{"symbol":"ZG","url":"https://intraalpha.com/companies/ZG","capturedAt":"2026-10-22T18:41:34.579Z","state":"ready","quote":{"symbol":"ZG","last_price":35.43,"prev_close":32.41,"regular_close":35.445,"change":3.02,"change_pct":9.3181,"regular_change":3.035,"regular_change_pct":9.3644,"extended_change":-0.015,"extended_change_pct":-0.0423,"bid":35.41,"ask":35.45,"bid_size":500,"ask_size":400,"volume":651190,"vwap":34.696252,"open":32.7,"high":35.695,"low":32.63,"close":35.445,"trade_count":13165,"last_trade_at":"2026-10-22T18:41:22.612466699Z","last_quote_at":"2026-10-22T18:41:31.8692158Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:41:29.997394492-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ZG","fetched_at":"2026-10-22T18:37:00.972694+00:00","name":"Zillow Group Inc","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"Zillow Group, Inc., a digital real estate company, operates real estate brands on mobile apps and websites in the United States. The company is headquartered in Seattle, Washington.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7486088000,"ebitda":175000000,"pe_ratio":144.74,"peg_ratio":0.92,"book_value":19.16,"dividend_per_share":null,"dividend_yield":null,"eps":0.23,"revenue_ttm":2810000000,"gross_profit_ttm":2048000000,"profit_margin":0.0196,"operating_margin_ttm":0.0466,"return_on_assets_ttm":0.0089,"return_on_equity_ttm":0.0122,"quarterly_earnings_growth":5.33,"quarterly_revenue_growth":0.179,"analyst_target_price":46.9,"analyst_number":5,"beta":2.021,"fifty_two_week_high":76.32,"fifty_two_week_low":27.25,"fifty_day_ma":32.45,"two_hundred_day_ma":40.52,"shares_outstanding":41402100,"forward_pe":32.57,"price_to_sales":2.664,"price_to_book":3.699,"ev_to_revenue":7.19,"ev_to_ebitda":74.33},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:37:00.972694+00:00"},"optionObservedAt":"2026-10-22T18:28:59.551Z","bars":[{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-15T11:40:00Z","v":100,"vw":29},{"c":29.5,"h":29.5,"l":29.5,"n":2,"o":29.5,"t":"2026-10-15T12:30:00Z","v":500,"vw":29.5},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-15T13:10:00Z","v":295,"vw":29.5},{"c":29.92,"h":29.99,"l":29.73,"n":65,"o":29.81,"t":"2026-10-15T13:15:00Z","v":4896,"vw":29.89537},{"c":30.69,"h":30.8,"l":29.83,"n":346,"o":29.87,"t":"2026-10-15T13:30:00Z","v":34275,"vw":30.532383},{"c":30.75,"h":30.75,"l":30.47,"n":223,"o":30.67,"t":"2026-10-15T13:35:00Z","v":7837,"vw":30.582966},{"c":30.51,"h":31.02,"l":30.51,"n":740,"o":30.71,"t":"2026-10-15T13:40:00Z","v":58225,"vw":30.939621},{"c":30.98,"h":31.08,"l":30.58,"n":240,"o":30.58,"t":"2026-10-15T13:45:00Z","v":9338,"vw":30.877966},{"c":31,"h":31.14,"l":30.93,"n":480,"o":31.02,"t":"2026-10-15T13:50:00Z","v":57059,"vw":30.98518},{"c":31.2,"h":31.26,"l":30.98,"n":269,"o":31.005,"t":"2026-10-15T13:55:00Z","v":17715,"vw":31.090778},{"c":31.36,"h":31.51,"l":31.2325,"n":642,"o":31.25,"t":"2026-10-15T14:00:00Z","v":64127,"vw":31.375699},{"c":31.38,"h":31.57,"l":31.38,"n":218,"o":31.44,"t":"2026-10-15T14:05:00Z","v":23744,"vw":31.486257},{"c":31.39,"h":31.46,"l":31.25,"n":169,"o":31.46,"t":"2026-10-15T14:10:00Z","v":9548,"vw":31.352775},{"c":31.26,"h":31.535,"l":31.26,"n":175,"o":31.5,"t":"2026-10-15T14:15:00Z","v":6648,"vw":31.407955},{"c":31.32,"h":31.32,"l":31.21,"n":239,"o":31.21,"t":"2026-10-15T14:20:00Z","v":10249,"vw":31.269791},{"c":31.42,"h":31.515,"l":31.35,"n":240,"o":31.35,"t":"2026-10-15T14:25:00Z","v":11500,"vw":31.446945},{"c":31.6104,"h":31.6104,"l":31.34,"n":163,"o":31.46,"t":"2026-10-15T14:30:00Z","v":12904,"vw":31.472887},{"c":31.63,"h":31.67,"l":31.54,"n":182,"o":31.63,"t":"2026-10-15T14:35:00Z","v":10688,"vw":31.597567},{"c":31.5,"h":31.62,"l":31.45,"n":197,"o":31.57,"t":"2026-10-15T14:40:00Z","v":7883,"vw":31.53535},{"c":31.38,"h":31.465,"l":31.33,"n":136,"o":31.46,"t":"2026-10-15T14:45:00Z","v":6262,"vw":31.38335},{"c":31.4,"h":31.47,"l":31.3834,"n":127,"o":31.39,"t":"2026-10-15T14:50:00Z","v":6598,"vw":31.419732},{"c":31.425,"h":31.45,"l":31.32,"n":166,"o":31.37,"t":"2026-10-15T14:55:00Z","v":7450,"vw":31.396343},{"c":31.61,"h":31.62,"l":31.36,"n":246,"o":31.4,"t":"2026-10-15T15:00:00Z","v":13725,"vw":31.506458},{"c":31.54,"h":31.58,"l":31.51,"n":215,"o":31.53,"t":"2026-10-15T15:05:00Z","v":8034,"vw":31.543625},{"c":31.53,"h":31.56,"l":31.5,"n":206,"o":31.51,"t":"2026-10-15T15:10:00Z","v":8818,"vw":31.528473},{"c":31.525,"h":31.55,"l":31.48,"n":176,"o":31.48,"t":"2026-10-15T15:15:00Z","v":10009,"vw":31.5297},{"c":31.67,"h":31.67,"l":31.55,"n":192,"o":31.55,"t":"2026-10-15T15:20:00Z","v":7448,"vw":31.600787},{"c":31.63,"h":31.67,"l":31.58,"n":161,"o":31.67,"t":"2026-10-15T15:25:00Z","v":6584,"vw":31.631449},{"c":31.525,"h":31.64,"l":31.47,"n":182,"o":31.64,"t":"2026-10-15T15:30:00Z","v":8134,"vw":31.538921},{"c":31.61,"h":31.61,"l":31.5,"n":172,"o":31.52,"t":"2026-10-15T15:35:00Z","v":7914,"vw":31.539683},{"c":31.54,"h":31.61,"l":31.535,"n":108,"o":31.61,"t":"2026-10-15T15:40:00Z","v":1937,"vw":31.580455},{"c":31.52,"h":31.565,"l":31.4,"n":253,"o":31.565,"t":"2026-10-15T15:45:00Z","v":9634,"vw":31.490137},{"c":31.47,"h":31.56,"l":31.455,"n":182,"o":31.55,"t":"2026-10-15T15:50:00Z","v":6954,"vw":31.510877},{"c":31.45,"h":31.52,"l":31.435,"n":210,"o":31.46,"t":"2026-10-15T15:55:00Z","v":8889,"vw":31.481773},{"c":31.45,"h":31.5,"l":31.38,"n":152,"o":31.48,"t":"2026-10-15T16:00:00Z","v":5036,"vw":31.438344},{"c":31.52,"h":31.52,"l":31.39,"n":187,"o":31.48,"t":"2026-10-15T16:05:00Z","v":8024,"vw":31.452362},{"c":31.5,"h":31.555,"l":31.45,"n":278,"o":31.51,"t":"2026-10-15T16:10:00Z","v":15206,"vw":31.506316},{"c":31.55,"h":31.57,"l":31.5,"n":147,"o":31.5,"t":"2026-10-15T16:15:00Z","v":4670,"vw":31.543499},{"c":31.585,"h":31.59,"l":31.55,"n":172,"o":31.56,"t":"2026-10-15T16:20:00Z","v":7204,"vw":31.569072},{"c":31.675,"h":31.675,"l":31.585,"n":157,"o":31.585,"t":"2026-10-15T16:25:00Z","v":7113,"vw":31.6302},{"c":31.61,"h":31.7,"l":31.61,"n":150,"o":31.67,"t":"2026-10-15T16:30:00Z","v":5933,"vw":31.67635},{"c":31.72,"h":31.72,"l":31.63,"n":179,"o":31.63,"t":"2026-10-15T16:35:00Z","v":10975,"vw":31.669921},{"c":31.69,"h":31.75,"l":31.6625,"n":95,"o":31.7456,"t":"2026-10-15T16:40:00Z","v":3718,"vw":31.696685},{"c":31.6,"h":31.7,"l":31.6,"n":111,"o":31.69,"t":"2026-10-15T16:45:00Z","v":3694,"vw":31.673568},{"c":31.73,"h":31.73,"l":31.59,"n":162,"o":31.59,"t":"2026-10-15T16:50:00Z","v":8036,"vw":31.669785},{"c":31.88,"h":31.88,"l":31.75,"n":123,"o":31.75,"t":"2026-10-15T16:55:00Z","v":4740,"vw":31.826121},{"c":31.875,"h":31.89,"l":31.83,"n":212,"o":31.875,"t":"2026-10-15T17:00:00Z","v":14300,"vw":31.862219},{"c":31.8043,"h":31.88,"l":31.76,"n":140,"o":31.87,"t":"2026-10-15T17:05:00Z","v":6600,"vw":31.824338},{"c":31.86,"h":31.86,"l":31.795,"n":134,"o":31.795,"t":"2026-10-15T17:10:00Z","v":5690,"vw":31.833219},{"c":31.88,"h":31.92,"l":31.87,"n":106,"o":31.87,"t":"2026-10-15T17:15:00Z","v":4246,"vw":31.893594},{"c":31.87,"h":31.98,"l":31.865,"n":157,"o":31.895,"t":"2026-10-15T17:20:00Z","v":7786,"vw":31.91772},{"c":32.03,"h":32.045,"l":31.84,"n":234,"o":31.89,"t":"2026-10-15T17:25:00Z","v":11990,"vw":31.962357},{"c":32.06,"h":32.07,"l":31.97,"n":218,"o":32.04,"t":"2026-10-15T17:30:00Z","v":11856,"vw":32.014725},{"c":32.06,"h":32.07,"l":31.995,"n":159,"o":32.05,"t":"2026-10-15T17:35:00Z","v":8364,"vw":32.052233},{"c":32.12,"h":32.16,"l":32.03,"n":286,"o":32.05,"t":"2026-10-15T17:40:00Z","v":15616,"vw":32.080574},{"c":32.215,"h":32.255,"l":32.13,"n":316,"o":32.145,"t":"2026-10-15T17:45:00Z","v":18862,"vw":32.229504},{"c":32.13,"h":32.255,"l":32.1253,"n":173,"o":32.22,"t":"2026-10-15T17:50:00Z","v":9001,"vw":32.200653},{"c":32.18,"h":32.22,"l":32.11,"n":205,"o":32.11,"t":"2026-10-15T17:55:00Z","v":7425,"vw":32.18451},{"c":32.13,"h":32.23,"l":32.13,"n":207,"o":32.18,"t":"2026-10-15T18:00:00Z","v":10578,"vw":32.193753},{"c":32.11,"h":32.145,"l":32.0601,"n":240,"o":32.13,"t":"2026-10-15T18:05:00Z","v":11551,"vw":32.106635},{"c":32.14,"h":32.145,"l":32.09,"n":147,"o":32.115,"t":"2026-10-15T18:10:00Z","v":6690,"vw":32.1225},{"c":32.285,"h":32.34,"l":32.1442,"n":307,"o":32.145,"t":"2026-10-15T18:15:00Z","v":15940,"vw":32.244011},{"c":32.25,"h":32.37,"l":32.25,"n":238,"o":32.32,"t":"2026-10-15T18:20:00Z","v":9418,"vw":32.320886},{"c":32.3,"h":32.305,"l":32.2,"n":171,"o":32.25,"t":"2026-10-15T18:25:00Z","v":9216,"vw":32.284852},{"c":32.28,"h":32.32,"l":32.24,"n":221,"o":32.29,"t":"2026-10-15T18:30:00Z","v":12899,"vw":32.285741},{"c":32.33,"h":32.34,"l":32.26,"n":172,"o":32.27,"t":"2026-10-15T18:35:00Z","v":8801,"vw":32.297192},{"c":32.27,"h":32.35,"l":32.2529,"n":238,"o":32.35,"t":"2026-10-15T18:40:00Z","v":22953,"vw":32.29024},{"c":32.375,"h":32.375,"l":32.27,"n":208,"o":32.28,"t":"2026-10-15T18:45:00Z","v":14050,"vw":32.332321},{"c":32.32,"h":32.42,"l":32.27,"n":374,"o":32.37,"t":"2026-10-15T18:50:00Z","v":20740,"vw":32.357799},{"c":32.32,"h":32.38,"l":32.32,"n":217,"o":32.35,"t":"2026-10-15T18:55:00Z","v":11388,"vw":32.359669},{"c":32.29,"h":32.37,"l":32.249,"n":339,"o":32.31,"t":"2026-10-15T19:00:00Z","v":30114,"vw":32.313281},{"c":32.309,"h":32.34,"l":32.18,"n":459,"o":32.28,"t":"2026-10-15T19:05:00Z","v":22242,"vw":32.25819},{"c":32.275,"h":32.32,"l":32.25,"n":219,"o":32.309,"t":"2026-10-15T19:10:00Z","v":11181,"vw":32.292826},{"c":32.205,"h":32.31,"l":32.205,"n":280,"o":32.285,"t":"2026-10-15T19:15:00Z","v":18194,"vw":32.276962},{"c":32.255,"h":32.27,"l":32.19,"n":315,"o":32.21,"t":"2026-10-15T19:20:00Z","v":14551,"vw":32.235487},{"c":32.19,"h":32.28,"l":32.15,"n":393,"o":32.26,"t":"2026-10-15T19:25:00Z","v":27608,"vw":32.189589},{"c":32.34,"h":32.36,"l":32.185,"n":226,"o":32.185,"t":"2026-10-15T19:30:00Z","v":13158,"vw":32.295193},{"c":32.29,"h":32.4,"l":32.29,"n":280,"o":32.35,"t":"2026-10-15T19:35:00Z","v":19594,"vw":32.37148},{"c":32.37,"h":32.379,"l":32.26,"n":521,"o":32.3,"t":"2026-10-15T19:40:00Z","v":31200,"vw":32.324096},{"c":32.395,"h":32.43,"l":32.325,"n":936,"o":32.37,"t":"2026-10-15T19:45:00Z","v":71971,"vw":32.376562},{"c":32.4,"h":32.54,"l":32.4,"n":780,"o":32.41,"t":"2026-10-15T19:50:00Z","v":45771,"vw":32.478436},{"c":32.45,"h":32.51,"l":32.34,"n":1917,"o":32.42,"t":"2026-10-15T19:55:00Z","v":110123,"vw":32.452346},{"c":32.43,"h":32.43,"l":32.43,"n":28,"o":32.43,"t":"2026-10-15T20:00:00Z","v":96281,"vw":32.43},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-15T21:35:00Z","v":155,"vw":32.3},{"c":32.45,"h":32.45,"l":32.45,"n":9,"o":32.45,"t":"2026-10-15T21:50:00Z","v":595,"vw":32.45},{"c":31.7924,"h":31.7924,"l":31.7924,"n":1,"o":31.7924,"t":"2026-10-15T23:15:00Z","v":100,"vw":31.7924},{"c":32.57,"h":32.57,"l":32.57,"n":1,"o":32.57,"t":"2026-10-16T08:00:00Z","v":365,"vw":32.57},{"c":32.76,"h":32.79,"l":32.44,"n":185,"o":32.78,"t":"2026-10-16T13:30:00Z","v":14341,"vw":32.647481},{"c":32.86,"h":32.86,"l":32.61,"n":146,"o":32.61,"t":"2026-10-16T13:35:00Z","v":13193,"vw":32.763022},{"c":32.85,"h":32.94,"l":32.75,"n":250,"o":32.84,"t":"2026-10-16T13:40:00Z","v":13556,"vw":32.870099},{"c":32.885,"h":32.89,"l":32.73,"n":156,"o":32.8,"t":"2026-10-16T13:45:00Z","v":6340,"vw":32.799412},{"c":32.8,"h":32.86,"l":32.8,"n":68,"o":32.85,"t":"2026-10-16T13:50:00Z","v":4295,"vw":32.830772},{"c":32.85,"h":33.04,"l":32.85,"n":140,"o":32.92,"t":"2026-10-16T13:55:00Z","v":10038,"vw":32.949632},{"c":32.545,"h":32.96,"l":32.49,"n":193,"o":32.81,"t":"2026-10-16T14:00:00Z","v":9215,"vw":32.708563},{"c":32.19,"h":32.52,"l":32.19,"n":305,"o":32.52,"t":"2026-10-16T14:05:00Z","v":11011,"vw":32.316538},{"c":32.12,"h":32.27,"l":32.09,"n":187,"o":32.24,"t":"2026-10-16T14:10:00Z","v":10820,"vw":32.148062},{"c":32.21,"h":32.21,"l":32.055,"n":179,"o":32.13,"t":"2026-10-16T14:15:00Z","v":5484,"vw":32.119735},{"c":32.34,"h":32.34,"l":32.21,"n":157,"o":32.21,"t":"2026-10-16T14:20:00Z","v":4598,"vw":32.288704},{"c":32.2699,"h":32.44,"l":32.26,"n":120,"o":32.44,"t":"2026-10-16T14:25:00Z","v":4537,"vw":32.34813},{"c":32.3,"h":32.36,"l":32.23,"n":230,"o":32.31,"t":"2026-10-16T14:30:00Z","v":11405,"vw":32.299725},{"c":32.26,"h":32.29,"l":32.23,"n":28,"o":32.29,"t":"2026-10-16T14:35:00Z","v":743,"vw":32.26},{"c":32.26,"h":32.31,"l":32.22,"n":172,"o":32.235,"t":"2026-10-16T14:40:00Z","v":7625,"vw":32.27223},{"c":32.335,"h":32.34,"l":32.26,"n":203,"o":32.26,"t":"2026-10-16T14:45:00Z","v":11533,"vw":32.306017},{"c":32.275,"h":32.34,"l":32.27,"n":110,"o":32.33,"t":"2026-10-16T14:50:00Z","v":4300,"vw":32.298431},{"c":32.19,"h":32.275,"l":32.185,"n":102,"o":32.275,"t":"2026-10-16T14:55:00Z","v":3755,"vw":32.213889},{"c":32.17,"h":32.21,"l":32.13,"n":190,"o":32.18,"t":"2026-10-16T15:00:00Z","v":5624,"vw":32.163157},{"c":32.18,"h":32.19,"l":32.125,"n":133,"o":32.18,"t":"2026-10-16T15:05:00Z","v":5947,"vw":32.159385},{"c":32.33,"h":32.38,"l":32.135,"n":368,"o":32.19,"t":"2026-10-16T15:10:00Z","v":24298,"vw":32.306627},{"c":32.215,"h":32.32,"l":32.215,"n":257,"o":32.31,"t":"2026-10-16T15:15:00Z","v":13885,"vw":32.285075},{"c":32.135,"h":32.245,"l":32.13,"n":419,"o":32.24,"t":"2026-10-16T15:20:00Z","v":22555,"vw":32.179802},{"c":32.015,"h":32.14,"l":32,"n":177,"o":32.13,"t":"2026-10-16T15:25:00Z","v":12026,"vw":32.093697},{"c":32.04,"h":32.07,"l":31.95,"n":351,"o":32.02,"t":"2026-10-16T15:30:00Z","v":26435,"vw":32.013473},{"c":32.04,"h":32.11,"l":32.01,"n":210,"o":32.03,"t":"2026-10-16T15:35:00Z","v":10898,"vw":32.056248},{"c":32.025,"h":32.03,"l":31.91,"n":288,"o":32.02,"t":"2026-10-16T15:40:00Z","v":11685,"vw":31.992505},{"c":32.145,"h":32.16,"l":32.06,"n":198,"o":32.06,"t":"2026-10-16T15:45:00Z","v":5640,"vw":32.111875},{"c":32.105,"h":32.12,"l":32.04,"n":247,"o":32.12,"t":"2026-10-16T15:50:00Z","v":12255,"vw":32.086577},{"c":32.015,"h":32.14,"l":31.96,"n":250,"o":32.105,"t":"2026-10-16T15:55:00Z","v":9702,"vw":32.035159},{"c":32.05,"h":32.05,"l":31.98,"n":187,"o":32,"t":"2026-10-16T16:00:00Z","v":7186,"vw":32.010916},{"c":32.17,"h":32.17,"l":32.055,"n":197,"o":32.055,"t":"2026-10-16T16:05:00Z","v":8606,"vw":32.140463},{"c":32.17,"h":32.2,"l":32.115,"n":134,"o":32.2,"t":"2026-10-16T16:10:00Z","v":7246,"vw":32.157404},{"c":32.12,"h":32.18,"l":32.07,"n":320,"o":32.18,"t":"2026-10-16T16:15:00Z","v":16628,"vw":32.107662},{"c":32.16,"h":32.175,"l":32.13,"n":110,"o":32.13,"t":"2026-10-16T16:20:00Z","v":5647,"vw":32.143421},{"c":32.09,"h":32.165,"l":32.07,"n":159,"o":32.14,"t":"2026-10-16T16:25:00Z","v":6778,"vw":32.111556},{"c":32.05,"h":32.1,"l":32.03,"n":94,"o":32.08,"t":"2026-10-16T16:30:00Z","v":3927,"vw":32.067308},{"c":31.975,"h":32.04,"l":31.945,"n":95,"o":32.04,"t":"2026-10-16T16:35:00Z","v":3860,"vw":31.989375},{"c":31.95,"h":31.95,"l":31.87,"n":279,"o":31.94,"t":"2026-10-16T16:40:00Z","v":11493,"vw":31.909729},{"c":31.9,"h":31.99,"l":31.87,"n":235,"o":31.96,"t":"2026-10-16T16:45:00Z","v":11393,"vw":31.962623},{"c":31.84,"h":31.89,"l":31.8,"n":142,"o":31.88,"t":"2026-10-16T16:50:00Z","v":4580,"vw":31.846429},{"c":31.835,"h":31.85,"l":31.8,"n":110,"o":31.83,"t":"2026-10-16T16:55:00Z","v":4555,"vw":31.825525},{"c":31.71,"h":31.86,"l":31.69,"n":201,"o":31.84,"t":"2026-10-16T17:00:00Z","v":9488,"vw":31.807411},{"c":31.655,"h":31.68,"l":31.64,"n":131,"o":31.67,"t":"2026-10-16T17:05:00Z","v":8304,"vw":31.653046},{"c":31.64,"h":31.67,"l":31.6,"n":188,"o":31.66,"t":"2026-10-16T17:10:00Z","v":8143,"vw":31.638436},{"c":31.7,"h":31.75,"l":31.57,"n":218,"o":31.63,"t":"2026-10-16T17:15:00Z","v":10667,"vw":31.672322},{"c":31.61,"h":31.735,"l":31.59,"n":233,"o":31.68,"t":"2026-10-16T17:20:00Z","v":14952,"vw":31.662756},{"c":31.64,"h":31.68,"l":31.59,"n":163,"o":31.63,"t":"2026-10-16T17:25:00Z","v":8687,"vw":31.638818},{"c":31.7,"h":31.7512,"l":31.62,"n":206,"o":31.66,"t":"2026-10-16T17:30:00Z","v":15038,"vw":31.700129},{"c":31.695,"h":31.75,"l":31.68,"n":192,"o":31.71,"t":"2026-10-16T17:35:00Z","v":12356,"vw":31.721565},{"c":31.72,"h":31.78,"l":31.66,"n":244,"o":31.68,"t":"2026-10-16T17:40:00Z","v":15120,"vw":31.737999},{"c":31.73,"h":31.75,"l":31.675,"n":204,"o":31.715,"t":"2026-10-16T17:45:00Z","v":20910,"vw":31.697098},{"c":31.71,"h":31.765,"l":31.7,"n":125,"o":31.735,"t":"2026-10-16T17:50:00Z","v":8018,"vw":31.734617},{"c":31.73,"h":31.74,"l":31.685,"n":154,"o":31.74,"t":"2026-10-16T17:55:00Z","v":7422,"vw":31.715826},{"c":31.6,"h":31.71,"l":31.53,"n":217,"o":31.71,"t":"2026-10-16T18:00:00Z","v":11843,"vw":31.624062},{"c":31.64,"h":31.65,"l":31.58,"n":198,"o":31.59,"t":"2026-10-16T18:05:00Z","v":9235,"vw":31.615077},{"c":31.665,"h":31.675,"l":31.6,"n":190,"o":31.645,"t":"2026-10-16T18:10:00Z","v":10831,"vw":31.642581},{"c":31.67,"h":31.71,"l":31.64,"n":144,"o":31.69,"t":"2026-10-16T18:15:00Z","v":6158,"vw":31.679164},{"c":31.7,"h":31.7,"l":31.64,"n":156,"o":31.68,"t":"2026-10-16T18:20:00Z","v":8622,"vw":31.676672},{"c":31.685,"h":31.7,"l":31.655,"n":163,"o":31.69,"t":"2026-10-16T18:25:00Z","v":6669,"vw":31.676565},{"c":31.68,"h":31.695,"l":31.63,"n":196,"o":31.68,"t":"2026-10-16T18:30:00Z","v":10313,"vw":31.667102},{"c":31.735,"h":31.74,"l":31.65,"n":167,"o":31.69,"t":"2026-10-16T18:35:00Z","v":7791,"vw":31.688775},{"c":31.785,"h":31.785,"l":31.71,"n":131,"o":31.75,"t":"2026-10-16T18:40:00Z","v":5489,"vw":31.746207},{"c":31.78,"h":31.79,"l":31.72,"n":174,"o":31.79,"t":"2026-10-16T18:45:00Z","v":8360,"vw":31.766609},{"c":31.68,"h":31.765,"l":31.655,"n":115,"o":31.765,"t":"2026-10-16T18:50:00Z","v":4991,"vw":31.703497},{"c":31.7,"h":31.74,"l":31.64,"n":157,"o":31.64,"t":"2026-10-16T18:55:00Z","v":5998,"vw":31.703127},{"c":31.72,"h":31.77,"l":31.68,"n":234,"o":31.7,"t":"2026-10-16T19:00:00Z","v":11731,"vw":31.726858},{"c":31.63,"h":31.735,"l":31.63,"n":135,"o":31.72,"t":"2026-10-16T19:05:00Z","v":7078,"vw":31.688052},{"c":31.73,"h":31.73,"l":31.645,"n":203,"o":31.645,"t":"2026-10-16T19:10:00Z","v":10246,"vw":31.683084},{"c":31.73,"h":31.8,"l":31.72,"n":181,"o":31.74,"t":"2026-10-16T19:15:00Z","v":9669,"vw":31.765375},{"c":31.63,"h":31.79,"l":31.63,"n":367,"o":31.735,"t":"2026-10-16T19:20:00Z","v":27637,"vw":31.706428},{"c":31.63,"h":31.65,"l":31.535,"n":535,"o":31.63,"t":"2026-10-16T19:25:00Z","v":35670,"vw":31.598502},{"c":31.55,"h":31.66,"l":31.55,"n":316,"o":31.64,"t":"2026-10-16T19:30:00Z","v":19221,"vw":31.603055},{"c":31.53,"h":31.58,"l":31.48,"n":334,"o":31.57,"t":"2026-10-16T19:35:00Z","v":20536,"vw":31.525399},{"c":31.54,"h":31.55,"l":31.485,"n":429,"o":31.545,"t":"2026-10-16T19:40:00Z","v":24045,"vw":31.514157},{"c":31.61,"h":31.67,"l":31.55,"n":360,"o":31.56,"t":"2026-10-16T19:45:00Z","v":19821,"vw":31.60494},{"c":31.72,"h":31.73,"l":31.615,"n":664,"o":31.62,"t":"2026-10-16T19:50:00Z","v":37639,"vw":31.671439},{"c":31.87,"h":31.905,"l":31.73,"n":1890,"o":31.73,"t":"2026-10-16T19:55:00Z","v":109319,"vw":31.854943},{"c":31.88,"h":31.88,"l":31.88,"n":14,"o":31.88,"t":"2026-10-16T20:00:00Z","v":105324,"vw":31.88},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-16T21:05:00Z","v":150,"vw":32},{"c":31.49,"h":31.81,"l":31.44,"n":103,"o":31.76,"t":"2026-10-19T13:30:00Z","v":9696,"vw":31.629627},{"c":31.58,"h":31.68,"l":31.45,"n":87,"o":31.475,"t":"2026-10-19T13:35:00Z","v":5476,"vw":31.505737},{"c":31.4,"h":31.62,"l":31.4,"n":171,"o":31.55,"t":"2026-10-19T13:40:00Z","v":13742,"vw":31.486305},{"c":31.34,"h":31.42,"l":31.32,"n":48,"o":31.32,"t":"2026-10-19T13:45:00Z","v":1836,"vw":31.343051},{"c":31.3,"h":31.44,"l":31.3,"n":176,"o":31.32,"t":"2026-10-19T13:50:00Z","v":11525,"vw":31.375202},{"c":31.4,"h":31.4,"l":31.335,"n":33,"o":31.335,"t":"2026-10-19T13:55:00Z","v":1054,"vw":31.357692},{"c":31.39,"h":31.53,"l":31.34,"n":107,"o":31.34,"t":"2026-10-19T14:00:00Z","v":3981,"vw":31.430945},{"c":31.485,"h":31.485,"l":31.39,"n":131,"o":31.4599,"t":"2026-10-19T14:05:00Z","v":5045,"vw":31.442793},{"c":31.435,"h":31.48,"l":31.4,"n":71,"o":31.48,"t":"2026-10-19T14:10:00Z","v":1914,"vw":31.448333},{"c":31.5,"h":31.51,"l":31.46,"n":134,"o":31.485,"t":"2026-10-19T14:15:00Z","v":3508,"vw":31.486154},{"c":31.395,"h":31.51,"l":31.395,"n":93,"o":31.47,"t":"2026-10-19T14:20:00Z","v":1831,"vw":31.45265},{"c":31.455,"h":31.455,"l":31.385,"n":80,"o":31.4,"t":"2026-10-19T14:25:00Z","v":2127,"vw":31.422982},{"c":31.34,"h":31.45,"l":31.34,"n":110,"o":31.45,"t":"2026-10-19T14:30:00Z","v":5071,"vw":31.376579},{"c":31.36,"h":31.37,"l":31.3,"n":128,"o":31.34,"t":"2026-10-19T14:35:00Z","v":5652,"vw":31.341022},{"c":31.35,"h":31.388,"l":31.33,"n":62,"o":31.38,"t":"2026-10-19T14:40:00Z","v":2736,"vw":31.36927},{"c":31.37,"h":31.38,"l":31.35,"n":105,"o":31.35,"t":"2026-10-19T14:45:00Z","v":3128,"vw":31.37},{"c":31.35,"h":31.42,"l":31.34,"n":135,"o":31.37,"t":"2026-10-19T14:50:00Z","v":4013,"vw":31.376111},{"c":31.36,"h":31.365,"l":31.345,"n":55,"o":31.365,"t":"2026-10-19T14:55:00Z","v":1196,"vw":31.356403},{"c":31.425,"h":31.43,"l":31.375,"n":100,"o":31.38,"t":"2026-10-19T15:00:00Z","v":3425,"vw":31.403454},{"c":31.5,"h":31.52,"l":31.42,"n":156,"o":31.42,"t":"2026-10-19T15:05:00Z","v":6281,"vw":31.471078},{"c":31.58,"h":31.58,"l":31.52,"n":93,"o":31.55,"t":"2026-10-19T15:10:00Z","v":3834,"vw":31.550703},{"c":31.58,"h":31.61,"l":31.54,"n":120,"o":31.61,"t":"2026-10-19T15:15:00Z","v":3312,"vw":31.568958},{"c":31.6,"h":31.631,"l":31.56,"n":113,"o":31.56,"t":"2026-10-19T15:20:00Z","v":4082,"vw":31.603565},{"c":31.67,"h":31.695,"l":31.57,"n":96,"o":31.57,"t":"2026-10-19T15:25:00Z","v":3395,"vw":31.66125},{"c":31.66,"h":31.69,"l":31.66,"n":40,"o":31.68,"t":"2026-10-19T15:30:00Z","v":1068,"vw":31.675},{"c":31.58,"h":31.68,"l":31.58,"n":118,"o":31.66,"t":"2026-10-19T15:35:00Z","v":5700,"vw":31.651679},{"c":31.58,"h":31.6,"l":31.57,"n":74,"o":31.585,"t":"2026-10-19T15:40:00Z","v":3641,"vw":31.582246},{"c":31.58,"h":31.61,"l":31.545,"n":165,"o":31.57,"t":"2026-10-19T15:45:00Z","v":9978,"vw":31.58281},{"c":31.54,"h":31.585,"l":31.53,"n":153,"o":31.575,"t":"2026-10-19T15:50:00Z","v":6896,"vw":31.562322},{"c":31.46,"h":31.575,"l":31.43,"n":127,"o":31.521,"t":"2026-10-19T15:55:00Z","v":6504,"vw":31.526674},{"c":31.41,"h":31.46,"l":31.41,"n":184,"o":31.455,"t":"2026-10-19T16:00:00Z","v":8289,"vw":31.436557},{"c":31.4,"h":31.43,"l":31.36,"n":121,"o":31.42,"t":"2026-10-19T16:05:00Z","v":5705,"vw":31.402558},{"c":31.36,"h":31.44,"l":31.36,"n":255,"o":31.39,"t":"2026-