o":32.9,"t":"2026-10-12T09:45:00Z","v":1282,"vw":32.917653},{"c":33.03,"h":33.03,"l":33.03,"n":13,"o":33.03,"t":"2026-10-12T10:30:00Z","v":1000,"vw":33.03},{"c":32.9,"h":32.95,"l":32.9,"n":8,"o":32.95,"t":"2026-10-12T11:00:00Z","v":322,"vw":32.920161},{"c":32.71,"h":32.83,"l":32.71,"n":15,"o":32.83,"t":"2026-10-12T11:15:00Z","v":1405,"vw":32.750328},{"c":32.72,"h":32.72,"l":32.72,"n":4,"o":32.72,"t":"2026-10-12T11:30:00Z","v":326,"vw":32.72},{"c":32.51,"h":32.7,"l":32.51,"n":8,"o":32.7,"t":"2026-10-12T11:45:00Z","v":1483,"vw":32.586797},{"c":32.88,"h":32.88,"l":32.88,"n":2,"o":32.88,"t":"2026-10-12T12:00:00Z","v":133,"vw":32.88},{"c":32.66,"h":32.9,"l":32.66,"n":3,"o":32.9,"t":"2026-10-12T12:15:00Z","v":1870,"vw":32.887166},{"c":32.4,"h":32.4,"l":32.3,"n":22,"o":32.3,"t":"2026-10-12T12:30:00Z","v":939,"vw":32.35435},{"c":32.4,"h":32.4,"l":32.34,"n":2,"o":32.34,"t":"2026-10-12T12:45:00Z","v":409,"vw":32.35467},{"c":32.22,"h":32.4,"l":32.22,"n":19,"o":32.35,"t":"2026-10-12T13:00:00Z","v":1340,"vw":32.309557},{"c":32.07,"h":32.15,"l":32.02,"n":17,"o":32.15,"t":"2026-10-12T13:15:00Z","v":1611,"vw":32.067634},{"c":32.2218,"h":32.2218,"l":31.96,"n":180,"o":32.08,"t":"2026-10-12T13:30:00Z","v":7163,"vw":32.068947},{"c":32.2,"h":32.31,"l":32.2,"n":75,"o":32.27,"t":"2026-10-12T13:45:00Z","v":2337,"vw":32.243718},{"c":32.34,"h":32.42,"l":32.28,"n":41,"o":32.3419,"t":"2026-10-12T14:00:00Z","v":2307,"vw":32.352158},{"c":32.145,"h":32.35,"l":32.12,"n":24,"o":32.35,"t":"2026-10-12T14:15:00Z","v":1468,"vw":32.234186},{"c":31.72,"h":32.25,"l":31.6,"n":62,"o":32.25,"t":"2026-10-12T14:30:00Z","v":3473,"vw":31.926195},{"c":31.54,"h":31.55,"l":31.36,"n":80,"o":31.54,"t":"2026-10-12T14:45:00Z","v":6217,"vw":31.48277},{"c":31.74,"h":31.74,"l":31.55,"n":16,"o":31.55,"t":"2026-10-12T15:00:00Z","v":1298,"vw":31.602142},{"c":31.77,"h":31.81,"l":31.75,"n":18,"o":31.77,"t":"2026-10-12T15:15:00Z","v":1875,"vw":31.770528},{"c":31.72,"h":31.8,"l":31.69,"n":35,"o":31.77,"t":"2026-10-12T15:30:00Z","v":3015,"vw":31.722441},{"c":31.69,"h":31.76,"l":31.69,"n":33,"o":31.74,"t":"2026-10-12T15:45:00Z","v":3364,"vw":31.707666},{"c":31.83,"h":31.8889,"l":31.705,"n":15,"o":31.705,"t":"2026-10-12T16:00:00Z","v":1618,"vw":31.805541},{"c":31.92,"h":31.92,"l":31.85,"n":9,"o":31.85,"t":"2026-10-12T16:15:00Z","v":960,"vw":31.889537},{"c":31.52,"h":31.72,"l":31.52,"n":41,"o":31.67,"t":"2026-10-12T16:30:00Z","v":10445,"vw":31.609209},{"c":30.886,"h":31.52,"l":30.8,"n":99,"o":31.52,"t":"2026-10-12T16:45:00Z","v":10630,"vw":31.128352},{"c":31.2,"h":31.2,"l":30.87,"n":44,"o":30.87,"t":"2026-10-12T17:00:00Z","v":2245,"vw":30.967408},{"c":31.09,"h":31.15,"l":31.05,"n":30,"o":31.1,"t":"2026-10-12T17:15:00Z","v":3633,"vw":31.087769},{"c":30.945,"h":31.02,"l":30.8901,"n":37,"o":30.9601,"t":"2026-10-12T17:30:00Z","v":6048,"vw":30.936089},{"c":31.015,"h":31.07,"l":30.95,"n":22,"o":30.965,"t":"2026-10-12T17:45:00Z","v":1686,"vw":31.034445},{"c":30.96,"h":31.05,"l":30.96,"n":33,"o":31,"t":"2026-10-12T18:00:00Z","v":2529,"vw":31.009489},{"c":30.76,"h":30.84,"l":30.76,"n":14,"o":30.84,"t":"2026-10-12T18:15:00Z","v":988,"vw":30.8275},{"c":30.79,"h":30.79,"l":30.79,"n":1,"o":30.79,"t":"2026-10-12T18:30:00Z","v":100,"vw":30.79},{"c":30.86,"h":30.86,"l":30.76,"n":3,"o":30.76,"t":"2026-10-12T18:45:00Z","v":5102,"vw":30.858039},{"c":30.82,"h":30.97,"l":30.8,"n":20,"o":30.87,"t":"2026-10-12T19:00:00Z","v":1779,"vw":30.871013},{"c":31.15,"h":31.15,"l":30.64,"n":65,"o":30.64,"t":"2026-10-12T19:15:00Z","v":11963,"vw":30.986156},{"c":31.11,"h":31.19,"l":31.0301,"n":22,"o":31.125,"t":"2026-10-12T19:30:00Z","v":1416,"vw":31.113056},{"c":31.12,"h":31.22,"l":31.1,"n":139,"o":31.11,"t":"2026-10-12T19:45:00Z","v":12997,"vw":31.177751},{"c":31.19,"h":31.19,"l":31.19,"n":5,"o":31.19,"t":"2026-10-12T20:00:00Z","v":406,"vw":31.19},{"c":31.38,"h":31.38,"l":31.38,"n":2,"o":31.38,"t":"2026-10-12T20:30:00Z","v":210,"vw":31.38},{"c":30.5,"h":31.01,"l":30.5,"n":30,"o":31,"t":"2026-10-12T21:30:00Z","v":2604,"vw":30.877325},{"c":30.67,"h":30.67,"l":30.1205,"n":8,"o":30.1205,"t":"2026-10-12T21:45:00Z","v":819,"vw":30.564191},{"c":30.68,"h":30.68,"l":30.68,"n":1,"o":30.68,"t":"2026-10-12T22:15:00Z","v":100,"vw":30.68},{"c":30.75,"h":30.75,"l":30.75,"n":1,"o":30.75,"t":"2026-10-12T22:30:00Z","v":500,"vw":30.75},{"c":30.09,"h":30.23,"l":30.09,"n":10,"o":30.23,"t":"2026-10-12T23:00:00Z","v":1027,"vw":30.152224},{"c":30.02,"h":30.08,"l":30.02,"n":6,"o":30.08,"t":"2026-10-12T23:15:00Z","v":737,"vw":30.034849},{"c":30,"h":30.2,"l":29.969,"n":45,"o":30.2,"t":"2026-10-12T23:30:00Z","v":4104,"vw":30.102608},{"c":29.93,"h":30.15,"l":29.93,"n":33,"o":30,"t":"2026-10-12T23:45:00Z","v":2673,"vw":30.077047},{"c":31.9,"h":31.9,"l":31.17,"n":194,"o":31.57,"t":"2026-10-13T08:00:00Z","v":7654,"vw":31.520089},{"c":31.7871,"h":31.7871,"l":31.7871,"n":1,"o":31.7871,"t":"2026-10-13T08:30:00Z","v":180,"vw":31.7871},{"c":31.14,"h":31.29,"l":31.03,"n":12,"o":31.1279,"t":"2026-10-13T09:00:00Z","v":1517,"vw":31.139371},{"c":31.32,"h":31.32,"l":31.32,"n":2,"o":31.32,"t":"2026-10-13T09:15:00Z","v":422,"vw":31.32},{"c":30.99,"h":30.99,"l":30.94,"n":7,"o":30.94,"t":"2026-10-13T09:45:00Z","v":595,"vw":30.963095},{"c":31,"h":31,"l":30.86,"n":10,"o":30.9,"t":"2026-10-13T10:00:00Z","v":1701,"vw":30.917181},{"c":31.08,"h":31.08,"l":31.08,"n":4,"o":31.08,"t":"2026-10-13T10:15:00Z","v":1101,"vw":31.08},{"c":30.61,"h":30.79,"l":30.47,"n":9,"o":30.72,"t":"2026-10-13T11:00:00Z","v":1489,"vw":30.688349},{"c":31.22,"h":31.22,"l":30.45,"n":30,"o":30.69,"t":"2026-10-13T11:15:00Z","v":3177,"vw":30.883531},{"c":30.94,"h":30.94,"l":30.94,"n":1,"o":30.94,"t":"2026-10-13T11:45:00Z","v":100,"vw":30.94},{"c":30.77,"h":30.9,"l":30.77,"n":10,"o":30.77,"t":"2026-10-13T12:15:00Z","v":1104,"vw":30.816821},{"c":31,"h":31.15,"l":31,"n":10,"o":31.15,"t":"2026-10-13T12:30:00Z","v":1613,"vw":31.010422},{"c":31.149,"h":31.149,"l":31.149,"n":1,"o":31.149,"t":"2026-10-13T12:45:00Z","v":800,"vw":31.149},{"c":30.9,"h":31.14,"l":30.9,"n":14,"o":31.14,"t":"2026-10-13T13:00:00Z","v":2415,"vw":30.954444},{"c":31.115,"h":31.115,"l":31.115,"n":3,"o":31.115,"t":"2026-10-13T13:15:00Z","v":145,"vw":31.115},{"c":31.11,"h":31.34,"l":30.9725,"n":126,"o":31.1,"t":"2026-10-13T13:30:00Z","v":16778,"vw":31.11236},{"c":31.01,"h":31.22,"l":30.99,"n":60,"o":31.15,"t":"2026-10-13T13:45:00Z","v":7292,"vw":31.050349},{"c":31.65,"h":31.7199,"l":31,"n":65,"o":31,"t":"2026-10-13T14:00:00Z","v":6867,"vw":31.530438},{"c":31.68,"h":31.83,"l":31.505,"n":87,"o":31.59,"t":"2026-10-13T14:15:00Z","v":4307,"vw":31.639045},{"c":31.48,"h":31.635,"l":31.4728,"n":11,"o":31.635,"t":"2026-10-13T14:45:00Z","v":743,"vw":31.529361},{"c":31.62,"h":31.665,"l":31.53,"n":31,"o":31.54,"t":"2026-10-13T15:00:00Z","v":5622,"vw":31.59467},{"c":31.42,"h":31.51,"l":31.31,"n":19,"o":31.51,"t":"2026-10-13T15:15:00Z","v":1193,"vw":31.439729},{"c":31.205,"h":31.48,"l":31.175,"n":21,"o":31.48,"t":"2026-10-13T15:30:00Z","v":1186,"vw":31.241361},{"c":31.2046,"h":31.2046,"l":31.05,"n":10,"o":31.05,"t":"2026-10-13T15:45:00Z","v":1801,"vw":31.064241},{"c":31.55,"h":31.62,"l":31.4,"n":66,"o":31.4,"t":"2026-10-13T16:00:00Z","v":5256,"vw":31.526622},{"c":31.6046,"h":31.62,"l":31.56,"n":4,"o":31.56,"t":"2026-10-13T16:15:00Z","v":489,"vw":31.592137},{"c":31.41,"h":31.41,"l":31.41,"n":5,