10-19T16:10:00Z","v":14372,"vw":31.400818},{"c":31.34,"h":31.365,"l":31.335,"n":116,"o":31.34,"t":"2026-10-19T16:15:00Z","v":7724,"vw":31.350599},{"c":31.37,"h":31.38,"l":31.33,"n":96,"o":31.35,"t":"2026-10-19T16:20:00Z","v":4253,"vw":31.358534},{"c":31.37,"h":31.375,"l":31.28,"n":133,"o":31.36,"t":"2026-10-19T16:25:00Z","v":10801,"vw":31.332537},{"c":31.33,"h":31.37,"l":31.32,"n":124,"o":31.37,"t":"2026-10-19T16:30:00Z","v":6275,"vw":31.342532},{"c":31.34,"h":31.35,"l":31.33,"n":64,"o":31.335,"t":"2026-10-19T16:35:00Z","v":3781,"vw":31.343069},{"c":31.29,"h":31.37,"l":31.28,"n":241,"o":31.35,"t":"2026-10-19T16:40:00Z","v":21705,"vw":31.337961},{"c":31.26,"h":31.3,"l":31.24,"n":120,"o":31.29,"t":"2026-10-19T16:45:00Z","v":5367,"vw":31.27053},{"c":31.3,"h":31.31,"l":31.26,"n":125,"o":31.27,"t":"2026-10-19T16:50:00Z","v":7508,"vw":31.285179},{"c":31.39,"h":31.42,"l":31.3,"n":138,"o":31.3,"t":"2026-10-19T16:55:00Z","v":7145,"vw":31.376383},{"c":31.37,"h":31.4,"l":31.35,"n":92,"o":31.37,"t":"2026-10-19T17:00:00Z","v":3762,"vw":31.373587},{"c":31.265,"h":31.37,"l":31.24,"n":117,"o":31.37,"t":"2026-10-19T17:05:00Z","v":3972,"vw":31.30015},{"c":31.3,"h":31.3,"l":31.26,"n":67,"o":31.265,"t":"2026-10-19T17:10:00Z","v":2097,"vw":31.276548},{"c":31.33,"h":31.33,"l":31.28,"n":109,"o":31.3,"t":"2026-10-19T17:15:00Z","v":4831,"vw":31.305886},{"c":31.36,"h":31.36,"l":31.325,"n":93,"o":31.33,"t":"2026-10-19T17:20:00Z","v":3336,"vw":31.340248},{"c":31.355,"h":31.38,"l":31.35,"n":59,"o":31.38,"t":"2026-10-19T17:25:00Z","v":2477,"vw":31.365555},{"c":31.3101,"h":31.385,"l":31.31,"n":190,"o":31.38,"t":"2026-10-19T17:30:00Z","v":9854,"vw":31.345261},{"c":31.345,"h":31.35,"l":31.32,"n":91,"o":31.32,"t":"2026-10-19T17:35:00Z","v":3935,"vw":31.334619},{"c":31.415,"h":31.46,"l":31.345,"n":211,"o":31.345,"t":"2026-10-19T17:40:00Z","v":9650,"vw":31.417978},{"c":31.41,"h":31.43,"l":31.38,"n":52,"o":31.43,"t":"2026-10-19T17:45:00Z","v":2355,"vw":31.408224},{"c":31.47,"h":31.48,"l":31.41,"n":102,"o":31.41,"t":"2026-10-19T17:50:00Z","v":4171,"vw":31.443455},{"c":31.515,"h":31.515,"l":31.45,"n":88,"o":31.47,"t":"2026-10-19T17:55:00Z","v":3183,"vw":31.487441},{"c":31.4,"h":31.52,"l":31.4,"n":105,"o":31.52,"t":"2026-10-19T18:00:00Z","v":3679,"vw":31.467066},{"c":31.36,"h":31.42,"l":31.34,"n":144,"o":31.375,"t":"2026-10-19T18:05:00Z","v":4350,"vw":31.378529},{"c":31.38,"h":31.38,"l":31.23,"n":847,"o":31.37,"t":"2026-10-19T18:10:00Z","v":68652,"vw":31.275107},{"c":31.42,"h":31.42,"l":31.38,"n":90,"o":31.4,"t":"2026-10-19T18:15:00Z","v":4075,"vw":31.398511},{"c":31.43,"h":31.4375,"l":31.41,"n":124,"o":31.42,"t":"2026-10-19T18:20:00Z","v":5130,"vw":31.427616},{"c":31.47,"h":31.47,"l":31.43,"n":224,"o":31.45,"t":"2026-10-19T18:25:00Z","v":4388,"vw":31.455748},{"c":31.425,"h":31.48,"l":31.425,"n":110,"o":31.48,"t":"2026-10-19T18:30:00Z","v":3958,"vw":31.467576},{"c":31.43,"h":31.44,"l":31.42,"n":110,"o":31.43,"t":"2026-10-19T18:35:00Z","v":3655,"vw":31.431118},{"c":31.43,"h":31.445,"l":31.415,"n":77,"o":31.415,"t":"2026-10-19T18:40:00Z","v":1903,"vw":31.434286},{"c":31.45,"h":31.45,"l":31.42,"n":139,"o":31.425,"t":"2026-10-19T18:45:00Z","v":4989,"vw":31.43104},{"c":31.45,"h":31.45,"l":31.41,"n":342,"o":31.44,"t":"2026-10-19T18:50:00Z","v":14692,"vw":31.43053},{"c":31.47,"h":31.48,"l":31.46,"n":156,"o":31.46,"t":"2026-10-19T18:55:00Z","v":2752,"vw":31.473125},{"c":31.53,"h":31.54,"l":31.48,"n":220,"o":31.48,"t":"2026-10-19T19:00:00Z","v":8373,"vw":31.516695},{"c":31.525,"h":31.54,"l":31.52,"n":156,"o":31.53,"t":"2026-10-19T19:05:00Z","v":3380,"vw":31.532457},{"c":31.7,"h":31.745,"l":31.53,"n":463,"o":31.53,"t":"2026-10-19T19:10:00Z","v":23635,"vw":31.646685},{"c":31.65,"h":31.68,"l":31.61,"n":213,"o":31.63,"t":"2026-10-19T19:15:00Z","v":6483,"vw":31.637468},{"c":31.67,"h":31.705,"l":31.67,"n":63,"o":31.7,"t":"2026-10-19T19:20:00Z","v":2068,"vw":31.686795},{"c":31.755,"h":31.76,"l":31.67,"n":232,"o":31.71,"t":"2026-10-19T19:25:00Z","v":9182,"vw":31.711431},{"c":31.835,"h":31.87,"l":31.755,"n":357,"o":31.76,"t":"2026-10-19T19:30:00Z","v":20062,"vw":31.823541},{"c":31.8,"h":31.9,"l":31.8,"n":351,"o":31.83,"t":"2026-10-19T19:35:00Z","v":21309,"vw":31.861571},{"c":31.9,"h":31.92,"l":31.77,"n":419,"o":31.805,"t":"2026-10-19T19:40:00Z","v":22522,"vw":31.845524},{"c":31.89,"h":31.97,"l":31.88,"n":282,"o":31.9,"t":"2026-10-19T19:45:00Z","v":11247,"vw":31.929869},{"c":31.92,"h":31.975,"l":31.9,"n":443,"o":31.9,"t":"2026-10-19T19:50:00Z","v":21948,"vw":31.936907},{"c":31.81,"h":31.91,"l":31.78,"n":1110,"o":31.91,"t":"2026-10-19T19:55:00Z","v":57629,"vw":31.820469},{"c":31.82,"h":31.82,"l":31.82,"n":27,"o":31.82,"t":"2026-10-19T20:00:00Z","v":63864,"vw":31.82},{"c":32.085,"h":32.12,"l":31.87,"n":70,"o":31.87,"t":"2026-10-20T13:30:00Z","v":7304,"vw":31.988997},{"c":32.41,"h":32.41,"l":32.01,"n":109,"o":32.08,"t":"2026-10-20T13:35:00Z","v":6496,"vw":32.196259},{"c":32.53,"h":32.53,"l":32.4,"n":96,"o":32.5,"t":"2026-10-20T13:40:00Z","v":3816,"vw":32.474048},{"c":32.89,"h":32.89,"l":32.56,"n":114,"o":32.58,"t":"2026-10-20T13:45:00Z","v":4898,"vw":32.685725},{"c":32.875,"h":32.98,"l":32.8,"n":137,"o":32.945,"t":"2026-10-20T13:50:00Z","v":5108,"vw":32.897001},{"c":32.93,"h":32.95,"l":32.85,"n":87,"o":32.87,"t":"2026-10-20T13:55:00Z","v":4626,"vw":32.902057},{"c":32.47,"h":32.875,"l":32.47,"n":209,"o":32.875,"t":"2026-10-20T14:00:00Z","v":8124,"vw":32.715097},{"c":32.53,"h":32.53,"l":32.38,"n":230,"o":32.38,"t":"2026-10-20T14:05:00Z","v":13107,"vw":32.438903},{"c":32.39,"h":32.56,"l":32.39,"n":279,"o":32.55,"t":"2026-10-20T14:10:00Z","v":12514,"vw":32.516528},{"c":32.39,"h":32.39,"l":32.31,"n":79,"o":32.325,"t":"2026-10-20T14:15:00Z","v":3788,"vw":32.36435},{"c":32.52,"h":32.56,"l":32.38,"n":138,"o":32.38,"t":"2026-10-20T14:20:00Z","v":6270,"vw":32.507472},{"c":32.57,"h":32.63,"l":32.5,"n":138,"o":32.52,"t":"2026-10-20T14:25:00Z","v":4460,"vw":32.569318},{"c":32.57,"h":32.67,"l":32.55,"n":174,"o":32.585,"t":"2026-10-20T14:30:00Z","v":5657,"vw":32.622687},{"c":32.59,"h":32.72,"l":32.55,"n":220,"o":32.59,"t":"2026-10-20T14:35:00Z","v":8205,"vw":32.6168},{"c":32.64,"h":32.675,"l":32.585,"n":197,"o":32.59,"t":"2026-10-20T14:40:00Z","v":6795,"vw":32.618764},{"c":32.54,"h":32.63,"l":32.54,"n":183,"o":32.63,"t":"2026-10-20T14:45:00Z","v":8174,"vw":32.581478},{"c":32.705,"h":32.71,"l":32.54,"n":254,"o":32.55,"t":"2026-10-20T14:50:00Z","v":14495,"vw":32.64955},{"c":32.875,"h":32.915,"l":32.73,"n":986,"o":32.73,"t":"2026-10-20T14:55:00Z","v":89883,"vw":32.85034},{"c":32.77,"h":32.88,"l":32.755,"n":192,"o":32.88,"t":"2026-10-20T15:00:00Z","v":8729,"vw":32.80584},{"c":32.84,"h":32.86,"l":32.75,"n":176,"o":32.75,"t":"2026-10-20T15:05:00Z","v":7806,"vw":32.816415},{"c":32.79,"h":32.81,"l":32.7,"n":247,"o":32.81,"t":"2026-10-20T15:10:00Z","v":11493,"vw":32.761819},{"c":32.71,"h":32.81,"l":32.71,"n":164,"o":32.78,"t":"2026-10-20T15:15:00Z","v":7278,"vw":32.753146},{"c":32.64,"h":32.73,"l":32.64,"n":106,"o":32.71,"t":"2026-10-20T15:20:00Z","v":3992,"vw":32.687084},{"c":32.67,"h":32.69,"l":32.645,"n":134,"o":32.65,"t":"2026-10-20T15:25:00Z","v":4822,"vw":32.664584},{"c":32.63,"h":32.63,"l":32.61,"n":84,"o":32.61,"t":"2026-10-20T15:30:00Z","v":2876,"vw":32.618},{"c":32.8,"h":32.86,"l":32.62,"n":301,"o":32.62,"t":"2026-10-20T15:35:00Z","v":14465,"vw":32.739979},{"c":32.805,"h":32.865,"l":32.79,"n":160,"o":32.79,"t":"2026-10-20T15:40:00Z","v":6917,"vw":32.840342},{"c":32.84,"h":32.84,"l":32.75,"n":145,"o":32.805,"t":"2026-10-20T15:45:00Z","v":7712,"vw":32.806007},{"c":32.825,"h":32.88,"l":32.8,"n":128,"o":32.85,"t":"2026-10-20T15:50:00Z","v":5767,"vw":32.844546},{"c":32.85,"h":32.85,"l":32.79,"n":83,"o":32.79,"t":"2026-10-20T15:55:00Z","v":3679,"vw":32.83377},{"c":32.825,"h":32.88,"l":32.8,"n":153,"o":32.85,"t":"2026-10-20T16:00:00Z","v":5924,"vw":32.848574},{"c":32.87,"h":32.91,"l":32.82,"n":183,"o":32.83,"t":"2026-10-20T16:05:00Z","v":7169,"vw":32.852965},{"c":32.95,"h":32.96,"l":32.85,"n":204,"o":32.88,"t":"2026-10-20T16:10:00Z","v":8974,"vw":32.895046},{"c":32.77,"h":32.93,"l":32.76,"n":122,"o":32.93,"t":"2026-10-20T16:15:00Z","v":9577,"vw":32.896683},{"c":32.795,"h":32.81,"l":32.75,"n":142,"o":32.77,"t":"2026-10-20T16:20:00Z","v":6254,"vw":32.79631},{"c":32.85,"h":32.86,"l":32.8001,"n":106,"o":32.8001,"t":"2026-10-20T16:25:00Z","v":4097,"vw":32.826697},{"c":32.86,"h":32.87,"l":32.83,"n":118,"o":32.83,"t":"2026-10-20T16:30:00Z","v":4374,"vw":32.842423},{"c":32.83,"h":32.905,"l":32.83,"n":138,"o":32.87,"t":"2026-10-20T16:35:00Z","v":4562,"vw":32.873382},{"c":32.885,"h":32.895,"l":32.825,"n":127,"o":32.825,"t":"2026-10-20T16:40:00Z","v":4865,"vw":32.87169},{"c":32.95,"h":32.955,"l":32.89,"n":157,"o":32.89,"t":"2026-10-20T16:45:00Z","v":6454,"vw":32.917265},{"c":32.92,"h":32.9625,"l":32.92,"n":178,"o":32.95,"t":"2026-10-20T16:50:00Z","v":7856,"vw":32.945159},{"c":32.91,"h":32.94,"l":32.9,"n":107,"o":32.92,"t":"2026-10-20T16:55:00Z","v":4959,"vw":32.919806},{"c":32.88,"h":32.91,"l":32.88,"n":167,"o":32.91,"t":"2026-10-20T17:00:00Z","v":7431,"vw":32.900471},{"c":32.87,"h":32.9,"l":32.84,"n":96,"o":32.89,"t":"2026-10-20T17:05:00Z","v":3064,"vw":32.86486},{"c":32.94,"h":32.944,"l":32.905,"n":101,"o":32.91,"t":"2026-10-20T17:10:00Z","v":4254,"vw":32.923471},{"c":32.93,"h":33.03,"l":32.89,"n":323,"o":32.94,"t":"2026-10-20T17:15:00Z","v":19194,"vw":32.978389},{"c":32.965,"h":32.9799,"l":32.93,"n":83,"o":32.93,"t":"2026-10-20T17:20:00Z","v":4099,"vw":32.963201},{"c":32.965,"h":32.99,"l":32.93,"n":110,"o":32.97,"t":"2026-10-20T17:25:00Z","v":5528,"vw":32.965193},{"c":32.965,"h":33,"l":32.95,"n":121,"o":32.97,"t":"2026-10-20T17:30:00Z","v":5638,"vw":32.984655},{"c":32.915,"h":32.96,"l":32.915,"n":104,"o":32.94,"t":"2026-10-20T17:35:00Z","v":4784,"vw":32.930628},{"c":33.02,"h":33.02,"l":32.92,"n":162,"o":32.92,"t":"2026-10-20T17:40:00Z","v":6243,"vw":32.956108},{"c":33,"h":33.02,"l":33,"n":47,"o":33.01,"t":"2026-10-20T17:45:00Z","v":1745,"vw":33.014953},{"c":32.98,"h":33.02,"l":32.98,"n":96,"o":33.01,"t":"2026-10-20T17:50:00Z","v":3477,"vw":33.006901},{"c":32.97,"h":32.985,"l":32.95,"n":88,"o":32.98,"t":"2026-10-20T17:55:00Z","v":2845,"vw":32.966429},{"c":32.95,"h":32.995,"l":32.91,"n":103,"o":32.99,"t":"2026-10-20T18:00:00Z","v":3261,"vw":32.961056},{"c":32.945,"h":32.99,"l":32.945,"n":157,"o":32.96,"t":"2026-10-20T18:05:00Z","v":10290,"vw":32.966876},{"c":32.99,"h":32.99,"l":32.955,"n":105,"o":32.97,"t":"2026-10-20T18:10:00Z","v":4017,"vw":32.980926},{"c":32.99,"h":33,"l":32.985,"n":56,"o":33,"t":"2026-10-20T18:15:00Z","v":3910,"vw":32.993234},{"c":33.015,"h":33.04,"l":33.005,"n":133,"o":33.025,"t":"2026-10-20T18:20:00Z","v":4389,"vw":33.027835},{"c":33.02,"h":33.05,"l":33.02,"n":64,"o":33.03,"t":"2026-10-20T18:25:00Z","v":2176,"vw":33.034545},{"c":33.015,"h":33.03,"l":32.995,"n":114,"o":33.03,"t":"2026-10-20T18:30:00Z","v":4361,"vw":33.015602},{"c":33.005,"h":33.0105,"l":33,"n":52,"o":33.0105,"t":"2026-10-20T18:35:00Z","v":1352,"vw":33.006656},{"c":33.005,"h":33.04,"l":33.005,"n":131,"o":33.02,"t":"2026-10-20T18:40:00Z","v":3765,"vw":33.021848},{"c":33.04,"h":33.065,"l":33.02,"n":179,"o":33.02,"t":"2026-10-20T18:45:00Z","v":6341,"vw":33.050712},{"c":33.05,"h":33.06,"l":33.035,"n":99,"o":33.035,"t":"2026-10-20T18:50:00Z","v":3341,"vw":33.05032},{"c":33.01,"h":33.06,"l":32.97,"n":159,"o":33.06,"t":"2026-10-20T18:55:00Z","v":7080,"vw":33.015799},{"c":33.125,"h":33.14,"l":33.025,"n":179,"o":33.025,"t":"2026-10-20T19:00:00Z","v":7993,"vw":33.101281},{"c":33.105,"h":33.1421,"l":33.105,"n":87,"o":33.13,"t":"2026-10-20T19:05:00Z","v":6546,"vw":33.118632},{"c":33.09,"h":33.16,"l":33.09,"n":167,"o":33.12,"t":"2026-10-20T19:10:00Z","v":6791,"vw":33.115889},{"c":33.115,"h":33.13,"l":33.1,"n":105,"o":33.12,"t":"2026-10-20T19:15:00Z","v":3830,"vw":33.119696},{"c":33.09,"h":33.13,"l":33.07,"n":159,"o":33.09,"t":"2026-10-20T19:20:00Z","v":7854,"vw":33.095732},{"c":33.14,"h":33.14,"l":33.09,"n":176,"o":33.09,"t":"2026-10-20T19:25:00Z","v":9847,"vw":33.119987},{"c":33.16,"h":33.175,"l":33.08,"n":346,"o":33.15,"t":"2026-10-20T19:30:00Z","v":17329,"vw":33.137049},{"c":33.16,"h":33.21,"l":33.12,"n":294,"o":33.16,"t":"2026-10-20T19:35:00Z","v":13158,"vw":33.161057},{"c":33.18,"h":33.195,"l":33.15,"n":253,"o":33.165,"t":"2026-10-20T19:40:00Z","v":11816,"vw":33.16793},{"c":33.14,"h":33.19,"l":33.13,"n":204,"o":33.19,"t":"2026-10-20T19:45:00Z","v":10156,"vw":33.154543},{"c":33.23,"h":33.23,"l":33.15,"n":398,"o":33.15,"t":"2026-10-20T19:50:00Z","v":13324,"vw":33.192714},{"c":33.29,"h":33.305,"l":33.21,"n":1154,"o":33.24,"t":"2026-10-20T19:55:00Z","v":63006,"vw":33.268346},{"c":33.29,"h":33.29,"l":33.25,"n":28,"o":33.29,"t":"2026-10-20T20:00:00Z","v":95855,"vw":33.289958},{"c":33.29,"h":33.29,"l":33.29,"n":2,"o":33.29,"t":"2026-10-20T20:25:00Z","v":63260,"vw":33.29},{"c":33.65,"h":33.65,"l":33.65,"n":1,"o":33.65,"t":"2026-10-20T21:05:00Z","v":2500,"vw":33.65},{"c":32.95,"h":33.29,"l":32.95,"n":146,"o":33.29,"t":"2026-10-21T13:30:00Z","v":14402,"vw":33.06139},{"c":33.22,"h":33.25,"l":32.935,"n":162,"o":32.94,"t":"2026-10-21T13:35:00Z","v":6648,"vw":33.064434},{"c":33.17,"h":33.38,"l":33.11,"n":152,"o":33.11,"t":"2026-10-21T13:40:00Z","v":9556,"vw":33.209557},{"c":33.13,"h":33.23,"l":33.12,"n":146,"o":33.23,"t":"2026-10-21T13:45:00Z","v":4727,"vw":33.175851},{"c":33.11,"h":33.25,"l":33.06,"n":241,"o":33.15,"t":"2026-10-21T13:50:00Z","v":11539,"vw":33.169121},{"c":33.14,"h":33.25,"l":33.115,"n":231,"o":33.16,"t":"2026-10-21T13:55:00Z","v":17881,"vw":33.152625},{"c":33.04,"h":33.14,"l":32.955,"n":358,"o":33.14,"t":"2026-10-21T14:00:00Z","v":23819,"vw":33.046761},{"c":32.96,"h":32.985,"l":32.86,"n":175,"o":32.94,"t":"2026-10-21T14:05:00Z","v":11115,"vw":32.91058},{"c":32.98,"h":33.02,"l":32.945,"n":301,"o":32.99,"t":"2026-10-21T14:10:00Z","v":25653,"vw":32.979797},{"c":33.02,"h":33.06,"l":32.98,"n":229,"o":33.02,"t":"2026-10-21T14:15:00Z","v":10908,"vw":33.027898},{"c":33.06,"h":33.07,"l":32.99,"n":167,"o":33.03,"t":"2026-10-21T14:20:00Z","v":10335,"vw":33.015774},{"c":32.85,"h":33.05,"l":32.83,"n":421,"o":33.05,"t":"2026-10-21T14:25:00Z","v":29322,"vw":32.950079},{"c":32.89,"h":32.905,"l":32.83,"n":256,"o":32.86,"t":"2026-10-21T14:30:00Z","v":12645,"vw":32.877924},{"c":32.84,"h":32.89,"l":32.8,"n":246,"o":32.88,"t":"2026-10-21T14:35:00Z","v":13829,"vw":32.841883},{"c":32.89,"h":32.92,"l":32.86,"n":146,"o":32.86,"t":"2026-10-21T14:40:00Z","v":6449,"vw":32.894329},{"c":32.98,"h":32.99,"l":32.9,"n":159,"o":32.9,"t":"2026-10-21T14:45:00Z","v":8623,"vw":32.955411},{"c":32.95,"h":33.04,"l":32.93,"n":200,"o":33,"t":"2026-10-21T14:50:00Z","v":8089,"vw":32.994615},{"c":32.93,"h":33.04,"l":32.93,"n":216,"o":32.965,"t":"2026-10-21T14:55:00Z","v":12946,"vw":32.996789},{"c":32.955,"h":33.03,"l":32.89,"n":334,"o":32.91,"t":"2026-10-21T15:00:00Z","v":18275,"vw":32.96862},{"c":32.88,"h":32.94,"l":32.87,"n":150,"o":32.94,"t":"2026-10-21T15:05:00Z","v":6377,"vw":32.893498},{"c":32.91,"h":32.93,"l":32.87,"n":253,"o":32.87,"t":"2026-10-21T15:10:00Z","v":14837,"vw":32.908505},{"c":32.95,"h":32.995,"l":32.89,"n":208,"o":32.92,"t":"2026-10-21T15:15:00Z","v":12262,"vw":32.949434},{"c":32.825,"h":32.975,"l":32.8,"n":170,"o":32.945,"t":"2026-10-21T15:20:00Z","v":9075,"vw":32.867706},{"c":32.92,"h":32.955,"l":32.83,"n":265,"o":32.83,"t":"2026-10-21T15:25:00Z","v":15033,"vw":32.894649},{"c":32.93,"h":32.97,"l":32.92,"n":137,"o":32.92,"t":"2026-10-21T15:30:00Z","v":5618,"vw":32.947073},{"c":32.825,"h":32.92,"l":32.825,"n":74,"o":32.92,"t":"2026-10-21T15:35:00Z","v":2446,"vw":32.908667},{"c":32.79,"h":32.8375,"l":32.78,"n":147,"o":32.83,"t":"2026-10-21T15:40:00Z","v":15475,"vw":32.802515},{"c":32.765,"h":32.83,"l":32.765,"n":116,"o":32.78,"t":"2026-10-21T15:45:00Z","v":4380,"vw":32.801},{"c":32.74,"h":32.81,"l":32.74,"n":124,"o":32.76,"t":"2026-10-21T15:50:00Z","v":7249,"vw":32.7925},{"c":32.64,"h":32.69,"l":32.62,"n":154,"o":32.68,"t":"2026-10-21T15:55:00Z","v":4737,"vw":32.663992},{"c":32.63,"h":32.63,"l":32.59,"n":235,"o":32.63,"t":"2026-10-21T16:00:00Z","v":13485,"vw":32.609913},{"c":32.56,"h":32.62,"l":32.53,"n":116,"o":32.6,"t":"2026-10-21T16:05:00Z","v":10116,"vw":32.592274},{"c":32.59,"h":32.59,"l":32.53,"n":123,"o":32.53,"t":"2026-10-21T16:10:00Z","v":4850,"vw":32.553929},{"c":32.57,"h":32.58,"l":32.52,"n":115,"o":32.58,"t":"2026-10-21T16:15:00Z","v":5600,"vw":32.561185},{"c":32.56,"h":32.585,"l":32.54,"n":54,"o":32.585,"t":"2026-10-21T16:20:00Z","v":4813,"vw":32.566937},{"c":32.63,"h":32.63,"l":32.55,"n":230,"o":32.58,"t":"2026-10-21T16:25:00Z","v":11099,"vw":32.58986},{"c":32.61,"h":32.64,"l":32.61,"n":30,"o":32.64,"t":"2026-10-21T16:30:00Z","v":808,"vw":32.623333},{"c":32.8,"h":32.86,"l":32.57,"n":242,"o":32.57,"t":"2026-10-21T16:35:00Z","v":12276,"vw":32.7327},{"c":32.69,"h":32.845,"l":32.68,"n":156,"o":32.845,"t":"2026-10-21T16:40:00Z","v":6671,"vw":32.730906},{"c":32.72,"h":32.74,"l":32.67,"n":128,"o":32.7,"t":"2026-10-21T16:45:00Z","v":5780,"vw":32.709962},{"c":32.66,"h":32.71,"l":32.66,"n":21,"o":32.71,"t":"2026-10-21T16:50:00Z","v":664,"vw":32.692},{"c":32.62,"h":32.64,"l":32.615,"n":37,"o":32.64,"t":"2026-10-21T16:55:00Z","v":2087,"vw":32.625782},{"c":32.6,"h":32.66,"l":32.6,"n":109,"o":32.61,"t":"2026-10-21T17:00:00Z","v":5389,"vw":32.638718},{"c":32.61,"h":32.665,"l":32.6,"n":68,"o":32.6,"t":"2026-10-21T17:05:00Z","v":3404,"vw":32.6378},{"c":32.57,"h":32.64,"l":32.57,"n":83,"o":32.64,"t":"2026-10-21T17:10:00Z","v":1666,"vw":32.612},{"c":32.53,"h":32.55,"l":32.53,"n":34,"o":32.55,"t":"2026-10-21T17:15:00Z","v":1215,"vw":32.546429},{"c":32.53,"h":32.53,"l":32.5,"n":80,"o":32.515,"t":"2026-10-21T17:20:00Z","v":3268,"vw":32.515885},{"c":32.5501,"h":32.555,"l":32.53,"n":74,"o":32.53,"t":"2026-10-21T17:25:00Z","v":3803,"vw":32.546762},{"c":32.55,"h":32.55,"l":32.525,"n":35,"o":32.53,"t":"2026-10-21T17:30:00Z","v":1332,"vw":32.52991},{"c":32.53,"h":32.55,"l":32.53,"n":92,"o":32.55,"t":"2026-10-21T17:35:00Z","v":2962,"vw":32.545935},{"c":32.59,"h":32.59,"l":32.53,"n":95,"o":32.53,"t":"2026-10-21T17:40:00Z","v":4385,"vw":32.546157},{"c":32.58,"h":32.605,"l":32.58,"n":48,"o":32.585,"t":"2026-10-21T17:45:00Z","v":2879,"vw":32.590604},{"c":32.63,"h":32.63,"l":32.6,"n":91,"o":32.6,"t":"2026-10-21T17:50:00Z","v":2007,"vw":32.61625},{"c":32.63,"h":32.65,"l":32.63,"n":71,"o":32.65,"t":"2026-10-21T17:55:00Z","v":2528,"vw":32.634},{"c":32.62,"h":32.66,"l":32.6175,"n":92,"o":32.625,"t":"2026-10-21T18:00:00Z","v":3588,"vw":32.630454},{"c":32.6,"h":32.63,"l":32.585,"n":75,"o":32.63,"t":"2026-10-21T18:05:00Z","v":2035,"vw":32.60724},{"c":32.64,"h":32.67,"l":32.59,"n":144,"o":32.59,"t":"2026-10-21T18:10:00Z","v":6050,"vw":32.628458},{"c":32.635,"h":32.67,"l":32.635,"n":48,"o":32.645,"t":"2026-10-21T18:15:00Z","v":2009,"vw":32.649616},{"c":32.65,"h":32.67,"l":32.63,"n":67,"o":32.63,"t":"2026-10-21T18:20:00Z","v":2502,"vw":32.648824},{"c":32.65,"h":32.67,"l":32.635,"n":143,"o":32.64,"t":"2026-10-21T18:25:00Z","v":12046,"vw":32.651749},{"c":32.7,"h":32.7,"l":32.66,"n":118,"o":32.66,"t":"2026-10-21T18:30:00Z","v":3605,"vw":32.683025},{"c":32.7,"h":32.7,"l":32.665,"n":69,"o":32.69,"t":"2026-10-21T18:35:00Z","v":2341,"vw":32.678694},{"c":32.63,"h":32.69,"l":32.61,"n":158,"o":32.69,"t":"2026-10-21T18:40:00Z","v":6248,"vw":32.6487},{"c":32.58,"h":32.6699,"l":32.56,"n":184,"o":32.64,"t":"2026-10-21T18:45:00Z","v":8849,"vw":32.62801},{"c":32.53,"h":32.54,"l":32.49,"n":87,"o":32.51,"t":"2026-10-21T18:50:00Z","v":3876,"vw":32.524581},{"c":32.42,"h":32.545,"l":32.42,"n":150,"o":32.525,"t":"2026-10-21T18:55:00Z","v":11522,"vw":32.518031},{"c":32.325,"h":32.42,"l":32.31,"n":235,"o":32.41,"t":"2026-10-21T19:00:00Z","v":21465,"vw":32.381206},{"c":32.29,"h":32.34,"l":32.265,"n":167,"o":32.34,"t":"2026-10-21T19:05:00Z","v":13459,"vw":32.321576},{"c":32.26,"h":32.29,"l":32.22,"n":164,"o":32.245,"t":"2026-10-21T19:10:00Z","v":8721,"vw":32.257745},{"c":32.415,"h":32.415,"l":32.27,"n":220,"o":32.27,"t":"2026-10-21T19:15:00Z","v":15399,"vw":32.324015},{"c":32.44,"h":32.44,"l":32.36,"n":268,"o":32.41,"t":"2026-10-21T19:20:00Z","v":15984,"vw":32.40608},{"c":32.46,"h":32.465,"l":32.4,"n":267,"o":32.44,"t":"2026-10-21T19:25:00Z","v":18908,"vw":32.431967},{"c":32.425,"h":32.53,"l":32.425,"n":355,"o":32.46,"t":"2026-10-21T19:30:00Z","v":22736,"vw":32.490296},{"c":32.44,"h":32.49,"l":32.395,"n":304,"o":32.44,"t":"2026-10-21T19:35:00Z","v":16793,"vw":32.43939},{"c":32.35,"h":32.425,"l":32.325,"n":326,"o":32.42,"t":"2026-10-21T19:40:00Z","v":17600,"vw":32.369256},{"c":32.45,"h":32.47,"l":32.33,"n":451,"o":32.35,"t":"2026-10-21T19:45:00Z","v":31861,"vw":32.407507},{"c":32.49,"h":32.51,"l":32.375,"n":665,"o":32.42,"t":"2026-10-21T19:50:00Z","v":36753,"vw":32.471006},{"c":32.42,"h":32.47,"l":32.405,"n":1351,"o":32.47,"t":"2026-10-21T19:55:00Z","v":87332,"vw":32.4288},{"c":32.41,"h":32.41,"l":32.41,"n":17,"o":32.41,"t":"2026-10-21T20:00:00Z","v":110615,"vw":32.41},{"c":31.88,"h":31.96,"l":31.88,"n":13,"o":31.96,"t":"2026-10-21T21:15:00Z","v":1005,"vw":31.92875},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-10-22T11:20:00Z","v":1196,"vw":31.4},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-22T12:25:00Z","v":142,"vw":32},{"c":32.99,"h":33,"l":32.63,"n":60,"o":32.7,"t":"2026-10-22T13:30:00Z","v":5722,"vw":32.779877},{"c":33.165,"h":33.175,"l":32.99,"n":86,"o":33.065,"t":"2026-10-22T13:35:00Z","v":7624,"vw":33.124399},{"c":33.52,"h":33.65,"l":33.31,"n":232,"o":33.31,"t":"2026-10-22T13:40:00Z","v":12377,"vw":33.530038},{"c":33.56,"h":33.71,"l":33.45,"n":308,"o":33.53,"t":"2026-10-22T13:45:00Z","v":15747,"vw":33.524395},{"c":33.43,"h":33.555,"l":33.29,"n":358,"o":33.555,"t":"2026-10-22T13:50:00Z","v":48295,"vw":33.398487},{"c":33.69,"h":33.69,"l":33.45,"n":216,"o":33.45,"t":"2026-10-22T13:55:00Z","v":10268,"vw":33.56786},{"c":33.74,"h":33.86,"l":33.67,"n":235,"o":33.69,"t":"2026-10-22T14:00:00Z","v":14148,"vw":33.760053},{"c":33.95,"h":33.95,"l":33.73,"n":185,"o":33.74,"t":"2026-10-22T14:05:00Z","v":11584,"vw":33.804799},{"c":34.185,"h":34.245,"l":33.955,"n":239,"o":33.955,"t":"2026-10-22T14:10:00Z","v":12532,"vw":34.074817},{"c":34.27,"h":34.32,"l":34.185,"n":96,"o":34.185,"t":"2026-10-22T14:15:00Z","v":5380,"vw":34.244752},{"c":34.34,"h":34.4,"l":34.255,"n":240,"o":34.255,"t":"2026-10-22T14:20:00Z","v":11471,"vw":34.293183},{"c":34.11,"h":34.305,"l":34.07,"n":461,"o":34.305,"t":"2026-10-22T14:25:00Z","v":19758,"vw":34.144649},{"c":33.93,"h":34.22,"l":33.91,"n":101,"o":34.15,"t":"2026-10-22T14:30:00Z","v":3841,"vw":34.088406},{"c":33.97,"h":33.97,"l":33.85,"n":96,"o":33.965,"t":"2026-10-22T14:35:00Z","v":3239,"vw":33.902388},{"c":33.97,"h":34.04,"l":33.97,"n":119,"o":33.975,"t":"2026-10-22T14:40:00Z","v":5829,"vw":33.988696},{"c":34.08,"h":34.09,"l":34.01,"n":90,"o":34.04,"t":"2026-10-22T14:45:00Z","v":4169,"vw":34.045528},{"c":34.15,"h":34.15,"l":33.99,"n":147,"o":34.09,"t":"2026-10-22T14:50:00Z","v":5587,"vw":34.055714},{"c":34.35,"h":34.35,"l":34.225,"n":161,"o":34.225,"t":"2026-10-22T14:55:00Z","v":5501,"vw":34.288777},{"c":34.46,"h":34.46,"l":34.31,"n":293,"o":34.36,"t":"2026-10-22T15:00:00Z","v":13270,"vw":34.392929},{"c":34.39,"h":34.445,"l":34.28,"n":78,"o":34.445,"t":"2026-10-22T15:05:00Z","v":3045,"vw":34.360005},{"c":34.45,"h":34.5,"l":34.37,"n":134,"o":34.41,"t":"2026-10-22T15:10:00Z","v":7257,"vw":34.462369},{"c":34.5,"h":34.51,"l":34.45,"n":89,"o":34.45,"t":"2026-10-22T15:15:00Z","v":3538,"vw":34.49025},{"c":34.62,"h":34.63,"l":34.55,"n":138,"o":34.6,"t":"2026-10-22T15:20:00Z","v":6392,"vw":34.593997},{"c":34.705,"h":34.705,"l":34.605,"n":256,"o":34.615,"t":"2026-10-22T15:25:00Z","v":13648,"vw":34.638954},{"c":34.91,"h":34.91,"l":34.74,"n":222,"o":34.74,"t":"2026-10-22T15:30:00Z","v":10093,"vw":34.833111},{"c":34.89,"h":34.96,"l":34.85,"n":178,"o":34.915,"t":"2026-10-22T15:35:00Z","v":8440,"vw":34.88798},{"c":35.07,"h":35.095,"l":34.86,"n":392,"o":34.91,"t":"2026-10-22T15:40:00Z","v":16800,"vw":34.950245},{"c":35.41,"h":35.46,"l":35.08,"n":694,"o":35.08,"t":"2026-10-22T15:45:00Z","v":39345,"vw":35.291101},{"c":35.38,"h":35.66,"l":35.35,"n":543,"o":35.43,"t":"2026-10-22T15:50:00Z","v":27054,"vw":35.568093},{"c":35.37,"h":35.45,"l":35.36,"n":236,"o":35.41,"t":"2026-10-22T15:55:00Z","v":9427,"vw":35.405334},{"c":35.21,"h":35.37,"l":35.19,"n":215,"o":35.37,"t":"2026-10-22T16:00:00Z","v":10378,"vw":35.286546},{"c":35.31,"h":35.36,"l":35.18,"n":225,"o":35.2,"t":"2026-10-22T16:05:00Z","v":11565,"vw":35.246489},{"c":35.025,"h":35.34,"l":34.99,"n":258,"o":35.32,"t":"2026-10-22T16:10:00Z","v":8009,"vw":35.16117},{"c":35.13,"h":35.24,"l":35.06,"n":188,"o":35.07,"t":"2026-10-22T16:15:00Z","v":8226,"vw":35.157875},{"c":35.05,"h":35.25,"l":35.05,"n":187,"o":35.14,"t":"2026-10-22T16:20:00Z","v":7411,"vw":35.144161},{"c":35.0899,"h":35.13,"l":35.0501,"n":178,"o":35.075,"t":"2026-10-22T16:25:00Z","v":10060,"vw":35.097318},{"c":35.17,"h":35.195,"l":35.0659,"n":199,"o":35.0659,"t":"2026-10-22T16:30:00Z","v":9925,"vw":35.139602},{"c":35,"h":35.16,"l":35,"n":182,"o":35.16,"t":"2026-10-22T16:35:00Z","v":7880,"vw":35.023224},{"c":34.92,"h":35.03,"l":34.9,"n":160,"o":35,"t":"2026-10-22T16:40:00Z","v":6998,"vw":34.961733},{"c":34.96,"h":35.04,"l":34.9337,"n":422,"o":34.945,"t":"2026-10-22T16:45:00Z","v":26897,"vw":35.013636},{"c":35.03,"h":35.03,"l":34.9,"n":179,"o":34.95,"t":"2026-10-22T16:50:00Z","v":5793,"vw":34.953908},{"c":35.04,"h":35.1,"l":35.03,"n":154,"o":35.1,"t":"2026-10-22T16:55:00Z","v":7848,"vw":35.075359},{"c":34.98,"h":35.08,"l":34.98,"n":148,"o":35.035,"t":"2026-10-22T17:00:00Z","v":5441,"vw":35.033528},{"c":35.12,"h":35.145,"l":34.975,"n":178,"o":34.975,"t":"2026-10-22T17:05:00Z","v":6914,"vw":35.066751},{"c":35.21,"h":35.21,"l":35.1,"n":153,"o":35.1,"t":"2026-10-22T17:10:00Z","v":4718,"vw":35.142667},{"c":35.14,"h":35.24,"l":35.14,"n":157,"o":35.24,"t":"2026-10-22T17:15:00Z","v":8275,"vw":35.189249},{"c":35.1,"h":35.235,"l":35.095,"n":242,"o":35.095,"t":"2026-10-22T17:20:00Z","v":13425,"vw":35.153131},{"c":35.12,"h":35.12,"l":35.03,"n":162,"o":35.035,"t":"2026-10-22T17:25:00Z","v":5317,"vw":35.070562},{"c":35.34,"h":35.345,"l":35.1,"n":151,"o":35.12,"t":"2026-10-22T17:30:00Z","v":8644,"vw":35.223461},{"c":35.305,"h":35.38,"l":35.305,"n":91,"o":35.35,"t":"2026-10-22T17:35:00Z","v":3405,"vw":35.342094},{"c":35.47,"h":35.51,"l":35.33,"n":189,"o":35.335,"t":"2026-10-22T17:40:00Z","v":9511,"vw":35.428688},{"c":35.57,"h":35.695,"l":35.45,"n":257,"o":35.48,"t":"2026-10-22T17:45:00Z","v":12322,"vw":35.561062},{"c":35.58,"h":35.59,"l":35.52,"n":150,"o":35.55,"t":"2026-10-22T17:50:00Z","v":5640,"vw":35.550979},{"c":35.64,"h":35.64,"l":35.6,"n":172,"o":35.61,"t":"2026-10-22T17:55:00Z","v":11342,"vw":35.616774},{"c":35.57,"h":35.67,"l":35.55,"n":244,"o":35.64,"t":"2026-10-22T18:00:00Z","v":10562,"vw":35.606194},{"c":35.52,"h":35.6,"l":35.52,"n":94,"o":35.6,"t":"2026-10-22T18:05:00Z","v":2993,"vw":35.575134},{"c":35.53,"h":35.62,"l":35.53,"n":190,"o":35.57,"t":"2026-10-22T18:10:00Z","v":8434,"vw":35.588056},{"c":35.57,"h":35.61,"l":35.53,"n":199,"o":35.535,"t":"2026-10-22T18:15:00Z","v":8418,"vw":35.566094},{"c":35.57,"h":35.63,"l":35.535,"n":169,"o":35.61,"t":"2026-10-22T18:20:00Z","v":7272,"vw":35.580565},{"c":35.56,"h":35.645,"l":35.535,"n":304,"o":35.6,"t":"2026-10-22T18:25:00Z","v":10679,"vw":35.606906},{"c":35.482,"h":35.56,"l":35.47,"n":222,"o":35.56,"t":"2026-10-22T18:30:00Z","v":10651,"vw":35.521618},{"c":35.44,"h":35.5,"l":35.42,"n":151,"o":35.49,"t":"2026-10-22T18:35:00Z","v":6713,"vw":35.451416},{"c":35.445,"h":35.45,"l":35.43,"n":33,"o":35.44,"t":"2026-10-22T18:40:00Z","v":1661,"vw":35.440726}],"history":[{"c":60.85,"h":62.8,"l":59.55,"n":8032,"o":61.46,"t":"2024-10-21T04:00:00Z","v":301632,"vw":60.830467},{"c":58.66,"h":62,"l":58.54,"n":9384,"o":61.14,"t":"2024-10-22T04:00:00Z","v":407052,"vw":59.426802},{"c":57.54,"h":59.45,"l":57.42,"n":10540,"o":58.27,"t":"2024-10-23T04:00:00Z","v":599344,"vw":57.81217},{"c":57.75,"h":58.84,"l":57.48,"n":5918,"o":57.68,"t":"2024-10-24T04:00:00Z","v":209797,"vw":57.979433},{"c":57.59,"h":58.96,"l":57.5,"n":7873,"o":58.11,"t":"2024-10-25T04:00:00Z","v":294136,"vw":58.093501},{"c":57.73,"h":58.58,"l":57.56,"n":5710,"o":58.19,"t":"2024-10-28T04:00:00Z","v":170666,"vw":57.991669},{"c":56.48,"h":57.3,"l":55.08,"n":13448,"o":57.3,"t":"2024-10-29T04:00:00Z","v":603754,"vw":56.129757},{"c":57.73,"h":58.44,"l":56.77,"n":9676,"o":56.77,"t":"2024-10-30T04:00:00Z","v":346200,"vw":57.799281},{"c":58.05,"h":58.49,"l":57.335,"n":9207,"o":57.5,"t":"2024-10-31T04:00:00Z","v":410885,"vw":57.933829},{"c":57.67,"h":59.37,"l":57.37,"n":8268,"o":58.38,"t":"2024-11-01T04:00:00Z","v":352126,"vw":58.045066},{"c":58.5,"h":60.49,"l":57.54,"n":9722,"o":57.54,"t":"2024-11-04T05:00:00Z","v":399606,"vw":59.242371},{"c":60.61,"h":60.62,"l":58.3351,"n":8657,"o":58.38,"t":"2024-11-05T05:00:00Z","v":404966,"vw":60.047867},{"c":56.08,"h":60.46,"l":55.22,"n":31959,"o":59.08,"t":"2024-11-06T05:00:00Z","v":1941295,"vw":56.528445},{"c":70.09,"h":71.28,"l":64.71,"n":29942,"o":65,"t":"2024-11-07T05:00:00Z","v":1573148,"vw":69.135136},{"c":71.26,"h":72.03,"l":67.27,"n":23567,"o":69.9,"t":"2024-11-08T05:00:00Z","v":988353,"vw":70.46313},{"c":73.2,"h":73.35,"l":70.89,"n":14928,"o":71.25,"t":"2024-11-11T05:00:00Z","v":632096,"vw":72.262771},{"c":71.99,"h":73.89,"l":71.5647,"n":12345,"o":72.75,"t":"2024-11-12T05:00:00Z","v":507877,"vw":72.283668},{"c":72.22,"h":73.14,"l":70.51,"n":15347,"o":72.66,"t":"2024-11-13T05:00:00Z","v":784986,"vw":71.721458},{"c":72,"h":72.76,"l":71.26,"n":11661,"o":72.03,"t":"2024-11-14T05:00:00Z","v":671897,"vw":72.091932},{"c":70.73,"h":71.41,"l":69.8,"n":11144,"o":71.19,"t":"2024-11-15T05:00:00Z","v":595154,"vw":70.591616},{"c":70.84,"h":71,"l":69.75,"n":11058,"o":70.29,"t":"2024-11-18T05:00:00Z","v":483302,"vw":70.553727},{"c":72.55,"h":72.7,"l":70.5,"n":13760,"o":70.62,"t":"2024-11-19T05:00:00Z","v":770767,"vw":71.829868},{"c":75,"h":75.5,"l":72.51,"n":14856,"o":72.51,"t":"2024-11-20T05:00:00Z","v":682057,"vw":74.343669},{"c":79.26,"h":79.75,"l":74.54,"n":16233,"o":75.54,"t":"2024-11-21T05:00:00Z","v":742982,"vw":78.04417},{"c":80.79,"h":81.74,"l":79.2,"n":11690,"o":79.31,"t":"2024-11-22T05:00:00Z","v":459575,"vw":80.548572},{"c":81.38,"h":83.2534,"l":80.35,"n":11506,"o":82,"t":"2024-11-25T05:00:00Z","v":541188,"vw":81.529742},{"c":81.87,"h":82.665,"l":80.17,"n":7866,"o":80.38,"t":"2024-11-26T05:00:00Z","v":274444,"vw":81.76834},{"c":82.33,"h":83,"l":81.2,"n":7495,"o":81.87,"t":"2024-11-27T05:00:00Z","v":304431,"vw":82.175742},{"c":81.53,"h":83.67,"l":81.495,"n":6130,"o":82.83,"t":"2024-11-29T05:00:00Z","v":268893,"vw":81.990156},{"c":80.64,"h":81.75,"l":80.15,"n":8709,"o":81.41,"t":"2024-12-02T05:00:00Z","v":298578,"vw":80.687971},{"c":80.89,"h":81.6,"l":79.78,"n":8260,"o":80.07,"t":"2024-12-03T05:00:00Z","v":310263,"vw":80.815075},{"c":79.31,"h":81.05,"l":78.77,"n":10978,"o":80.71,"t":"2024-12-04T05:00:00Z","v":507257,"vw":79.731044},{"c":78.26,"h":80,"l":78.17,"n":8686,"o":79.53,"t":"2024-12-05T05:00:00Z","v":298760,"vw":78.958109},{"c":79.28,"h":80.56,"l":78.95,"n":7585,"o":79.3,"t":"2024-12-06T05:00:00Z","v":318326,"vw":79.501196},{"c":78.93,"h":80.13,"l":78.73,"n":7811,"o":79.28,"t":"2024-12-09T05:00:00Z","v":242351,"vw":79.328226},{"c":78.79,"h":79.87,"l":78.47,"n":9202,"o":78.47,"t":"2024-12-10T05:00:00Z","v":310825,"vw":79.102758},{"c":78.77,"h":79.81,"l":78.7,"n":7231,"o":79.37,"t":"2024-12-11T05:00:00Z","v":258022,"vw":79.121994},{"c":77.4,"h":78.92,"l":77.0192,"n":10405,"o":78.38,"t":"2024-12-12T05:00:00Z","v":493078,"vw":77.836389},{"c":76.84,"h":77.99,"l":76.495,"n":7374,"o":77.37,"t":"2024-12-13T05:00:00Z","v":304754,"vw":76.919734},{"c":78.46,"h":78.57,"l":77.21,"n":7750,"o":77.25,"t":"2024-12-16T05:00:00Z","v":261701,"vw":78.208811},{"c":77.56,"h":79.4,"l":77.195,"n":10910,"o":78.38,"t":"2024-12-17T05:00:00Z","v":411037,"vw":77.991792},{"c":72.41,"h":78.3,"l":72.03,"n":17053,"o":77.75,"t":"2024-12-18T05:00:00Z","v":797460,"vw":74.463127},{"c":71.64,"h":73.99,"l":71.6,"n":14986,"o":73.31,"t":"2024-12-19T05:00:00Z","v":673011,"vw":72.283416},{"c":73.77,"h":74.79,"l":71.27,"n":20100,"o":71.75,"t":"2024-12-20T05:00:00Z","v":958786,"vw":73.196991},{"c":73.38,"h":74.33,"l":72.64,"n":10110,"o":73.54,"t":"2024-12-23T05:00:00Z","v":333978,"vw":73.460763},{"c":73.8,"h":73.85,"l":72.69,"n":5534,"o":73.69,"t":"2024-12-24T05:00:00Z","v":200882,"vw":73.437022},{"c":73.66,"h":74.12,"l":72.73,"n":8734,"o":72.91,"t":"2024-12-26T05:00:00Z","v":295361,"vw":73.673641},{"c":72.74,"h":73.41,"l":72.21,"n":7608,"o":73.04,"t":"2024-12-27T05:00:00Z","v":248526,"vw":72.687056},{"c":71.3,"h":72.04,"l":70.89,"n":7743,"o":72,"t":"2024-12-30T05:00:00Z","v":333049,"vw":71.527172},{"c":70.85,"h":72.13,"l":70.64,"n":8470,"o":71.72,"t":"2024-12-31T05:00:00Z","v":351194,"vw":71.116283},{"c":70.08,"h":71.44,"l":69.16,"n":11606,"o":71.22,"t":"2025-01-02T05:00:00Z","v":436828,"vw":70.082504},{"c":71.4,"h":71.44,"l":69.81,"n":7904,"o":70.33,"t":"2025-01-03T05:00:00Z","v":219531,"vw":71.030384},{"c":72.15,"h":73.03,"l":71.73,"n":6865,"o":71.92,"t":"2025-01-06T05:00:00Z","v":245160,"vw":72.365754},{"c":69.67,"h":72.5,"l":69.33,"n":12051,"o":72.4,"t":"2025-01-07T05:00:00Z","v":640393,"vw":70.012868},{"c":68.26,"h":69.39,"l":67.6,"n":17132,"o":69.39,"t":"2025-01-08T05:00:00Z","v":570626,"vw":68.256552},{"c":68.38,"h":68.63,"l":66.25,"n":7956,"o":67.01,"t":"2025-01-10T05:00:00Z","v":276595,"vw":67.796148},{"c":68.11,"h":68.21,"l":66.26,"n":8195,"o":67.48,"t":"2025-01-13T05:00:00Z","v":488464,"vw":67.680026},{"c":68.92,"h":69.87,"l":68.19,"n":7550,"o":68.71,"t":"2025-01-14T05:00:00Z","v":423231,"vw":69.006553},{"c":72.36,"h":74.13,"l":71.85,"n":13532,"o":72.1,"t":"2025-01-15T05:00:00Z","v":566639,"vw":72.745307},{"c":73.55,"h":74.05,"l":71.89,"n":7570,"o":72.32,"t":"2025-01-16T05:00:00Z","v":304803,"vw":73.30515},{"c":74.83,"h":75.6,"l":74.08,"n":8913,"o":74.85,"t":"2025-01-17T05:00:00Z","v":354018,"vw":74.937037},{"c":75.02,"h":76.12,"l":74.59,"n":7798,"o":75.55,"t":"2025-01-21T05:00:00Z","v":290678,"vw":75.017857},{"c":76.03,"h":76.71,"l":75.02,"n":6171,"o":75.02,"t":"2025-01-22T05:00:00Z","v":247281,"vw":76.140375},{"c":76.77,"h":76.87,"l":75.17,"n":7465,"o":75.49,"t":"2025-01-23T05:00:00Z","v":261745,"vw":76.337182},{"c":76.83,"h":77.675,"l":76.58,"n":5223,"o":76.92,"t":"2025-01-24T05:00:00Z","v":183524,"vw":76.997141},{"c":78.4,"h":78.4,"l":75.45,"n":10603,"o":75.67,"t":"2025-01-27T05:00:00Z","v":477051,"vw":77.914877},{"c":81.25,"h":82.2,"l":78.01,"n":13871,"o":78.4,"t":"2025-01-28T05:00:00Z","v":519400,"vw":80.827963},{"c":79.76,"h":81.77,"l":78.9,"n":10469,"o":81.49,"t":"2025-01-29T05:00:00Z","v":381354,"vw":80.030407},{"c":80.93,"h":82.06,"l":80.57,"n":7291,"o":80.57,"t":"2025-01-30T05:00:00Z","v":279434,"vw":81.218628},{"c":79.2,"h":81.1,"l":78.8601,"n":8304,"o":80.3,"t":"2025-01-31T05:00:00Z","v":296346,"vw":79.900424},{"c":79.37,"h":79.65,"l":77.7512,"n":8250,"o":79,"t":"2025-02-03T05:00:00Z","v":369585,"vw":79.156402},{"c":81.665,"h":82.04,"l":79.37,"n":12396,"o":79.37,"t":"2025-02-04T05:00:00Z","v":498228,"vw":81.581537},{"c":83.1,"h":83.12,"l":81.73,"n":9183,"o":82.08,"t":"2025-02-05T05:00:00Z","v":328820,"vw":82.634759},{"c":84.07,"h":84.96,"l":82.97,"n":12136,"o":83.42,"t":"2025-02-06T05:00:00Z","v":565440,"vw":83.824219},{"c":84.46,"h":85.33,"l":82.81,"n":15576,"o":84.06,"t":"2025-02-07T05:00:00Z","v":757525,"vw":83.961334},{"c":85.29,"h":85.89,"l":84.53,"n":16479,"o":85.14,"t":"2025-02-10T05:00:00Z","v":668070,"vw":85.200713},{"c":83.84,"h":86.58,"l":83.1023,"n":24924,"o":84.98,"t":"2025-02-11T05:00:00Z","v":1449197,"vw":83.938713},{"c":74.87,"h":76.82,"l":68.18,"n":44058,"o":73.085,"t":"2025-02-12T05:00:00Z","v":2404671,"vw":73.157025},{"c":75.4,"h":75.67,"l":73.64,"n":24382,"o":74.465,"t":"2025-02-13T05:00:00Z","v":1164907,"vw":74.862494},{"c":76.89,"h":77,"l":74.205,"n":15194,"o":75.435,"t":"2025-02-14T05:00:00Z","v":721451,"vw":76.076104},{"c":77.3,"h":78.35,"l":76.581,"n":15350,"o":76.89,"t":"2025-02-18T05:00:00Z","v":788861,"vw":77.364475},{"c":76.65,"h":79.05,"l":76.44,"n":14451,"o":76.45,"t":"2025-02-19T05:00:00Z","v":734727,"vw":77.737985},{"c":75.45,"h":77.265,"l":73.91,"n":15575,"o":76.39,"t":"2025-02-20T05:00:00Z","v":687293,"vw":75.399811},{"c":72.04,"h":75.72,"l":71.66,"n":14414,"o":75.72,"t":"2025-02-21T05:00:00Z","v":623455,"vw":72.574089},{"c":72.65,"h":74.13,"l":71.465,"n":14276,"o":72.23,"t":"2025-02-24T05:00:00Z","v":751603,"vw":72.788115},{"c":74.72,"h":74.954,"l":71.88,"n":16758,"o":72.38,"t":"2025-02-25T05:00:00Z","v":1016123,"vw":73.813966},{"c":75.7,"h":76.54,"l":75.1,"n":10725,"o":75.1,"t":"2025-02-26T05:00:00Z","v":521921,"vw":75.807033},{"c":73.86,"h":76.875,"l":73.67,"n":15009,"o":76.08,"t":"2025-02-27T05:00:00Z","v":795816,"vw":74.575643},{"c":74.39,"h":74.77,"l":72.65,"n":13393,"o":73.46,"t":"2025-02-28T05:00:00Z","v":808293,"vw":74.142497},{"c":72.04,"h":75.45,"l":71.5,"n":13984,"o":74.44,"t":"2025-03-03T05:00:00Z","v":764302,"vw":73.213122},{"c":72.79,"h":74.45,"l":69.31,"n":24176,"o":70.73,"t":"2025-03-04T05:00:00Z","v":1186484,"vw":72.042616},{"c":75.15,"h":75.43,"l":72.38,"n":14045,"o":72.62,"t":"2025-03-05T05:00:00Z","v":613492,"vw":74.198822},{"c":72.18,"h":74.96,"l":71.82,"n":16098,"o":73.93,"t":"2025-03-06T05:00:00Z","v":676504,"vw":72.95302},{"c":73.85,"h":74.64,"l":70.34,"n":16381,"o":72.29,"t":"2025-03-07T05:00:00Z","v":781232,"vw":73.082244},{"c":70.17,"h":72.63,"l":68.735,"n":17721,"o":71.92,"t":"2025-03-10T04:00:00Z","v":914518,"vw":70.696127},{"c":68.42,"h":71,"l":67.47,"n":14869,"o":70.29,"t":"2025-03-11T04:00:00Z","v":791432,"vw":68.784211},{"c":69.91,"h":70.59,"l":68.66,"n":10303,"o":70.45,"t":"2025-03-12T04:00:00Z","v":466297,"vw":69.775461},{"c":66.405,"h":70.145,"l":66.335,"n":12072,"o":69.68,"t":"2025-03-13T04:00:00Z","v":602754,"vw":67.184507},{"c":68.5,"h":69.04,"l":67.4592,"n":12052,"o":67.64,"t":"2025-03-14T04:00:00Z","v":629916,"vw":68.371715},{"c":68.9,"h":69.67,"l":67.73,"n":14566,"o":68.18,"t":"2025-03-17T04:00:00Z","v":759455,"vw":68.998187},{"c":67.81,"h":68.62,"l":67.37,"n":11698,"o":68,"t":"2025-03-18T04:00:00Z","v":552826,"vw":67.952093},{"c":68.85,"h":69.99,"l":66.41,"n":10197,"o":67.62,"t":"2025-03-19T04:00:00Z","v":458620,"vw":68.364527},{"c":69.27,"h":71.69,"l":68.025,"n":9040,"o":68.4,"t":"2025-03-20T04:00:00Z","v":417091,"vw":69.842211},{"c":69.78,"h":70.29,"l":67.935,"n":13841,"o":68.39,"t":"2025-03-21T04:00:00Z","v":1407858,"vw":69.575132},{"c":72.3,"h":72.59,"l":70.57,"n":13168,"o":71.11,"t":"2025-03-24T04:00:00Z","v":479988,"vw":72.052842},{"c":72.07,"h":72.93,"l":71.3,"n":10974,"o":72.42,"t":"2025-03-25T04:00:00Z","v":462583,"vw":71.979066},{"c":70.08,"h":72.74,"l":69.865,"n":8368,"o":72.26,"t":"2025-03-26T04:00:00Z","v":297011,"vw":70.959011},{"c":68.8,"h":70.225,"l":68.64,"n":9586,"o":69.91,"t":"2025-03-27T04:00:00Z","v":497924,"vw":69.219313},{"c":67.2,"h":69.08,"l":66.72,"n":6713,"o":69.07,"t":"2025-03-28T04:00:00Z","v":301469,"vw":67.400645},{"c":66.86,"h":67.16,"l":64.65,"n":9492,"o":66.02,"t":"2025-03-31T04:00:00Z","v":517828,"vw":66.590564},{"c":68.07,"h":68.7,"l":66.56,"n":9433,"o":66.82,"t":"2025-04-01T04:00:00Z","v":387466,"vw":67.723302},{"c":69.75,"h":70.33,"l":67.27,"n":7717,"o":67.27,"t":"2025-04-02T04:00:00Z","v":290205,"vw":69.374128},{"c":66.86,"h":68.15,"l":65.42,"n":12316,"o":66.04,"t":"2025-04-03T04:00:00Z","v":552162,"vw":66.659968},{"c":65.32,"h":67.93,"l":63.36,"n":21476,"o":64.86,"t":"2025-04-04T04:00:00Z","v":1047214,"vw":65.398868},{"c":62.97,"h":67.4,"l":61.94,"n":21502,"o":62.04,"t":"2025-04-07T04:00:00Z","v":969990,"vw":63.575163},{"c":59.74,"h":65.37,"l":58.86,"n":20544,"o":65.22,"t":"2025-04-08T04:00:00Z","v":1058289,"vw":60.445055},{"c":64.96,"h":65.19,"l":56.63,"n":25940,"o":58.45,"t":"2025-04-09T04:00:00Z","v":1338299,"vw":60.984125},{"c":60.84,"h":63.52,"l":59.86,"n":12617,"o":63,"t":"2025-04-10T04:00:00Z","v":469384,"vw":61.294994},{"c":60.28,"h":60.62,"l":58.63,"n":13112,"o":60.62,"t":"2025-04-11T04:00:00Z","v":583737,"vw":59.656275},{"c":61.72,"h":62,"l":60.51,"n":8381,"o":61.79,"t":"2025-04-14T04:00:00Z","v":362516,"vw":61.534736},{"c":63.06,"h":63.42,"l":61.72,"n":8985,"o":61.72,"t":"2025-04-15T04:00:00Z","v":371376,"vw":62.904501},{"c":61.42,"h":62.625,"l":60.2668,"n":9023,"o":62.14,"t":"2025-04-16T04:00:00Z","v":319463,"vw":61.110946},{"c":61.49,"h":62.165,"l":61.09,"n":6501,"o":61.37,"t":"2025-04-17T04:00:00Z","v":254715,"vw":61.600561},{"c":59.44,"h":60.95,"l":59.2,"n":12341,"o":60.33,"t":"2025-04-21T04:00:00Z","v":454236,"vw":59.650328},{"c":61.78,"h":62.445,"l":60.3,"n":8116,"o":60.61,"t":"2025-04-22T04:00:00Z","v":307376,"vw":61.624239},{"c":63.2,"h":65.81,"l":63.04,"n":8292,"o":64,"t":"2025-04-23T04:00:00Z","v":335630,"vw":64.235743},{"c":64.82,"h":65.27,"l":63.0675,"n":6234,"o":63.4,"t":"2025-04-24T04:00:00Z","v":210773,"vw":64.728583},{"c":65.19,"h":65.79,"l":64.285,"n":6958,"o":64.7,"t":"2025-04-25T04:00:00Z","v":212724,"vw":65.278165},{"c":64.85,"h":65.555,"l":64.12,"n":7507,"o":65.09,"t":"2025-04-28T04:00:00Z","v":266528,"vw":64.804497},{"c":66.15,"h":66.33,"l":64.91,"n":7874,"o":64.91,"t":"2025-04-29T04:00:00Z","v":287347,"vw":65.975263},{"c":65.98,"h":66.14,"l":64.205,"n":10904,"o":65.24,"t":"2025-04-30T04:00:00Z","v":497698,"vw":65.504662},{"c":66.14,"h":67.34,"l":66.11,"n":6988,"o":66.43,"t":"2025-05-01T04:00:00Z","v":255432,"vw":66.475287},{"c":67.63,"h":68.005,"l":66.76,"n":12337,"o":67.44,"t":"2025-05-02T04:00:00Z","v":413219,"vw":67.483236},{"c":66.98,"h":67.72,"l":66.43,"n":8697,"o":66.43,"t":"2025-05-05T04:00:00Z","v":309114,"vw":67.242116},{"c":66.06,"h":67.03,"l":65.93,"n":8040,"o":66.03,"t":"2025-05-06T04:00:00Z","v":271916,"vw":66.381509},{"c":66.44,"h":67.36,"l":65.87,"n":16752,"o":66.85,"t":"2025-05-07T04:00:00Z","v":1013561,"vw":66.54833},{"c":66.75,"h":68.45,"l":63.6,"n":21603,"o":64.445,"t":"2025-05-08T04:00:00Z","v":1089216,"vw":66.846141},{"c":66.78,"h":67.4,"l":65.48,"n":14104,"o":66.06,"t":"2025-05-09T04:00:00Z","v":628660,"vw":66.683816},{"c":70.08,"h":70.14,"l":68.77,"n":14424,"o":69.34,"t":"2025-05-12T04:00:00Z","v":617192,"vw":69.764281},{"c":69.24,"h":70.675,"l":69.115,"n":12954,"o":70.26,"t":"2025-05-13T04:00:00Z","v":565449,"vw":69.623645},{"c":67.25,"h":68.9,"l":67.11,"n":18925,"o":68.9,"t":"2025-05-14T04:00:00Z","v":833704,"vw":67.677182},{"c":67.22,"h":67.69,"l":65.99,"n":13230,"o":66.92,"t":"2025-05-15T04:00:00Z","v":618620,"vw":67.039487},{"c":68.76,"h":69.17,"l":67.285,"n":11590,"o":67.285,"t":"2025-05-16T04:00:00Z","v":475474,"vw":68.684496},{"c":66.84,"h":67.56,"l":66.47,"n":11827,"o":66.71,"t":"2025-05-19T04:00:00Z","v":525360,"vw":66.941164},{"c":66.33,"h":67.21,"l":66.035,"n":14163,"o":66.62,"t":"2025-05-20T04:00:00Z","v":531086,"vw":66.478554},{"c":64.42,"h":66.4084,"l":64.23,"n":13827,"o":65.55,"t":"2025-05-21T04:00:00Z","v":543951,"vw":65.315189},{"c":64.26,"h":64.95,"l":63.84,"n":16086,"o":64.47,"t":"2025-05-22T04:00:00Z","v":748242,"vw":64.341787},{"c":65.27,"h":65.57,"l":63.25,"n":14258,"o":63.79,"t":"2025-05-23T04:00:00Z","v":531364,"vw":65.106661},{"c":65.91,"h":66.71,"l":65,"n":13131,"o":66.4,"t":"2025-05-27T04:00:00Z","v":836877,"vw":65.531735},{"c":66.22,"h":66.37,"l":65.57,"n":6918,"o":65.91,"t":"2025-05-28T04:00:00Z","v":239742,"vw":66.064848},{"c":65.54,"h":67.05,"l":64.905,"n":8672,"o":66.83,"t":"2025-05-29T04:00:00Z","v":301975,"vw":65.643518},{"c":66.17,"h":66.29,"l":64.52,"n":10110,"o":65.12,"t":"2025-05-30T04:00:00Z","v":352403,"vw":65.769738},{"c":67.35,"h":67.605,"l":64.49,"n":11657,"o":65.72,"t":"2025-06-02T04:00:00Z","v":402202,"vw":66.558619},{"c":68,"h":68.06,"l":66.68,"n":8824,"o":67.37,"t":"2025-06-03T04:00:00Z","v":351751,"vw":67.449551},{"c":69.15,"h":69.29,"l":67.61,"n":8155,"o":67.99,"t":"2025-06-04T04:00:00Z","v":328400,"vw":68.895968},{"c":68.89,"h":70.4,"l":68.25,"n":9777,"o":69.04,"t":"2025-06-05T04:00:00Z","v":414032,"vw":69.0879},{"c":69.41,"h":69.63,"l":68.74,"n":8476,"o":69.38,"t":"2025-06-06T04:00:00Z","v":321417,"vw":69.197639},{"c":69.41,"h":69.65,"l":68.53,"n":10788,"o":69.5,"t":"2025-06-09T04:00:00Z","v":372330,"vw":69.219465},{"c":70.39,"h":70.44,"l":69.18,"n":9388,"o":69.38,"t":"2025-06-10T04:00:00Z","v":333910,"vw":70.096191},{"c":70.05,"h":72.16