"o":31.41,"t":"2026-10-13T16:30:00Z","v":1091,"vw":31.41},{"c":31.41,"h":31.45,"l":31.41,"n":3,"o":31.45,"t":"2026-10-13T16:45:00Z","v":205,"vw":31.43},{"c":31.18,"h":31.3,"l":31.18,"n":10,"o":31.3,"t":"2026-10-13T17:00:00Z","v":1154,"vw":31.194286},{"c":31.23,"h":31.23,"l":31.23,"n":4,"o":31.23,"t":"2026-10-13T17:15:00Z","v":286,"vw":31.23},{"c":31.225,"h":31.23,"l":31.15,"n":22,"o":31.1534,"t":"2026-10-13T17:30:00Z","v":2082,"vw":31.171103},{"c":31.04,"h":31.17,"l":30.9992,"n":22,"o":31.17,"t":"2026-10-13T17:45:00Z","v":1960,"vw":31.0199},{"c":31.14,"h":31.14,"l":31.09,"n":7,"o":31.09,"t":"2026-10-13T18:00:00Z","v":502,"vw":31.115},{"c":31.245,"h":31.26,"l":31.245,"n":5,"o":31.26,"t":"2026-10-13T18:15:00Z","v":221,"vw":31.2525},{"c":31.34,"h":31.34,"l":31.245,"n":7,"o":31.245,"t":"2026-10-13T18:30:00Z","v":481,"vw":31.2925},{"c":31.381,"h":31.381,"l":31.381,"n":1,"o":31.381,"t":"2026-10-13T18:45:00Z","v":200,"vw":31.381},{"c":31.5785,"h":31.6,"l":31.5785,"n":5,"o":31.6,"t":"2026-10-13T19:00:00Z","v":485,"vw":31.588056},{"c":31.36,"h":31.36,"l":31.35,"n":16,"o":31.35,"t":"2026-10-13T19:30:00Z","v":810,"vw":31.356},{"c":31.41,"h":31.41,"l":31.33,"n":24,"o":31.33,"t":"2026-10-13T19:45:00Z","v":2389,"vw":31.350602},{"c":31.82,"h":32.05,"l":31.51,"n":8,"o":31.51,"t":"2026-10-13T20:00:00Z","v":517,"vw":31.730345},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-13T21:30:00Z","v":100,"vw":32},{"c":31.38,"h":31.38,"l":31.38,"n":1,"o":31.38,"t":"2026-10-13T21:45:00Z","v":127,"vw":31.38},{"c":31.36,"h":31.36,"l":31.36,"n":5,"o":31.36,"t":"2026-10-13T22:00:00Z","v":253,"vw":31.36},{"c":31.36,"h":31.36,"l":31.36,"n":3,"o":31.36,"t":"2026-10-13T22:30:00Z","v":155,"vw":31.36},{"c":31.38,"h":31.38,"l":30.8201,"n":3,"o":30.8201,"t":"2026-10-13T23:00:00Z","v":486,"vw":31.149113},{"c":31.1,"h":31.1,"l":31.1,"n":3,"o":31.1,"t":"2026-10-13T23:15:00Z","v":262,"vw":31.1},{"c":31.89,"h":32.0873,"l":31,"n":107,"o":31.4,"t":"2026-10-14T08:00:00Z","v":4687,"vw":31.429383},{"c":31.65,"h":31.89,"l":31.65,"n":2,"o":31.89,"t":"2026-10-14T08:15:00Z","v":489,"vw":31.826196},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-10-14T08:30:00Z","v":100,"vw":31.4},{"c":31.31,"h":31.31,"l":31.31,"n":2,"o":31.31,"t":"2026-10-14T09:00:00Z","v":160,"vw":31.31},{"c":31.19,"h":31.19,"l":31.19,"n":8,"o":31.19,"t":"2026-10-14T09:30:00Z","v":262,"vw":31.19},{"c":31.09,"h":31.09,"l":31.09,"n":1,"o":31.09,"t":"2026-10-14T09:45:00Z","v":110,"vw":31.09},{"c":30.96,"h":31.09,"l":30.96,"n":3,"o":31.09,"t":"2026-10-14T10:00:00Z","v":400,"vw":31.041128},{"c":31.1637,"h":31.1637,"l":31.1637,"n":1,"o":31.1637,"t":"2026-10-14T10:15:00Z","v":200,"vw":31.1637},{"c":31.35,"h":31.4796,"l":31.27,"n":6,"o":31.4796,"t":"2026-10-14T11:00:00Z","v":1117,"vw":31.427101},{"c":31.41,"h":31.41,"l":31.41,"n":2,"o":31.41,"t":"2026-10-14T11:30:00Z","v":321,"vw":31.41},{"c":31.86,"h":31.86,"l":31.86,"n":1,"o":31.86,"t":"2026-10-14T12:15:00Z","v":156,"vw":31.86},{"c":30.99,"h":31.4,"l":30.7491,"n":59,"o":31.4,"t":"2026-10-14T12:30:00Z","v":5280,"vw":31.009445},{"c":30.79,"h":30.91,"l":30.79,"n":27,"o":30.91,"t":"2026-10-14T12:45:00Z","v":2700,"vw":30.838414},{"c":30.66,"h":30.84,"l":30.66,"n":21,"o":30.8,"t":"2026-10-14T13:00:00Z","v":3489,"vw":30.800766},{"c":30.54,"h":30.54,"l":30.29,"n":50,"o":30.53,"t":"2026-10-14T13:15:00Z","v":5022,"vw":30.406583},{"c":31.15,"h":31.17,"l":30.69,"n":138,"o":30.69,"t":"2026-10-14T13:30:00Z","v":5848,"vw":31.015397},{"c":30.42,"h":31.175,"l":30.42,"n":42,"o":30.97,"t":"2026-10-14T13:45:00Z","v":2880,"vw":30.744794},{"c":29.78,"h":30.37,"l":29.78,"n":183,"o":30.37,"t":"2026-10-14T14:00:00Z","v":10188,"vw":30.08676},{"c":29.745,"h":29.96,"l":29.745,"n":93,"o":29.94,"t":"2026-10-14T14:15:00Z","v":4997,"vw":29.833446},{"c":29.47,"h":29.75,"l":29.47,"n":119,"o":29.75,"t":"2026-10-14T14:30:00Z","v":7804,"vw":29.639595},{"c":29.77,"h":29.77,"l":29.45,"n":167,"o":29.63,"t":"2026-10-14T14:45:00Z","v":30817,"vw":29.567044},{"c":29.56,"h":29.77,"l":29.33,"n":69,"o":29.69,"t":"2026-10-14T15:00:00Z","v":8505,"vw":29.56948},{"c":29.8699,"h":29.87,"l":29.67,"n":48,"o":29.67,"t":"2026-10-14T15:15:00Z","v":2873,"vw":29.784127},{"c":29.6999,"h":29.9099,"l":29.645,"n":51,"o":29.9099,"t":"2026-10-14T15:30:00Z","v":8936,"vw":29.801379},{"c":29.345,"h":29.7,"l":29.31,"n":37,"o":29.69,"t":"2026-10-14T15:45:00Z","v":3047,"vw":29.595924},{"c":29.3413,"h":29.515,"l":29.33,"n":18,"o":29.3446,"t":"2026-10-14T16:00:00Z","v":1673,"vw":29.372426},{"c":29.44,"h":29.44,"l":29.2601,"n":26,"o":29.2601,"t":"2026-10-14T16:15:00Z","v":1024,"vw":29.356184},{"c":29.75,"h":29.75,"l":29.3802,"n":29,"o":29.3802,"t":"2026-10-14T16:30:00Z","v":2548,"vw":29.529276},{"c":29.74,"h":29.85,"l":29.6197,"n":19,"o":29.85,"t":"2026-10-14T16:45:00Z","v":1901,"vw":29.718665},{"c":29.769,"h":29.92,"l":29.75,"n":36,"o":29.88,"t":"2026-10-14T17:00:00Z","v":3734,"vw":29.823464},{"c":29.76,"h":29.8149,"l":29.71,"n":17,"o":29.71,"t":"2026-10-14T17:15:00Z","v":1157,"vw":29.775779},{"c":29.62,"h":29.76,"l":29.44,"n":46,"o":29.76,"t":"2026-10-14T17:30:00Z","v":2649,"vw":29.592946},{"c":29.43,"h":29.49,"l":29.3995,"n":31,"o":29.3995,"t":"2026-10-14T17:45:00Z","v":1565,"vw":29.444543},{"c":29.44,"h":29.44,"l":29.38,"n":12,"o":29.42,"t":"2026-10-14T18:00:00Z","v":484,"vw":29.413333},{"c":29.38,"h":29.395,"l":29.295,"n":7,"o":29.395,"t":"2026-10-14T18:15:00Z","v":2039,"vw":29.373234},{"c":29.18,"h":29.34,"l":29.18,"n":15,"o":29.34,"t":"2026-10-14T18:30:00Z","v":1090,"vw":29.309792},{"c":29.455,"h":29.455,"l":29.2008,"n":43,"o":29.2008,"t":"2026-10-14T18:45:00Z","v":3875,"vw":29.380452},{"c":29.335,"h":29.44,"l":29.16,"n":18,"o":29.44,"t":"2026-10-14T19:00:00Z","v":1042,"vw":29.303393},{"c":29.47,"h":29.58,"l":29.38,"n":51,"o":29.415,"t":"2026-10-14T19:15:00Z","v":5453,"vw":29.51578},{"c":29.35,"h":29.43,"l":29.21,"n":31,"o":29.43,"t":"2026-10-14T19:30:00Z","v":1891,"vw":29.268009},{"c":29.26,"h":29.31,"l":29.1,"n":143,"o":29.31,"t":"2026-10-14T19:45:00Z","v":12446,"vw":29.206782},{"c":29.24,"h":29.24,"l":29.24,"n":1,"o":29.24,"t":"2026-10-14T20:00:00Z","v":100,"vw":29.24},{"c":29,"h":29.0895,"l":29,"n":13,"o":29.0895,"t":"2026-10-14T20:30:00Z","v":500,"vw":29.04475},{"c":29.12,"h":29.12,"l":29.12,"n":1,"o":29.12,"t":"2026-10-14T20:45:00Z","v":130,"vw":29.12},{"c":29.0861,"h":29.19,"l":29.0861,"n":40,"o":29.19,"t":"2026-10-14T21:15:00Z","v":1550,"vw":29.156858},{"c":29.6,"h":29.6,"l":29.5735,"n":9,"o":29.5735,"t":"2026-10-14T21:30:00Z","v":2409,"vw":29.59556},{"c":29.45,"h":29.45,"l":29.45,"n":3,"o":29.45,"t":"2026-10-14T22:00:00Z","v":250,"vw":29.45},{"c":29.46,"h":29.46,"l":29.46,"n":1,"o":29.46,"t":"2026-10-14T22:15:00Z","v":182,"vw":29.46},{"c":29.75,"h":29.75,"l":29.74,"n":4,"o":29.74,"t":"2026-10-14T22:45:00Z","v":1500,"vw":29.743333},{"c":29.49,"h":29.49,"l":29.49,"n":4,"o":29.49,"t":"2026-10-14T23:00:00Z","v":308,"vw":29.49},{"c":29.45,"h":29.45,"l":29.45,"n":24,"o":29.45,"t":"2026-10-14T23:30:00Z","v":1686,"vw":29.45},{"c":29.34,"h":29.34,"l":29.34,"n":2,"o":29.34,"t":"2026-10-14T23:45:00Z","v":1697,"vw":29.34},{"c":28.3,"h":29.1,"l":28.15,"n":175,"o":28.15,"t":"2026-10-15T08:00:00Z","v":10438,"vw":28.525251},{"c":28.55,"h":28.57,"l":28.5,"n":14,"o":28.5,"t":"2026-10-15T08:15:00Z","v":1044,"vw":28.546992},{"c":28.76,"h":28.98,"l":28.76,"n":8,"o":28