,"l":70.05,"n":10398,"o":70.86,"t":"2025-06-11T04:00:00Z","v":409603,"vw":70.574526},{"c":70.64,"h":70.8399,"l":69.27,"n":8937,"o":69.61,"t":"2025-06-12T04:00:00Z","v":350645,"vw":70.405165},{"c":69.08,"h":70.4,"l":68.83,"n":10098,"o":69.44,"t":"2025-06-13T04:00:00Z","v":364523,"vw":69.389017},{"c":69.7,"h":70.75,"l":69.18,"n":9168,"o":69.59,"t":"2025-06-16T04:00:00Z","v":277821,"vw":69.877127},{"c":66.35,"h":69.195,"l":66.16,"n":12795,"o":69,"t":"2025-06-17T04:00:00Z","v":686567,"vw":67.030487},{"c":65.96,"h":67.3207,"l":65.67,"n":8492,"o":66.27,"t":"2025-06-18T04:00:00Z","v":555026,"vw":66.222232},{"c":66.62,"h":67.3,"l":66.1466,"n":9122,"o":66.49,"t":"2025-06-20T04:00:00Z","v":638877,"vw":66.644318},{"c":67.48,"h":67.93,"l":65.71,"n":12898,"o":65.93,"t":"2025-06-23T04:00:00Z","v":766248,"vw":67.303606},{"c":68.67,"h":69.77,"l":67,"n":14726,"o":67.67,"t":"2025-06-24T04:00:00Z","v":739071,"vw":68.789562},{"c":67.01,"h":68.67,"l":66.92,"n":9266,"o":68.67,"t":"2025-06-25T04:00:00Z","v":391998,"vw":67.389845},{"c":67.68,"h":67.76,"l":66.55,"n":8520,"o":67.33,"t":"2025-06-26T04:00:00Z","v":261351,"vw":67.315423},{"c":68.2,"h":68.86,"l":67.5,"n":6994,"o":68,"t":"2025-06-27T04:00:00Z","v":349962,"vw":68.222399},{"c":68.49,"h":68.72,"l":67.49,"n":7489,"o":68.72,"t":"2025-06-30T04:00:00Z","v":261865,"vw":68.303671},{"c":69.44,"h":69.93,"l":67.39,"n":16099,"o":68.32,"t":"2025-07-01T04:00:00Z","v":903882,"vw":68.78061},{"c":68.95,"h":70.43,"l":67.825,"n":11227,"o":69.59,"t":"2025-07-02T04:00:00Z","v":469198,"vw":68.848187},{"c":70.31,"h":70.9,"l":69.03,"n":7688,"o":69.03,"t":"2025-07-03T04:00:00Z","v":294272,"vw":70.383703},{"c":70.43,"h":70.68,"l":69.5,"n":10559,"o":69.85,"t":"2025-07-07T04:00:00Z","v":458699,"vw":70.267196},{"c":70.23,"h":70.66,"l":68.86,"n":15902,"o":70.32,"t":"2025-07-08T04:00:00Z","v":857166,"vw":70.002089},{"c":72.96,"h":73.79,"l":70.42,"n":17541,"o":70.77,"t":"2025-07-09T04:00:00Z","v":886823,"vw":72.786789},{"c":76.17,"h":76.2952,"l":72.99,"n":18916,"o":73,"t":"2025-07-10T04:00:00Z","v":1064388,"vw":74.877085},{"c":75.31,"h":75.94,"l":74.715,"n":10076,"o":75.57,"t":"2025-07-11T04:00:00Z","v":444457,"vw":75.368185},{"c":76.18,"h":76.29,"l":74.87,"n":9810,"o":75.15,"t":"2025-07-14T04:00:00Z","v":423363,"vw":75.589376},{"c":73.87,"h":76.88,"l":73.8,"n":11073,"o":76.88,"t":"2025-07-15T04:00:00Z","v":541746,"vw":75.219925},{"c":74.16,"h":74.805,"l":73.22,"n":10443,"o":74.64,"t":"2025-07-16T04:00:00Z","v":406106,"vw":74.091788},{"c":74.48,"h":75.655,"l":74.04,"n":15511,"o":74.28,"t":"2025-07-17T04:00:00Z","v":783826,"vw":74.760683},{"c":74.4,"h":75.155,"l":74.04,"n":13923,"o":74.78,"t":"2025-07-18T04:00:00Z","v":767340,"vw":74.610751},{"c":74.7,"h":75.91,"l":73.64,"n":12962,"o":75.24,"t":"2025-07-21T04:00:00Z","v":586132,"vw":74.66294},{"c":77.17,"h":77.47,"l":74.505,"n":12024,"o":75.11,"t":"2025-07-22T04:00:00Z","v":466115,"vw":76.343054},{"c":77.51,"h":78.51,"l":76.74,"n":10467,"o":77.91,"t":"2025-07-23T04:00:00Z","v":424848,"vw":77.823594},{"c":77.34,"h":77.82,"l":76.33,"n":8842,"o":76.89,"t":"2025-07-24T04:00:00Z","v":389535,"vw":77.107459},{"c":78.16,"h":78.26,"l":76.9,"n":6498,"o":77.49,"t":"2025-07-25T04:00:00Z","v":205400,"vw":77.83897},{"c":78.85,"h":78.97,"l":77.91,"n":6987,"o":78.66,"t":"2025-07-28T04:00:00Z","v":236376,"vw":78.624115},{"c":77.09,"h":79.31,"l":76.77,"n":10126,"o":79.31,"t":"2025-07-29T04:00:00Z","v":349925,"vw":77.560331},{"c":76.38,"h":77.985,"l":76.14,"n":10536,"o":77.17,"t":"2025-07-30T04:00:00Z","v":386525,"vw":76.959279},{"c":76.75,"h":77.35,"l":75.5,"n":8388,"o":76.11,"t":"2025-07-31T04:00:00Z","v":367118,"vw":76.747524},{"c":77.16,"h":77.22,"l":75.11,"n":12196,"o":76.37,"t":"2025-08-01T04:00:00Z","v":459488,"vw":76.381109},{"c":80.39,"h":80.43,"l":77.89,"n":16306,"o":78,"t":"2025-08-04T04:00:00Z","v":496574,"vw":79.794903},{"c":79.25,"h":81.76,"l":79.135,"n":19638,"o":80.7,"t":"2025-08-05T04:00:00Z","v":769624,"vw":79.86974},{"c":81.51,"h":81.88,"l":78.64,"n":29996,"o":79.23,"t":"2025-08-06T04:00:00Z","v":1456084,"vw":80.72028},{"c":81.11,"h":84.3,"l":78.52,"n":27012,"o":80.49,"t":"2025-08-07T04:00:00Z","v":1121585,"vw":81.515919},{"c":77.51,"h":80.24,"l":77.33,"n":17904,"o":80.24,"t":"2025-08-08T04:00:00Z","v":681285,"vw":78.290307},{"c":76.12,"h":78.015,"l":75.18,"n":13052,"o":77.25,"t":"2025-08-11T04:00:00Z","v":469820,"vw":76.237911},{"c":77.03,"h":77.91,"l":76.43,"n":12645,"o":76.93,"t":"2025-08-12T04:00:00Z","v":504790,"vw":77.144233},{"c":81.27,"h":81.31,"l":77.025,"n":17054,"o":77.48,"t":"2025-08-13T04:00:00Z","v":717422,"vw":79.329383},{"c":81.53,"h":82.13,"l":79.705,"n":13443,"o":79.8,"t":"2025-08-14T04:00:00Z","v":534248,"vw":81.347125},{"c":81.36,"h":82.42,"l":81.18,"n":10750,"o":82.07,"t":"2025-08-15T04:00:00Z","v":395507,"vw":81.804272},{"c":80.8,"h":81.49,"l":80.15,"n":11511,"o":80.94,"t":"2025-08-18T04:00:00Z","v":433163,"vw":80.839986},{"c":80.01,"h":81.91,"l":79.75,"n":12100,"o":80.8,"t":"2025-08-19T04:00:00Z","v":446799,"vw":80.476945},{"c":77.58,"h":79.455,"l":77.01,"n":10850,"o":79.41,"t":"2025-08-20T04:00:00Z","v":336424,"vw":77.839774},{"c":77.89,"h":78.69,"l":76.5,"n":9467,"o":76.92,"t":"2025-08-21T04:00:00Z","v":318011,"vw":77.808294},{"c":83.92,"h":84.0151,"l":77.92,"n":15915,"o":78.08,"t":"2025-08-22T04:00:00Z","v":714354,"vw":82.365088},{"c":83.8,"h":85.71,"l":83.63,"n":18004,"o":83.63,"t":"2025-08-25T04:00:00Z","v":813175,"vw":84.584021},{"c":82.9,"h":85.01,"l":81.99,"n":23459,"o":83.91,"t":"2025-08-26T04:00:00Z","v":1183556,"vw":83.252123},{"c":81.61,"h":83.88,"l":81.61,"n":12315,"o":82.9,"t":"2025-08-27T04:00:00Z","v":535407,"vw":82.324158},{"c":82.48,"h":82.54,"l":80.61,"n":9495,"o":81.67,"t":"2025-08-28T04:00:00Z","v":313184,"vw":81.857369},{"c":81.48,"h":82.71,"l":81.25,"n":8400,"o":82.54,"t":"2025-08-29T04:00:00Z","v":285819,"vw":81.748968},{"c":78.99,"h":80.05,"l":78.3501,"n":11854,"o":79.885,"t":"2025-09-02T04:00:00Z","v":362383,"vw":79.056825},{"c":80.81,"h":81.49,"l":79.21,"n":8657,"o":79.27,"t":"2025-09-03T04:00:00Z","v":286507,"vw":80.534146},{"c":80.91,"h":81.73,"l":80.21,"n":11089,"o":81.54,"t":"2025-09-04T04:00:00Z","v":431790,"vw":81.139411},{"c":84.78,"h":85.2,"l":82.5,"n":15905,"o":82.5,"t":"2025-09-05T04:00:00Z","v":661192,"vw":84.296795},{"c":86.53,"h":88.45,"l":84.77,"n":21031,"o":84.77,"t":"2025-09-08T04:00:00Z","v":835744,"vw":86.784727},{"c":83.85,"h":86.095,"l":83.73,"n":12530,"o":86.08,"t":"2025-09-09T04:00:00Z","v":497472,"vw":84.403991},{"c":82.51,"h":85.41,"l":82.27,"n":12638,"o":85.41,"t":"2025-09-10T04:00:00Z","v":531464,"vw":83.349077},{"c":85.75,"h":86.19,"l":81.5,"n":18953,"o":82.55,"t":"2025-09-11T04:00:00Z","v":752185,"vw":85.105876},{"c":84.34,"h":85.5,"l":84.24,"n":12146,"o":85.24,"t":"2025-09-12T04:00:00Z","v":436590,"vw":84.716299},{"c":83.7,"h":84.78,"l":82.87,"n":12953,"o":84.62,"t":"2025-09-15T04:00:00Z","v":452984,"vw":83.675837},{"c":85.1,"h":85.62,"l":83.4,"n":13530,"o":83.705,"t":"2025-09-16T04:00:00Z","v":532017,"vw":84.743909},{"c":86.76,"h":90.22,"l":86.55,"n":25987,"o":87.67,"t":"2025-09-17T04:00:00Z","v":1142812,"vw":88.00668},{"c":86.44,"h":87.37,"l":85.4,"n":16277,"o":86.55,"t":"2025-09-18T04:00:00Z","v":726634,"vw":86.295021},{"c":83.69,"h":87.28,"l":83.18,"n":19046,"o":87.28,"t":"2025-09-19T04:00:00Z","v":1283175,"vw":84.096283},{"c":78.18,"h":81.53,"l":77.77,"n":25742,"o":81.52,"t":"2025-09-22T04:00:00Z","v":1133170,"vw":79.367387},{"c":76.465,"h":79,"l":76.28,"n":22574,"o":78.85,"t":"2025-09-23T04:00:00Z","v":1074937,"vw":77.263715},{"c":76.49,"h":78.1,"l":75.86,"n":16029,"o":75.94,"t":"2025-09-24T04:00:00Z","v":791033,"vw":76.682926},{"c":75.47,"h":76.485,"l":75.1,"n":14220,"o":75.51,"t":"2025-09-25T04:00:00Z","v":652165,"vw":75.676526},{"c":77.16,"h":77.4399,"l":75.375,"n":13693,"o":75.71,"t":"2025-09-26T04:00:00Z","v":666325,"vw":76.7833},{"c":77.95,"h":78.3125,"l":76.57,"n":9429,"o":77.5,"t":"2025-09-29T04:00:00Z","v":401550,"vw":77.722043},{"c":74.44,"h":78.74,"l":72.07,"n":20853,"o":78.25,"t":"2025-09-30T04:00:00Z","v":923001,"vw":74.808007},{"c":71.18,"h":74.49,"l":70.79,"n":22308,"o":74.28,"t":"2025-10-01T04:00:00Z","v":1138707,"vw":71.747147},{"c":72.46,"h":72.639,"l":70.86,"n":14648,"o":71.29,"t":"2025-10-02T04:00:00Z","v":763099,"vw":71.75397},{"c":74.39,"h":75.67,"l":74.0546,"n":14400,"o":74.46,"t":"2025-10-03T04:00:00Z","v":556753,"vw":74.875942},{"c":71.53,"h":74.185,"l":70.59,"n":19030,"o":74.11,"t":"2025-10-06T04:00:00Z","v":714198,"vw":71.872211},{"c":70.08,"h":71.22,"l":69,"n":15670,"o":71.11,"t":"2025-10-07T04:00:00Z","v":521190,"vw":69.835016},{"c":68.89,"h":70.24,"l":68.5,"n":16573,"o":70.14,"t":"2025-10-08T04:00:00Z","v":652396,"vw":69.030641},{"c":68.19,"h":69.07,"l":67.41,"n":11016,"o":68.74,"t":"2025-10-09T04:00:00Z","v":458923,"vw":68.361041},{"c":66.92,"h":68.75,"l":66.6,"n":14986,"o":68.33,"t":"2025-10-10T04:00:00Z","v":550906,"vw":67.267208},{"c":66.97,"h":67.49,"l":66.24,"n":11520,"o":67.46,"t":"2025-10-13T04:00:00Z","v":389841,"vw":66.753767},{"c":69.51,"h":70,"l":66.5298,"n":13610,"o":66.7,"t":"2025-10-14T04:00:00Z","v":648996,"vw":69.171454},{"c":69.96,"h":70.23,"l":68.69,"n":13312,"o":69.98,"t":"2025-10-15T04:00:00Z","v":537965,"vw":69.792001},{"c":70.61,"h":71.94,"l":70,"n":17712,"o":70,"t":"2025-10-16T04:00:00Z","v":623513,"vw":71.12196},{"c":69.82,"h":70.02,"l":68.18,"n":9326,"o":69.85,"t":"2025-10-17T04:00:00Z","v":388195,"vw":69.544775},{"c":71.46,"h":71.62,"l":70.25,"n":13820,"o":70.29,"t":"2025-10-20T04:00:00Z","v":512923,"vw":71.258145},{"c":73.7,"h":74.45,"l":71.04,"n":14510,"o":71.1,"t":"2025-10-21T04:00:00Z","v":585624,"vw":73.702551},{"c":73.99,"h":74.28,"l":72.27,"n":12972,"o":73.27,"t":"2025-10-22T04:00:00Z","v":620086,"vw":73.608049},{"c":74.58,"h":74.88,"l":72.75,"n":9521,"o":73.99,"t":"2025-10-23T04:00:00Z","v":398602,"vw":74.158823},{"c":74.27,"h":76.32,"l":74.19,"n":12859,"o":75.46,"t":"2025-10-24T04:00:00Z","v":535378,"vw":75.053687},{"c":74.14,"h":75.17,"l":73.7402,"n":13870,"o":74.365,"t":"2025-10-27T04:00:00Z","v":619156,"vw":74.391698},{"c":72.83,"h":73.98,"l":72.45,"n":9341,"o":73.51,"t":"2025-10-28T04:00:00Z","v":315952,"vw":73.167099},{"c":68.87,"h":71.95,"l":68.75,"n":14760,"o":71.95,"t":"2025-10-29T04:00:00Z","v":570551,"vw":69.663791},{"c":68.75,"h":70.84,"l":68.365,"n":20252,"o":68.91,"t":"2025-10-30T04:00:00Z","v":978674,"vw":69.089835},{"c":71.53,"h":72.08,"l":66.65,"n":23937,"o":69.96,"t":"2025-10-31T04:00:00Z","v":1146771,"vw":70.629348},{"c":71.44,"h":73.315,"l":70.28,"n":18027,"o":70.52,"t":"2025-11-03T05:00:00Z","v":886581,"vw":71.763411},{"c":69.92,"h":71.035,"l":69.87,"n":12792,"o":70.575,"t":"2025-11-04T05:00:00Z","v":639590,"vw":70.153773},{"c":70.13,"h":70.96,"l":69.75,"n":13150,"o":69.95,"t":"2025-11-05T05:00:00Z","v":446277,"vw":70.173902},{"c":69.73,"h":70.59,"l":68.94,"n":16543,"o":70.27,"t":"2025-11-06T05:00:00Z","v":614310,"vw":69.61693},{"c":70.81,"h":71.06,"l":69.13,"n":15652,"o":69.19,"t":"2025-11-07T05:00:00Z","v":841097,"vw":70.168055},{"c":70.82,"h":71.98,"l":69.96,"n":12872,"o":71,"t":"2025-11-10T05:00:00Z","v":611678,"vw":70.947616},{"c":71.87,"h":72.1,"l":70.47,"n":14629,"o":70.94,"t":"2025-11-11T05:00:00Z","v":681589,"vw":71.605834},{"c":69.98,"h":71.8,"l":68.35,"n":19659,"o":71.8,"t":"2025-11-12T05:00:00Z","v":995103,"vw":69.36438},{"c":68.68,"h":70.22,"l":68.36,"n":17929,"o":69.05,"t":"2025-11-13T05:00:00Z","v":874767,"vw":69.184353},{"c":67.21,"h":68.71,"l":66.95,"n":17360,"o":67.73,"t":"2025-11-14T05:00:00Z","v":908263,"vw":67.731818},{"c":67.1,"h":68.21,"l":66.09,"n":18450,"o":67.3,"t":"2025-11-17T05:00:00Z","v":821068,"vw":67.206438},{"c":65.95,"h":67.39,"l":65.57,"n":18276,"o":66.49,"t":"2025-11-18T05:00:00Z","v":834558,"vw":66.192142},{"c":66.85,"h":67.663,"l":65.94,"n":15673,"o":66.1,"t":"2025-11-19T05:00:00Z","v":698653,"vw":66.96356},{"c":65.71,"h":68.61,"l":65.58,"n":16965,"o":67.53,"t":"2025-11-20T05:00:00Z","v":836425,"vw":66.546803},{"c":69.98,"h":70.26,"l":66.18,"n":25530,"o":66.18,"t":"2025-11-21T05:00:00Z","v":1236568,"vw":69.162115},{"c":70.57,"h":70.82,"l":69.64,"n":13418,"o":69.98,"t":"2025-11-24T05:00:00Z","v":723965,"vw":70.491263},{"c":72.24,"h":72.38,"l":70.35,"n":18256,"o":70.93,"t":"2025-11-25T05:00:00Z","v":744314,"vw":71.575384},{"c":72.52,"h":73.15,"l":71.48,"n":10406,"o":71.93,"t":"2025-11-26T05:00:00Z","v":340621,"vw":72.564566},{"c":72.35,"h":72.67,"l":71.88,"n":8122,"o":72.39,"t":"2025-11-28T05:00:00Z","v":332432,"vw":72.354983},{"c":71.58,"h":72.46,"l":70.85,"n":9909,"o":71.14,"t":"2025-12-01T05:00:00Z","v":372958,"vw":71.720404},{"c":70.18,"h":72.09,"l":70.09,"n":12018,"o":71.83,"t":"2025-12-02T05:00:00Z","v":431051,"vw":70.457529},{"c":73.87,"h":74.22,"l":70.56,"n":16118,"o":70.99,"t":"2025-12-03T05:00:00Z","v":522826,"vw":73.282866},{"c":73.37,"h":74.145,"l":72.335,"n":9208,"o":73.87,"t":"2025-12-04T05:00:00Z","v":339848,"vw":73.283908},{"c":71.89,"h":73.7,"l":71.41,"n":10705,"o":73.37,"t":"2025-12-05T05:00:00Z","v":402087,"vw":72.253201},{"c":70.45,"h":71.98,"l":69.98,"n":9832,"o":71.89,"t":"2025-12-08T05:00:00Z","v":305692,"vw":70.515306},{"c":72.35,"h":72.6,"l":69.99,"n":9301,"o":70,"t":"2025-12-09T05:00:00Z","v":395736,"vw":71.905195},{"c":73.35,"h":73.78,"l":71.28,"n":11697,"o":72.39,"t":"2025-12-10T05:00:00Z","v":549108,"vw":72.844829},{"c":73.43,"h":74.8,"l":73,"n":11685,"o":73.62,"t":"2025-12-11T05:00:00Z","v":393925,"vw":73.493805},{"c":72.38,"h":73.9,"l":71.62,"n":14002,"o":73.53,"t":"2025-12-12T05:00:00Z","v":728457,"vw":72.620826},{"c":66.665,"h":67.8,"l":63.15,"n":45547,"o":67,"t":"2025-12-15T05:00:00Z","v":2849291,"vw":65.704413},{"c":68.92,"h":70.075,"l":66.865,"n":30368,"o":66.865,"t":"2025-12-16T05:00:00Z","v":1529509,"vw":69.075725},{"c":67.54,"h":69.745,"l":67.51,"n":18114,"o":68.85,"t":"2025-12-17T05:00:00Z","v":1199455,"vw":68.311507},{"c":66.59,"h":69.28,"l":65.95,"n":24347,"o":68.37,"t":"2025-12-18T05:00:00Z","v":1080241,"vw":67.257403},{"c":67.97,"h":68.31,"l":66.2,"n":15373,"o":66.2,"t":"2025-12-19T05:00:00Z","v":1007238,"vw":67.703823},{"c":67.96,"h":69.49,"l":67.2601,"n":22451,"o":67.71,"t":"2025-12-22T05:00:00Z","v":914778,"vw":68.089352},{"c":68.17,"h":68.38,"l":67.395,"n":18061,"o":67.79,"t":"2025-12-23T05:00:00Z","v":836051,"vw":67.99741},{"c":68.85,"h":69.73,"l":68.1,"n":12750,"o":68.1,"t":"2025-12-24T05:00:00Z","v":602279,"vw":69.241143},{"c":69.59,"h":69.75,"l":68.74,"n":14141,"o":68.74,"t":"2025-12-26T05:00:00Z","v":732805,"vw":69.412703},{"c":69.93,"h":70.18,"l":68.92,"n":18183,"o":69.5,"t":"2025-12-29T05:00:00Z","v":818687,"vw":69.51677},{"c":69.34,"h":70.2,"l":69.04,"n":21002,"o":69.68,"t":"2025-12-30T05:00:00Z","v":971053,"vw":69.666967},{"c":68.23,"h":69.67,"l":68.17,"n":21698,"o":69.2,"t":"2025-12-31T05:00:00Z","v":1111451,"vw":68.607567},{"c":65.61,"h":68.7,"l":65.59,"n":12917,"o":68.23,"t":"2026-01-02T05:00:00Z","v":583817,"vw":66.424806},{"c":65.71,"h":67.83,"l":65.59,"n":15051,"o":65.62,"t":"2026-01-05T05:00:00Z","v":640938,"vw":66.612796},{"c":65.88,"h":66.21,"l":63.59,"n":14760,"o":65.32,"t":"2026-01-06T05:00:00Z","v":662390,"vw":64.848319},{"c":67.43,"h":69.31,"l":64.37,"n":26369,"o":66.64,"t":"2026-01-07T05:00:00Z","v":1267295,"vw":67.509113},{"c":68.54,"h":68.98,"l":65.87,"n":14808,"o":66.74,"t":"2026-01-08T05:00:00Z","v":866968,"vw":68.290358},{"c":67.16,"h":71.13,"l":67.09,"n":15568,"o":68.4,"t":"2026-01-09T05:00:00Z","v":815800,"vw":68.519597},{"c":67.14,"h":67.5,"l":65.6441,"n":14607,"o":66.94,"t":"2026-01-12T05:00:00Z","v":665722,"vw":66.871413},{"c":67.8,"h":67.885,"l":66.29,"n":14702,"o":67.14,"t":"2026-01-13T05:00:00Z","v":712138,"vw":67.249816},{"c":66.79,"h":68.87,"l":66.06,"n":18624,"o":68.87,"t":"2026-01-14T05:00:00Z","v":987209,"vw":66.950964},{"c":67.17,"h":67.3977,"l":66.065,"n":13765,"o":67.13,"t":"2026-01-15T05:00:00Z","v":743619,"vw":66.934631},{"c":67.66,"h":69.54,"l":66.9,"n":11304,"o":67.2,"t":"2026-01-16T05:00:00Z","v":432671,"vw":68.156962},{"c":65.06,"h":66.57,"l":64.57,"n":11432,"o":66.57,"t":"2026-01-20T05:00:00Z","v":400457,"vw":65.408234},{"c":64.59,"h":66.12,"l":63.5012,"n":25603,"o":66.065,"t":"2026-01-21T05:00:00Z","v":1153170,"vw":64.542251},{"c":67.945,"h":68.14,"l":65,"n":13818,"o":65.47,"t":"2026-01-22T05:00:00Z","v":642258,"vw":67.523742},{"c":67.335,"h":68.285,"l":66.15,"n":10622,"o":67.84,"t":"2026-01-23T05:00:00Z","v":513071,"vw":67.366574},{"c":68.36,"h":68.85,"l":67.34,"n":10736,"o":67.34,"t":"2026-01-26T05:00:00Z","v":369951,"vw":68.37485},{"c":65.73,"h":69.29,"l":65.54,"n":11740,"o":69,"t":"2026-01-27T05:00:00Z","v":413874,"vw":66.206577},{"c":65,"h":66.45,"l":64.89,"n":8931,"o":65.68,"t":"2026-01-28T05:00:00Z","v":331636,"vw":65.513901},{"c":65.21,"h":66.23,"l":63.85,"n":10369,"o":65.98,"t":"2026-01-29T05:00:00Z","v":388570,"vw":64.837854},{"c":62.24,"h":64.8285,"l":61.84,"n":13550,"o":64.5,"t":"2026-01-30T05:00:00Z","v":591133,"vw":62.349944},{"c":61.75,"h":63.215,"l":61.64,"n":13885,"o":62.29,"t":"2026-02-02T05:00:00Z","v":528259,"vw":62.262098},{"c":58.7,"h":62.11,"l":58.51,"n":32473,"o":61.47,"t":"2026-02-03T05:00:00Z","v":1716099,"vw":59.379219},{"c":56.66,"h":59.04,"l":55.76,"n":47891,"o":59.04,"t":"2026-02-04T05:00:00Z","v":2209009,"vw":57.077607},{"c":53.72,"h":57.46,"l":53.37,"n":21079,"o":56.385,"t":"2026-02-05T05:00:00Z","v":1152998,"vw":54.482874},{"c":54.5,"h":57.14,"l":53.4,"n":29736,"o":53.71,"t":"2026-02-06T05:00:00Z","v":1636758,"vw":54.772789},{"c":53.94,"h":54.78,"l":53.75,"n":22037,"o":54.22,"t":"2026-02-09T05:00:00Z","v":1114198,"vw":54.163567},{"c":54.42,"h":55.85,"l":54.09,"n":25528,"o":54.09,"t":"2026-02-10T05:00:00Z","v":1654540,"vw":54.73124},{"c":45.1,"h":52.27,"l":43.8,"n":57163,"o":51.3,"t":"2026-02-11T05:00:00Z","v":3122052,"vw":45.492423},{"c":43.7,"h":46.25,"l":43.22,"n":46926,"o":45.76,"t":"2026-02-12T05:00:00Z","v":2835234,"vw":44.070164},{"c":43.3,"h":44.71,"l":42.25,"n":57186,"o":44.19,"t":"2026-02-13T05:00:00Z","v":3404043,"vw":43.254941},{"c":43.99,"h":44.81,"l":42.55,"n":85221,"o":43.78,"t":"2026-02-17T05:00:00Z","v":2704338,"vw":43.713002},{"c":44.92,"h":45.23,"l":43.74,"n":30095,"o":43.91,"t":"2026-02-18T05:00:00Z","v":1654592,"vw":44.588287},{"c":45.54,"h":45.545,"l":44.3,"n":22792,"o":44.6,"t":"2026-02-19T05:00:00Z","v":1179196,"vw":44.957213},{"c":45.42,"h":47.24,"l":44.98,"n":24102,"o":45.42,"t":"2026-02-20T05:00:00Z","v":1236677,"vw":45.655616},{"c":42.81,"h":45.63,"l":42.555,"n":23787,"o":44.97,"t":"2026-02-23T05:00:00Z","v":1205370,"vw":43.491102},{"c":43.84,"h":44.015,"l":41.9,"n":19127,"o":42.74,"t":"2026-02-24T05:00:00Z","v":1046995,"vw":43.441785},{"c":45.43,"h":45.69,"l":42.94,"n":19746,"o":43.98,"t":"2026-02-25T05:00:00Z","v":1148007,"vw":44.77876},{"c":46.52,"h":47.25,"l":45.56,"n":18192,"o":45.6,"t":"2026-02-26T05:00:00Z","v":985356,"vw":46.575558},{"c":44.8,"h":46.15,"l":44.18,"n":30017,"o":46.15,"t":"2026-02-27T05:00:00Z","v":1808094,"vw":44.982829},{"c":43.7,"h":44.35,"l":42.88,"n":20287,"o":43.42,"t":"2026-03-02T05:00:00Z","v":1162384,"vw":43.557318},{"c":45.52,"h":46.46,"l":42.5,"n":22346,"o":42.5,"t":"2026-03-03T05:00:00Z","v":1136326,"vw":44.863162},{"c":46.1,"h":46.98,"l":45.18,"n":19195,"o":45.5,"t":"2026-03-04T05:00:00Z","v":1102856,"vw":46.41861},{"c":47.01,"h":49.24,"l":46.59,"n":24858,"o":47.02,"t":"2026-03-05T05:00:00Z","v":1606095,"vw":47.219138},{"c":45.97,"h":46.43,"l":45.02,"n":16944,"o":46.16,"t":"2026-03-06T05:00:00Z","v":950579,"vw":45.744945},{"c":45.14,"h":45.28,"l":43.825,"n":23629,"o":45.24,"t":"2026-03-09T04:00:00Z","v":1400292,"vw":44.712649},{"c":43.7,"h":45.135,"l":43.19,"n":14836,"o":44.97,"t":"2026-03-10T04:00:00Z","v":866289,"vw":43.843025},{"c":44.35,"h":44.64,"l":43.08,"n":18375,"o":44.38,"t":"2026-03-11T04:00:00Z","v":892297,"vw":44.119414},{"c":40.81,"h":44.925,"l":40.69,"n":19961,"o":43.84,"t":"2026-03-12T04:00:00Z","v":1050234,"vw":41.921298},{"c":42.15,"h":43.26,"l":41.2269,"n":17890,"o":41.69,"t":"2026-03-13T04:00:00Z","v":1046435,"vw":42.284873},{"c":42.27,"h":43.18,"l":42.17,"n":23656,"o":42.66,"t":"2026-03-16T04:00:00Z","v":1368372,"vw":42.672288},{"c":45.05,"h":45.14,"l":42.485,"n":24604,"o":42.8,"t":"2026-03-17T04:00:00Z","v":1452212,"vw":44.559214},{"c":45.71,"h":46.16,"l":44.23,"n":29269,"o":44.75,"t":"2026-03-18T04:00:00Z","v":2009116,"vw":45.450166},{"c":44.89,"h":45.72,"l":43.995,"n":22330,"o":44.67,"t":"2026-03-19T04:00:00Z","v":1093407,"vw":44.855939},{"c":43.53,"h":44.68,"l":43.17,"n":21054,"o":44.5,"t":"2026-03-20T04:00:00Z","v":1629023,"vw":43.880788},{"c":44.71,"h":45.22,"l":43.795,"n":19127,"o":44.11,"t":"2026-03-23T04:00:00Z","v":945142,"vw":44.567801},{"c":45.09,"h":45.17,"l":42.9,"n":21724,"o":43.9,"t":"2026-03-24T04:00:00Z","v":1183999,"vw":44.206089},{"c":43.4,"h":46.3,"l":42.25,"n":19328,"o":45.88,"t":"2026-03-25T04:00:00Z","v":857727,"vw":43.551514},{"c":42.04,"h":44.52,"l":42.03,"n":17193,"o":42.83,"t":"2026-03-26T04:00:00Z","v":805653,"vw":42.813937},{"c":40.41,"h":41.62,"l":39.99,"n":17896,"o":41.62,"t":"2026-03-27T04:00:00Z","v":844008,"vw":40.645455},{"c":40.63,"h":41.51,"l":40.46,"n":17328,"o":41.26,"t":"2026-03-30T04:00:00Z","v":623095,"vw":40.844019},{"c":41.39,"h":42.19,"l":40.04,"n":20964,"o":41.42,"t":"2026-03-31T04:00:00Z","v":1170443,"vw":41.252588},{"c":40.47,"h":41.69,"l":39.92,"n":23769,"o":41.42,"t":"2026-04-01T04:00:00Z","v":1264269,"vw":40.68861},{"c":40.64,"h":42.17,"l":39.14,"n":22648,"o":39.86,"t":"2026-04-02T04:00:00Z","v":1193613,"vw":40.601898},{"c":41.81,"h":41.82,"l":40.855,"n":20850,"o":41,"t":"2026-04-06T04:00:00Z","v":838579,"vw":41.519226},{"c":40.92,"h":41.75,"l":40.56,"n":14555,"o":41.64,"t":"2026-04-07T04:00:00Z","v":729328,"vw":41.050559},{"c":41.56,"h":43.9,"l":41.34,"n":19711,"o":43.59,"t":"2026-04-08T04:00:00Z","v":918299,"vw":42.144733},{"c":40.65,"h":41.565,"l":39.85,"n":21355,"o":41.21,"t":"2026-04-09T04:00:00Z","v":1087790,"vw":40.4165},{"c":39.94,"h":41.29,"l":39.46,"n":17435,"o":40.84,"t":"2026-04-10T04:00:00Z","v":1097779,"vw":39.836498},{"c":40.63,"h":41.02,"l":39.49,"n":16488,"o":39.58,"t":"2026-04-13T04:00:00Z","v":699763,"vw":40.427756},{"c":41,"h":42.78,"l":40.83,"n":16135,"o":41.65,"t":"2026-04-14T04:00:00Z","v":621275,"vw":41.234834},