.98,"t":"2026-10-15T08:30:00Z","v":892,"vw":28.900816},{"c":28.91,"h":28.95,"l":28.91,"n":2,"o":28.95,"t":"2026-10-15T09:00:00Z","v":369,"vw":28.93168},{"c":28.89,"h":28.89,"l":28.89,"n":4,"o":28.89,"t":"2026-10-15T09:15:00Z","v":410,"vw":28.89},{"c":28.9,"h":28.9,"l":28.9,"n":2,"o":28.9,"t":"2026-10-15T09:45:00Z","v":488,"vw":28.9},{"c":28.4,"h":28.4,"l":28.4,"n":6,"o":28.4,"t":"2026-10-15T10:30:00Z","v":502,"vw":28.4},{"c":28.46,"h":28.46,"l":28.32,"n":4,"o":28.4,"t":"2026-10-15T10:45:00Z","v":395,"vw":28.394667},{"c":28.56,"h":28.57,"l":28.28,"n":19,"o":28.57,"t":"2026-10-15T11:00:00Z","v":974,"vw":28.458721},{"c":28.4976,"h":28.75,"l":28.4,"n":12,"o":28.4,"t":"2026-10-15T11:15:00Z","v":1158,"vw":28.559082},{"c":28.7,"h":28.7,"l":28.7,"n":4,"o":28.7,"t":"2026-10-15T11:30:00Z","v":200,"vw":28.7},{"c":28.8,"h":28.8,"l":28.8,"n":3,"o":28.8,"t":"2026-10-15T11:45:00Z","v":620,"vw":28.8},{"c":28.45,"h":28.45,"l":28.4,"n":5,"o":28.4,"t":"2026-10-15T12:00:00Z","v":454,"vw":28.412658},{"c":28.6,"h":28.6,"l":28.52,"n":5,"o":28.52,"t":"2026-10-15T12:15:00Z","v":381,"vw":28.555182},{"c":28.35,"h":28.39,"l":28.25,"n":16,"o":28.39,"t":"2026-10-15T12:30:00Z","v":2230,"vw":28.346863},{"c":28.04,"h":28.2507,"l":28.04,"n":8,"o":28.2507,"t":"2026-10-15T12:45:00Z","v":1183,"vw":28.217191},{"c":28.22,"h":28.22,"l":27.96,"n":27,"o":28.07,"t":"2026-10-15T13:00:00Z","v":3396,"vw":28.046118},{"c":27.939,"h":28.19,"l":27.939,"n":10,"o":28.19,"t":"2026-10-15T13:15:00Z","v":533,"vw":28.104819},{"c":28.215,"h":28.22,"l":27.65,"n":180,"o":27.92,"t":"2026-10-15T13:30:00Z","v":8399,"vw":28.015551},{"c":27.6988,"h":28.21,"l":27.4,"n":86,"o":28.21,"t":"2026-10-15T13:45:00Z","v":7321,"vw":27.503654},{"c":28.62,"h":28.67,"l":27.59,"n":182,"o":27.59,"t":"2026-10-15T14:00:00Z","v":13509,"vw":28.358747},{"c":28.68,"h":28.7499,"l":28.42,"n":71,"o":28.445,"t":"2026-10-15T14:15:00Z","v":6962,"vw":28.502798},{"c":28.96,"h":28.99,"l":28.43,"n":70,"o":28.54,"t":"2026-10-15T14:30:00Z","v":5774,"vw":28.696596},{"c":29.16,"h":29.1642,"l":28.8401,"n":76,"o":28.96,"t":"2026-10-15T14:45:00Z","v":4316,"vw":29.025424},{"c":29.64,"h":29.65,"l":29.11,"n":112,"o":29.16,"t":"2026-10-15T15:00:00Z","v":8009,"vw":29.50444},{"c":29.93,"h":29.95,"l":29.69,"n":72,"o":29.69,"t":"2026-10-15T15:15:00Z","v":7552,"vw":29.814426},{"c":29.885,"h":30.01,"l":29.82,"n":70,"o":29.91,"t":"2026-10-15T15:30:00Z","v":6838,"vw":29.931196},{"c":29.945,"h":29.95,"l":29.74,"n":44,"o":29.74,"t":"2026-10-15T15:45:00Z","v":5404,"vw":29.868863},{"c":29.825,"h":29.94,"l":29.825,"n":45,"o":29.9,"t":"2026-10-15T16:00:00Z","v":3490,"vw":29.904594},{"c":29.58,"h":29.73,"l":29.58,"n":12,"o":29.73,"t":"2026-10-15T16:15:00Z","v":754,"vw":29.671121},{"c":29.69,"h":29.69,"l":29.575,"n":16,"o":29.58,"t":"2026-10-15T16:30:00Z","v":1704,"vw":29.642132},{"c":29.75,"h":29.8057,"l":29.66,"n":29,"o":29.725,"t":"2026-10-15T16:45:00Z","v":2524,"vw":29.725881},{"c":29.89,"h":29.89,"l":29.67,"n":7,"o":29.67,"t":"2026-10-15T17:00:00Z","v":746,"vw":29.820533},{"c":30.03,"h":30.2,"l":29.96,"n":63,"o":29.96,"t":"2026-10-15T17:15:00Z","v":13801,"vw":30.121172},{"c":30.06,"h":30.1,"l":29.98,"n":39,"o":29.98,"t":"2026-10-15T17:30:00Z","v":13442,"vw":30.059121},{"c":30,"h":30.08,"l":30,"n":9,"o":30.08,"t":"2026-10-15T17:45:00Z","v":2619,"vw":30.03116},{"c":29.7301,"h":29.89,"l":29.7301,"n":11,"o":29.83,"t":"2026-10-15T18:00:00Z","v":1955,"vw":29.826222},{"c":29.85,"h":29.86,"l":29.7233,"n":23,"o":29.74,"t":"2026-10-15T18:15:00Z","v":2595,"vw":29.821005},{"c":30.01,"h":30.01,"l":29.9,"n":23,"o":29.9,"t":"2026-10-15T18:30:00Z","v":2223,"vw":29.954058},{"c":29.99,"h":30.01,"l":29.99,"n":8,"o":30.01,"t":"2026-10-15T18:45:00Z","v":562,"vw":29.999444},{"c":30.13,"h":30.1302,"l":30.13,"n":3,"o":30.1302,"t":"2026-10-15T19:00:00Z","v":317,"vw":30.130137},{"c":30.19,"h":30.21,"l":30.15,"n":34,"o":30.15,"t":"2026-10-15T19:15:00Z","v":6535,"vw":30.189683},{"c":30.03,"h":30.1399,"l":29.99,"n":37,"o":30.09,"t":"2026-10-15T19:30:00Z","v":4380,"vw":30.021003},{"c":30.12,"h":30.13,"l":30.07,"n":79,"o":30.13,"t":"2026-10-15T19:45:00Z","v":14950,"vw":30.111141},{"c":30.1244,"h":30.13,"l":30.1244,"n":5,"o":30.13,"t":"2026-10-15T20:00:00Z","v":320,"vw":30.127273},{"c":30.01,"h":30.01,"l":30,"n":7,"o":30.01,"t":"2026-10-15T20:15:00Z","v":1400,"vw":30.003077},{"c":29.99,"h":30,"l":29.99,"n":6,"o":30,"t":"2026-10-15T20:30:00Z","v":450,"vw":29.996154},{"c":29.85,"h":29.85,"l":29.77,"n":7,"o":29.77,"t":"2026-10-15T20:45:00Z","v":588,"vw":29.820315},{"c":30.15,"h":30.15,"l":29.92,"n":13,"o":29.92,"t":"2026-10-15T21:15:00Z","v":2540,"vw":29.931391},{"c":30.15,"h":30.15,"l":30.15,"n":2,"o":30.15,"t":"2026-10-15T21:30:00Z","v":109,"vw":30.15},{"c":30.1584,"h":30.1584,"l":30.1584,"n":1,"o":30.1584,"t":"2026-10-15T22:00:00Z","v":150,"vw":30.1584},{"c":29.75,"h":29.92,"l":29.75,"n":2,"o":29.92,"t":"2026-10-15T22:30:00Z","v":450,"vw":29.863333},{"c":29.88,"h":29.88,"l":29.88,"n":4,"o":29.88,"t":"2026-10-15T23:00:00Z","v":333,"vw":29.88},{"c":29.6,"h":29.6,"l":29.6,"n":3,"o":29.6,"t":"2026-10-15T23:30:00Z","v":802,"vw":29.6},{"c":29.65,"h":29.65,"l":29.6,"n":9,"o":29.6,"t":"2026-10-15T23:45:00Z","v":1700,"vw":29.629446},{"c":30,"h":30,"l":29.64,"n":77,"o":29.78,"t":"2026-10-16T08:00:00Z","v":4004,"vw":29.963499},{"c":30.07,"h":30.08,"l":30.07,"n":4,"o":30.08,"t":"2026-10-16T08:30:00Z","v":383,"vw":30.073333},{"c":29.94,"h":29.94,"l":29.94,"n":5,"o":29.94,"t":"2026-10-16T09:15:00Z","v":122,"vw":29.94},{"c":29.98,"h":29.98,"l":29.98,"n":9,"o":29.98,"t":"2026-10-16T09:45:00Z","v":1307,"vw":29.98},{"c":29.59,"h":29.7,"l":29.59,"n":7,"o":29.695,"t":"2026-10-16T10:00:00Z","v":786,"vw":29.683596},{"c":30.15,"h":30.15,"l":30.14,"n":6,"o":30.14,"t":"2026-10-16T10:30:00Z","v":564,"vw":30.145229},{"c":30.0112,"h":30.0112,"l":30.0112,"n":1,"o":30.0112,"t":"2026-10-16T10:45:00Z","v":170,"vw":30.0112},{"c":30.32,"h":30.32,"l":30,"n":29,"o":30,"t":"2026-10-16T11:00:00Z","v":2118,"vw":30.028735},{"c":30.44,"h":30.44,"l":30.25,"n":4,"o":30.25,"t":"2026-10-16T11:15:00Z","v":517,"vw":30.334293},{"c":30.27,"h":30.4688,"l":30.27,"n":3,"o":30.4688,"t":"2026-10-16T11:30:00Z","v":550,"vw":30.373416},{"c":30.27,"h":30.44,"l":30.26,"n":5,"o":30.44,"t":"2026-10-16T11:45:00Z","v":952,"vw":30.355789},{"c":30.0089,"h":30.0089,"l":30.0089,"n":1,"o":30.0089,"t":"2026-10-16T12:00:00Z","v":115,"vw":30.0089},{"c":29.5,"h":29.5,"l":29.5,"n":2,"o":29.5,"t":"2026-10-16T13:00:00Z","v":210,"vw":29.5},{"c":29.7,"h":29.7,"l":29.49,"n":104,"o":29.69,"t":"2026-10-16T13:30:00Z","v":17144,"vw":29.604701},{"c":29.68,"h":29.68,"l":29.48,"n":34,"o":29.51,"t":"2026-10-16T13:45:00Z","v":2571,"vw":29.561229},{"c":29.61,"h":29.67,"l":29.48,"n":56,"o":29.645,"t":"2026-10-16T14:00:00Z","v":3784,"vw":29.608992},{"c":29.86,"h":29.9833,"l":29.765,"n":18,"o":29.84,"t":"2026-10-16T14:15:00Z","v":1865,"vw":29.922898},{"c":29.85,"h":29.88,"l":29.76,"n":28,"o":29.865,"t":"2026-10-16T14:30:00Z","v":1770,"vw":29.824682},{"c":29.42,"h":29.83,"l":29.42,"n":63,"o":29.81,"t":"2026-10-16T14:45:00Z","v":5429,"vw":29.610454},{"c":28.885,"h":29.26,"l":28.815,"n":116,"o":29.26,"t":"2026-10-16T15:00:00Z","v":9613,"vw":28.942413},{"c":28.79,"h":28.83,"l":28.5068,"n":92,"o":28.81,"t":"2026-10-16T15:15:00Z","v":9497,"vw":28.730416},{"c":28.81,"h":28.85,"l":28.76,"n":56,"o":28.76,"