{"c":43.62,"h":43.815,"l":41.68,"n":13838,"o":41.84,"t":"2026-04-15T04:00:00Z","v":511760,"vw":43.260745},{"c":44.1,"h":44.59,"l":43.36,"n":15929,"o":43.95,"t":"2026-04-16T04:00:00Z","v":633688,"vw":44.064197},{"c":47.01,"h":47.93,"l":45.055,"n":24696,"o":45.35,"t":"2026-04-17T04:00:00Z","v":1204401,"vw":46.755354},{"c":47.44,"h":47.755,"l":46.16,"n":15575,"o":46.64,"t":"2026-04-20T04:00:00Z","v":708633,"vw":47.111356},{"c":46.18,"h":48.5,"l":46.04,"n":13203,"o":47.52,"t":"2026-04-21T04:00:00Z","v":771206,"vw":46.660649},{"c":46.06,"h":46.87,"l":45.47,"n":9140,"o":46.61,"t":"2026-04-22T04:00:00Z","v":382745,"vw":45.970109},{"c":44.5,"h":46.49,"l":43.7,"n":14697,"o":45.47,"t":"2026-04-23T04:00:00Z","v":700453,"vw":44.511497},{"c":45.63,"h":45.895,"l":44.14,"n":22462,"o":44.23,"t":"2026-04-24T04:00:00Z","v":900944,"vw":45.386301},{"c":45.69,"h":46.36,"l":45.3,"n":11827,"o":45.3,"t":"2026-04-27T04:00:00Z","v":486527,"vw":45.823591},{"c":44.91,"h":46.365,"l":44.47,"n":14642,"o":45.72,"t":"2026-04-28T04:00:00Z","v":565905,"vw":44.894506},{"c":43.45,"h":44.9,"l":42.98,"n":25776,"o":44.9,"t":"2026-04-29T04:00:00Z","v":1293559,"vw":43.583055},{"c":44.61,"h":44.625,"l":43.06,"n":20772,"o":43.09,"t":"2026-04-30T04:00:00Z","v":996591,"vw":44.070408},{"c":45.5,"h":46.22,"l":45.04,"n":30775,"o":45.09,"t":"2026-05-01T04:00:00Z","v":1507925,"vw":45.589588},{"c":44.27,"h":45.8,"l":44.1252,"n":24970,"o":45.6,"t":"2026-05-04T04:00:00Z","v":874988,"vw":44.783782},{"c":43.88,"h":44.795,"l":43.44,"n":31842,"o":44.3,"t":"2026-05-05T04:00:00Z","v":1186498,"vw":43.908611},{"c":44.83,"h":45.85,"l":44.5,"n":35677,"o":44.965,"t":"2026-05-06T04:00:00Z","v":1404039,"vw":45.185324},{"c":44.04,"h":44.98,"l":42.08,"n":43190,"o":43.18,"t":"2026-05-07T04:00:00Z","v":2018509,"vw":43.936727},{"c":41.94,"h":44.115,"l":41.58,"n":39798,"o":43.73,"t":"2026-05-08T04:00:00Z","v":1605426,"vw":42.172843},{"c":40.65,"h":42.37,"l":40.42,"n":28204,"o":41.96,"t":"2026-05-11T04:00:00Z","v":1163636,"vw":41.038857},{"c":39.84,"h":40.85,"l":39.42,"n":29601,"o":40.83,"t":"2026-05-12T04:00:00Z","v":1327083,"vw":39.897562},{"c":38.88,"h":39.84,"l":38.3,"n":27720,"o":39.825,"t":"2026-05-13T04:00:00Z","v":1087135,"vw":39.038411},{"c":37.86,"h":39.2,"l":37.79,"n":28976,"o":39,"t":"2026-05-14T04:00:00Z","v":1245467,"vw":38.214293},{"c":38.06,"h":38.61,"l":37.26,"n":31168,"o":37.7,"t":"2026-05-15T04:00:00Z","v":1222275,"vw":38.042787},{"c":37.61,"h":39.62,"l":37.26,"n":32024,"o":38.06,"t":"2026-05-18T04:00:00Z","v":1697864,"vw":38.356019},{"c":36.42,"h":38.4,"l":36.175,"n":32317,"o":37.945,"t":"2026-05-19T04:00:00Z","v":1368650,"vw":37.000582},{"c":36.92,"h":36.985,"l":35.11,"n":28459,"o":36.22,"t":"2026-05-20T04:00:00Z","v":1356322,"vw":36.542226},{"c":37.25,"h":37.32,"l":35.69,"n":23365,"o":36.36,"t":"2026-05-21T04:00:00Z","v":1125421,"vw":36.598684},{"c":36.88,"h":37.57,"l":36.33,"n":19797,"o":37.06,"t":"2026-05-22T04:00:00Z","v":863701,"vw":36.774309},{"c":36.21,"h":37.4,"l":36.06,"n":26160,"o":36.42,"t":"2026-05-26T04:00:00Z","v":1191518,"vw":36.455969},{"c":36.37,"h":38.1299,"l":36.15,"n":22801,"o":36.15,"t":"2026-05-27T04:00:00Z","v":984942,"vw":36.716822},{"c":35.8,"h":36.255,"l":35.67,"n":22988,"o":36.255,"t":"2026-05-28T04:00:00Z","v":989841,"vw":35.921529},{"c":35.36,"h":36.125,"l":35.23,"n":18225,"o":35.93,"t":"2026-05-29T04:00:00Z","v":1548678,"vw":35.449768},{"c":36.44,"h":36.7,"l":34.92,"n":22466,"o":35.36,"t":"2026-06-01T04:00:00Z","v":973054,"vw":36.132946},{"c":36.58,"h":37.4,"l":35.15,"n":24002,"o":36.38,"t":"2026-06-02T04:00:00Z","v":1087232,"vw":36.657294},{"c":35.59,"h":36.28,"l":34.68,"n":25884,"o":36.2,"t":"2026-06-03T04:00:00Z","v":1529273,"vw":35.185425},{"c":35.98,"h":37.1,"l":35.56,"n":25384,"o":36.25,"t":"2026-06-04T04:00:00Z","v":1284372,"vw":36.041764},{"c":35.39,"h":36.65,"l":34.97,"n":19086,"o":35.88,"t":"2026-06-05T04:00:00Z","v":905222,"vw":35.339491},{"c":34.77,"h":35.55,"l":34.5,"n":19741,"o":35,"t":"2026-06-08T04:00:00Z","v":763205,"vw":35.01447},{"c":35.83,"h":36.34,"l":34.62,"n":26497,"o":34.62,"t":"2026-06-09T04:00:00Z","v":1688162,"vw":35.841425},{"c":34.1,"h":35.975,"l":34.06,"n":23813,"o":35.29,"t":"2026-06-10T04:00:00Z","v":1091755,"vw":34.875403},{"c":33.05,"h":34.11,"l":31.83,"n":65674,"o":34,"t":"2026-06-11T04:00:00Z","v":3390894,"vw":32.634544},{"c":32.22,"h":33.22,"l":31.85,"n":27592,"o":32.81,"t":"2026-06-12T04:00:00Z","v":1254489,"vw":32.510915},{"c":32.68,"h":34.325,"l":32.17,"n":22499,"o":32.88,"t":"2026-06-15T04:00:00Z","v":1118217,"vw":32.990976},{"c":33.505,"h":33.7,"l":32.12,"n":25086,"o":32.69,"t":"2026-06-16T04:00:00Z","v":1388180,"vw":33.387936},{"c":32.25,"h":34.86,"l":32.22,"n":24950,"o":33.165,"t":"2026-06-17T04:00:00Z","v":1358684,"vw":33.117944},{"c":32.49,"h":32.85,"l":31.715,"n":25018,"o":32.2,"t":"2026-06-18T04:00:00Z","v":2045441,"vw":32.477723},{"c":30.46,"h":32.76,"l":30.4,"n":26745,"o":31.78,"t":"2026-06-22T04:00:00Z","v":1695287,"vw":30.769948},{"c":30.56,"h":31.15,"l":30.24,"n":31485,"o":30.77,"t":"2026-06-23T04:00:00Z","v":2040138,"vw":30.612122},{"c":30.5,"h":31.8985,"l":30.49,"n":31360,"o":30.81,"t":"2026-06-24T04:00:00Z","v":1737203,"vw":30.994688},{"c":29.14,"h":30.675,"l":29.03,"n":30628,"o":30.5,"t":"2026-06-25T04:00:00Z","v":1603222,"vw":29.567512},{"c":31.18,"h":31.28,"l":29.18,"n":22584,"o":29.18,"t":"2026-06-26T04:00:00Z","v":1549233,"vw":30.884409},{"c":31.39,"h":31.5,"l":30.7,"n":23214,"o":31.5,"t":"2026-06-29T04:00:00Z","v":1057705,"vw":31.179379},{"c":31.37,"h":31.51,"l":29.82,"n":24162,"o":30.54,"t":"2026-06-30T04:00:00Z","v":1333481,"vw":30.797822},{"c":32.65,"h":33.42,"l":31.5,"n":31271,"o":31.5,"t":"2026-07-01T04:00:00Z","v":1415094,"vw":32.515903},{"c":33.42,"h":33.695,"l":32.66,"n":28287,"o":33.01,"t":"2026-07-02T04:00:00Z","v":1417459,"vw":33.255593},{"c":32.95,"h":33.55,"l":32.73,"n":22007,"o":33.325,"t":"2026-07-06T04:00:00Z","v":1280804,"vw":33.134884},{"c":32.69,"h":34.1225,"l":32.62,"n":24163,"o":33.82,"t":"2026-07-07T04:00:00Z","v":1186435,"vw":32.999532},{"c":32.13,"h":32.8,"l":31.31,"n":18011,"o":32.74,"t":"2026-07-08T04:00:00Z","v":861003,"vw":31.843142},{"c":33.21,"h":33.36,"l":31.62,"n":21663,"o":31.64,"t":"2026-07-09T04:00:00Z","v":969338,"vw":32.960783},{"c":32,"h":34.215,"l":31.92,"n":15316,"o":33.75,"t":"2026-07-10T04:00:00Z","v":589884,"vw":32.387574},{"c":31.94,"h":32.72,"l":31.3,"n":19048,"o":32,"t":"2026-07-13T04:00:00Z","v":773027,"vw":31.948025},{"c":31.8,"h":32.6,"l":31.315,"n":25750,"o":31.5,"t":"2026-07-14T04:00:00Z","v":1225347,"vw":32.051588},{"c":33.74,"h":34.065,"l":32.32,"n":21853,"o":32.32,"t":"2026-07-15T04:00:00Z","v":1070858,"vw":33.599004},{"c":33.99,"h":34.4559,"l":33.33,"n":20275,"o":34.31,"t":"2026-07-16T04:00:00Z","v":918899,"vw":33.848512},{"c":33.71,"h":34.18,"l":32.89,"n":23255,"o":33.79,"t":"2026-07-17T04:00:00Z","v":907157,"vw":33.428353},{"c":32.84,"h":33.68,"l":32.335,"n":21570,"o":33.3,"t":"2026-07-20T04:00:00Z","v":1005775,"vw":32.849665},{"c":31.8,"h":32.85,"l":31.47,"n":21524,"o":32.16,"t":"2026-07-21T04:00:00Z","v":1008425,"vw":31.841346},{"c":31.35,"h":32.05,"l":30.98,"n":16548,"o":31.85,"t":"2026-07-22T04:00:00Z","v":880890,"vw":31.416208},{"c":29.56,"h":31.22,"l":29.35,"n":20370,"o":31.12,"t":"2026-07-23T04:00:00Z","v":1169155,"vw":29.682159},{"c":30.68,"h":31.1,"l":29.59,"n":20700,"o":29.91,"t":"2026-07-24T04:00:00Z","v":1086398,"vw":30.530749},{"c":31.99,"h":32.7599,"l":31.35,"n":15975,"o":31.35,"t":"2026-07-27T04:00:00Z","v":768185,"vw":32.201307},{"c":33.81,"h":33.88,"l":32.04,"n":24501,"o":32.04,"t":"2026-07-28T04:00:00Z","v":1400455,"vw":33.464429},{"c":34.32,"h":35.07,"l":32.555,"n":32154,"o":32.83,"t":"2026-07-29T04:00:00Z","v":2245455,"vw":34.239694},{"c":34.05,"h":34.07,"l":32.39,"n":21651,"o":33.8,"t":"2026-07-30T04:00:00Z","v":1630960,"vw":33.204718},{"c":34.69,"h":34.83,"l":33.364,"n":36627,"o":33.364,"t":"2026-07-31T04:00:00Z","v":2936860,"vw":34.380318},{"c":35.8,"h":36.17,"l":34.83,"n":19328,"o":35.12,"t":"2026-08-03T04:00:00Z","v":1183514,"vw":35.478723},{"c":37.03,"h":37.085,"l":35.45,"n":20488,"o":35.45,"t":"2026-08-04T04:00:00Z","v":1142003,"vw":36.614386},{"c":36.89,"h":37.5899,"l":36.565,"n":24139,"o":37.05,"t":"2026-08-05T04:00:00Z","v":1399395,"vw":36.865078},{"c":33.76,"h":33.83,"l":30.57,"n":52328,"o":31.12,"t":"2026-08-06T04:00:00Z","v":3356618,"vw":32.516005},{"c":33.95,"h":35.08,"l":33.38,"n":26847,"o":34.23,"t":"2026-08-07T04:00:00Z","v":1394600,"vw":34.080018},{"c":34.07,"h":34.69,"l":33.0783,"n":18832,"o":33.79,"t":"2026-08-10T04:00:00Z","v":1255742,"vw":33.719559},{"c":34.265,"h":35.1,"l":33.15,"n":21249,"o":33.69,"t":"2026-08-11T04:00:00Z","v":1205151,"vw":34.291173},{"c":33.49,"h":34.3,"l":32.79,"n":18934,"o":33.87,"t":"2026-08-12T04:00:00Z","v":1196194,"vw":33.258244},{"c":36.23,"h":36.54,"l":33.36,"n":22842,"o":33.91,"t":"2026-08-13T04:00:00Z","v":1298013,"vw":35.306916},{"c":35.16,"h":36.62,"l":34.93,"n":17359,"o":36.34,"t":"2026-08-14T04:00:00Z","v":1047960,"vw":35.23984},{"c":34.32,"h":34.93,"l":33.905,"n":22118,"o":34.93,"t":"2026-08-17T04:00:00Z","v":1454193,"vw":34.335625},{"c":35.28,"h":35.74,"l":34.4358,"n":20590,"o":34.64,"t":"2026-08-18T04:00:00Z","v":1217075,"vw":35.30467},{"c":37.44,"h":38.15,"l":35.56,"n":22193,"o":35.73,"t":"2026-08-19T04:00:00Z","v":1311851,"vw":37.433361},{"c":36.57,"h":37.295,"l":35.91,"n":17624,"o":37.27,"t":"2026-08-20T04:00:00Z","v":1092694,"vw":36.552014},{"c":36.78,"h":37.34,"l":36.2,"n":15574,"o":36.88,"t":"2026-08-21T04:00:00Z","v":907705,"vw":36.858001},{"c":37.95,"h":38.12,"l":36.55,"n":16643,"o":37,"t":"2026-08-24T04:00:00Z","v":913464,"vw":37.657644},{"c":37.09,"h":38.45,"l":36.93,"n":15547,"o":38.425,"t":"2026-08-25T04:00:00Z","v":839552,"vw":37.475915},{"c":35.98,"h":37.35,"l":35.97,"n":11089,"o":36.87,"t":"2026-08-26T04:00:00Z","v":501900,"vw":36.279547},{"c":36.35,"h":36.515,"l":35.27,"n":14616,"o":36.04,"t":"2026-08-27T04:00:00Z","v":693135,"vw":36.082872},{"c":36.61,"h":37.65,"l":36.265,"n":13154,"o":36.44,"t":"2026-08-28T04:00:00Z","v":660894,"vw":36.694917},{"c":35.79,"h":36.909,"l":35.72,"n":15294,"o":36.45,"t":"2026-08-31T04:00:00Z","v":862769,"vw":35.919105},{"c":34.36,"h":35.39,"l":34.08,"n":17320,"o":35.2,"t":"2026-09-01T04:00:00Z","v":666412,"vw":34.642837},{"c":35.44,"h":35.88,"l":34.36,"n":15909,"o":34.36,"t":"2026-09-02T04:00:00Z","v":670440,"vw":35.406148},{"c":36.04,"h":37.43,"l":35.3,"n":11130,"o":36.45,"t":"2026-09-03T04:00:00Z","v":592191,"vw":35.944651},{"c":35.32,"h":35.875,"l":34.76,"n":12698,"o":35.34,"t":"2026-09-04T04:00:00Z","v":552949,"vw":35.345547},{"c":33.03,"h":35,"l":32.83,"n":18416,"o":35,"t":"2026-09-08T04:00:00Z","v":1027483,"vw":33.298355},{"c":32.805,"h":33.28,"l":32.43,"n":17761,"o":32.88,"t":"2026-09-09T04:00:00Z","v":1036215,"vw":32.829537},{"c":31.88,"h":32.52,"l":31.745,"n":15813,"o":32.45,"t":"2026-09-10T04:00:00Z","v":797044,"vw":32.015202},{"c":33.23,"h":33.42,"l":31.9,"n":13579,"o":32.53,"t":"2026-09-11T04:00:00Z","v":751750,"vw":33.056636},{"c":33.83,"h":34.18,"l":33.16,"n":15698,"o":33.57,"t":"2026-09-14T04:00:00Z","v":957577,"vw":33.766847},{"c":33.18,"h":33.74,"l":32.74,"n":11003,"o":33.58,"t":"2026-09-15T04:00:00Z","v":559117,"vw":33.109576},{"c":32,"h":32.951,"l":31.76,"n":17191,"o":32.94,"t":"2026-09-16T04:00:00Z","v":1072050,"vw":32.388708},{"c":30.66,"h":32.665,"l":30.63,"n":14689,"o":32.52,"t":"2026-09-17T04:00:00Z","v":824536,"vw":31.067533},{"c":30.25,"h":31.15,"l":30.2,"n":13991,"o":30.53,"t":"2026-09-18T04:00:00Z","v":1596978,"vw":30.378337},{"c":31.13,"h":31.35,"l":30.32,"n":14103,"o":30.51,"t":"2026-09-21T04:00:00Z","v":936740,"vw":31.055208},{"c":31.59,"h":32.23,"l":30.64,"n":18927,"o":31.91,"t":"2026-09-22T04:00:00Z","v":1226803,"vw":31.354495},{"c":29.35,"h":31.43,"l":29.33,"n":23349,"o":31.35,"t":"2026-09-23T04:00:00Z","v":1411397,"vw":29.933006},{"c":28.91,"h":29.94,"l":28.3713,"n":21488,"o":29.58,"t":"2026-09-24T04:00:00Z","v":1173599,"vw":28.896511},{"c":29.3,"h":29.718,"l":28.78,"n":15767,"o":28.97,"t":"2026-09-25T04:00:00Z","v":810748,"vw":29.393835},{"c":28.15,"h":29.31,"l":27.91,"n":18616,"o":29.31,"t":"2026-09-28T04:00:00Z","v":1066513,"vw":28.217828},{"c":28.01,"h":28.43,"l":27.73,"n":22148,"o":28.16,"t":"2026-09-29T04:00:00Z","v":1465101,"vw":28.0222},{"c":27.7,"h":28.29,"l":27.585,"n":14486,"o":28.25,"t":"2026-09-30T04:00:00Z","v":1218154,"vw":27.806195},{"c":28.41,"h":28.69,"l":27.25,"n":14296,"o":28,"t":"2026-10-01T04:00:00Z","v":789612,"vw":28.107501},{"c":28.095,"h":29.03,"l":28.065,"n":13013,"o":29.03,"t":"2026-10-02T04:00:00Z","v":645407,"vw":28.339375},{"c":28.13,"h":28.55,"l":27.91,"n":12625,"o":28,"t":"2026-10-05T04:00:00Z","v":647781,"vw":28.125607},{"c":28.36,"h":28.91,"l":28.094,"n":14768,"o":28.51,"t":"2026-10-06T04:00:00Z","v":1043866,"vw":28.46926},{"c":27.97,"h":28.275,"l":27.56,"n":17716,"o":27.98,"t":"2026-10-07T04:00:00Z","v":1298017,"vw":27.877102},{"c":29.9,"h":29.975,"l":27.78,"n":21923,"o":27.9,"t":"2026-10-08T04:00:00Z","v":1361577,"vw":29.343417},{"c":29.87,"h":30.17,"l":29.195,"n":20884,"o":29.9,"t":"2026-10-09T04:00:00Z","v":1819720,"vw":29.642953},{"c":28.69,"h":29.79,"l":28.68,"n":19765,"o":29.64,"t":"2026-10-12T04:00:00Z","v":1070415,"vw":28.961326},{"c":28.85,"h":29.18,"l":28.38,"n":20691,"o":29,"t":"2026-10-13T04:00:00Z","v":1203136,"vw":28.771105},{"c":29.27,"h":29.3,"l":27.755,"n":23180,"o":28.44,"t":"2026-10-14T04:00:00Z","v":1301756,"vw":28.545783},{"c":32.43,"h":32.54,"l":29.83,"n":21384,"o":29.83,"t":"2026-10-15T04:00:00Z","v":1344765,"vw":31.880608},{"c":31.88,"h":33.04,"l":31.48,"n":18287,"o":32.78,"t":"2026-10-16T04:00:00Z","v":1079861,"vw":31.9172},{"c":31.82,"h":31.975,"l":31.23,"n":13593,"o":31.76,"t":"2026-10-19T04:00:00Z","v":702279,"vw":31.557296},{"c":33.29,"h":33.305,"l":31.87,"n":14294,"o":31.87,"t":"2026-10-20T04:00:00Z","v":850495,"vw":32.947021},{"c":32.41,"h":33.38,"l":32.22,"n":15056,"o":33.29,"t":"2026-10-21T04:00:00Z","v":963666,"vw":32.653281},{"c":35.445,"h":35.695,"l":32.63,"n":13165,"o":32.7,"t":"2026-10-22T04:00:00Z","v":651190,"vw":34.696252}],"volatilityBars":[{"c":30.62,"h":30.62,"l":30.62,"n":9,"o":30.62,"t":"2026-09-21T12:00:00Z","v":472,"vw":30.62},{"c":30.385,"h":30.94,"l":30.36,"n":679,"o":30.5,"t":"2026-09-21T13:30:00Z","v":53257,"vw":30.671607},{"c":30.565,"h":30.6,"l":30.32,"n":602,"o":30.43,"t":"2026-09-21T13:45:00Z","v":42396,"vw":30.451592},{"c":31.125,"h":31.16,"l":30.52,"n":1035,"o":30.52,"t":"2026-09-21T14:00:00Z","v":47190,"vw":30.913004},{"c":31.05,"h":31.3,"l":31.045,"n":843,"o":31.14,"t":"2026-09-21T14:15:00Z","v":50879,"vw":31.206443},{"c":31.06,"h":31.12,"l":30.92,"n":354,"o":30.985,"t":"2026-09-21T14:30:00Z","v":13800,"vw":31.026917},{"c":31.07,"h":31.22,"l":31.03,"n":318,"o":31.04,"t":"2026-09-21T14:45:00Z","v":16114,"vw":31.147191},{"c":30.91,"h":31.06,"l":30.87,"n":374,"o":31.06,"t":"2026-09-21T15:00:00Z","v":21630,"vw":30.94847},{"c":30.95,"h":30.985,"l":30.89,"n":294,"o":30.89,"t":"2026-09-21T15:15:00Z","v":12906,"vw":30.938015},{"c":30.98,"h":31,"l":30.88,"n":295,"o":30.91,"t":"2026-09-21T15:30:00Z","v":11649,"vw":30.94505},{"c":30.96,"h":31.068,"l":30.96,"n":378,"o":30.96,"t":"2026-09-21T15:45:00Z","v":15691,"vw":31.021593},{"c":31.21,"h":31.26,"l":30.98,"n":520,"o":30.99,"t":"2026-09-21T16:00:00Z","v":38369,"vw":31.101298},{"c":31.15,"h":31.225,"l":31.13,"n":299,"o":31.21,"t":"2026-09-21T16:15:00Z","v":15137,"vw":31.170348},{"c":31.22,"h":31.22,"l":31.145,"n":275,"o":31.145,"t":"2026-09-21T16:30:00Z","v":8623,"vw":31.194403},{"c":31.16,"h":31.24,"l":31.14,"n":320,"o":31.21,"t":"2026-09-21T16:45:00Z","v":20153,"vw":31.176025},{"c":31.14,"h":31.19,"l":31.115,"n":282,"o":31.16,"t":"2026-09-21T17:00:00Z","v":13519,"vw":31.141135},{"c":31.14,"h":31.25,"l":31.14,"n":318,"o":31.19,"t":"2026-09-21T17:15:00Z","v":20281,"vw":31.215744},{"c":31.05,"h":31.17,"l":31.02,"n":411,"o":31.15,"t":"2026-09-21T17:30:00Z","v":20863,"vw":31.102753},{"c":31.06,"h":31.115,"l":31.03,"n":316,"o":31.04,"t":"2026-09-21T17:45:00Z","v":17130,"vw":31.066839},{"c":31.05,"h":31.145,"l":31.05,"n":390,"o":31.1,"t":"2026-09-21T18:00:00Z","v":17750,"vw":31.09462},{"c":31.09,"h":31.09,"l":31,"n":330,"o":31.03,"t":"2026-09-21T18:15:00Z","v":12250,"vw":31.048239},{"c":31.03,"h":31.09,"l":30.98,"n":474,"o":31.09,"t":"2026-09-21T18:30:00Z","v":21921,"vw":31.027126},{"c":31.14,"h":31.14,"l":31,"n":541,"o":31.04,"t":"2026-09-21T18:45:00Z","v":28114,"vw":31.080641},{"c":31.27,"h":31.27,"l":31.13,"n":497,"o":31.13,"t":"2026-09-21T19:00:00Z","v":22634,"vw":31.174015},{"c":31.27,"h":31.35,"l":31.26,"n":849,"o":31.275,"t":"2026-09-21T19:15:00Z","v":39788,"vw":31.295809},{"c":31.2501,"h":31.34,"l":31.25,"n":749,"o":31.27,"t":"2026-09-21T19:30:00Z","v":46794,"vw":31.286493},{"c":31.13,"h":31.25,"l":31.07,"n":1972,"o":31.25,"t":"2026-09-21T19:45:00Z","v":98504,"vw":31.138216},{"c":31.13,"h":31.13,"l":31.13,"n":34,"o":31.13,"t":"2026-09-21T20:00:00Z","v":163165,"vw":31.13},{"c":30.5029,"h":31.13,"l":30.5029,"n":2,"o":31.13,"t":"2026-09-21T20:30:00Z","v":1172,"vw":31.076493},{"c":31.77,"h":31.77,"l":31.77,"n":9,"o":31.77,"t":"2026-09-22T12:45:00Z","v":300,"vw":31.77},{"c":31.26,"h":32.23,"l":31.2,"n":653,"o":31.91,"t":"2026-09-22T13:30:00Z","v":107038,"vw":31.334007},{"c":31.12,"h":31.26,"l":30.99,"n":515,"o":31.26,"t":"2026-09-22T13:45:00Z","v":29723,"vw":31.076471},{"c":31.21,"h":31.32,"l":31.03,"n":437,"o":31.105,"t":"2026-09-22T14:00:00Z","v":18587,"vw":31.174597},{"c":30.75,"h":31.195,"l":30.73,"n":719,"o":31.195,"t":"2026-09-22T14:15:00Z","v":45012,"vw":30.949625},{"c":30.77,"h":30.95,"l":30.7,"n":464,"o":30.74,"t":"2026-09-22T14:30:00Z","v":21047,"vw":30.869945},{"c":30.92,"h":30.99,"l":30.64,"n":916,"o":30.765,"t":"2026-09-22T14:45:00Z","v":44114,"vw":30.798129},{"c":31.05,"h":31.07,"l":30.89,"n":613,"o":30.905,"t":"2026-09-22T15:00:00Z","v":28997,"vw":30.959315},{"c":31.345,"h":31.4,"l":31.08,"n":540,"o":31.08,"t":"2026-09-22T15:15:00Z","v":29574,"vw":31.249698},{"c":31.25,"h":31.35,"l":31.19,"n":619,"o":31.335,"t":"2026-09-22T15:30:00Z","v":32524,"vw":31.27207},{"c":31.26,"h":31.265,"l":31.135,"n":630,"o":31.22,"t":"2026-09-22T15:45:00Z","v":28326,"vw":31.197055},{"c":31.45,"h":31.48,"l":31.265,"n":401,"o":31.265,"t":"2026-09-22T16:00:00Z","v":13610,"vw":31.41478},{"c":31.51,"h":31.53,"l":31.45,"n":387,"o":31.46,"t":"2026-09-22T16:15:00Z","v":14145,"vw":31.488656},{"c":31.335,"h":31.53,"l":31.33,"n":435,"o":31.48,"t":"2026-09-22T16:30:00Z","v":19015,"vw":31.425508},{"c":31.35,"h":31.49,"l":31.325,"n":470,"o":31.35,"t":"2026-09-22T16:45:00Z","v":28525,"vw":31.429663},{"c":31.1,"h":31.35,"l":31.03,"n":480,"o":31.35,"t":"2026-09-22T17:00:00Z","v":19445,"vw":31.178186},{"c":31.11,"h":31.16,"l":31.05,"n":292,"o":31.12,"t":"2026-09-22T17:15:00Z","v":10378,"vw":31.089494},{"c":31.11,"h":31.18,"l":31.03,"n":488,"o":31.11,"t":"2026-09-22T17:30:00Z","v":23113,"vw":31.10167},{"c":31.27,"h":31.285,"l":31.05,"n":462,"o":31.105,"t":"2026-09-22T17:45:00Z","v":24814,"vw":31.143225},{"c":31.13,"h":31.335,"l":31.11,"n":458,"o":31.27,"t":"2026-09-22T18:00:00Z","v":18356,"vw":31.249511},{"c":31.14,"h":31.14,"l":31.04,"n":812,"o":31.115,"t":"2026-09-22T18:15:00Z","v":45776,"vw":31.074949},{"c":31.11,"h":31.1799,"l":31.1,"n":479,"o":31.15,"t":"2026-09-22T18:30:00Z","v":23175,"vw":31.145559},{"c":31.18,"h":31.18,"l":31.055,"n":576,"o":31.1,"t":"2026-09-22T18:45:00Z","v":38047,"vw":31.100504},{"c":31.315,"h":31.315,"l":31.18,"n":620,"o":31.18,"t":"2026-09-22T19:00:00Z","v":37438,"vw":31.246995},{"c":31.46,"h":31.485,"l":31.26,"n":908,"o":31.28,"t":"2026-09-22T19:15:00Z","v":48391,"vw":31.407277},{"c":31.57,"h":31.625,"l":31.42,"n":1159,"o":31.455,"t":"2026-09-22T19:30:00Z","v":72573,"vw":31.516168},{"c":31.61,"h":31.7,"l":31.48,"n":3851,"o":31.59,"t":"2026-09-22T19:45:00Z","v":295114,"vw":31.618644},{"c":31.57,"h":31.59,"l":31.57,"n":24,"o":31.59,"t":"2026-09-22T20:00:00Z","v":100361,"vw":31.589962},{"c":30.81,"h":31.59,"l":30.81,"n":3,"o":31.59,"t":"2026-09-22T20:30:00Z","v":664,"vw":31.069036},{"c":30.55,"h":31.43,"l":30.5,"n":1065,"o":31.36,"t":"2026-09-23T13:30:00Z","v":97465,"vw":30.751098},{"c":30.535,"h":30.66,"l":30.49,"n":857,"o":30.54,"t":"2026-09-23T13:45:00Z","v":52092,"vw":30.579691},{"c":30.555,"h":30.58,"l":30.38,"n":930,"o":30.51,"t":"2026-09-23T14:00:00Z","v":47284,"vw":30.474724},{"c":30.58,"h":30.64,"l":30.49,"n":535,"o":30.555,"t":"2026-09-23T14:15:00Z","v":22929,"vw":30.569449},{"c":30.63,"h":30.7,"l":30.56,"n":499,"o":30.58,"t":"2026-09-23T14:30:00Z","v":24801,"vw":30.620999},{"c":30.65,"h":30.78,"l":30.58,"n":651,"o":30.58,"t":"2026-09-23T14:45:00Z","v":35318,"vw":30.674862},{"c":30.595,"h":30.67,"l":30.54,"n":562,"o":30.64,"t":"2026-09-23T15:00:00Z","v":24477,"vw":30.605039},{"c":30.525,"h":30.62,"l":30.525,"n":376,"o":30.62,"t":"2026-09-23T15:15:00Z","v":22664,"vw":30.582054},{"c":30.445,"h":30.64,"l":30.445,"n":457,"o":30.525,"t":"2026-09-23T15:30:00Z","v":21537,"vw":30.560112},{"c":30.59,"h":30.6,"l":30.39,"n":345,"o":30.445,"t":"2026-09-23T15:45:00Z","v":19319,"vw":30.489938},{"c":30.79,"h":30.85,"l":30.48,"n":540,"o":30.585,"t":"2026-09-23T16:00:00Z","v":36320,"vw":30.728844},{"c":30.61,"h":30.825,"l":30.565,"n":601,"o":30.81,"t":"2026-09-23T16:15:00Z","v":39975,"vw":30.680343},{"c":30.49,"h":30.61,"l":30.49,"n":283,"o":30.61,"t":"2026-09-23T16:30:00Z","v":11470,"vw":30.53803},{"c":30.33,"h":30.505,"l":30.3,"n":530,"o":30.505,"t":"2026-09-23T16:45:00Z","v":26949,"vw":30.400609},{"c":29.74,"h":30.37,"l":29.61,"n":1576,"o":30.35,"t":"2026-09-23T17:00:00Z","v":95135,"vw":29.943902},{"c":29.7,"h":29.93,"l":29.7,"n":988,"o":29.75,"t":"2026-09-23T17:15:00Z","v":61138,"vw":29.816458},{"c":29.66,"h":29.7,"l":29.51,"n":944,"o":29.68,"t":"2026-09-23T17:30:00Z","v":48272,"vw":29.616023},{"c":29.64,"h":29.81,"l":29.64,"n":826,"o":29.68,"t":"2026-09-23T17:45:00Z","v":30712,"vw":29.709656},{"c":29.68,"h":29.715,"l":29.62,"n":826,"o":29.645,"t":"2026-09-23T18:00:00Z","v":30057,"vw":29.668797},{"c":29.755,"h":29.78,"l":29.61,"n":783,"o":29.67,"t":"2026-09-23T18:15:00Z","v":30658,"vw":29.705155},{"c":29.64,"h":29.75,"l":29.63,"n":730,"o":29.75,"t":"2026-09-23T18:30:00Z","