t":"2026-10-16T15:30:00Z","v":4744,"vw":28.794672},{"c":28.55,"h":28.775,"l":28.42,"n":60,"o":28.765,"t":"2026-10-16T15:45:00Z","v":9456,"vw":28.51355},{"c":28.45,"h":28.5,"l":28.36,"n":43,"o":28.43,"t":"2026-10-16T16:00:00Z","v":14845,"vw":28.424547},{"c":28.78,"h":28.78,"l":28.689,"n":11,"o":28.689,"t":"2026-10-16T16:15:00Z","v":538,"vw":28.72152},{"c":28.6,"h":28.7,"l":28.6,"n":16,"o":28.7,"t":"2026-10-16T16:30:00Z","v":774,"vw":28.62008},{"c":28.41,"h":28.41,"l":28.365,"n":15,"o":28.39,"t":"2026-10-16T16:45:00Z","v":1137,"vw":28.394624},{"c":28.14,"h":28.2534,"l":28.13,"n":32,"o":28.2534,"t":"2026-10-16T17:00:00Z","v":2721,"vw":28.222716},{"c":27.96,"h":28.07,"l":27.7492,"n":75,"o":28.07,"t":"2026-10-16T17:15:00Z","v":5358,"vw":27.901593},{"c":28.5,"h":28.675,"l":28.04,"n":50,"o":28.04,"t":"2026-10-16T17:30:00Z","v":3900,"vw":28.395055},{"c":28.16,"h":28.5,"l":28.07,"n":20,"o":28.5,"t":"2026-10-16T17:45:00Z","v":1812,"vw":28.157872},{"c":28.17,"h":28.17,"l":27.95,"n":28,"o":27.975,"t":"2026-10-16T18:00:00Z","v":1872,"vw":28.101962},{"c":28.1699,"h":28.17,"l":28.08,"n":44,"o":28.11,"t":"2026-10-16T18:15:00Z","v":21906,"vw":28.108958},{"c":27.935,"h":28.155,"l":27.8,"n":31,"o":28.11,"t":"2026-10-16T18:30:00Z","v":1967,"vw":27.991334},{"c":27.79,"h":27.94,"l":27.65,"n":35,"o":27.845,"t":"2026-10-16T18:45:00Z","v":5130,"vw":27.848817},{"c":27.99,"h":27.99,"l":27.64,"n":52,"o":27.75,"t":"2026-10-16T19:00:00Z","v":3487,"vw":27.781739},{"c":28.14,"h":28.15,"l":27.9108,"n":48,"o":27.94,"t":"2026-10-16T19:15:00Z","v":3672,"vw":28.03147},{"c":27.87,"h":28.08,"l":27.87,"n":86,"o":28.08,"t":"2026-10-16T19:30:00Z","v":16058,"vw":27.931701},{"c":27.97,"h":28.08,"l":27.875,"n":167,"o":27.88,"t":"2026-10-16T19:45:00Z","v":18678,"vw":28.029719},{"c":28.001,"h":28.72,"l":28,"n":9,"o":28,"t":"2026-10-16T20:00:00Z","v":16963,"vw":28.007926},{"c":28.86,"h":28.86,"l":28.86,"n":1,"o":28.86,"t":"2026-10-16T20:30:00Z","v":100,"vw":28.86},{"c":28.7682,"h":28.7682,"l":28.7682,"n":14,"o":28.7682,"t":"2026-10-16T21:30:00Z","v":525,"vw":28.7682},{"c":28.23,"h":28.23,"l":28.2,"n":5,"o":28.2,"t":"2026-10-16T22:30:00Z","v":346,"vw":28.218519},{"c":28.03,"h":28.03,"l":28,"n":8,"o":28.03,"t":"2026-10-16T22:45:00Z","v":1046,"vw":28.026423},{"c":28.32,"h":28.32,"l":28.32,"n":2,"o":28.32,"t":"2026-10-16T23:00:00Z","v":141,"vw":28.32},{"c":28.01,"h":28.01,"l":28.01,"n":1,"o":28.01,"t":"2026-10-16T23:45:00Z","v":124,"vw":28.01},{"c":28.44,"h":28.95,"l":28.44,"n":174,"o":28.57,"t":"2026-10-19T08:00:00Z","v":7952,"vw":28.737593},{"c":28.85,"h":28.85,"l":28.85,"n":1,"o":28.85,"t":"2026-10-19T08:30:00Z","v":1340,"vw":28.85},{"c":28.8418,"h":28.8418,"l":28.8418,"n":1,"o":28.8418,"t":"2026-10-19T08:45:00Z","v":170,"vw":28.8418},{"c":28.819,"h":28.819,"l":28.819,"n":1,"o":28.819,"t":"2026-10-19T09:30:00Z","v":612,"vw":28.819},{"c":28.63,"h":28.7,"l":28.63,"n":5,"o":28.7,"t":"2026-10-19T09:45:00Z","v":252,"vw":28.659167},{"c":28.14,"h":28.5,"l":28.14,"n":32,"o":28.5,"t":"2026-10-19T10:15:00Z","v":2454,"vw":28.427979},{"c":28.08,"h":28.08,"l":28.08,"n":3,"o":28.08,"t":"2026-10-19T10:30:00Z","v":571,"vw":28.08},{"c":28.56,"h":28.56,"l":28.55,"n":8,"o":28.55,"t":"2026-10-19T10:45:00Z","v":281,"vw":28.555349},{"c":28.09,"h":28.3575,"l":28.07,"n":16,"o":28.3575,"t":"2026-10-19T11:00:00Z","v":1886,"vw":28.138567},{"c":27.97,"h":28.0153,"l":27.97,"n":10,"o":28.0153,"t":"2026-10-19T11:30:00Z","v":801,"vw":28.005278},{"c":28.42,"h":28.97,"l":28.12,"n":11,"o":28.12,"t":"2026-10-19T11:45:00Z","v":704,"vw":28.623204},{"c":28.41,"h":28.43,"l":28.4,"n":7,"o":28.43,"t":"2026-10-19T12:15:00Z","v":2001,"vw":28.407371},{"c":28.65,"h":28.6519,"l":28.6245,"n":5,"o":28.6519,"t":"2026-10-19T12:30:00Z","v":964,"vw":28.636045},{"c":28.5398,"h":28.5398,"l":28.5398,"n":1,"o":28.5398,"t":"2026-10-19T12:45:00Z","v":100,"vw":28.5398},{"c":28.74,"h":28.74,"l":28.74,"n":1,"o":28.74,"t":"2026-10-19T13:00:00Z","v":100,"vw":28.74},{"c":28.79,"h":28.79,"l":28.59,"n":8,"o":28.59,"t":"2026-10-19T13:15:00Z","v":1008,"vw":28.626658},{"c":28.37,"h":28.65,"l":28.1634,"n":105,"o":28.62,"t":"2026-10-19T13:30:00Z","v":12232,"vw":28.460982},{"c":28.0413,"h":28.32,"l":28.0413,"n":46,"o":28.1796,"t":"2026-10-19T13:45:00Z","v":2627,"vw":28.18102},{"c":28.02,"h":28.05,"l":27.7567,"n":95,"o":27.98,"t":"2026-10-19T14:00:00Z","v":8171,"vw":27.914843},{"c":28.01,"h":28.07,"l":27.86,"n":37,"o":28.07,"t":"2026-10-19T14:15:00Z","v":3705,"vw":27.992518},{"c":27.8459,"h":27.88,"l":27.7842,"n":10,"o":27.88,"t":"2026-10-19T14:30:00Z","v":394,"vw":27.830031},{"c":28.18,"h":28.36,"l":28.06,"n":34,"o":28.06,"t":"2026-10-19T14:45:00Z","v":1769,"vw":28.233979},{"c":28.31,"h":28.35,"l":28.18,"n":26,"o":28.18,"t":"2026-10-19T15:00:00Z","v":2740,"vw":28.261435},{"c":28.48,"h":28.48,"l":28.45,"n":8,"o":28.45,"t":"2026-10-19T15:15:00Z","v":444,"vw":28.472771},{"c":28.215,"h":28.215,"l":28.215,"n":5,"o":28.215,"t":"2026-10-19T15:30:00Z","v":165,"vw":28.215},{"c":27.9715,"h":27.9715,"l":27.91,"n":4,"o":27.91,"t":"2026-10-19T15:45:00Z","v":631,"vw":27.961707},{"c":27.82,"h":27.945,"l":27.82,"n":16,"o":27.92,"t":"2026-10-19T16:00:00Z","v":843,"vw":27.903571},{"c":28.12,"h":28.24,"l":28.12,"n":19,"o":28.185,"t":"2026-10-19T16:15:00Z","v":6890,"vw":28.230923},{"c":28.14,"h":28.205,"l":28.13,"n":22,"o":28.16,"t":"2026-10-19T16:30:00Z","v":2352,"vw":28.169494},{"c":28.13,"h":28.18,"l":28.13,"n":7,"o":28.18,"t":"2026-10-19T16:45:00Z","v":494,"vw":28.156982},{"c":28.15,"h":28.195,"l":28.08,"n":25,"o":28.15,"t":"2026-10-19T17:00:00Z","v":2053,"vw":28.136739},{"c":28.08,"h":28.08,"l":28.01,"n":11,"o":28.01,"t":"2026-10-19T17:30:00Z","v":1172,"vw":28.052364},{"c":28.08,"h":28.12,"l":28.08,"n":6,"o":28.12,"t":"2026-10-19T17:45:00Z","v":431,"vw":28.090256},{"c":28.11,"h":28.21,"l":28.06,"n":35,"o":28.06,"t":"2026-10-19T18:00:00Z","v":3344,"vw":28.159257},{"c":28.07,"h":28.07,"l":28.07,"n":1,"o":28.07,"t":"2026-10-19T18:15:00Z","v":100,"vw":28.07},{"c":28.15,"h":28.15,"l":28.04,"n":4,"o":28.04,"t":"2026-10-19T18:30:00Z","v":743,"vw":28.054845},{"c":28.26,"h":28.26,"l":28.26,"n":1,"o":28.26,"t":"2026-10-19T18:45:00Z","v":100,"vw":28.26},{"c":28.1,"h":28.1408,"l":28.07,"n":9,"o":28.1408,"t":"2026-10-19T19:00:00Z","v":1768,"vw":28.107146},{"c":28.22,"h":28.22,"l":28.1,"n":11,"o":28.1,"t":"2026-10-19T19:15:00Z","v":831,"vw":28.202857},{"c":28.07,"h":28.14,"l":28.07,"n":7,"o":28.14,"t":"2026-10-19T19:30:00Z","v":461,"vw":28.096667},{"c":28.1,"h":28.16,"l":27.93,"n":51,"o":28.16,"t":"2026-10-19T19:45:00Z","v":3335,"vw":28.010672},{"c":28.3,"h":28.61,"l":28.03,"n":12,"o":28.03,"t":"2026-10-19T20:00:00Z","v":835,"vw":28.191242},{"c":28.07,"h":28.07,"l":28.07,"n":21,"o":28.07,"t":"2026-10-19T20:45:00Z","v":546,"vw":28.07},{"c":28.2,"h":28.2,"l":28.07,"n":61,"o":28.07,"t":"2026-10-19T21:00:00Z","v":1790,"vw":28.149184},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-19T22:15:00Z","v":245,"vw":28.4},{"c":28.2,"h":28.2,"l":28.2,"n":1,"o":28.2,"t":"2026-10-19T22:45:00Z","v":150,"vw":28.2},{"c":28.2,"h":28.2,"l":28.2,"n":1,"o":28.2,"t":"2026-10-19T23:00:00Z","v":100,"vw":28.2},{"c":28.2,"h":28.26,"l":28.2,"n":5,"o":28.26,"t":"2026-10-19T23:45:00Z","v":736,"vw":28.210345},{"c":28,"h":28.31,"l":28,"n":89,"o":28.31,"t":"2026-10-20T08:00:00Z","v":5268,"vw":28.124309},{"c":27.5774,"h":27.5774,"l":27.5774,"n":1,"o":27.5774,"t":"2026-10-20T09:00:00Z","v":216,"vw":27.5774},{"c":27.71,"h":27.85,"l":27.71,"n":4,"o":27.85,"t":"2026-10-20T10:15:00Z","v":303,"vw":27.756512},{"c":27.5952,"h":27.64,"l":27.5952,"n":3,"o":27.64,"t":"2026-10-20T10:30:00Z","v":854,"vw":27.619016},{"c":27.6923,"h":27.6923,"l":27.6923,"n":2,"o":27.6923,"t":"2026-10-20T11:00:00Z","v":825,"vw":27.6923},{"c":27.58,"h":27.58,"l":27.58,"n":1,"o":27.58,"t":"2026-10-20T11:15:00Z","v":100,"vw":27.58},{"c":27.9774,"h":27.9774,"l":27.84,"n":4,"o":27.84,"t":"2026-10-20T11:30:00Z","v":476,"vw":27.886807},{"c":28.15,"h":28.15,"l":27.89,"n":6,"o":27.89,"t":"2026-10-20T12:00:00Z","v":503,"vw":27.948},{"c":28.01,"h":28.01,"l":27.86,"n":6,"o":27.86,"t":"2026-10-20T12:15:00Z","v":450,"vw":27.923333},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-20T12:30:00Z","v":420,"vw":28},{"c":28.12,"h":28.2294,"l":28.12,"n":7,"o":28.2294,"t":"2026-10-20T12:45:00Z","v":1599,"vw":28.14956},{"c":27.95,"h":27.985,"l":27.95,"n":5,"o":27.985,"t":"2026-10-20T13:15:00Z","v":777,"vw":27.955193},{"c":28.02,"h":28.0555,"l":27.91,"n":49,"o":27.91,"t":"2026-10-20T13:30:00Z","v":4312,"vw":27.985498},{"c":28.48,"h":28.48,"l":28.01,"n":38,"o":28.01,"t":"2026-10-20T13:45:00Z","v":4297,"vw":28.18402},{"c":29.47,"h":29.47,"l":28.74,"n":99,"o":28.75,"t":"2026-10-20T14:00:00Z","v":10807,"vw":29.169398},{"c":29.53,"h":29.62,"l":29.2613,"n":140,"o":29.62,"t":"2026-10-20T14:15:00Z","v":7928,"vw":29.433582},{"c":29.595,"h":29.7,"l":29.4122,"n":65,"o":29.53,"t":"2026-10-20T14:30:00Z","v":4777,"vw":29.569473},{"c":29.91,"h":30.0007,"l":29.48,"n":68,"o":29.5,"t":"2026-10-20T14:45:00Z","v":5727,"vw":29.672062},{"c":28.51,"h":29.89,"l":28.51,"n":101,"o":29.89,"t":"2026-10-20T15:00:00Z","v":4912,"vw":29.255804},{"c":28.715,"h":28.94,"l":28.66,"n":74,"o":28.93,"t":"2026-10-20T15:15:00Z","v":6817,"vw":28.792519},{"c":28.8,"h":28.8,"l":28.62,"n":22,"o":28.681,"t":"2026-10-20T15:30:00Z","v":744,"vw":28.70552},{"c":28.97,"h":28.97,"l":28.57,"n":35,"o":28.59,"t":"2026-10-20T15:45:00Z","v":4981,"vw":28.661502},{"c":28.95,"h":29.09,"l":28.95,"n":22,"o":29.0335,"t":"2026-10-20T16:00:00Z","v":2184,"vw":29.034446},{"c":28.945,"h":28.96,"l":28.81,"n":31,"o":28.96,"t":"2026-10-20T16:15:00Z","v":1563,"vw":28.871664},{"c":29.05,"h":29.17,"l":29.045,"n":26,"o":29.1,"t":"2026-10-20T16:30:00Z","v":1660,"vw":29.123995},{"c":29.235,"h":29.235,"l":29.14,"n":13,"o":29.14,"t":"2026-10-20T16:45:00Z","v":3562,"vw":29.170708},{"c":29.24,"h":29.3699,"l":29.175,"n":14,"o":29.19,"t":"2026-10-20T17:00:00Z","v":890,"vw":29.229073},{"c":29.255,"h":29.28,"l":29.255,"n":3,"o":29.28,"t":"2026-10-20T17:15:00Z","v":657,"vw":29.268176},{"c":29.27,"h":29.28,"l":29.2,"n":14,"o":29.225,"t":"2026-10-20T17:30:00Z","v":1033,"vw":29.22296},{"c":29.24,"h":29.379,"l":29.24,"n":5,"o":29.34,"t":"2026-10-20T17:45:00Z","v":1660,"vw":29.362333},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-10-20T18:00:00Z","v":100,"vw":29.25},{"c":28.9299,"h":28.9299,"l":28.9299,"n":5,"o":28.9299,"t":"2026-10-20T18:15:00Z","v":485,"vw":28.9299},{"c":28.8235,"h":29.03,"l":28.8235,"n":35,"o":29.03,"t":"2026-10-20T18:30:00Z","v":3285,"vw":28.942259},{"c":29.1115,"h":29.1115,"l":28.94,"n":20,"o":28.96,"t":"2026-10-20T18:45:00Z","v":1630,"vw":29.00416},{"c":29.05,"h":29.06,"l":29.03,"n":16,"o":29.03,"t":"2026-10-20T19:00:00Z","v":2590,"vw":29.057517},{"c":28.7762,"h":29.02,"l":28.7762,"n":42,"o":29.0101,"t":"2026-10-20T19:15:00Z","v":6107,"vw":28.973798},{"c":29.18,"h":29.18,"l":29.04,"n":21,"o":29.04,"t":"2026-10-20T19:30:00Z","v":737,"vw":29.12},{"c":29.25,"h":29.295,"l":29.2,"n":37,"o":29.23,"t":"2026-10-20T19:45:00Z","v":2266,"vw":29.257863},{"c":29.22,"h":29.3,"l":29.22,"n":6,"o":29.3,"t":"2026-10-20T20:00:00Z","v":289,"vw":29.264351},{"c":29.47,"h":29.47,"l":29.47,"n":1,"o":29.47,"t":"2026-10-20T20:30:00Z","v":681,"vw":29.47},{"c":29.67,"h":29.72,"l":29.44,"n":29,"o":29.72,"t":"2026-10-20T21:00:00Z","v":2288,"vw":29.49588},{"c":29.32,"h":29.75,"l":29.3,"n":8,"o":29.75,"t":"2026-10-20T21:15:00Z","v":645,"vw":29.393985},{"c":29.49,"h":29.4948,"l":29.49,"n":5,"o":29.4948,"t":"2026-10-20T21:45:00Z","v":658,"vw":29.490994},{"c":29.6836,"h":29.6836,"l":29.49,"n":6,"o":29.49,"t":"2026-10-20T22:00:00Z","v":577,"vw":29.53072},{"c":29.7,"h":29.7,"l":29.67,"n":2,"o":29.67,"t":"2026-10-20T22:15:00Z","v":450,"vw":29.676667},{"c":29.87,"h":29.87,"l":29.7,"n":8,"o":29.7,"t":"2026-10-20T22:30:00Z","v":1306,"vw":29.765853},{"c":29.739,"h":29.739,"l":29.739,"n":1,"o":29.739,"t":"2026-10-20T23:00:00Z","v":200,"vw":29.739},{"c":29.49,"h":29.89,"l":29.49,"n":65,"o":29.75,"t":"2026-10-21T08:00:00Z","v":2180,"vw":29.60337},{"c":29.9982,"h":29.9982,"l":29.9982,"n":1,"o":29.9982,"t":"2026-10-21T08:15:00Z","v":1500,"vw":29.9982},{"c":29.87,"h":30.0844,"l":29.84,"n":12,"o":30,"t":"2026-10-21T08:30:00Z","v":878,"vw":29.977964},{"c":30.27,"h":30.27,"l":30.24,"n":12,"o":30.24,"t":"2026-10-21T09:00:00Z","v":1159,"vw":30.265},{"c":30.53,"h":31.1938,"l":30.47,"n":12,"o":30.47,"t":"2026-10-21T09:15:00Z","v":1215,"vw":30.612544},{"c":30.65,"h":30.8402,"l":30.65,"n":21,"o":30.8402,"t":"2026-10-21T09:30:00Z","v":1993,"vw":30.675684},{"c":30.28,"h":30.28,"l":30.17,"n":12,"o":30.17,"t":"2026-10-21T10:15:00Z","v":481,"vw":30.244552},{"c":30.56,"h":30.56,"l":30.56,"n":1,"o":30.56,"t":"2026-10-21T10:30:00Z","v":100,"vw":30.56},{"c":30.59,"h":30.59,"l":30.59,"n":2,"o":30.59,"t":"2026-10-21T10:45:00Z","v":124,"vw":30.59},{"c":30.4,"h":30.53,"l":30.4,"n":8,"o":30.53,"t":"2026-10-21T11:00:00Z","v":899,"vw":30.415834},{"c":30.43,"h":30.43,"l":30.43,"n":3,"o":30.43,"t":"2026-10-21T11:15:00Z","v":730,"vw":30.43},{"c":30.45,"h":30.45,"l":30.45,"n":3,"o":30.45,"t":"2026-10-21T12:00:00Z","v":260,"vw":30.45},{"c":30.6,"h":30.6757,"l":30.52,"n":13,"o":30.6757,"t":"2026-10-21T12:15:00Z","v":1504,"vw":30.62665},{"c":30.5,"h":30.62,"l":30.5,"n":7,"o":30.62,"t":"2026-10-21T12:30:00Z","v":730,"vw":30.567408},{"c":30.59,"h":30.59,"l":30.59,"n":1,"o":30.59,"t":"2026-10-21T12:45:00Z","v":150,"vw":30.59},{"c":30.73,"h":30.83,"l":30.62,"n":11,"o":30.62,"t":"2026-10-21T13:00:00Z","v":1904,"vw":30.763711},{"c":30.8,"h":30.8,"l":30.77,"n":7,"o":30.79,"t":"2026-10-21T13:15:00Z","v":996,"vw":30.788879},{"c":30.43,"h":30.75,"l":30.35,"n":126,"o":30.75,"t":"2026-10-21T13:30:00Z","v":7602,"vw":30.443205},{"c":30.44,"h":30.64,"l":30.44,"n":28,"o":30.44,"t":"2026-10-21T13:45:00Z","v":1780,"vw":30.527413},{"c":30.72,"h":30.8,"l":30.395,"n":51,"o":30.5,"t":"2026-10-21T14:00:00Z","v":5609,"vw":30.636956},{"c":30.92,"h":31.21,"l":30.68,"n":112,"o":30.7,"t":"2026-10-21T14:15:00Z","v":7806,"vw":30.945077},{"c":31.16,"h":31.25,"l":30.89,"n":69,"o":30.91,"t":"2026-10-21T14:30:00Z","v":5459,"vw":31.081981},{"c":31.67,"h":31.8,"l":31.14,"n":129,"o":31.14,"t":"2026-10-21T14:45:00Z","v":8010,"vw":31.559806},{"c":31.66,"h":31.7506,"l":31.48,"n":102,"o":31.7,"t":"2026-10-21T15:00:00Z","v":5868,"vw":31.617398},{"c":31.36,"h":31.53,"l":31.25,"n":40,"o":31.43,"t":"2026-10-21T15:15:00Z","v":4097,"vw":31.327447},{"c":31.455,"h":31.56,"l":31.42,"n":35,"o":31.53,"t":"2026-10-21T15:30:00Z","v":4534,"vw":31.531086},{"c":31.59,"h":31.59,"l":31.45,"n":19,"o":31.5,"t":"2026-10-21T15:45:00Z","v":1996,"vw":31.475024},{"c":31.4413,"h":31.6,"l":31.43,"n":49,"o":31.52,"t":"2026-10-21T16:00:00Z","v":3670