v":34007,"vw":29.688523},{"c":29.62,"h":29.7,"l":29.585,"n":1087,"o":29.63,"t":"2026-09-23T18:45:00Z","v":58543,"vw":29.633734},{"c":29.64,"h":29.66,"l":29.55,"n":1284,"o":29.63,"t":"2026-09-23T19:00:00Z","v":63775,"vw":29.59248},{"c":29.56,"h":29.67,"l":29.54,"n":1086,"o":29.635,"t":"2026-09-23T19:15:00Z","v":52977,"vw":29.61488},{"c":29.39,"h":29.61,"l":29.355,"n":1660,"o":29.57,"t":"2026-09-23T19:30:00Z","v":122211,"vw":29.519565},{"c":29.36,"h":29.53,"l":29.33,"n":2832,"o":29.38,"t":"2026-09-23T19:45:00Z","v":143335,"vw":29.398291},{"c":29.35,"h":29.52,"l":29.35,"n":27,"o":29.355,"t":"2026-09-23T20:00:00Z","v":148246,"vw":29.350332},{"c":29.92,"h":29.92,"l":29.92,"n":2,"o":29.92,"t":"2026-09-23T20:15:00Z","v":1002,"vw":29.92},{"c":29.9442,"h":29.9442,"l":29.9442,"n":1,"o":29.9442,"t":"2026-09-23T20:30:00Z","v":200,"vw":29.9442},{"c":29.48,"h":29.48,"l":29.48,"n":1,"o":29.48,"t":"2026-09-23T22:00:00Z","v":745,"vw":29.48},{"c":29.55,"h":29.55,"l":29.55,"n":4,"o":29.55,"t":"2026-09-23T22:15:00Z","v":355,"vw":29.55},{"c":29.7803,"h":29.7803,"l":29.7803,"n":1,"o":29.7803,"t":"2026-09-23T22:45:00Z","v":100,"vw":29.7803},{"c":29.85,"h":29.85,"l":29.85,"n":5,"o":29.85,"t":"2026-09-23T23:30:00Z","v":104,"vw":29.85},{"c":29.08,"h":29.08,"l":29.08,"n":1,"o":29.08,"t":"2026-09-24T09:15:00Z","v":100,"vw":29.08},{"c":29.21,"h":29.25,"l":29.21,"n":3,"o":29.25,"t":"2026-09-24T11:00:00Z","v":541,"vw":29.23482},{"c":29.41,"h":29.41,"l":29.41,"n":2,"o":29.41,"t":"2026-09-24T12:30:00Z","v":101,"vw":29.41},{"c":29.23,"h":29.94,"l":29.17,"n":353,"o":29.58,"t":"2026-09-24T13:30:00Z","v":19163,"vw":29.542103},{"c":29.005,"h":29.31,"l":28.9503,"n":984,"o":29.13,"t":"2026-09-24T13:45:00Z","v":50966,"vw":29.073765},{"c":28.98,"h":29.15,"l":28.93,"n":717,"o":28.97,"t":"2026-09-24T14:00:00Z","v":27292,"vw":29.05423},{"c":28.92,"h":28.97,"l":28.83,"n":869,"o":28.925,"t":"2026-09-24T14:15:00Z","v":41506,"vw":28.902907},{"c":28.91,"h":29.05,"l":28.77,"n":663,"o":28.93,"t":"2026-09-24T14:30:00Z","v":31325,"vw":28.872701},{"c":28.86,"h":28.945,"l":28.82,"n":329,"o":28.91,"t":"2026-09-24T14:45:00Z","v":13351,"vw":28.884773},{"c":28.79,"h":28.88,"l":28.79,"n":455,"o":28.855,"t":"2026-09-24T15:00:00Z","v":16536,"vw":28.836499},{"c":28.75,"h":28.83,"l":28.73,"n":560,"o":28.775,"t":"2026-09-24T15:15:00Z","v":21817,"vw":28.763833},{"c":28.715,"h":28.8,"l":28.7,"n":752,"o":28.735,"t":"2026-09-24T15:30:00Z","v":38435,"vw":28.753037},{"c":28.71,"h":28.74,"l":28.525,"n":719,"o":28.71,"t":"2026-09-24T15:45:00Z","v":36960,"vw":28.597233},{"c":28.495,"h":28.705,"l":28.3713,"n":798,"o":28.705,"t":"2026-09-24T16:00:00Z","v":37847,"vw":28.533294},{"c":28.72,"h":28.8,"l":28.46,"n":1368,"o":28.5,"t":"2026-09-24T16:15:00Z","v":83608,"vw":28.658743},{"c":28.61,"h":28.69,"l":28.57,"n":603,"o":28.69,"t":"2026-09-24T16:30:00Z","v":25678,"vw":28.617807},{"c":29.02,"h":29.03,"l":28.6,"n":701,"o":28.6,"t":"2026-09-24T16:45:00Z","v":31196,"vw":28.804212},{"c":29.03,"h":29.14,"l":28.945,"n":536,"o":29.015,"t":"2026-09-24T17:00:00Z","v":33670,"vw":29.01199},{"c":28.92,"h":29.065,"l":28.8301,"n":540,"o":29.06,"t":"2026-09-24T17:15:00Z","v":28893,"vw":28.945443},{"c":28.86,"h":29.03,"l":28.82,"n":456,"o":28.92,"t":"2026-09-24T17:30:00Z","v":17015,"vw":28.923056},{"c":28.97,"h":28.97,"l":28.81,"n":563,"o":28.87,"t":"2026-09-24T17:45:00Z","v":22891,"vw":28.891937},{"c":28.92,"h":28.99,"l":28.855,"n":389,"o":28.97,"t":"2026-09-24T18:00:00Z","v":13009,"vw":28.901609},{"c":28.955,"h":28.985,"l":28.83,"n":663,"o":28.915,"t":"2026-09-24T18:15:00Z","v":25688,"vw":28.926361},{"c":28.92,"h":29.005,"l":28.83,"n":547,"o":28.96,"t":"2026-09-24T18:30:00Z","v":23234,"vw":28.933284},{"c":29,"h":29.08,"l":28.925,"n":702,"o":28.94,"t":"2026-09-24T18:45:00Z","v":32438,"vw":28.999828},{"c":29.115,"h":29.14,"l":28.99,"n":756,"o":29.02,"t":"2026-09-24T19:00:00Z","v":36601,"vw":29.055412},{"c":29.065,"h":29.14,"l":28.97,"n":1043,"o":29.14,"t":"2026-09-24T19:15:00Z","v":58788,"vw":29.036304},{"c":29.005,"h":29.09,"l":28.92,"n":1649,"o":29.06,"t":"2026-09-24T19:30:00Z","v":95776,"vw":29.005988},{"c":28.91,"h":29.04,"l":28.8,"n":3340,"o":29.01,"t":"2026-09-24T19:45:00Z","v":189235,"vw":28.901756},{"c":28.91,"h":28.91,"l":28.91,"n":23,"o":28.91,"t":"2026-09-24T20:00:00Z","v":94512,"vw":28.91},{"c":29.135,"h":29.23,"l":28.78,"n":321,"o":28.97,"t":"2026-09-25T13:30:00Z","v":25988,"vw":29.030677},{"c":29.41,"h":29.46,"l":29.1,"n":758,"o":29.135,"t":"2026-09-25T13:45:00Z","v":40300,"vw":29.303682},{"c":29.39,"h":29.39,"l":29.2,"n":698,"o":29.36,"t":"2026-09-25T14:00:00Z","v":44759,"vw":29.281858},{"c":29.4,"h":29.46,"l":29.3,"n":653,"o":29.405,"t":"2026-09-25T14:15:00Z","v":28054,"vw":29.368557},{"c":29.35,"h":29.41,"l":29.28,"n":618,"o":29.395,"t":"2026-09-25T14:30:00Z","v":29533,"vw":29.352117},{"c":29.29,"h":29.36,"l":29.22,"n":500,"o":29.32,"t":"2026-09-25T14:45:00Z","v":20533,"vw":29.288261},{"c":29.41,"h":29.41,"l":29.295,"n":602,"o":29.33,"t":"2026-09-25T15:00:00Z","v":33005,"vw":29.353591},{"c":29.24,"h":29.465,"l":29.24,"n":715,"o":29.39,"t":"2026-09-25T15:15:00Z","v":35374,"vw":29.402783},{"c":29.245,"h":29.41,"l":29.245,"n":684,"o":29.26,"t":"2026-09-25T15:30:00Z","v":31673,"vw":29.336717},{"c":29.38,"h":29.38,"l":29.22,"n":466,"o":29.25,"t":"2026-09-25T15:45:00Z","v":24455,"vw":29.278075},{"c":29.49,"h":29.515,"l":29.35,"n":569,"o":29.37,"t":"2026-09-25T16:00:00Z","v":33332,"vw":29.443207},{"c":29.6,"h":29.66,"l":29.49,"n":604,"o":29.495,"t":"2026-09-25T16:15:00Z","v":27555,"vw":29.558863},{"c":29.62,"h":29.67,"l":29.47,"n":437,"o":29.63,"t":"2026-09-25T16:30:00Z","v":14780,"vw":29.58801},{"c":29.46,"h":29.61,"l":29.42,"n":532,"o":29.59,"t":"2026-09-25T16:45:00Z","v":20723,"vw":29.495654},{"c":29.465,"h":29.48,"l":29.42,"n":245,"o":29.43,"t":"2026-09-25T17:00:00Z","v":10375,"vw":29.44394},{"c":29.39,"h":29.46,"l":29.36,"n":362,"o":29.46,"t":"2026-09-25T17:15:00Z","v":16910,"vw":29.406015},{"c":29.495,"h":29.505,"l":29.35,"n":488,"o":29.37,"t":"2026-09-25T17:30:00Z","v":21322,"vw":29.4164},{"c":29.49,"h":29.49,"l":29.44,"n":313,"o":29.48,"t":"2026-09-25T17:45:00Z","v":13092,"vw":29.469584},{"c":29.47,"h":29.525,"l":29.445,"n":445,"o":29.485,"t":"2026-09-25T18:00:00Z","v":23583,"vw":29.494796},{"c":29.48,"h":29.515,"l":29.46,"n":305,"o":29.475,"t":"2026-09-25T18:15:00Z","v":11925,"vw":29.485689},{"c":29.5,"h":29.5,"l":29.425,"n":277,"o":29.485,"t":"2026-09-25T18:30:00Z","v":13212,"vw":29.462703},{"c":29.62,"h":29.65,"l":29.46,"n":604,"o":29.5,"t":"2026-09-25T18:45:00Z","v":26837,"vw":29.563278},{"c":29.65,"h":29.66,"l":29.61,"n":407,"o":29.62,"t":"2026-09-25T19:00:00Z","v":19786,"vw":29.637268},{"c":29.58,"h":29.718,"l":29.55,"n":668,"o":29.65,"t":"2026-09-25T19:15:00Z","v":34789,"vw":29.628264},{"c":29.535,"h":29.605,"l":29.51,"n":694,"o":29.58,"t":"2026-09-25T19:30:00Z","v":26295,"vw":29.568774},{"c":29.29,"h":29.59,"l":29.265,"n":2311,"o":29.535,"t":"2026-09-25T19:45:00Z","v":103499,"vw":29.382593},{"c":29.3,"h":29.3,"l":29.3,"n":15,"o":29.3,"t":"2026-09-25T20:00:00Z","v":57528,"vw":29.3},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-09-25T20:30:00Z","v":721,"vw":29.3},{"c":29.29,"h":29.29,"l":29.29,"n":6,"o":29.29,"t":"2026-09-28T11:00:00Z","v":252,"vw":29.29},{"c":28.24,"h":29.31,"l":28.11,"n":577,"o":29.31,"t":"2026-09-28T13:30:00Z","v":38007,"vw":28.426489},{"c":28.3,"h":28.42,"l":28.22,"n":659,"o":28.22,"t":"2026-09-28T13:45:00Z","v":18180,"vw":28.305187},{"c":28.48,"h":28.71,"l":28.29,"n":667,"o":28.305,"t":"2026-09-28T14:00:00Z","v":30603,"vw":28.49975},{"c":28.245,"h":28.465,"l":28.18,"n":586,"o":28.46,"t":"2026-09-28T14:15:00Z","v":21613,"vw":28.244849},{"c":28.41,"h":28.47,"l":28.225,"n":493,"o":28.225,"t":"2026-09-28T14:30:00Z","v":18007,"vw":28.364094},{"c":28.2381,"h":28.41,"l":28.22,"n":542,"o":28.41,"t":"2026-09-28T14:45:00Z","v":20567,"vw":28.296537},{"c":28,"h":28.21,"l":28,"n":926,"o":28.21,"t":"2026-09-28T15:00:00Z","v":43794,"vw":28.051793},{"c":27.96,"h":28.06,"l":27.95,"n":595,"o":27.995,"t":"2026-09-28T15:15:00Z","v":20714,"vw":28.006036},{"c":27.99,"h":28.04,"l":27.95,"n":437,"o":27.97,"t":"2026-09-28T15:30:00Z","v":14214,"vw":27.992692},{"c":27.99,"h":27.9909,"l":27.91,"n":500,"o":27.97,"t":"2026-09-28T15:45:00Z","v":20005,"vw":27.955455},{"c":28.145,"h":28.21,"l":27.99,"n":755,"o":27.99,"t":"2026-09-28T16:00:00Z","v":33211,"vw":28.100094},{"c":28.375,"h":28.44,"l":28.13,"n":836,"o":28.13,"t":"2026-09-28T16:15:00Z","v":34895,"vw":28.275917},{"c":28.2,"h":28.5,"l":28.185,"n":542,"o":28.4,"t":"2026-09-28T16:30:00Z","v":22755,"vw":28.39608},{"c":28.16,"h":28.23,"l":28.1375,"n":389,"o":28.2,"t":"2026-09-28T16:45:00Z","v":13996,"vw":28.179753},{"c":28.46,"h":28.55,"l":28.165,"n":732,"o":28.165,"t":"2026-09-28T17:00:00Z","v":38715,"vw":28.329464},{"c":28.26,"h":28.56,"l":28.24,"n":480,"o":28.48,"t":"2026-09-28T17:15:00Z","v":21204,"vw":28.416043},{"c":28.25,"h":28.31,"l":28.2,"n":667,"o":28.26,"t":"2026-09-28T17:30:00Z","v":35101,"vw":28.255326},{"c":28.26,"h":28.28,"l":28.2,"n":445,"o":28.25,"t":"2026-09-28T17:45:00Z","v":19104,"vw":28.249842},{"c":28.34,"h":28.36,"l":28.255,"n":501,"o":28.275,"t":"2026-09-28T18:00:00Z","v":31137,"vw":28.30251},{"c":28.325,"h":28.39,"l":28.31,"n":263,"o":28.39,"t":"2026-09-28T18:15:00Z","v":12692,"vw":28.351284},{"c":28.29,"h":28.345,"l":28.28,"n":339,"o":28.32,"t":"2026-09-28T18:30:00Z","v":11944,"vw":28.310964},{"c":28.28,"h":28.31,"l":28.24,"n":449,"o":28.28,"t":"2026-09-28T18:45:00Z","v":19860,"vw":28.270254},{"c":28.185,"h":28.285,"l":28.15,"n":511,"o":28.285,"t":"2026-09-28T19:00:00Z","v":19971,"vw":28.204341},{"c":28.22,"h":28.26,"l":28.16,"n":753,"o":28.18,"t":"2026-09-28T19:15:00Z","v":40676,"vw":28.201216},{"c":28.2,"h":28.39,"l":28.17,"n":1606,"o":28.24,"t":"2026-09-28T19:30:00Z","v":123235,"vw":28.225783},{"c":28.152,"h":28.25,"l":28.07,"n":2731,"o":28.2,"t":"2026-09-28T19:45:00Z","v":167113,"vw":28.155062},{"c":28.15,"h":28.19,"l":28.15,"n":35,"o":28.15,"t":"2026-09-28T20:00:00Z","v":164680,"vw":28.150074},{"c":28.15,"h":28.15,"l":28.15,"n":2,"o":28.15,"t":"2026-09-28T20:30:00Z","v":342,"vw":28.15},{"c":28.01,"h":28.01,"l":28.01,"n":1,"o":28.01,"t":"2026-09-29T09:45:00Z","v":272,"vw":28.01},{"c":28.15,"h":28.15,"l":28.12,"n":8,"o":28.12,"t":"2026-09-29T13:00:00Z","v":3366,"vw":28.149074},{"c":28.26,"h":28.26,"l":28.26,"n":4,"o":28.26,"t":"2026-09-29T13:15:00Z","v":218,"vw":28.26},{"c":28.13,"h":28.315,"l":27.73,"n":517,"o":28.16,"t":"2026-09-29T13:30:00Z","v":51513,"vw":28.117247},{"c":27.965,"h":28.21,"l":27.93,"n":854,"o":28.15,"t":"2026-09-29T13:45:00Z","v":59043,"vw":28.086582},{"c":28.28,"h":28.43,"l":27.84,"n":2001,"o":27.98,"t":"2026-09-29T14:00:00Z","v":130350,"vw":28.124841},{"c":28.18,"h":28.35,"l":28.13,"n":392,"o":28.3,"t":"2026-09-29T14:15:00Z","v":16184,"vw":28.244936},{"c":28.09,"h":28.22,"l":28.05,"n":500,"o":28.18,"t":"2026-09-29T14:30:00Z","v":29295,"vw":28.144905},{"c":28.04,"h":28.11,"l":28.02,"n":315,"o":28.02,"t":"2026-09-29T14:45:00Z","v":13676,"vw":28.071914},{"c":28.09,"h":28.09,"l":27.87,"n":547,"o":28.055,"t":"2026-09-29T15:00:00Z","v":27041,"vw":27.97761},{"c":27.875,"h":28.11,"l":27.855,"n":393,"o":28.09,"t":"2026-09-29T15:15:00Z","v":15896,"vw":27.974275},{"c":27.91,"h":27.99,"l":27.88,"n":417,"o":27.89,"t":"2026-09-29T15:30:00Z","v":18247,"vw":27.922643},{"c":27.86,"h":27.99,"l":27.85,"n":685,"o":27.915,"t":"2026-09-29T15:45:00Z","v":31337,"vw":27.914251},{"c":28.015,"h":28.05,"l":27.85,"n":515,"o":27.85,"t":"2026-09-29T16:00:00Z","v":22912,"vw":27.965859},{"c":27.9725,"h":28.01,"l":27.94,"n":433,"o":28.01,"t":"2026-09-29T16:15:00Z","v":24823,"vw":27.980706},{"c":27.93,"h":27.99,"l":27.89,"n":333,"o":27.97,"t":"2026-09-29T16:30:00Z","v":16516,"vw":27.937952},{"c":27.85,"h":27.93,"l":27.85,"n":197,"o":27.93,"t":"2026-09-29T16:45:00Z","v":9086,"vw":27.890096},{"c":27.89,"h":27.93,"l":27.85,"n":511,"o":27.85,"t":"2026-09-29T17:00:00Z","v":48411,"vw":27.871103},{"c":27.9,"h":27.935,"l":27.855,"n":275,"o":27.905,"t":"2026-09-29T17:15:00Z","v":10972,"vw":27.891232},{"c":27.925,"h":27.98,"l":27.905,"n":367,"o":27.95,"t":"2026-09-29T17:30:00Z","v":17626,"vw":27.946744},{"c":27.92,"h":27.95,"l":27.88,"n":351,"o":27.93,"t":"2026-09-29T17:45:00Z","v":16108,"vw":27.906057},{"c":27.89,"h":28.04,"l":27.89,"n":714,"o":27.92,"t":"2026-09-29T18:00:00Z","v":34885,"vw":27.988548},{"c":27.83,"h":27.92,"l":27.815,"n":783,"o":27.91,"t":"2026-09-29T18:15:00Z","v":36368,"vw":27.886871},{"c":28.03,"h":28.11,"l":27.815,"n":996,"o":27.83,"t":"2026-09-29T18:30:00Z","v":50082,"vw":27.962862},{"c":27.97,"h":28.065,"l":27.93,"n":985,"o":28.03,"t":"2026-09-29T18:45:00Z","v":62405,"vw":27.996144},{"c":28.045,"h":28.1,"l":27.96,"n":1572,"o":27.97,"t":"2026-09-29T19:00:00Z","v":124760,"vw":28.034111},{"c":28.01,"h":28.1,"l":27.955,"n":807,"o":28.045,"t":"2026-09-29T19:15:00Z","v":50470,"vw":28.043487},{"c":28.07,"h":28.07,"l":27.975,"n":1420,"o":28,"t":"2026-09-29T19:30:00Z","v":89977,"vw":28.020736},{"c":28,"h":28.1,"l":27.94,"n":4871,"o":28.08,"t":"2026-09-29T19:45:00Z","v":303194,"vw":28.025936},{"c":28.01,"h":28.02,"l":28.01,"n":35,"o":28.01,"t":"2026-09-29T20:00:00Z","v":143278,"vw":28.010007},{"c":28.43,"h":28.43,"l":28.43,"n":7,"o":28.43,"t":"2026-09-30T12:30:00Z","v":330,"vw":28.43},{"c":28.43,"h":28.43,"l":28.41,"n":4,"o":28.41,"t":"2026-09-30T12:45:00Z","v":600,"vw":28.42661},{"c":28.13,"h":28.29,"l":27.74,"n":537,"o":28.25,"t":"2026-09-30T13:30:00Z","v":24164,"vw":27.971494},{"c":27.905,"h":28.23,"l":27.87,"n":286,"o":28.19,"t":"2026-09-30T13:45:00Z","v":11514,"vw":28.05655},{"c":28.24,"h":28.28,"l":27.93,"n":486,"o":27.94,"t":"2026-09-30T14:00:00Z","v":20124,"vw":28.170315},{"c":28.07,"h":28.24,"l":28,"n":524,"o":28.19,"t":"2026-09-30T14:15:00Z","v":19810,"vw":28.140654},{"c":28.25,"h":28.27,"l":28.06,"n":325,"o":28.06,"t":"2026-09-30T14:30:00Z","v":12776,"vw":28.169652},{"c":28.06,"h":28.22,"l":28.05,"n":471,"o":28.2,"t":"2026-09-30T14:45:00Z","v":19529,"vw":28.127047},{"c":28.08,"h":28.165,"l":28,"n":506,"o":28.03,"t":"2026-09-30T15:00:00Z","v":39702,"vw":28.110963},{"c":27.895,"h":28.145,"l":27.83,"n":422,"o":28.09,"t":"2026-09-30T15:15:00Z","v":24528,"vw":27.953362},{"c":27.71,"h":27.905,"l":27.69,"n":410,"o":27.89,"t":"2026-09-30T15:30:00Z","v":19717,"vw":27.833213},{"c":27.65,"h":27.83,"l":27.61,"n":629,"o":27.73,"t":"2026-09-30T15:45:00Z","v":35191,"vw":27.67057},{"c":27.8,"h":27.83,"l":27.65,"n":586,"o":27.65,"t":"2026-09-30T16:00:00Z","v":37236,"vw":27.722996},{"c":27.96,"h":27.96,"l":27.77,"n":544,"o":27.8,"t":"2026-09-30T16:15:00Z","v":33257,"vw":27.872972},{"c":27.885,"h":27.96,"l":27.855,"n":304,"o":27.95,"t":"2026-09-30T16:30:00Z","v":17502,"vw":27.895688},{"c":27.77,"h":27.8701,"l":27.715,"n":367,"o":27.8701,"t":"2026-09-30T16:45:00Z","v":19067,"vw":27.78814},{"c":27.72,"h":27.78,"l":27.71,"n":385,"o":27.725,"t":"2026-09-30T17:00:00Z","v":28365,"vw":27.749276},{"c":27.655,"h":27.715,"l":27.585,"n":692,"o":27.71,"t":"2026-09-30T17:15:00Z","v":47194,"vw":27.64798},{"c":27.84,"h":27.87,"l":27.66,"n":376,"o":27.66,"t":"2026-09-30T17:30:00Z","v":18632,"vw":27.77494},{"c":27.83,"h":27.86,"l":27.77,"n":349,"o":27.84,"t":"2026-09-30T17:45:00Z","v":14844,"vw":27.81376},{"c":27.8,"h":27.88,"l":27.79,"n":339,"o":27.84,"t":"2026-09-30T18:00:00Z","v":30348,"vw":27.822308},{"c":27.78,"h":27.8294,"l":27.77,"n":250,"o":27.78,"t":"2026-09-30T18:15:00Z","v":14578,"vw":27.78952},{"c":27.72,"h":27.77,"l":27.67,"n":396,"o":27.77,"t":"2026-09-30T18:30:00Z","v":24971,"vw":27.71406},{"c":27.835,"h":27.85,"l":27.7,"n":332,"o":27.72,"t":"2026-09-30T18:45:00Z","v":21592,"vw":27.787757},{"c":27.805,"h":27.9,"l":27.8,"n":413,"o":27.835,"t":"2026-09-30T19:00:00Z","v":28095,"vw":27.844059},{"c":27.86,"h":27.94,"l":27.795,"n":801,"o":27.8,"t":"2026-09-30T19:15:00Z","v":55632,"vw":27.864961},{"c":27.935,"h":27.96,"l":27.82,"n":977,"o":27.865,"t":"2026-09-30T19:30:00Z","v":61357,"vw":27.89737},{"c":27.701,"h":27.95,"l":27.69,"n":2390,"o":27.94,"t":"2026-09-30T19:45:00Z","v":153248,"vw":27.768473},{"c":27.7,"h":27.73,"l":27.7,"n":27,"o":27.7,"t":"2026-09-30T20:00:00Z","v":266926,"vw":27.700012},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-09-30T20:15:00Z","v":24003,"vw":27.7},{"c":27.7,"h":27.7,"l":27.7,"n":2,"o":27.7,"t":"2026-09-30T20:30:00Z","v":1126,"vw":27.7},{"c":28.145,"h":28.145,"l":28.145,"n":1,"o":28.145,"t":"2026-09-30T20:45:00Z","v":1000,"vw":28.145},{"c":27.603,"h":27.603,"l":27.603,"n":1,"o":27.603,"t":"2026-09-30T23:15:00Z","v":600,"vw":27.603},{"c":27.41,"h":27.41,"l":27.41,"n":5,"o":27.41,"t":"2026-10-01T08:00:00Z","v":152,"vw":27.41},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-10-01T12:00:00Z","v":91115,"vw":27.7},{"c":27.9,"h":28.43,"l":27.88,"n":423,"o":28,"t":"2026-10-01T13:30:00Z","v":23853,"vw":28.124934},{"c":27.64,"h":27.925,"l":27.64,"n":441,"o":27.92,"t":"2026-10-01T13:45:00Z","v":23255,"vw":27.854047},{"c":27.63,"h":27.8,"l":27.58,"n":462,"o":27.65,"t":"2026-10-01T14:00:00Z","v":20194,"vw":27.669901},{"c":27.6,"h":27.715,"l":27.554,"n":324,"o":27.64,"t":"2026-10-01T14:15:00Z","v":14523,"vw":27.639225},{"c":27.47,"h":27.61,"l":27.425,"n":641,"o":27.5701,"t":"2026-10-01T14:30:00Z","v":36619,"vw":27.520219},{"c":27.25,"h":27.43,"l":27.25,"n":561,"o":27.43,"t":"2026-10-01T14:45:00Z","v":26658,"vw":27.350313},{"c":27.42,"h":27.42,"l":27.265,"n":396,"o":27.31,"t":"2026-10-01T15:00:00Z","v":16578,"vw":27.311907},{"c":27.42,"h":27.54,"l":27.39,"n":530,"o":27.41,"t":"2026-10-01T15:15:00Z","v":21910,"vw":27.451118},{"c":27.52,"h":27.62,"l":27.41,"n":332,"o":27.44,"t":"2026-10-01T15:30:00Z","v":12416,"vw":27.538508},{"c":27.67,"h":27.745,"l":27.52,"n":310,"o":27.52,"t":"2026-10-01T15:45:00Z","v":13066,"vw":27.640512},{"c":27.605,"h":27.6599,"l":27.59,"n":216,"o":27.64,"t":"2026-10-01T16:00:00Z","v":9798,"vw":27.625639},{"c":27.7,"h":27.8,"l":27.58,"n":290,"o":27.59,"t":"2026-10-01T16:15:00Z","v":8393,"vw":27.725071},{"c":27.84,"h":27.88,"l":27.655,"n":235,"o":27.68,"t":"2026-10-01T16:30:00Z","v":7070,"vw":27.805546},{"c":27.925,"h":27.925,"l":27.8,"n":371,"o":27.85,"t":"2026-10-01T16:45:00Z","v":18211,"vw":27.845701},{"c":27.9325,"h":27.97,"l":27.81,"n":418,"o":27.92,"t":"2026-10-01T17:00:00Z","v":15984,"vw":27.916798},{"c":28.22,"h":28.29,"l":27.96,"n":842,"o":27.96,"t":"2026-10-01T17:15:00Z","v":40640,"vw":28.163265},{"c":28.34,"h":28.37,"l":28.22,"n":1071,"o":28.23,"t":"2026-10-01T17:30:00Z","v":69785,"vw":28.29405},{"c":28.125,"h":28.33,"l":28.09,"n":475,"o":28.33,"t":"2026-10-01T17:45:00Z","v":24118,"vw":28.179679},{"c":28.23,"h":28.27,"l":28.1044,"n":497,"o":28.12,"t":"2026-10-01T18:00:00Z","v":21447,"vw":28.183721},{"c":28.27,"h":28.35,"l":28.25,"n":390,"o":28.25,"t":"2026-10-01T18:15:00Z","v":18135,"vw":28.29544},{"c":28.35,"h":28.36,"l":28.22,"n":429,"o":28.27,"t":"2026-10-01T18:30:00Z","v":12272,"vw":28.285665},{"c":28.515,"h":28.65,"l":28.32,"n":562,"o":28.355,"t":"2026-10-01T18:45:00Z","v":26154,"vw":28.406064},{"c":28.64,"h":28.69,"l":28.53,"n":297,"o":28.53,"t":"2026-10-01T19:00:00Z","v":13322,"vw":28.607112},{"c":28.55,"h":28.63,"l":28.51,"n":554,"o":28.605,"t":"2026-10-01T19:15:00Z","v":25634,"vw":28.567871},{"c":28.52,"h":28.65,"l":28.47,"n":869,"o":28.58,"t":"2026-10-01T19:30:00Z","v":41328,"vw":28.568772},{"c":28.4,"h":28.5,"l":28.36,"n":1758,"o":28.44,"t":"2026-10-01T19:45:00Z","v":77208,"vw":28.417047},{"c":28.41,"h":28.41,"l":28.41,"n":18,"o":28.41,"t":"2026-10-01T20:00:00Z","v":49609,"vw":28.41},{"c":28.41,"h":28.41,"l":28.41,"n":1,"o":28.41,"t":"2026-10-01T20:30:00Z","v":578,"vw":28.41},{"c":28.46,"h":28.46,"l":28.46,"n":2,"o":28.46,"t":"2026-10-01T21:45:00Z","v":1100,"vw":28.46},{"c":28.7,"h":28.76,"l":28.6703,"n":9,"o":28.76,"t":"2026-10-02T13:00:00Z","v":1392,"vw":28.708244},{"c":28.36,"h":29.03,"l":28.13,"n":390,"o":29.03,"t":"2026-10-02T13:30:00Z","v":25992,"vw":28.559489},{"c":28.575,"h":28.725,"l":28.4,"n":509,"o":28.4,"t":"2026-10-02T13:45:00Z","v":20317,"vw":28.632131},{"c":28.71,"h":28.8,"l":28.485,"n":487,"o":28.485,"t":"2026-10-02T14:00:00Z","v":15914,"vw":28.689774},{"c":28.7881,"h":28.86,"l":28.67,"n":248,"o":28.735,"t":"2026-10-02T14:15:00Z","v":7812,"vw":28.779932},{"c":28.9,"h":28.925,"l":28.78,"n":229,"o":28.78,"t":"2026-10-02T14:30:00Z","v":7928,"vw":28.874194},{"c":28.61,"h":28.94,"l":28.61,"n":437,"o":28.84,"t":"2026-10-02T14:45:00Z","v":17787,"vw":28.836825},{"c":28.37,"h":28.58,"l":28.3,"n":410,"o":28.58,"t":"2026-10-02T15:00:00Z","v":14167,"vw":28.423283},{"c":28.26,"h":28.41,"l":28.16,"n":304,"o":28.41,"t":"2026-10-02T15:15:00Z","v":10775,"vw":28.262311},{"c":28.15,"h":28.39,"l":28.13,"n":391,"o":28.25,"t":"2026-10-02T15:30:00Z","v":15896,"vw":28.297048},{"c":28.4,"h":28.4,"l":28.13,"n":379,"o":28.14,"t":"2026-10-02T15:45:00Z","v":15684,"vw":28.221019},{"c":28.44,"h":28.545,"l":28.365,"n":345,"o":28.38,"t":"2026-10-02T16:00:00Z","v":15708,"vw":28.453206},{"c":28.36,"h":28.41,"l":28.315,"n":203,"o":28.335,"t":"2026-10-02T16:15:00Z","v":6102,"vw":28.351711},{"c":28.4899,"h":28.4899,"l":28.3,"n":468,"o":28.315,"t":"2026-10-02T16:30:00Z","v":19230,"vw":28.379339},{"c":28.565,"h":28.565,"l":28.45,"n":416,"o":28.48,"t":"2026-10-02T16:45:00Z","v":23345,"vw":28.513719},{"c":28.51,"h":28.61,"l":28.5,"n":310,"o":28.59,"t":"2026-10-02T17:00:00Z","v":11471,"vw":28.559987},{"c":28.46,"h":28.6,"l":28.455,"n":435,"o":28.53,"t":"2026-10-02T17:15:00Z","v":23039,"vw":28.535888},{"c":28.47,"h":28.49,"l":28.435,"n":442,"o":28.45,"t":"2026-10-02T17:30:00Z","v":19608,"vw":28.462893},{"c":28.4,"h":28.53,"l":28.365,"n":456,"o":28.49,"t":"2026-10-02T17:45:00Z","v":20369,"vw":28.452529},{"c":28.36,"h":28.42,"l":28.3,"n":457,"o":28.415,"t":"2026-10-02T18:00:00Z","v":22373,"vw":28.358873},{"c":28.29,"h":28.36,"l":28.28,"n":394,"o":28.35,"t":"2026-10-02T18:15:00Z","v":21439,"vw":28.325535},{"c":28.34,"h":28.35,"l":28.275,"n":399,"o":28.31,"t":"2026-10-02T18:30:00Z","v":14674,"vw":28.318825},{"c":28.21,"h":28.41,"l":28.185,"n":669,"o":28.36,"t":"2026-10-02T18:45:00Z","v":28024,"vw":28.279806},{"c":28.255,"h":28.255,"l":28.16,"n":426,"o":28.18,"t":"2026-10-02T19:00:00Z","v":18457,"vw":28.19463},{"c":28.295,"h":28.31,"