,"vw":31.507755},{"c":31.6,"h":31.6,"l":31.44,"n":24,"o":31.47,"t":"2026-10-21T16:15:00Z","v":1129,"vw":31.508561},{"c":31.63,"h":31.78,"l":31.4125,"n":33,"o":31.4125,"t":"2026-10-21T16:30:00Z","v":2800,"vw":31.632382},{"c":31.6647,"h":31.8,"l":31.6647,"n":17,"o":31.735,"t":"2026-10-21T16:45:00Z","v":1791,"vw":31.780313},{"c":31.47,"h":31.49,"l":31.4301,"n":21,"o":31.49,"t":"2026-10-21T17:00:00Z","v":1773,"vw":31.450398},{"c":31.59,"h":31.625,"l":31.55,"n":17,"o":31.57,"t":"2026-10-21T17:15:00Z","v":2870,"vw":31.572795},{"c":31.76,"h":31.78,"l":31.69,"n":10,"o":31.69,"t":"2026-10-21T17:30:00Z","v":1493,"vw":31.742733},{"c":31.9,"h":31.925,"l":31.7299,"n":29,"o":31.76,"t":"2026-10-21T17:45:00Z","v":3643,"vw":31.891152},{"c":32,"h":32.09,"l":31.915,"n":35,"o":31.915,"t":"2026-10-21T18:00:00Z","v":1652,"vw":32.002714},{"c":32.23,"h":32.398,"l":32.2085,"n":69,"o":32.27,"t":"2026-10-21T18:15:00Z","v":4106,"vw":32.331985},{"c":32.26,"h":32.33,"l":32.14,"n":52,"o":32.19,"t":"2026-10-21T18:30:00Z","v":11210,"vw":32.172342},{"c":31.81,"h":32.21,"l":31.81,"n":103,"o":32.17,"t":"2026-10-21T18:45:00Z","v":13822,"vw":31.989494},{"c":31.59,"h":31.82,"l":31.52,"n":101,"o":31.82,"t":"2026-10-21T19:00:00Z","v":11980,"vw":31.628964},{"c":31.72,"h":31.73,"l":31.58,"n":41,"o":31.66,"t":"2026-10-21T19:15:00Z","v":4849,"vw":31.668029},{"c":31.91,"h":31.94,"l":31.7601,"n":56,"o":31.86,"t":"2026-10-21T19:30:00Z","v":18405,"vw":31.897094},{"c":31.94,"h":32.14,"l":31.92,"n":160,"o":31.92,"t":"2026-10-21T19:45:00Z","v":19117,"vw":31.994444},{"c":31.95,"h":31.95,"l":31.95,"n":5,"o":31.95,"t":"2026-10-21T20:00:00Z","v":13469,"vw":31.95},{"c":32.01,"h":32.01,"l":32.01,"n":2,"o":32.01,"t":"2026-10-21T20:30:00Z","v":203,"vw":32.01},{"c":31.5,"h":31.5,"l":31.5,"n":5,"o":31.5,"t":"2026-10-21T21:00:00Z","v":223,"vw":31.5},{"c":31.5,"h":32.07,"l":31.5,"n":5,"o":31.6,"t":"2026-10-21T21:45:00Z","v":501,"vw":31.654},{"c":31.3145,"h":31.3145,"l":31.3145,"n":1,"o":31.3145,"t":"2026-10-21T22:00:00Z","v":117,"vw":31.3145},{"c":31.2548,"h":31.49,"l":31.2,"n":11,"o":31.3,"t":"2026-10-21T22:15:00Z","v":1435,"vw":31.295252},{"c":31.28,"h":31.28,"l":31.27,"n":8,"o":31.27,"t":"2026-10-21T22:30:00Z","v":891,"vw":31.278817},{"c":30.86,"h":30.86,"l":30.86,"n":5,"o":30.86,"t":"2026-10-21T23:15:00Z","v":247,"vw":30.86},{"c":28.8413,"h":30.1,"l":28.8413,"n":119,"o":29.78,"t":"2026-10-22T08:00:00Z","v":6764,"vw":29.799483},{"c":29.04,"h":29.71,"l":29.04,"n":18,"o":29.2,"t":"2026-10-22T08:15:00Z","v":1468,"vw":29.260989},{"c":29.15,"h":29.15,"l":29.04,"n":4,"o":29.04,"t":"2026-10-22T08:45:00Z","v":972,"vw":29.105591},{"c":29.16,"h":29.2,"l":29.11,"n":7,"o":29.11,"t":"2026-10-22T09:00:00Z","v":724,"vw":29.151101},{"c":28.92,"h":29.3,"l":28.92,"n":13,"o":29.18,"t":"2026-10-22T09:15:00Z","v":1751,"vw":29.135771},{"c":29.04,"h":29.04,"l":29.04,"n":4,"o":29.04,"t":"2026-10-22T09:30:00Z","v":263,"vw":29.04},{"c":29.03,"h":29.03,"l":29.03,"n":1,"o":29.03,"t":"2026-10-22T09:45:00Z","v":111,"vw":29.03},{"c":29.3,"h":29.36,"l":29.3,"n":10,"o":29.36,"t":"2026-10-22T10:00:00Z","v":2974,"vw":29.310323},{"c":29.3,"h":29.3,"l":29.3,"n":2,"o":29.3,"t":"2026-10-22T10:30:00Z","v":500,"vw":29.3},{"c":29.28,"h":29.28,"l":29.28,"n":2,"o":29.28,"t":"2026-10-22T11:15:00Z","v":1601,"vw":29.28},{"c":29,"h":29.1289,"l":28.9907,"n":14,"o":29.1289,"t":"2026-10-22T11:45:00Z","v":5352,"vw":29.007185},{"c":29,"h":29,"l":29,"n":3,"o":29,"t":"2026-10-22T12:15:00Z","v":1003,"vw":29},{"c":28.88,"h":28.955,"l":28.8,"n":9,"o":28.89,"t":"2026-10-22T12:45:00Z","v":775,"vw":28.860824},{"c":28.71,"h":28.8,"l":28.7,"n":8,"o":28.8,"t":"2026-10-22T13:00:00Z","v":845,"vw":28.729412},{"c":28.82,"h":28.82,"l":28.71,"n":10,"o":28.71,"t":"2026-10-22T13:15:00Z","v":1874,"vw":28.734},{"c":29,"h":29.13,"l":28.84,"n":138,"o":28.97,"t":"2026-10-22T13:30:00Z","v":8322,"vw":28.969116},{"c":29.1,"h":29.1,"l":28.79,"n":91,"o":28.84,"t":"2026-10-22T13:45:00Z","v":4675,"vw":28.884991},{"c":28.9,"h":29.09,"l":28.85,"n":57,"o":29.05,"t":"2026-10-22T14:00:00Z","v":2345,"vw":28.968137},{"c":28.9298,"h":28.98,"l":28.75,"n":61,"o":28.75,"t":"2026-10-22T14:15:00Z","v":1975,"vw":28.907152},{"c":29.06,"h":29.06,"l":28.7344,"n":62,"o":28.83,"t":"2026-10-22T14:30:00Z","v":6072,"vw":28.846494},{"c":28.86,"h":28.89,"l":28.79,"n":39,"o":28.85,"t":"2026-10-22T14:45:00Z","v":2838,"vw":28.83249},{"c":28.51,"h":28.86,"l":28.51,"n":55,"o":28.86,"t":"2026-10-22T15:00:00Z","v":2608,"vw":28.728116},{"c":28.72,"h":28.76,"l":28.51,"n":42,"o":28.51,"t":"2026-10-22T15:15:00Z","v":2952,"vw":28.65616},{"c":28.71,"h":28.79,"l":28.64,"n":39,"o":28.72,"t":"2026-10-22T15:30:00Z","v":1704,"vw":28.712247},{"c":28.8197,"h":28.8197,"l":28.58,"n":43,"o":28.58,"t":"2026-10-22T15:45:00Z","v":3251,"vw":28.66391},{"c":28.87,"h":28.92,"l":28.785,"n":11,"o":28.785,"t":"2026-10-22T16:00:00Z","v":577,"vw":28.873},{"c":28.915,"h":28.915,"l":28.85,"n":19,"o":28.91,"t":"2026-10-22T16:15:00Z","v":1352,"vw":28.902165},{"c":28.81,"h":28.86,"l":28.81,"n":5,"o":28.85,"t":"2026-10-22T16:30:00Z","v":401,"vw":28.84},{"c":28.41,"h":28.74,"l":28.23,"n":57,"o":28.74,"t":"2026-10-22T16:45:00Z","v":4031,"vw":28.417839},{"c":28.4,"h":28.5201,"l":28.4,"n":13,"o":28.5201,"t":"2026-10-22T17:00:00Z","v":587,"vw":28.445609},{"c":28.47,"h":28.54,"l":28.47,"n":5,"o":28.54,"t":"2026-10-22T17:15:00Z","v":534,"vw":28.516667},{"c":28.25,"h":28.431,"l":28.24,"n":28,"o":28.39,"t":"2026-10-22T17:30:00Z","v":2138,"vw":28.318889},{"c":28.15,"h":28.4,"l":28.15,"n":21,"o":28.305,"t":"2026-10-22T17:45:00Z","v":1094,"vw":28.276756},{"c":27.93,"h":28,"l":27.93,"n":40,"o":28,"t":"2026-10-22T18:00:00Z","v":2381,"vw":27.975085},{"c":27.96,"h":28,"l":27.92,"n":21,"o":27.92,"t":"2026-10-22T18:15:00Z","v":1342,"vw":27.973649},{"c":27.97,"h":28.02,"l":27.946,"n":21,"o":27.95,"t":"2026-10-22T18:30:00Z","v":1780,"vw":27.983028},{"c":28.07,"h":28.1,"l":28,"n":51,"o":28.01,"t":"2026-10-22T18:45:00Z","v":4083,"vw":28.042384},{"c":28.11,"h":28.16,"l":27.99,"n":22,"o":28.16,"t":"2026-10-22T19:00:00Z","v":1339,"vw":28.069941},{"c":28.37,"h":28.37,"l":28.14,"n":47,"o":28.14,"t":"2026-10-22T19:15:00Z","v":4887,"vw":28.183628},{"c":28.1,"h":28.2079,"l":28.1,"n":5,"o":28.18,"t":"2026-10-22T19:30:00Z","v":801,"vw":28.138021},{"c":27.94,"h":28.17,"l":27.925,"n":250,"o":28.01,"t":"2026-10-22T19:45:00Z","v":24448,"vw":28.082427},{"c":27.9611,"h":28.5707,"l":27.9611,"n":16,"o":27.97,"t":"2026-10-22T20:00:00Z","v":1332,"vw":28.029972},{"c":27.86,"h":27.86,"l":27.86,"n":9,"o":27.86,"t":"2026-10-22T20:15:00Z","v":357,"vw":27.86},{"c":28.51,"h":28.51,"l":28.51,"n":2,"o":28.51,"t":"2026-10-22T20:30:00Z","v":579,"vw":28.51}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.9637294508981015,"strike":58.08287668662447,"iv":1.9210991870384417,"gamma":0.015143032453134017,"theta":-0.0626172941051103,"vega":0.01871696358536258,"rho":0.002607718703302402,"breakevenPct":107.10840455111389},{"delta":0.2,"premium":1.1938643909667137,"strike":46.92973834605975,"iv":1.628511819083608,"gamma":0.02138950722360298,"theta":-0.0634689515437006,"vega":0.022419008628675772,"rho":0.0035460692158329954,"breakevenPct":68.7955199474797},{"delta":0.25,"premium":1.6303669175012336,"strike":44.174082706246914,"iv":1.6898304762096201,"gamma":0.023381227694060376,"theta":-0.07510035088331161,"vega":0.025493195550475536,"rho":0.004329577334811672,"breakevenPct":60.66099482198579},{"delta":0.3,"premium":1.8744444444444441,"strike":39.08888888888889,"iv":1.5051444444444442,"gamma":0.02879555555555556,"theta":-0.07321777777777777,"vega":0.027944444444444445,"rho":0.0052620406269177885,"breakevenPct":43.680579913480635},{"delta":0.35,"premium":2.436021505376346,"strike":37.870967741935495,"iv":1.6209946236559154,"gamma":0.028513978494623622,"theta":-0.08401612903225814,"vega":0.029808602150537634,"rho":0.005951702476520556,"breakevenPct":41.37842598145158},{"delta":0.4,"premium":2.685294117647059,"strike":34.588235294117645,"iv":1.4601647058823528,"gamma":0.03301176470588236,"theta":-0.07906470588235293,"vega":0.031023529411764707,"rho":0.00687908122998746,"breakevenPct":30.738440588441613},{"delta":0.45,"premium":3.0944648093841645,"strike":32.42375366568915,"iv":1.400549853372434,"gamma":0.035288269794721404,"theta":-0.07765894428152492,"vega":0.03170337243401759,"rho":0.007684550769964148,"breakevenPct":24.581615135297476},{"delta":0.5,"premium":3.51219512195122,"strike":30.829268292682926,"iv":1.3705829268292682,"gamma":0.036248780487804874,"theta":-0.07691951219512196,"vega":0.03208292682926829,"rho":0.008485536416415114,"breakevenPct":20.454098262483843},{"delta":0.55,"premium":3.9702702702702712,"strike":29.256756756756754,"iv":1.3299486486486487,"gamma":0.03702162162162162,"theta":-0.07411891891891893,"vega":0.031777027027027026,"rho":0.009254420975688411,"breakevenPct":16.54516670300605},{"delta":0.6,"premium":4.398984771573604,"strike":27.84771573604061,"iv":1.2748,"gamma":0.03768883248730964,"theta":-0.06956751269035533,"vega":0.031062944162436545,"rho":0.010047117621096304,"breakevenPct":13.10663103337148},{"delta":0.65,"premium":5.196756756756757,"strike":26.55135135135135,"iv":1.3317643243243245,"gamma":0.03459243243243243,"theta":-0.06969243243243242,"vega":0.02976162162162162,"rho":0.01055457937903783,"breakevenPct":11.357797643311489},{"delta":0.7,"premium":6.327329192546583,"strike":25.080745341614907,"iv":1.458140372670807,"gamma":0.029647204968944105,"theta":-0.0716416149068323,"vega":0.02790496894409938,"rho":0.010799782045153852,"breakevenPct":10.165115868682875},{"delta":0.75,"premium":6.774369747899159,"strike":23.792717086834735,"iv":1.3458406162464986,"gamma":0.029364705882352942,"theta":-0.06074285714285715,"vega":0.02548543417366947,"rho":0.011580007259395385,"breakevenPct":7.215316852802144},{"delta":0.8,"premium":7.658840579710146,"strike":22.37101449275362,"iv":1.3311617391304347,"gamma":0.026127536231884053,"theta":-0.05317768115942028,"vega":0.02245333333333333,"rho":0.012017171997106394,"breakevenPct":5.330954305379744},{"delta":0.85,"premium":9.103571428571428,"strike":20.52857142857143,"iv":1.3995757142857144,"gamma":0.02072714285714286,"theta":-0.04675428571428572,"vega":0.01871571428571429,"rho":0.012013166295536755,"breakevenPct":3.935962318985814},{"delta":0.9,"premium":10.005486222917979,"strike":19.157522961803366,"iv":1.2944188806532075,"gamma":0.016783320274415012,"theta":-0.03339364830445064,"vega":0.014052541655384708,"rho":0.012436580860714752,"breakevenPct":2.2904566282755052}],"put":[{"delta":0.1,"premium":1.210066111805022,"strike":15.230082555543362,"iv":2.3510819202814015,"gamma":0.009367690193407755,"theta":-0.05635522205987207,"vega":0.014070143067653475,"rho":-0.003260587047939982,"breakevenPct":50.82421450810824},{"delta":0.15,"premium":1.4323754247296872,"strike":19.2550018876875,"iv":1.7914551525985924,"gamma":0.01619990842241369,"theta":-0.05713226923524996,"vega":0.01871157780701079,"rho":-0.004589992135292746,"breakevenPct":37.48640314641245},{"delta":0.2,"premium":1.609466019417476,"strike":22.02912621359223,"iv":1.4535941747572816,"gamma":0.023966990291262136,"theta":-0.055625242718446606,"vega":0.022458252427184466,"rho":-0.005871360114325411,"breakevenPct":28.377200301035582},{"delta":0.25,"premium":2.3762195121951217,"strike":23.48780487804878,"iv":1.5423268292682928,"gamma":0.025614634146341464,"theta":-0.0669219512195122,"vega":0.025473170731707316,"rho":-0.007622072662701394,"breakevenPct":25.950244244638174},{"delta":0.3,"premium":2.9246200607902733,"strike":25.054711246200608,"iv":1.4996349544072949,"gamma":0.02888206686930091,"theta":-0.0709531914893617,"vega":0.02796565349544073,"rho":-0.009202542335912233,"breakevenPct":22.377793106242255},{"delta":0.35,"premium":3.697852760736196,"strike":26.57975460122699,"iv":1.508934662576687,"gamma":0.0305319018404908,"theta":-0.07591901840490797,"vega":0.029737730061349693,"rho":-0.010957223220900812,"breakevenPct":19.740786248716958},{"delta":0.4,"premium":4.741279069767442,"strike":28.174418604651162,"iv":1.568124418604651,"gamma":0.03068953488372093,"theta":-0.08211279069767441,"vega":0.031022093023255815,"rho":-0.012924759594381264,"breakevenPct":17.80729731713883},{"delta":0.45,"premium":5.325,"strike":29.625,"iv":1.4791,"gamma":0.0333375,"theta":-0.0791,"vega":0.0317875,"rho":-0.01453081665780605,"breakevenPct":14.766748509294986},{"delta":0.5,"premium":6.594019933554817,"strike":31.375415282392026,"iv":1.5262352159468437,"gamma":0.032537541528239206,"theta":-0.08207475083056479,"vega":0.032,"rho":-0.016676586715425025,"breakevenPct":13.078234483208675},{"delta":0.55,"premium":8.23318584070797,"strike":33.46017699115045,"iv":1.588864601769912,"gamma":0.031033628318584063,"theta":-0.08453893805309738,"vega":0.031807964601769906,"rho":-0.019114614747739393,"breakevenPct":11.515288844466937},{"delta":0.6,"premium":9.58148148148148,"strike":35.32592592592592,"iv":1.580491851851852,"gamma":0.030384444444444443,"theta":-0.08162370370370371,"vega":0.031008888888888888,"rho":-0.021323838837622355,"breakevenPct":9.700300089637171},{"delta":0.65,"premium":10.214957264957265,"strike":36.58119658119658,"iv":1.4720803418803419,"gamma":0.03127692307692308,"theta":-0.07241196581196581,"vega":0.029793162393162393,"rho":-0.02296617316189455,"breakevenPct":7.519328950405772},{"delta":0.7,"premium":11.638693467336683,"strike":38.45728643216081,"iv":1.442827135678392,"gamma":0.029996984924623115,"theta":-0.06607688442211056,"vega":0.027934170854271356,"rho":-0.025233555012174426,"breakevenPct":5.932679884868052},{"delta":0.75,"premium":15.316310819770539,"strike":42.45006575110329,"iv":1.5632202485924092,"gamma":0.02530823518695136,"theta":-0.06429356826742244,"vega":0.025511175706791064,"rho":-0.0293080061232987,"breakevenPct":4.827236298376898},{"delta":0.8,"premium":19.494398480551396,"strike":46.97186646214439,"iv":1.630200807219119,"gamma":0.0212702449335112,"theta":-0.05768303059801258,"vega":0.022360449138925216,"rho":-0.03376498201461585,"breakevenPct":3.621648608933736},{"delta":0.85,"premium":24.876943789053712,"strike":52.708189473251245,"iv":1.6933829412596269,"gamma":0.017163415547205147,"theta":-0.048509007763941,"vega":0.018699395445515053,"rho":-0.03918193672011035,"breakevenPct":2.3807587365923006}]},"raw":{"call":[{"delta":0.15,"premium":0.9637294508981015,"strike":58.08287668662447,"iv":1.9210991870384417,"gamma":0.015143032453134017,"theta":-0.0626172941051103,"vega":0.01871696358536258,"rho":0.002607718703302402,"breakevenPct":107.10840455111389},{"delta":0.2,"premium":1.1938643909667137,"strike":46.92973834605975,"iv":1.628511819083608,"gamma":0.02138