l":28.245,"n":646,"o":28.255,"t":"2026-10-02T19:15:00Z","v":42702,"vw":28.291859},{"c":28.105,"h":28.305,"l":28.09,"n":780,"o":28.29,"t":"2026-10-02T19:30:00Z","v":33325,"vw":28.237234},{"c":28.1,"h":28.185,"l":28.065,"n":1824,"o":28.12,"t":"2026-10-02T19:45:00Z","v":80711,"vw":28.106482},{"c":28.095,"h":28.21,"l":28.095,"n":23,"o":28.095,"t":"2026-10-02T20:00:00Z","v":83665,"vw":28.096833},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-02T23:00:00Z","v":100,"vw":28.5},{"c":27.84,"h":27.84,"l":27.84,"n":2,"o":27.84,"t":"2026-10-05T08:00:00Z","v":160,"vw":27.84},{"c":28.39,"h":28.475,"l":27.95,"n":399,"o":28,"t":"2026-10-05T13:30:00Z","v":18999,"vw":28.213944},{"c":28.21,"h":28.55,"l":28.2,"n":233,"o":28.41,"t":"2026-10-05T13:45:00Z","v":9528,"vw":28.392669},{"c":28.4,"h":28.53,"l":28.24,"n":329,"o":28.24,"t":"2026-10-05T14:00:00Z","v":11343,"vw":28.457019},{"c":28.34,"h":28.5199,"l":28.34,"n":302,"o":28.37,"t":"2026-10-05T14:15:00Z","v":14215,"vw":28.4451},{"c":28.365,"h":28.4,"l":28.17,"n":430,"o":28.38,"t":"2026-10-05T14:30:00Z","v":14468,"vw":28.299325},{"c":28.35,"h":28.39,"l":28.27,"n":299,"o":28.365,"t":"2026-10-05T14:45:00Z","v":7167,"vw":28.336194},{"c":28.29,"h":28.35,"l":28.19,"n":376,"o":28.35,"t":"2026-10-05T15:00:00Z","v":13029,"vw":28.23852},{"c":28.23,"h":28.29,"l":28.19,"n":255,"o":28.27,"t":"2026-10-05T15:15:00Z","v":8861,"vw":28.242397},{"c":28.27,"h":28.33,"l":28.235,"n":255,"o":28.24,"t":"2026-10-05T15:30:00Z","v":8037,"vw":28.293843},{"c":28.185,"h":28.29,"l":28.18,"n":213,"o":28.28,"t":"2026-10-05T15:45:00Z","v":6925,"vw":28.238983},{"c":28.25,"h":28.28,"l":28.17,"n":293,"o":28.22,"t":"2026-10-05T16:00:00Z","v":10203,"vw":28.235481},{"c":28.23,"h":28.23,"l":28.155,"n":220,"o":28.22,"t":"2026-10-05T16:15:00Z","v":9379,"vw":28.181959},{"c":28.2,"h":28.24,"l":28.195,"n":171,"o":28.23,"t":"2026-10-05T16:30:00Z","v":5412,"vw":28.214129},{"c":28.235,"h":28.245,"l":28.2,"n":281,"o":28.22,"t":"2026-10-05T16:45:00Z","v":7928,"vw":28.227574},{"c":28.14,"h":28.22,"l":28.14,"n":209,"o":28.22,"t":"2026-10-05T17:00:00Z","v":8621,"vw":28.16657},{"c":28.08,"h":28.145,"l":28.01,"n":395,"o":28.13,"t":"2026-10-05T17:15:00Z","v":20881,"vw":28.072242},{"c":28.16,"h":28.16,"l":28.02,"n":675,"o":28.075,"t":"2026-10-05T17:30:00Z","v":33939,"vw":28.076245},{"c":28.03,"h":28.15,"l":28.015,"n":460,"o":28.15,"t":"2026-10-05T17:45:00Z","v":17427,"vw":28.093634},{"c":28.01,"h":28.055,"l":27.99,"n":323,"o":28.04,"t":"2026-10-05T18:00:00Z","v":13996,"vw":28.010876},{"c":28.035,"h":28.04,"l":27.99,"n":441,"o":28.01,"t":"2026-10-05T18:15:00Z","v":17422,"vw":28.017383},{"c":27.93,"h":28.045,"l":27.92,"n":484,"o":28.045,"t":"2026-10-05T18:30:00Z","v":16232,"vw":27.979585},{"c":28.05,"h":28.05,"l":27.91,"n":511,"o":27.92,"t":"2026-10-05T18:45:00Z","v":27693,"vw":28.011599},{"c":28.03,"h":28.06,"l":27.98,"n":549,"o":28.03,"t":"2026-10-05T19:00:00Z","v":22079,"vw":28.007179},{"c":28.11,"h":28.14,"l":28.03,"n":639,"o":28.035,"t":"2026-10-05T19:15:00Z","v":32883,"vw":28.091182},{"c":28.08,"h":28.18,"l":28.08,"n":602,"o":28.12,"t":"2026-10-05T19:30:00Z","v":22227,"vw":28.132618},{"c":28.125,"h":28.16,"l":27.98,"n":2595,"o":28.07,"t":"2026-10-05T19:45:00Z","v":143983,"vw":28.075845},{"c":28.13,"h":28.13,"l":28.13,"n":26,"o":28.13,"t":"2026-10-05T20:00:00Z","v":115107,"vw":28.13},{"c":28.8382,"h":28.8382,"l":28.8382,"n":1,"o":28.8382,"t":"2026-10-05T20:45:00Z","v":600,"vw":28.8382},{"c":28.16,"h":28.56,"l":28.094,"n":296,"o":28.51,"t":"2026-10-06T13:30:00Z","v":13484,"vw":28.353887},{"c":28.33,"h":28.33,"l":28.16,"n":379,"o":28.18,"t":"2026-10-06T13:45:00Z","v":25486,"vw":28.216141},{"c":28.44,"h":28.62,"l":28.35,"n":479,"o":28.35,"t":"2026-10-06T14:00:00Z","v":29280,"vw":28.491972},{"c":28.51,"h":28.58,"l":28.35,"n":551,"o":28.41,"t":"2026-10-06T14:15:00Z","v":26558,"vw":28.458476},{"c":28.73,"h":28.73,"l":28.45,"n":446,"o":28.525,"t":"2026-10-06T14:30:00Z","v":23285,"vw":28.567859},{"c":28.76,"h":28.815,"l":28.635,"n":424,"o":28.73,"t":"2026-10-06T14:45:00Z","v":24245,"vw":28.734266},{"c":28.88,"h":28.91,"l":28.76,"n":498,"o":28.77,"t":"2026-10-06T15:00:00Z","v":22711,"vw":28.832585},{"c":28.61,"h":28.88,"l":28.605,"n":1079,"o":28.88,"t":"2026-10-06T15:15:00Z","v":60982,"vw":28.755934},{"c":28.73,"h":28.76,"l":28.59,"n":496,"o":28.6,"t":"2026-10-06T15:30:00Z","v":35361,"vw":28.693046},{"c":28.615,"h":28.74,"l":28.59,"n":623,"o":28.68,"t":"2026-10-06T15:45:00Z","v":32767,"vw":28.648226},{"c":28.675,"h":28.72,"l":28.6,"n":599,"o":28.63,"t":"2026-10-06T16:00:00Z","v":46751,"vw":28.64024},{"c":28.53,"h":28.67,"l":28.51,"n":525,"o":28.67,"t":"2026-10-06T16:15:00Z","v":31492,"vw":28.596065},{"c":28.6,"h":28.605,"l":28.51,"n":441,"o":28.51,"t":"2026-10-06T16:30:00Z","v":42989,"vw":28.564569},{"c":28.48,"h":28.6,"l":28.48,"n":420,"o":28.6,"t":"2026-10-06T16:45:00Z","v":23300,"vw":28.547749},{"c":28.42,"h":28.49,"l":28.41,"n":442,"o":28.46,"t":"2026-10-06T17:00:00Z","v":23492,"vw":28.436075},{"c":28.315,"h":28.405,"l":28.285,"n":329,"o":28.405,"t":"2026-10-06T17:15:00Z","v":24108,"vw":28.309563},{"c":28.43,"h":28.51,"l":28.315,"n":532,"o":28.315,"t":"2026-10-06T17:30:00Z","v":26449,"vw":28.431003},{"c":28.44,"h":28.48,"l":28.42,"n":337,"o":28.44,"t":"2026-10-06T17:45:00Z","v":14420,"vw":28.446655},{"c":28.4,"h":28.465,"l":28.38,"n":341,"o":28.44,"t":"2026-10-06T18:00:00Z","v":18147,"vw":28.415946},{"c":28.31,"h":28.4,"l":28.3,"n":322,"o":28.4,"t":"2026-10-06T18:15:00Z","v":15370,"vw":28.347704},{"c":28.345,"h":28.39,"l":28.31,"n":308,"o":28.31,"t":"2026-10-06T18:30:00Z","v":14594,"vw":28.346727},{"c":28.415,"h":28.45,"l":28.315,"n":382,"o":28.35,"t":"2026-10-06T18:45:00Z","v":21246,"vw":28.379812},{"c":28.42,"h":28.46,"l":28.39,"n":480,"o":28.42,"t":"2026-10-06T19:00:00Z","v":25416,"vw":28.428858},{"c":28.34,"h":28.42,"l":28.31,"n":605,"o":28.42,"t":"2026-10-06T19:15:00Z","v":28167,"vw":28.37622},{"c":28.315,"h":28.42,"l":28.31,"n":828,"o":28.35,"t":"2026-10-06T19:30:00Z","v":33156,"vw":28.359771},{"c":28.36,"h":28.38,"l":28.28,"n":2249,"o":28.31,"t":"2026-10-06T19:45:00Z","v":123754,"vw":28.345265},{"c":28.38,"h":28.38,"l":28.36,"n":34,"o":28.36,"t":"2026-10-06T20:00:00Z","v":183587,"vw":28.360055},{"c":28.36,"h":28.36,"l":28.36,"n":1,"o":28.36,"t":"2026-10-06T20:15:00Z","v":48006,"vw":28.36},{"c":27.85,"h":28.122,"l":27.85,"n":21,"o":28.122,"t":"2026-10-07T13:15:00Z","v":519,"vw":28.020513},{"c":27.8,"h":28.275,"l":27.66,"n":610,"o":27.98,"t":"2026-10-07T13:30:00Z","v":43814,"vw":27.966076},{"c":27.79,"h":28.08,"l":27.77,"n":480,"o":27.87,"t":"2026-10-07T13:45:00Z","v":22330,"vw":27.929562},{"c":27.74,"h":27.97,"l":27.74,"n":448,"o":27.83,"t":"2026-10-07T14:00:00Z","v":25662,"vw":27.865147},{"c":27.75,"h":27.77,"l":27.7,"n":333,"o":27.71,"t":"2026-10-07T14:15:00Z","v":11375,"vw":27.742146},{"c":27.59,"h":27.85,"l":27.56,"n":1211,"o":27.75,"t":"2026-10-07T14:30:00Z","v":83667,"vw":27.66075},{"c":27.69,"h":27.762,"l":27.6,"n":573,"o":27.6,"t":"2026-10-07T14:45:00Z","v":40092,"vw":27.680137},{"c":27.74,"h":27.78,"l":27.68,"n":591,"o":27.7,"t":"2026-10-07T15:00:00Z","v":36286,"vw":27.716231},{"c":27.7,"h":27.765,"l":27.7,"n":524,"o":27.72,"t":"2026-10-07T15:15:00Z","v":34385,"vw":27.725813},{"c":27.81,"h":27.865,"l":27.7,"n":494,"o":27.7,"t":"2026-10-07T15:30:00Z","v":26937,"vw":27.787907},{"c":27.93,"h":27.94,"l":27.8,"n":380,"o":27.8,"t":"2026-10-07T15:45:00Z","v":24746,"vw":27.888089},{"c":27.875,"h":27.97,"l":27.875,"n":488,"o":27.94,"t":"2026-10-07T16:00:00Z","v":30072,"vw":27.915855},{"c":27.89,"h":27.92,"l":27.86,"n":326,"o":27.88,"t":"2026-10-07T16:15:00Z","v":23828,"vw":27.895742},{"c":27.93,"h":27.95,"l":27.84,"n":438,"o":27.88,"t":"2026-10-07T16:30:00Z","v":25679,"vw":27.899869},{"c":27.82,"h":27.97,"l":27.82,"n":413,"o":27.93,"t":"2026-10-07T16:45:00Z","v":28183,"vw":27.893853},{"c":27.705,"h":27.82,"l":27.62,"n":890,"o":27.82,"t":"2026-10-07T17:00:00Z","v":59588,"vw":27.707184},{"c":27.72,"h":27.81,"l":27.69,"n":611,"o":27.705,"t":"2026-10-07T17:15:00Z","v":34769,"vw":27.735969},{"c":27.84,"h":27.88,"l":27.67,"n":576,"o":27.72,"t":"2026-10-07T17:30:00Z","v":28517,"vw":27.75622},{"c":27.78,"h":27.85,"l":27.78,"n":411,"o":27.83,"t":"2026-10-07T17:45:00Z","v":24772,"vw":27.816964},{"c":27.92,"h":27.95,"l":27.77,"n":756,"o":27.77,"t":"2026-10-07T18:00:00Z","v":40943,"vw":27.890688},{"c":27.94,"h":28,"l":27.85,"n":722,"o":27.89,"t":"2026-10-07T18:15:00Z","v":46794,"vw":27.937141},{"c":27.99,"h":28.03,"l":27.875,"n":673,"o":27.935,"t":"2026-10-07T18:30:00Z","v":40444,"vw":27.947373},{"c":28.05,"h":28.05,"l":27.98,"n":732,"o":27.99,"t":"2026-10-07T18:45:00Z","v":51616,"vw":28.012962},{"c":28.01,"h":28.1,"l":27.99,"n":581,"o":28.06,"t":"2026-10-07T19:00:00Z","v":42203,"vw":28.035397},{"c":27.975,"h":28.08,"l":27.96,"n":815,"o":28.01,"t":"2026-10-07T19:15:00Z","v":62827,"vw":28.012221},{"c":27.92,"h":28,"l":27.895,"n":886,"o":27.975,"t":"2026-10-07T19:30:00Z","v":62281,"vw":27.950266},{"c":27.965,"h":27.985,"l":27.905,"n":2525,"o":27.92,"t":"2026-10-07T19:45:00Z","v":172388,"vw":27.948674},{"c":27.97,"h":27.97,"l":27.97,"n":26,"o":27.97,"t":"2026-10-07T20:00:00Z","v":74220,"vw":27.97},{"c":27.97,"h":27.97,"l":27.97,"n":1,"o":27.97,"t":"2026-10-07T20:15:00Z","v":96012,"vw":27.97},{"c":27.99,"h":27.99,"l":27.99,"n":1,"o":27.99,"t":"2026-10-07T21:30:00Z","v":250,"vw":27.99},{"c":27.6,"h":27.6,"l":27.6,"n":4,"o":27.6,"t":"2026-10-08T11:00:00Z","v":458,"vw":27.6},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-08T11:30:00Z","v":400,"vw":27.6},{"c":28.1,"h":28.14,"l":27.78,"n":372,"o":27.9,"t":"2026-10-08T13:30:00Z","v":24209,"vw":27.965644},{"c":28.19,"h":28.19,"l":28,"n":638,"o":28.13,"t":"2026-10-08T13:45:00Z","v":38125,"vw":28.105015},{"c":28.31,"h":28.38,"l":28.205,"n":716,"o":28.21,"t":"2026-10-08T14:00:00Z","v":38407,"vw":28.31152},{"c":28.465,"h":28.57,"l":28.28,"n":728,"o":28.32,"t":"2026-10-08T14:15:00Z","v":39873,"vw":28.416707},{"c":28.71,"h":28.735,"l":28.455,"n":727,"o":28.46,"t":"2026-10-08T14:30:00Z","v":32989,"vw":28.605297},{"c":28.59,"h":28.76,"l":28.5,"n":437,"o":28.76,"t":"2026-10-08T14:45:00Z","v":17803,"vw":28.60845},{"c":28.42,"h":28.61,"l":28.42,"n":530,"o":28.59,"t":"2026-10-08T15:00:00Z","v":19754,"vw":28.563521},{"c":28.29,"h":28.41,"l":28.18,"n":586,"o":28.39,"t":"2026-10-08T15:15:00Z","v":20020,"vw":28.270769},{"c":28.41,"h":28.46,"l":28.29,"n":438,"o":28.3,"t":"2026-10-08T15:30:00Z","v":15533,"vw":28.396436},{"c":28.465,"h":28.5,"l":28.41,"n":572,"o":28.41,"t":"2026-10-08T15:45:00Z","v":20068,"vw":28.457602},{"c":28.5,"h":28.58,"l":28.42,"n":511,"o":28.47,"t":"2026-10-08T16:00:00Z","v":22855,"vw":28.492155},{"c":28.56,"h":28.75,"l":28.44,"n":827,"o":28.48,"t":"2026-10-08T16:15:00Z","v":41075,"vw":28.564771},{"c":28.67,"h":28.715,"l":28.41,"n":657,"o":28.53,"t":"2026-10-08T16:30:00Z","v":45044,"vw":28.604494},{"c":28.74,"h":28.84,"l":28.57,"n":497,"o":28.64,"t":"2026-10-08T16:45:00Z","v":23218,"vw":28.731901},{"c":28.82,"h":28.86,"l":28.635,"n":631,"o":28.73,"t":"2026-10-08T17:00:00Z","v":26484,"vw":28.731574},{"c":29.05,"h":29.11,"l":28.815,"n":659,"o":28.815,"t":"2026-10-08T17:15:00Z","v":25894,"vw":29.003839},{"c":29.44,"h":29.48,"l":29.04,"n":1358,"o":29.07,"t":"2026-10-08T17:30:00Z","v":89561,"vw":29.263126},{"c":29.38,"h":29.5,"l":29.13,"n":1325,"o":29.41,"t":"2026-10-08T17:45:00Z","v":88638,"vw":29.407404},{"c":29.38,"h":29.43,"l":29.32,"n":658,"o":29.3541,"t":"2026-10-08T18:00:00Z","v":26221,"vw":29.371437},{"c":29.3,"h":29.38,"l":29.225,"n":562,"o":29.38,"t":"2026-10-08T18:15:00Z","v":21632,"vw":29.306006},{"c":29.49,"h":29.62,"l":29.235,"n":741,"o":29.32,"t":"2026-10-08T18:30:00Z","v":33738,"vw":29.474138},{"c":29.56,"h":29.57,"l":29.39,"n":654,"o":29.525,"t":"2026-10-08T18:45:00Z","v":26639,"vw":29.493019},{"c":29.68,"h":29.77,"l":29.54,"n":750,"o":29.54,"t":"2026-10-08T19:00:00Z","v":33448,"vw":29.682484},{"c":29.84,"h":29.88,"l":29.64,"n":1318,"o":29.68,"t":"2026-10-08T19:15:00Z","v":73413,"vw":29.779325},{"c":29.745,"h":29.975,"l":29.73,"n":1792,"o":29.83,"t":"2026-10-08T19:30:00Z","v":81209,"vw":29.861043},{"c":29.9,"h":29.94,"l":29.73,"n":2767,"o":29.78,"t":"2026-10-08T19:45:00Z","v":153752,"vw":29.84565},{"c":29.5956,"h":29.97,"l":29.5956,"n":25,"o":29.9,"t":"2026-10-08T20:00:00Z","v":275075,"vw":29.899966},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-08T20:15:00Z","v":150,"vw":29.5},{"c":29.51,"h":29.51,"l":29.3545,"n":7,"o":29.3545,"t":"2026-10-08T20:45:00Z","v":506,"vw":29.46016},{"c":29.84,"h":29.84,"l":29.84,"n":1,"o":29.84,"t":"2026-10-09T11:30:00Z","v":1600,"vw":29.84},{"c":29.74,"h":30.17,"l":29.66,"n":391,"o":29.9,"t":"2026-10-09T13:30:00Z","v":18491,"vw":29.888192},{"c":29.4,"h":29.84,"l":29.4,"n":361,"o":29.75,"t":"2026-10-09T13:45:00Z","v":16653,"vw":29.697805},{"c":29.42,"h":29.73,"l":29.195,"n":1344,"o":29.44,"t":"2026-10-09T14:00:00Z","v":701374,"vw":29.594919},{"c":29.4,"h":29.64,"l":29.39,"n":618,"o":29.42,"t":"2026-10-09T14:15:00Z","v":40972,"vw":29.484177},{"c":29.39,"h":29.49,"l":29.28,"n":427,"o":29.4043,"t":"2026-10-09T14:30:00Z","v":22341,"vw":29.372151},{"c":29.355,"h":29.5,"l":29.3,"n":685,"o":29.38,"t":"2026-10-09T14:45:00Z","v":38032,"vw":29.425656},{"c":29.5401,"h":29.55,"l":29.37,"n":616,"o":29.37,"t":"2026-10-09T15:00:00Z","v":30618,"vw":29.470817},{"c":29.59,"h":29.62,"l":29.54,"n":433,"o":29.57,"t":"2026-10-09T15:15:00Z","v":16657,"vw":29.575597},{"c":29.65,"h":29.73,"l":29.57,"n":577,"o":29.63,"t":"2026-10-09T15:30:00Z","v":35762,"vw":29.686605},{"c":29.66,"h":29.71,"l":29.62,"n":423,"o":29.6444,"t":"2026-10-09T15:45:00Z","v":19214,"vw":29.663058},{"c":29.59,"h":29.685,"l":29.56,"n":464,"o":29.65,"t":"2026-10-09T16:00:00Z","v":25582,"vw":29.629909},{"c":29.46,"h":29.64,"l":29.46,"n":384,"o":29.595,"t":"2026-10-09T16:15:00Z","v":21809,"vw":29.582151},{"c":29.49,"h":29.5,"l":29.4,"n":361,"o":29.46,"t":"2026-10-09T16:30:00Z","v":16612,"vw":29.454829},{"c":29.535,"h":29.57,"l":29.475,"n":401,"o":29.48,"t":"2026-10-09T16:45:00Z","v":20014,"vw":29.517622},{"c":29.51,"h":29.57,"l":29.5,"n":545,"o":29.54,"t":"2026-10-09T17:00:00Z","v":26384,"vw":29.540208},{"c":29.56,"h":29.63,"l":29.49,"n":889,"o":29.52,"t":"2026-10-09T17:15:00Z","v":68949,"vw":29.560014},{"c":29.57,"h":29.6,"l":29.54,"n":406,"o":29.56,"t":"2026-10-09T17:30:00Z","v":16794,"vw":29.571809},{"c":29.645,"h":29.67,"l":29.57,"n":281,"o":29.59,"t":"2026-10-09T17:45:00Z","v":10071,"vw":29.636576},{"c":29.75,"h":29.79,"l":29.645,"n":534,"o":29.645,"t":"2026-10-09T18:00:00Z","v":32180,"vw":29.734031},{"c":29.66,"h":29.78,"l":29.66,"n":395,"o":29.75,"t":"2026-10-09T18:15:00Z","v":18260,"vw":29.742455},{"c":29.66,"h":29.73,"l":29.65,"n":525,"o":29.669,"t":"2026-10-09T18:30:00Z","v":25068,"vw":29.691095},{"c":29.8325,"h":29.855,"l":29.66,"n":870,"o":29.67,"t":"2026-10-09T18:45:00Z","v":52922,"vw":29.787435},{"c":29.715,"h":29.83,"l":29.71,"n":1128,"o":29.82,"t":"2026-10-09T19:00:00Z","v":75908,"vw":29.787172},{"c":29.69,"h":29.74,"l":29.67,"n":2417,"o":29.71,"t":"2026-10-09T19:15:00Z","v":132272,"vw":29.70336},{"c":29.75,"h":29.775,"l":29.62,"n":1977,"o":29.7,"t":"2026-10-09T19:30:00Z","v":99201,"vw":29.677799},{"c":29.86,"h":29.91,"l":29.7,"n":2968,"o":29.74,"t":"2026-10-09T19:45:00Z","v":166290,"vw":29.846884},{"c":29.9621,"h":29.9621,"l":29.87,"n":12,"o":29.87,"t":"2026-10-09T20:00:00Z","v":61270,"vw":29.870202},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-10-09T20:15:00Z","v":100,"vw":29.8},{"c":29.39,"h":29.79,"l":29.32,"n":622,"o":29.64,"t":"2026-10-12T13:30:00Z","v":34245,"vw":29.557346},{"c":29,"h":29.4,"l":28.98,"n":515,"o":29.4,"t":"2026-10-12T13:45:00Z","v":27824,"vw":29.130193},{"c":29.22,"h":29.26,"l":28.98,"n":487,"o":28.98,"t":"2026-10-12T14:00:00Z","v":22285,"vw":29.108768},{"c":29.2,"h":29.28,"l":29.13,"n":602,"o":29.235,"t":"2026-10-12T14:15:00Z","v":27497,"vw":29.209265},{"c":29.175,"h":29.31,"l":29.17,"n":388,"o":29.24,"t":"2026-10-12T14:30:00Z","v":17954,"vw":29.233235},{"c":29.34,"h":29.39,"l":29.23,"n":441,"o":29.23,"t":"2026-10-12T14:45:00Z","v":23654,"vw":29.328918},{"c":29.32,"h":29.35,"l":29.245,"n":553,"o":29.35,"t":"2026-10-12T15:00:00Z","v":27061,"vw":29.296236},{"c":29.25,"h":29.35,"l":29.06,"n":1609,"o":29.33,"t":"2026-10-12T15:15:00Z","v":109550,"vw":29.154324},{"c":29.21,"h":29.31,"l":29.1942,"n":286,"o":29.25,"t":"2026-10-12T15:30:00Z","v":13549,"vw":29.247621},{"c":29.14,"h":29.21,"l":29.14,"n":466,"o":29.18,"t":"2026-10-12T15:45:00Z","v":20332,"vw":29.168596},{"c":29.01,"h":29.19,"l":28.98,"n":856,"o":29.14,"t":"2026-10-12T16:00:00Z","v":40042,"vw":29.110659},{"c":28.98,"h":29.06,"l":28.91,"n":716,"o":29.01,"t":"2026-10-12T16:15:00Z","v":30382,"vw":29.004187},{"c":29.11,"h":29.165,"l":28.9601,"n":375,"o":28.97,"t":"2026-10-12T16:30:00Z","v":17530,"vw":29.075417},{"c":29.115,"h":29.2,"l":29.06,"n":410,"o":29.11,"t":"2026-10-12T16:45:00Z","v":20146,"vw":29.124877},{"c":29.05,"h":29.12,"l":29.02,"n":333,"o":29.12,"t":"2026-10-12T17:00:00Z","v":13278,"vw":29.060728},{"c":29.015,"h":29.08,"l":29.01,"n":345,"o":29.07,"t":"2026-10-12T17:15:00Z","v":16760,"vw":29.051232},{"c":28.795,"h":29.01,"l":28.795,"n":520,"o":29.01,"t":"2026-10-12T17:30:00Z","v":23625,"vw":28.880941},{"c":28.97,"h":29.055,"l":28.77,"n":772,"o":28.8,"t":"2026-10-12T17:45:00Z","v":54292,"vw":28.959366},{"c":28.805,"h":28.96,"l":28.805,"n":1574,"o":28.96,"t":"2026-10-12T18:00:00Z","v":82186,"vw":28.873523},{"c":28.83,"h":28.87,"l":28.785,"n":271,"o":28.82,"t":"2026-10-12T18:15:00Z","v":10866,"vw":28.816981},{"c":28.875,"h":28.875,"l":28.77,"n":339,"o":28.83,"t":"2026-10-12T18:30:00Z","v":14279,"vw":28.822528},{"c":28.855,"h":28.945,"l":28.83,"n":502,"o":28.87,"t":"2026-10-12T18:45:00Z","v":22139,"vw":28.87385},{"c":28.81,"h":28.88,"l":28.81,"n":1063,"o":28.87,"t":"2026-10-12T19:00:00Z","v":39829,"vw":28.850678},{"c":28.74,"h":28.86,"l":28.735,"n":1306,"o":28.8021,"t":"2026-10-12T19:15:00Z","v":55090,"vw":28.820173},{"c":28.84,"h":28.86,"l":28.72,"n":1265,"o":28.735,"t":"2026-10-12T19:30:00Z","v":67236,"vw":28.770926},{"c":28.68,"h":28.89,"l":28.68,"n":2805,"o":28.87,"t":"2026-10-12T19:45:00Z","v":159984,"vw":28.741762},{"c":28.69,"h":28.71,"l":28.69,"n":23,"o":28.69,"t":"2026-10-12T20:00:00Z","v":73354,"vw":28.690055},{"c":28.76,"h":28.76,"l":28.76,"n":2,"o":28.76,"t":"2026-10-13T13:15:00Z","v":147,"vw":28.76},{"c":28.96,"h":29.18,"l":28.74,"n":991,"o":29,"t":"2026-10-13T13:30:00Z","v":64347,"vw":29.002526},{"c":28.825,"h":29.06,"l":28.82,"n":826,"o":28.95,"t":"2026-10-13T13:45:00Z","v":37251,"vw":28.959323},{"c":28.77,"h":28.93,"l":28.75,"n":1272,"o":28.81,"t":"2026-10-13T14:00:00Z","v":63194,"vw":28.814041},{"c":28.9,"h":28.965,"l":28.76,"n":764,"o":28.76,"t":"2026-10-13T14:15:00Z","v":35220,"vw":28.867979},{"c":28.62,"h":28.94,"l":28.62,"n":860,"o":28.91,"t":"2026-10-13T14:30:00Z","v":43753,"vw":28.796948},{"c":28.775,"h":28.8,"l":28.54,"n":1313,"o":28.615,"t":"2026-10-13T14:45:00Z","v":69630,"vw":28.628092},{"c":28.84,"h":28.9,"l":28.71,"n":669,"o":28.78,"t":"2026-10-13T15:00:00Z","v":31607,"vw":28.788992},{"c":28.99,"h":28.99,"l":28.77,"n":1124,"o":28.83,"t":"2026-10-13T15:15:00Z","v":57080,"vw":28.893093},{"c":28.87,"h":29,"l":28.85,"n":565,"o":28.97,"t":"2026-10-13T15:30:00Z","v":26776,"vw":28.93949},{"c":28.675,"h":28.88,"l":28.67,"n":677,"o":28.86,"t":"2026-10-13T15:45:00Z","v":46745,"vw":28.746644},{"c":28.71,"h":28.795,"l":28.66,"n":533,"o":28.67,"t":"2026-10-13T16:00:00Z","v":27851,"vw":28.707021},{"c":28.394,"h":28.71,"l":28.394,"n":537,"o":28.69,"t":"2026-10-13T16:15:00Z","v":26496,"vw":28.522941},{"c":28.48,"h":28.5,"l":28.39,"n":1075,"o":28.415,"t":"2026-10-13T16:30:00Z","v":54857,"vw":28.456192},{"c":28.545,"h":28.55,"l":28.44,"n":737,"o":28.49,"t":"2026-10-13T16:45:00Z","v":33899,"vw":28.469769},{"c":28.495,"h":28.59,"l":28.495,"n":459,"o":28.545,"t":"2026-10-13T17:00:00Z","v":24097,"vw":28.544512},{"c":28.43,"h":28.52,"l":28.42,"n":640,"o":28.505,"t":"2026-10-13T17:15:00Z","v":31391,"vw":28.484973},{"c":28.47,"h":28.58,"l":28.42,"n":343,"o":28.42,"t":"2026-10-13T17:30:00Z","v":14382,"vw":28.516661},{"c":28.42,"h":28.46,"l":28.38,"n":135,"o":28.46,"t":"2026-10-13T17:45:00Z","v":6796,"vw":28.419675},{"c":28.5,"h":28.61,"l":28.43,"n":383,"o":28.47,"t":"2026-10-13T18:00:00Z","v":19590,"vw":28.533558},{"c":28.6,"h":28.61,"l":28.5001,"n":593,"o":28.52,"t":"2026-10-13T18:15:00Z","v":33846,"vw":28.552118},{"c":28.605,"h":28.62,"l":28.55,"n":414,"o":28.59,"t":"2026-10-13T18:30:00Z","v":17144,"vw":28.590402},{"c":28.6,"h":28.67,"l":28.58,"n":443,"o":28.59,"t":"2026-10-13T18:45:00Z","v":20179,"vw":28.622275},{"c":28.765,"h":28.77,"l":28.61,"n":645,"o":28.63,"t":"2026-10-13T19:00:00Z","v":34468,"vw":28.650235},{"c":28.885,"h":28.885,"l":28.72,"n":564,"o":28.775,"t":"2026-10-13T19:15:00Z","v":22769,"vw":28.782827},{"c":28.84,"h":28.875,"l":28.78,"n":788,"o":28.87,"t":"2026-10-13T19:30:00Z","v":38484,"vw":28.830357},{"c":28.85,"h":29.02,"l":28.83,"n":3097,"o":28.86,"t":"2026-10-13T19:45:00Z","v":173139,"vw":28.898307},{"c":28.85,"h":28.85,"l":28.85,"n":10,"o":28.85,"t":"2026-10-13T20:00:00Z","v":142299,"vw":28.85},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-13T21:00:00Z","v":400,"vw":28.8},{"c":28.89,"h":28.89,"l":28.89,"n":1,"o":28.89,"t":"2026-10-14T08:00:00Z","v":290,"vw":28.89},{"c":28.29,"h":28.49,"l":28.29,"n":3,"o":28.49,"t":"2026-10-14T13:15:00Z","v":274,"vw":28.413077},{"c":28.1,"h":28.44,"l":27.95,"n":855,"o":28.44,"t":"2026-10-14T13:30:00Z","v":48580,"vw":28.197343},{"c":27.895,"h":28.155,"l":27.86,"n":718,"o":28.12,"t":"2026-10-14T13:45:00Z","v":25628,"vw":28.057088},{"c":27.805,"h":27.9,"l":27.775,"n":494,"o":27.86,"t":"2026-10-14T14:00:00Z","v":45357,"vw":27.836924},{"c":28.15,"h":28.15,"l":27.82,"n":820,"o":27.83,"t":"2026-10-14T14:15:00Z","v":46280,"vw":27.939057},{"c":28.08,"h":28.2,"l":28.025,"n":552,"o":28.2,"t":"2026-10-14T14:30:00Z","v":18008,"vw":28.118496},{"c":27.93,"h":28.08,"l":27.905,"n":466,"o":28.08,"t":"2026-10-14T14:45:00Z","v":17958,"vw":27.968543},{"c":27.785,"h":27.925,"l":27.755,"n":579,"o":27.925,"t":"2026-10-14T15:00:00Z","v":24658,"vw":27.841508},{"c":28.1,"h":28.11,"l":27.77,"n":