950722360298,"theta":-0.0634689515437006,"vega":0.022419008628675772,"rho":0.0035460692158329954,"breakevenPct":68.7955199474797},{"delta":0.25,"premium":1.6303669175012336,"strike":44.174082706246914,"iv":1.6898304762096201,"gamma":0.023381227694060376,"theta":-0.07510035088331161,"vega":0.025493195550475536,"rho":0.004329577334811672,"breakevenPct":60.66099482198579},{"delta":0.3,"premium":1.8744444444444441,"strike":39.08888888888889,"iv":1.5051444444444442,"gamma":0.02879555555555556,"theta":-0.07321777777777777,"vega":0.027944444444444445,"rho":0.0052620406269177885,"breakevenPct":43.680579913480635},{"delta":0.35,"premium":2.436021505376346,"strike":37.870967741935495,"iv":1.6209946236559154,"gamma":0.028513978494623622,"theta":-0.08401612903225814,"vega":0.029808602150537634,"rho":0.005951702476520556,"breakevenPct":41.37842598145158},{"delta":0.4,"premium":2.685294117647059,"strike":34.588235294117645,"iv":1.4601647058823528,"gamma":0.03301176470588236,"theta":-0.07906470588235293,"vega":0.031023529411764707,"rho":0.00687908122998746,"breakevenPct":30.738440588441613},{"delta":0.45,"premium":3.0944648093841645,"strike":32.42375366568915,"iv":1.400549853372434,"gamma":0.035288269794721404,"theta":-0.07765894428152492,"vega":0.03170337243401759,"rho":0.007684550769964148,"breakevenPct":24.581615135297476},{"delta":0.5,"premium":3.51219512195122,"strike":30.829268292682926,"iv":1.3705829268292682,"gamma":0.036248780487804874,"theta":-0.07691951219512196,"vega":0.03208292682926829,"rho":0.008485536416415114,"breakevenPct":20.454098262483843},{"delta":0.55,"premium":3.9702702702702712,"strike":29.256756756756754,"iv":1.3299486486486487,"gamma":0.03702162162162162,"theta":-0.07411891891891893,"vega":0.031777027027027026,"rho":0.009254420975688411,"breakevenPct":16.54516670300605},{"delta":0.6,"premium":4.398984771573604,"strike":27.84771573604061,"iv":1.2748,"gamma":0.03768883248730964,"theta":-0.06956751269035533,"vega":0.031062944162436545,"rho":0.010047117621096304,"breakevenPct":13.10663103337148},{"delta":0.65,"premium":5.196756756756757,"strike":26.55135135135135,"iv":1.3317643243243245,"gamma":0.03459243243243243,"theta":-0.06969243243243242,"vega":0.02976162162162162,"rho":0.01055457937903783,"breakevenPct":11.357797643311489},{"delta":0.7,"premium":6.327329192546583,"strike":25.080745341614907,"iv":1.458140372670807,"gamma":0.029647204968944105,"theta":-0.0716416149068323,"vega":0.02790496894409938,"rho":0.010799782045153852,"breakevenPct":10.165115868682875},{"delta":0.75,"premium":6.774369747899159,"strike":23.792717086834735,"iv":1.3458406162464986,"gamma":0.029364705882352942,"theta":-0.06074285714285715,"vega":0.02548543417366947,"rho":0.011580007259395385,"breakevenPct":7.215316852802144},{"delta":0.8,"premium":7.658840579710146,"strike":22.37101449275362,"iv":1.3311617391304347,"gamma":0.026127536231884053,"theta":-0.05317768115942028,"vega":0.02245333333333333,"rho":0.012017171997106394,"breakevenPct":5.330954305379744},{"delta":0.85,"premium":9.103571428571428,"strike":20.52857142857143,"iv":1.3995757142857144,"gamma":0.02072714285714286,"theta":-0.04675428571428572,"vega":0.01871571428571429,"rho":0.012013166295536755,"breakevenPct":3.935962318985814},{"delta":0.9,"premium":10.005486222917979,"strike":19.157522961803366,"iv":1.2944188806532075,"gamma":0.016783320274415012,"theta":-0.03339364830445064,"vega":0.014052541655384708,"rho":0.012436580860714752,"breakevenPct":2.2904566282755052}],"put":[{"delta":0.1,"premium":1.210066111805022,"strike":15.230082555543362,"iv":2.3510819202814015,"gamma":0.009367690193407755,"theta":-0.05635522205987207,"vega":0.014070143067653475,"rho":-0.003260587047939982,"breakevenPct":50.82421450810824},{"delta":0.15,"premium":1.4323754247296872,"strike":19.2550018876875,"iv":1.7914551525985924,"gamma":0.01619990842241369,"theta":-0.05713226923524996,"vega":0.01871157780701079,"rho":-0.004589992135292746,"breakevenPct":37.48640314641245},{"delta":0.2,"premium":1.609466019417476,"strike":22.02912621359223,"iv":1.4535941747572816,"gamma":0.023966990291262136,"theta":-0.055625242718446606,"vega":0.022458252427184466,"rho":-0.005871360114325411,"breakevenPct":28.377200301035582},{"delta":0.25,"premium":2.3762195121951217,"strike":23.48780487804878,"iv":1.5423268292682928,"gamma":0.025614634146341464,"theta":-0.0669219512195122,"vega":0.025473170731707316,"rho":-0.007622072662701394,"breakevenPct":25.950244244638174},{"delta":0.3,"premium":2.9246200607902733,"strike":25.054711246200608,"iv":1.4996349544072949,"gamma":0.02888206686930091,"theta":-0.0709531914893617,"vega":0.02796565349544073,"rho":-0.009202542335912233,"breakevenPct":22.377793106242255},{"delta":0.35,"premium":3.697852760736196,"strike":26.57975460122699,"iv":1.508934662576687,"gamma":0.0305319018404908,"theta":-0.07591901840490797,"vega":0.029737730061349693,"rho":-0.010957223220900812,"breakevenPct":19.740786248716958},{"delta":0.4,"premium":4.741279069767442,"strike":28.174418604651162,"iv":1.568124418604651,"gamma":0.03068953488372093,"theta":-0.08211279069767441,"vega":0.031022093023255815,"rho":-0.012924759594381264,"breakevenPct":17.80729731713883},{"delta":0.45,"premium":5.325,"strike":29.625,"iv":1.4791,"gamma":0.0333375,"theta":-0.0791,"vega":0.0317875,"rho":-0.01453081665780605,"breakevenPct":14.766748509294986},{"delta":0.5,"premium":6.594019933554817,"strike":31.375415282392026,"iv":1.5262352159468437,"gamma":0.032537541528239206,"theta":-0.08207475083056479,"vega":0.032,"rho":-0.016676586715425025,"breakevenPct":13.078234483208675},{"delta":0.55,"premium":8.23318584070797,"strike":33.46017699115045,"iv":1.588864601769912,"gamma":0.031033628318584063,"theta":-0.08453893805309738,"vega":0.031807964601769906,"rho":-0.019114614747739393,"breakevenPct":11.515288844466937},{"delta":0.6,"premium":9.58148148148148,"strike":35.32592592592592,"iv":1.580491851851852,"gamma":0.030384444444444443,"theta":-0.08162370370370371,"vega":0.031008888888888888,"rho":-0.021323838837622355,"breakevenPct":9.700300089637171},{"delta":0.65,"premium":10.214957264957265,"strike":36.58119658119658,"iv":1.4720803418803419,"gamma":0.03127692307692308,"theta":-0.07241196581196581,"vega":0.029793162393162393,"rho":-0.02296617316189455,"breakevenPct":7.519328950405772},{"delta":0.7,"premium":11.638693467336683,"strike":38.45728643216081,"iv":1.442827135678392,"gamma":0.029996984924623115,"theta":-0.06607688442211056,"vega":0.027934170854271356,"rho":-0.025233555012174426,"breakevenPct":5.932679884868052},{"delta":0.75,"premium":15.316310819770539,"strike":42.45006575110329,"iv":1.5632202485924092,"gamma":0.02530823518695136,"theta":-0.06429356826742244,"vega":0.025511175706791064,"rho":-0.0293080061232987,"breakevenPct":4.827236298376898},{"delta":0.8,"premium":19.494398480551396,"strike":46.97186646214439,"iv":1.630200807219119,"gamma":0.0212702449335112,"theta":-0.05768303059801258,"vega":0.022360449138925216,"rho":-0.03376498201461585,"breakevenPct":3.621648608933736},{"delta":0.85,"premium":24.876943789053712,"strike":52.708189473251245,"iv":1.6933829412596269,"gamma":0.017163415547205147,"theta":-0.048509007763941,"vega":0.018699395445515053,"rho":-0.03918193672011035,"breakevenPct":2.3807587365923006}]}},"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"}}