676,"o":27.77,"t":"2026-10-14T15:15:00Z","v":40787,"vw":28.017875},{"c":28.135,"h":28.21,"l":28.05,"n":994,"o":28.06,"t":"2026-10-14T15:30:00Z","v":69464,"vw":28.152996},{"c":28.05,"h":28.16,"l":27.99,"n":675,"o":28.14,"t":"2026-10-14T15:45:00Z","v":45892,"vw":28.046046},{"c":28.095,"h":28.14,"l":28.02,"n":575,"o":28.04,"t":"2026-10-14T16:00:00Z","v":23551,"vw":28.073761},{"c":28.1,"h":28.14,"l":28.045,"n":560,"o":28.07,"t":"2026-10-14T16:15:00Z","v":24495,"vw":28.083866},{"c":28.235,"h":28.235,"l":28.095,"n":303,"o":28.11,"t":"2026-10-14T16:30:00Z","v":12115,"vw":28.161944},{"c":28.23,"h":28.28,"l":28.145,"n":428,"o":28.24,"t":"2026-10-14T16:45:00Z","v":14264,"vw":28.225663},{"c":28.295,"h":28.3,"l":28.18,"n":474,"o":28.21,"t":"2026-10-14T17:00:00Z","v":20286,"vw":28.246709},{"c":28.25,"h":28.32,"l":28.245,"n":553,"o":28.28,"t":"2026-10-14T17:15:00Z","v":23622,"vw":28.268852},{"c":28.035,"h":28.27,"l":28,"n":953,"o":28.25,"t":"2026-10-14T17:30:00Z","v":51015,"vw":28.190323},{"c":28.28,"h":28.29,"l":28.03,"n":710,"o":28.03,"t":"2026-10-14T17:45:00Z","v":35742,"vw":28.198927},{"c":28.5,"h":28.5,"l":28.26,"n":1026,"o":28.27,"t":"2026-10-14T18:00:00Z","v":51108,"vw":28.345304},{"c":28.56,"h":28.635,"l":28.49,"n":948,"o":28.49,"t":"2026-10-14T18:15:00Z","v":47472,"vw":28.562145},{"c":28.4,"h":28.67,"l":28.37,"n":1809,"o":28.57,"t":"2026-10-14T18:30:00Z","v":109223,"vw":28.551506},{"c":28.565,"h":28.59,"l":28.38,"n":1112,"o":28.405,"t":"2026-10-14T18:45:00Z","v":61936,"vw":28.51119},{"c":28.73,"h":28.795,"l":28.52,"n":995,"o":28.56,"t":"2026-10-14T19:00:00Z","v":41732,"vw":28.67385},{"c":28.845,"h":28.98,"l":28.71,"n":843,"o":28.72,"t":"2026-10-14T19:15:00Z","v":35500,"vw":28.838011},{"c":29.23,"h":29.265,"l":28.84,"n":1795,"o":28.85,"t":"2026-10-14T19:30:00Z","v":108127,"vw":29.072637},{"c":29.28,"h":29.3,"l":29.17,"n":2816,"o":29.24,"t":"2026-10-14T19:45:00Z","v":154665,"vw":29.245927},{"c":29.27,"h":29.27,"l":29.27,"n":15,"o":29.27,"t":"2026-10-14T20:00:00Z","v":94920,"vw":29.27},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-15T11:30:00Z","v":100,"vw":29},{"c":29.5,"h":29.5,"l":29.5,"n":2,"o":29.5,"t":"2026-10-15T12:30:00Z","v":500,"vw":29.5},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-15T13:00:00Z","v":295,"vw":29.5},{"c":29.92,"h":29.99,"l":29.73,"n":65,"o":29.81,"t":"2026-10-15T13:15:00Z","v":4896,"vw":29.89537},{"c":30.51,"h":31.02,"l":29.83,"n":1309,"o":29.87,"t":"2026-10-15T13:30:00Z","v":100337,"vw":30.768929},{"c":31.2,"h":31.26,"l":30.58,"n":989,"o":30.58,"t":"2026-10-15T13:45:00Z","v":84112,"vw":30.996739},{"c":31.39,"h":31.57,"l":31.2325,"n":1029,"o":31.25,"t":"2026-10-15T14:00:00Z","v":97419,"vw":31.400517},{"c":31.42,"h":31.535,"l":31.21,"n":654,"o":31.5,"t":"2026-10-15T14:15:00Z","v":28397,"vw":31.376215},{"c":31.5,"h":31.67,"l":31.34,"n":542,"o":31.46,"t":"2026-10-15T14:30:00Z","v":31475,"vw":31.528451},{"c":31.425,"h":31.47,"l":31.32,"n":429,"o":31.46,"t":"2026-10-15T14:45:00Z","v":20310,"vw":31.399583},{"c":31.53,"h":31.62,"l":31.36,"n":667,"o":31.4,"t":"2026-10-15T15:00:00Z","v":30577,"vw":31.520143},{"c":31.63,"h":31.67,"l":31.48,"n":529,"o":31.48,"t":"2026-10-15T15:15:00Z","v":24041,"vw":31.576901},{"c":31.54,"h":31.64,"l":31.47,"n":462,"o":31.64,"t":"2026-10-15T15:30:00Z","v":17985,"vw":31.543441},{"c":31.45,"h":31.565,"l":31.4,"n":645,"o":31.565,"t":"2026-10-15T15:45:00Z","v":25477,"vw":31.492839},{"c":31.5,"h":31.555,"l":31.38,"n":617,"o":31.48,"t":"2026-10-15T16:00:00Z","v":28266,"vw":31.479836},{"c":31.675,"h":31.675,"l":31.5,"n":476,"o":31.5,"t":"2026-10-15T16:15:00Z","v":18987,"vw":31.589106},{"c":31.69,"h":31.75,"l":31.61,"n":424,"o":31.67,"t":"2026-10-15T16:30:00Z","v":20626,"vw":31.675854},{"c":31.88,"h":31.88,"l":31.59,"n":396,"o":31.69,"t":"2026-10-15T16:45:00Z","v":16470,"vw":31.721979},{"c":31.86,"h":31.89,"l":31.76,"n":486,"o":31.875,"t":"2026-10-15T17:00:00Z","v":26590,"vw":31.847592},{"c":32.03,"h":32.045,"l":31.84,"n":497,"o":31.87,"t":"2026-10-15T17:15:00Z","v":24022,"vw":31.934315},{"c":32.12,"h":32.16,"l":31.97,"n":663,"o":32.04,"t":"2026-10-15T17:30:00Z","v":35836,"vw":32.053066},{"c":32.18,"h":32.255,"l":32.11,"n":694,"o":32.145,"t":"2026-10-15T17:45:00Z","v":35288,"vw":32.213983},{"c":32.14,"h":32.23,"l":32.0601,"n":594,"o":32.18,"t":"2026-10-15T18:00:00Z","v":28819,"vw":32.143258},{"c":32.3,"h":32.37,"l":32.1442,"n":716,"o":32.145,"t":"2026-10-15T18:15:00Z","v":34574,"vw":32.273196},{"c":32.27,"h":32.35,"l":32.24,"n":631,"o":32.29,"t":"2026-10-15T18:30:00Z","v":44653,"vw":32.290216},{"c":32.32,"h":32.42,"l":32.27,"n":799,"o":32.28,"t":"2026-10-15T18:45:00Z","v":46178,"vw":32.349815},{"c":32.275,"h":32.37,"l":32.18,"n":1017,"o":32.31,"t":"2026-10-15T19:00:00Z","v":63537,"vw":32.293326},{"c":32.19,"h":32.31,"l":32.15,"n":988,"o":32.285,"t":"2026-10-15T19:15:00Z","v":60353,"vw":32.226373},{"c":32.37,"h":32.4,"l":32.185,"n":1027,"o":32.185,"t":"2026-10-15T19:30:00Z","v":63952,"vw":32.332547},{"c":32.45,"h":32.54,"l":32.325,"n":3633,"o":32.37,"t":"2026-10-15T19:45:00Z","v":227865,"vw":32.430975},{"c":32.43,"h":32.43,"l":32.43,"n":28,"o":32.43,"t":"2026-10-15T20:00:00Z","v":96281,"vw":32.43},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-15T21:30:00Z","v":155,"vw":32.3},{"c":32.45,"h":32.45,"l":32.45,"n":9,"o":32.45,"t":"2026-10-15T21:45:00Z","v":595,"vw":32.45},{"c":31.7924,"h":31.7924,"l":31.7924,"n":1,"o":31.7924,"t":"2026-10-15T23:15:00Z","v":100,"vw":31.7924},{"c":32.57,"h":32.57,"l":32.57,"n":1,"o":32.57,"t":"2026-10-16T08:00:00Z","v":365,"vw":32.57},{"c":32.85,"h":32.94,"l":32.44,"n":581,"o":32.78,"t":"2026-10-16T13:30:00Z","v":41090,"vw":32.750496},{"c":32.85,"h":33.04,"l":32.73,"n":364,"o":32.8,"t":"2026-10-16T13:45:00Z","v":20673,"vw":32.885959},{"c":32.12,"h":32.96,"l":32.09,"n":685,"o":32.81,"t":"2026-10-16T14:00:00Z","v":31046,"vw":32.35666},{"c":32.2699,"h":32.44,"l":32.055,"n":456,"o":32.13,"t":"2026-10-16T14:15:00Z","v":14619,"vw":32.254243},{"c":32.26,"h":32.36,"l":32.22,"n":430,"o":32.31,"t":"2026-10-16T14:30:00Z","v":19773,"vw":32.289189},{"c":32.19,"h":32.34,"l":32.185,"n":415,"o":32.26,"t":"2026-10-16T14:45:00Z","v":19588,"vw":32.287419},{"c":32.33,"h":32.38,"l":32.125,"n":691,"o":32.18,"t":"2026-10-16T15:00:00Z","v":35869,"vw":32.268829},{"c":32.015,"h":32.32,"l":32,"n":853,"o":32.31,"t":"2026-10-16T15:15:00Z","v":48466,"vw":32.181952},{"c":32.025,"h":32.11,"l":31.91,"n":849,"o":32.02,"t":"2026-10-16T15:30:00Z","v":49018,"vw":32.019281},{"c":32.015,"h":32.16,"l":31.96,"n":695,"o":32.06,"t":"2026-10-16T15:45:00Z","v":27597,"vw":32.071596},{"c":32.17,"h":32.2,"l":31.98,"n":518,"o":32,"t":"2026-10-16T16:00:00Z","v":23038,"vw":32.111935},{"c":32.09,"h":32.18,"l":32.07,"n":589,"o":32.18,"t":"2026-10-16T16:15:00Z","v":29053,"vw":32.115771},{"c":31.95,"h":32.1,"l":31.87,"n":468,"o":32.08,"t":"2026-10-16T16:30:00Z","v":19280,"vw":31.957167},{"c":31.835,"h":31.99,"l":31.8,"n":487,"o":31.96,"t":"2026-10-16T16:45:00Z","v":20528,"vw":31.912818},{"c":31.64,"h":31.86,"l":31.6,"n":520,"o":31.84,"t":"2026-10-16T17:00:00Z","v":25935,"vw":31.70243},{"c":31.64,"h":31.75,"l":31.57,"n":614,"o":31.63,"t":"2026-10-16T17:15:00Z","v":34306,"vw":31.659304},{"c":31.72,"h":31.78,"l":31.62,"n":642,"o":31.66,"t":"2026-10-16T17:30:00Z","v":42514,"vw":31.718976},{"c":31.73,"h":31.765,"l":31.675,"n":483,"o":31.715,"t":"2026-10-16T17:45:00Z","v":36350,"vw":31.707881},{"c":31.665,"h":31.71,"l":31.53,"n":605,"o":31.71,"t":"2026-10-16T18:00:00Z","v":31909,"vw":31.627559},{"c":31.685,"h":31.71,"l":31.64,"n":463,"o":31.69,"t":"2026-10-16T18:15:00Z","v":21449,"vw":31.677338},{"c":31.785,"h":31.785,"l":31.63,"n":494,"o":31.68,"t":"2026-10-16T18:30:00Z","v":23593,"vw":31.68951},{"c":31.7,"h":31.79,"l":31.64,"n":446,"o":31.79,"t":"2026-10-16T18:45:00Z","v":19349,"vw":31.730595},{"c":31.73,"h":31.77,"l":31.63,"n":572,"o":31.7,"t":"2026-10-16T19:00:00Z","v":29055,"vw":31.701687},{"c":31.63,"h":31.8,"l":31.535,"n":1083,"o":31.74,"t":"2026-10-16T19:15:00Z","v":72976,"vw":31.659992},{"c":31.54,"h":31.66,"l":31.48,"n":1079,"o":31.64,"t":"2026-10-16T19:30:00Z","v":63802,"vw":31.546401},{"c":31.87,"h":31.905,"l":31.55,"n":2914,"o":31.56,"t":"2026-10-16T19:45:00Z","v":166779,"vw":31.791985},{"c":31.88,"h":31.88,"l":31.88,"n":14,"o":31.88,"t":"2026-10-16T20:00:00Z","v":105324,"vw":31.88},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-16T21:00:00Z","v":150,"vw":32},{"c":31.4,"h":31.81,"l":31.4,"n":361,"o":31.76,"t":"2026-10-19T13:30:00Z","v":28914,"vw":31.540925},{"c":31.4,"h":31.44,"l":31.3,"n":257,"o":31.32,"t":"2026-10-19T13:45:00Z","v":14415,"vw":31.371453},{"c":31.435,"h":31.53,"l":31.34,"n":309,"o":31.34,"t":"2026-10-19T14:00:00Z","v":10940,"vw":31.439123},{"c":31.455,"h":31.51,"l":31.385,"n":307,"o":31.485,"t":"2026-10-19T14:15:00Z","v":7466,"vw":31.460241},{"c":31.35,"h":31.45,"l":31.3,"n":300,"o":31.45,"t":"2026-10-19T14:30:00Z","v":13459,"vw":31.36072},{"c":31.36,"h":31.42,"l":31.34,"n":295,"o":31.35,"t":"2026-10-19T14:45:00Z","v":8337,"vw":31.37087},{"c":31.58,"h":31.58,"l":31.375,"n":349,"o":31.38,"t":"2026-10-19T15:00:00Z","v":13540,"vw":31.477628},{"c":31.67,"h":31.695,"l":31.54,"n":329,"o":31.61,"t":"2026-10-19T15:15:00Z","v":10789,"vw":31.615297},{"c":31.58,"h":31.69,"l":31.57,"n":232,"o":31.68,"t":"2026-10-19T15:30:00Z","v":10409,"vw":31.625394},{"c":31.46,"h":31.61,"l":31.43,"n":445,"o":31.57,"t":"2026-10-19T15:45:00Z","v":23378,"vw":31.560719},{"c":31.36,"h":31.46,"l":31.36,"n":560,"o":31.455,"t":"2026-10-19T16:00:00Z","v":28366,"vw":31.410694},{"c":31.37,"h":31.38,"l":31.28,"n":345,"o":31.34,"t":"2026-10-19T16:15:00Z","v":22778,"vw":31.342947},{"c":31.29,"h":31.37,"l":31.28,"n":429,"o":31.37,"t":"2026-10-19T16:30:00Z","v":31761,"vw":31.339286},{"c":31.39,"h":31.42,"l":31.24,"n":383,"o":31.29,"t":"2026-10-19T16:45:00Z","v":20020,"vw":31.31409},{"c":31.3,"h":31.4,"l":31.24,"n":276,"o":31.37,"t":"2026-10-19T17:00:00Z","v":9831,"vw":31.323657},{"c":31.355,"h":31.38,"l":31.28,"n":261,"o":31.3,"t":"2026-10-19T17:15:00Z","v":10644,"vw":31.329477},{"c":31.415,"h":31.46,"l":31.31,"n":492,"o":31.38,"t":"2026-10-19T17:30:00Z","v":23439,"vw":31.374454},{"c":31.515,"h":31.515,"l":31.38,"n":242,"o":31.43,"t":"2026-10-19T17:45:00Z","v":9709,"vw":31.446691},{"c":31.38,"h":31.52,"l":31.23,"n":1096,"o":31.52,"t":"2026-10-19T18:00:00Z","v":76681,"vw":31.284988},{"c":31.47,"h":31.47,"l":31.38,"n":438,"o":31.4,"t":"2026-10-19T18:15:00Z","v":13593,"vw":31.425018},{"c":31.43,"h":31.48,"l":31.415,"n":297,"o":31.48,"t":"2026-10-19T18:30:00Z","v":9516,"vw":31.447963},{"c":31.47,"h":31.48,"l":31.41,"n":637,"o":31.425,"t":"2026-10-19T18:45:00Z","v":22433,"vw":31.4333},{"c":31.7,"h":31.745,"l":31.48,"n":839,"o":31.48,"t":"2026-10-19T19:00:00Z","v":35388,"vw":31.609977},{"c":31.755,"h":31.76,"l":31.61,"n":508,"o":31.63,"t":"2026-10-19T19:15:00Z","v":17733,"vw":31.684408},{"c":31.9,"h":31.92,"l":31.755,"n":1127,"o":31.76,"t":"2026-10-19T19:30:00Z","v":63893,"vw":31.843989},{"c":31.81,"h":31.975,"l":31.78,"n":1835,"o":31.9,"t":"2026-10-19T19:45:00Z","v":90824,"vw":31.859469},{"c":31.82,"h":31.82,"l":31.82,"n":27,"o":31.82,"t":"2026-10-19T20:00:00Z","v":63864,"vw":31.82},{"c":32.53,"h":32.53,"l":31.87,"n":275,"o":31.87,"t":"2026-10-20T13:30:00Z","v":17616,"vw":32.14501},{"c":32.93,"h":32.98,"l":32.56,"n":338,"o":32.58,"t":"2026-10-20T13:45:00Z","v":14632,"vw":32.833288},{"c":32.39,"h":32.875,"l":32.38,"n":718,"o":32.875,"t":"2026-10-20T14:00:00Z","v":33745,"vw":32.519764},{"c":32.57,"h":32.63,"l":32.31,"n":355,"o":32.325,"t":"2026-10-20T14:15:00Z","v":14518,"vw":32.492958},{"c":32.64,"h":32.72,"l":32.55,"n":591,"o":32.585,"t":"2026-10-20T14:30:00Z","v":20657,"vw":32.619058},{"c":32.875,"h":32.915,"l":32.54,"n":1423,"o":32.63,"t":"2026-10-20T14:45:00Z","v":112552,"vw":32.806931},{"c":32.79,"h":32.88,"l":32.7,"n":615,"o":32.88,"t":"2026-10-20T15:00:00Z","v":28028,"vw":32.79071},{"c":32.67,"h":32.81,"l":32.64,"n":404,"o":32.78,"t":"2026-10-20T15:15:00Z","v":16092,"vw":32.711753},{"c":32.805,"h":32.865,"l":32.61,"n":545,"o":32.61,"t":"2026-10-20T15:30:00Z","v":24258,"vw":32.753378},{"c":32.85,"h":32.88,"l":32.75,"n":356,"o":32.805,"t":"2026-10-20T15:45:00Z","v":17158,"vw":32.823052},{"c":32.95,"h":32.96,"l":32.8,"n":540,"o":32.85,"t":"2026-10-20T16:00:00Z","v":22067,"vw":32.87018},{"c":32.85,"h":32.93,"l":32.75,"n":370,"o":32.93,"t":"2026-10-20T16:15:00Z","v":19928,"vw":32.855854},{"c":32.885,"h":32.905,"l":32.825,"n":383,"o":32.83,"t":"2026-10-20T16:30:00Z","v":13801,"vw":32.862473},{"c":32.91,"h":32.9625,"l":32.89,"n":442,"o":32.89,"t":"2026-10-20T16:45:00Z","v":19269,"vw":32.929302},{"c":32.94,"h":32.944,"l":32.84,"n":364,"o":32.91,"t":"2026-10-20T17:00:00Z","v":14749,"vw":32.900054},{"c":32.965,"h":33.03,"l":32.89,"n":516,"o":32.94,"t":"2026-10-20T17:15:00Z","v":28821,"vw":32.974013},{"c":33.02,"h":33.02,"l":32.915,"n":387,"o":32.97,"t":"2026-10-20T17:30:00Z","v":16665,"vw":32.961228},{"c":32.97,"h":33.02,"l":32.95,"n":231,"o":33.01,"t":"2026-10-20T17:45:00Z","v":8067,"vw":32.996445},{"c":32.99,"h":32.995,"l":32.91,"n":365,"o":32.99,"t":"2026-10-20T18:00:00Z","v":17568,"vw":32.969195},{"c":33.02,"h":33.05,"l":32.985,"n":253,"o":33,"t":"2026-10-20T18:15:00Z","v":10475,"vw":33.014527},{"c":33.005,"h":33.04,"l":32.995,"n":297,"o":33.03,"t":"2026-10-20T18:30:00Z","v":9478,"vw":33.016843},{"c":33.01,"h":33.065,"l":32.97,"n":437,"o":33.02,"t":"2026-10-20T18:45:00Z","v":16762,"vw":33.034301},{"c":33.09,"h":33.16,"l":33.025,"n":433,"o":33.025,"t":"2026-10-20T19:00:00Z","v":21330,"vw":33.111601},{"c":33.14,"h":33.14,"l":33.07,"n":440,"o":33.12,"t":"2026-10-20T19:15:00Z","v":21531,"vw":33.110641},{"c":33.18,"h":33.21,"l":33.08,"n":893,"o":33.15,"t":"2026-10-20T19:30:00Z","v":42303,"vw":33.152214},{"c":33.29,"h":33.305,"l":33.13,"n":1756,"o":33.19,"t":"2026-10-20T19:45:00Z","v":86486,"vw":33.246976},{"c":33.29,"h":33.29,"l":33.25,"n":28,"o":33.29,"t":"2026-10-20T20:00:00Z","v":95855,"vw":33.289958},{"c":33.29,"h":33.29,"l":33.29,"n":2,"o":33.29,"t":"2026-10-20T20:15:00Z","v":63260,"vw":33.29},{"c":33.65,"h":33.65,"l":33.65,"n":1,"o":33.65,"t":"2026-10-20T21:00:00Z","v":2500,"vw":33.65},{"c":33.17,"h":33.38,"l":32.935,"n":460,"o":33.29,"t":"2026-10-21T13:30:00Z","v":30606,"vw":33.109476},{"c":33.14,"h":33.25,"l":33.06,"n":618,"o":33.23,"t":"2026-10-21T13:45:00Z","v":34147,"vw":33.159735},{"c":32.98,"h":33.14,"l":32.86,"n":834,"o":33.14,"t":"2026-10-21T14:00:00Z","v":60587,"vw":32.991975},{"c":32.85,"h":33.07,"l":32.83,"n":817,"o":33.02,"t":"2026-10-21T14:15:00Z","v":50565,"vw":32.979433},{"c":32.89,"h":32.92,"l":32.8,"n":648,"o":32.86,"t":"2026-10-21T14:30:00Z","v":32923,"vw":32.865159},{"c":32.93,"h":33.04,"l":32.9,"n":575,"o":32.9,"t":"2026-10-21T14:45:00Z","v":29658,"vw":32.984074},{"c":32.91,"h":33.03,"l":32.87,"n":737,"o":32.91,"t":"2026-10-21T15:00:00Z","v":39489,"vw":32.934377},{"c":32.92,"h":32.995,"l":32.8,"n":643,"o":32.92,"t":"2026-10-21T15:15:00Z","v":36370,"vw":32.907143},{"c":32.79,"h":32.97,"l":32.78,"n":358,"o":32.92,"t":"2026-10-21T15:30:00Z","v":23539,"vw":32.83589},{"c":32.64,"h":32.83,"l":32.62,"n":394,"o":32.78,"t":"2026-10-21T15:45:00Z","v":16366,"vw":32.764815},{"c":32.59,"h":32.63,"l":32.53,"n":474,"o":32.63,"t":"2026-10-21T16:00:00Z","v":28451,"vw":32.594935},{"c":32.63,"h":32.63,"l":32.52,"n":399,"o":32.58,"t":"2026-10-21T16:15:00Z","v":21512,"vw":32.57494},{"c":32.69,"h":32.86,"l":32.57,"n":428,"o":32.64,"t":"2026-10-21T16:30:00Z","v":19755,"vw":32.729497},{"c":32.62,"h":32.74,"l":32.615,"n":186,"o":32.7,"t":"2026-10-21T16:45:00Z","v":8531,"vw":32.684919},{"c":32.57,"h":32.665,"l":32.57,"n":260,"o":32.61,"t":"2026-10-21T17:00:00Z","v":10459,"vw":32.636449},{"c":32.5501,"h":32.555,"l":32.5,"n":188,"o":32.55,"t":"2026-10-21T17:15:00Z","v":8286,"vw":32.533919},{"c":32.59,"h":32.59,"l":32.525,"n":222,"o":32.53,"t":"2026-10-21T17:30:00Z","v":8679,"vw":32.54383},{"c":32.63,"h":32.65,"l":32.58,"n":210,"o":32.585,"t":"2026-10-21T17:45:00Z","v":7414,"vw":32.610363},{"c":32.64,"h":32.67,"l":32.585,"n":311,"o":32.625,"t":"2026-10-21T18:00:00Z","v":11673,"vw":32.625762},{"c":32.65,"h":32.67,"l":32.63,"n":258,"o":32.645,"t":"2026-10-21T18:15:00Z","v":16557,"vw":32.651135},{"c":32.63,"h":32.7,"l":32.61,"n":345,"o":32.66,"t":"2026-10-21T18:30:00Z","v":12194,"vw":32.664756},{"c":32.42,"h":32.6699,"l":32.42,"n":421,"o":32.64,"t":"2026-10-21T18:45:00Z","v":24247,"vw":32.55621},{"c":32.26,"h":32.42,"l":32.22,"n":566,"o":32.41,"t":"2026-10-21T19:00:00Z","v":43645,"vw":32.33985},{"c":32.46,"h":32.465,"l":32.27,"n":755,"o":32.27,"t":"2026-10-21T19:15:00Z","v":50291,"vw":32.390017},{"c":32.35,"h":32.53,"l":32.325,"n":985,"o":32.46,"t":"2026-10-21T19:30:00Z","v":57129,"vw":32.442654},{"c":32.42,"h":32.51,"l":32.33,"n":2467,"o":32.35,"t":"2026-10-21T19:45:00Z","v":155946,"vw":32.433117},{"c":32.41,"h":32.41,"l":32.41,"n":17,"o":32.41,"t":"2026-10-21T20:00:00Z","v":110615,"vw":32.41},{"c":31.88,"h":31.96,"l":31.88,"n":13,"o":31.96,"t":"2026-10-21T21:15:00Z","v":1005,"vw":31.92875},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-10-22T11:15:00Z","v":1196,"vw":31.4},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-22T12:15:00Z","v":142,"vw":32},{"c":33.52,"h":33.65,"l":32.63,"n":378,"o":32.7,"t":"2026-10-22T13:30:00Z","v":25723,"vw":33.2243},{"c":33.69,"h":33.71,"l":33.29,"n":882,"o":33.53,"t":"2026-10-22T13:45:00Z","v":74310,"vw":33.439325},{"c":34.185,"h":34.245,"l":33.67,"n":659,"o":33.69,"t":"2026-10-22T14:00:00Z","v":38264,"vw":33.874487},{"c":34.11,"h":34.4,"l":34.07,"n":797,"o":34.185,"t":"2026-10-22T14:15:00Z","v":36609,"vw":34.212071},{"c":33.97,"h":34.22,"l":33.85,"n":316,"o":34.15,"t":"2026-10-22T14:30:00Z","v":12909,"vw":33.998657},{"c":34.35,"h":34.35,"l":33.99,"n":398,"o":34.04,"t":"2026-10-22T14:45:00Z","v":15257,"vw":34.145201},{"c":34.45,"h":34.5,"l":34.28,"n":505,"o":34.36,"t":"2026-10-22T15:00:00Z","v":23572,"vw":34.413037},{"c":34.705,"h":34.705,"l":34.45,"n":483,"o":34.45,"t":"2026-10-22T15:15:00Z","v":23578,"vw":34.608184},{"c":35.07,"h":35.095,"l":34.74,"n":792,"o":34.74,"t":"2026-10-22T15:30:00Z","v":35333,"vw":34.900662},{"c":35.37,"h":35.66,"l":35.08,"n":1473,"o":35.08,"t":"2026-10-22T15:45:00Z","v":75826,"vw":35.405307},{"c":35.025,"h":35.37,"l":34.99,"n":698,"o":35.37,"t":"2026-10-22T16:00:00Z","v":29952,"vw":35.242869},{"c":35.0899,"h":35.25,"l":35.05,"n":553,"o":35.07,"t":"2026-10-22T16:15:00Z","v":25697,"vw":35.127977},{"c":34.92,"h":35.195,"l":34.9,"n":541,"o":35.0659,"t":"2026-10-22T16:30:00Z","v":24803,"vw":35.054661},{"c":35.04,"h":35.1,"l":34.9,"n":755,"o":34.945,"t":"2026-10-22T16:45:00Z","v":40538,"vw":35.021126},{"c":35.21,"h":35.21,"l":34.975,"n":479,"o":35.035,"t":"2026-10-22T17:00:00Z","v":17073,"vw":35.070877},{"c":35.12,"h":35.24,"l":35.03,"n":561,"o":35.24,"t":"2026-10-22T17:15:00Z","v":27017,"vw":35.154055},{"c":35.47,"h":35.51,"l":35.1,"n":431,"o":35.12,"t":"2026-10-22T17:30:00Z","v":21560,"vw":35.334428},{"c":35.64,"h":35.695,"l":35.45,"n":579,"o":35.48,"t":"2026-10-22T17:45:00Z","v":29304,"vw":35.582966},{"c":35.53,"h":35.67,"l":35.52,"n":528,"o":35.64,"t":"2026-10-22T18:00:00Z","v":21989,"vw":35.59564},{"c":35.56,"h":35.645,"l":35.53,"n":672,"o":35.535,"t":"2026-10-22T18:15:00Z","v":26369,"vw":35.586252},{"c":35.445,"h":35.56,"l":35.42,"n":406,"o":35.56,"t":"2026-10-22T18:30:00Z","v":19025,"vw":35.48975}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5409944339028212,"strike":60.54995361585684,"iv":1.2893619268280512,"gamma":0.013530227338053457,"theta":-0.039574159099655816,"vega":0.017474428404591763,"rho":0.0023495723119978168,"breakevenPct":72.42717485114215},{"delta":0.15,"premium":1.0725297970966143,"strike":64.97941497580511,"iv":1.677277012191593,"gamma":0.01389419162885536,"theta":-0.06775986793889463,"vega":0.02332043626625154,"rho":0.003339279080579471,"breakevenPct":86.42942357578814},{"delta":0.2,"premium":1.080595242156659,"strike":51.642854706004655,"iv":1.2048605235853338,"gamma":0.026313381894640248,"theta":-0.0559983424183152,"vega":0.027567657414057277,"rho":0.004711779113939599,"breakevenPct":48.81018895896506},{"delta":0.25,"premium":1.0910729731735818,"strike":45.356216095850954,"iv":0.909039506530618,"gamma":0.0403990288197805,"theta":-0.047305932905186046,"vega":0.031202831596531748,"rho":0.006082550227536827,"breakevenPct":31.095933020108784},{"delta":0.3,"premium":1.1494045470949115,"strike":39.86647419704078,"iv":0.6575287621797186,"gamma":0.05255221941537351,"theta":-0.040105629736557194,"vega":0.034430855286900035,"rho":0.007419729621152048,"breakevenPct":15.765957505322307},{"delta":0.35,"premium":1.4832190544929627,"strike":38.96427282569469,"iv":0.661101479610249,"gamma":0.053580728978708046,"theta":-0.04149501984843017,"vega":0.035315012630819195,"rho":0.008563529653789769,"breakevenPct":14.161704431802598},{"delta":0.4,"premium":1.8170335618910143,"strike":38.06207145434861,"iv":0.6646741970407795,"gamma":0.05460923854204258,"theta":-0.04288440996030314,"vega":0.03619916997473836,"rho":0.009707329686427492,"breakevenPct":12.557451358282886},{"delta":0.45,"premium":2.150848069289066,"strike":37.159870083002524,"iv":0.66824691447131,"gamma":0.055637748105377124,"theta":-0.044273800072176114,"vega":0.03708332731865752,"rho":0.010851129719065213,"breakevenPct":10.953198284763177},{"delta":0.5,"premium":2.484662576687117,"strike":36.25766871165644,"iv":0.6718196319018405,"gamma":0.05666625766871165,"theta":-0.04566319018404908,"vega":0.037967484662576684,"rho":0.011994929751702934,"breakevenPct":9.348945211243468},{"delta":0.55,"premium":2.8184770840851683,"strike":35.355467340310355,"iv":0.6753923493323709,"gamma":0.057694767232046196,"theta":-0.047052580295922054,"vega":0.03885164200649585,"rho":0.013138729784340657,"breakevenPct":7.7446921377237565},{"delta":0.6,"premium":3.150801516866608,"strike":34.60627153555567,"iv":0.6518200517144145,"gamma":0.05561985846031852,"theta":-0.04431748808890988,"vega":0.036866455825904726,"rho":0.014295616345835933,"breakevenPct":6.568086515445333},{"delta":0.65,"premium":3.482157155260351,"strike":33.95655459752872,"iv":0.6105990149395208,"gamma":0.051527215655563605,"theta":-0.03890080176697898,"vega":0.03301572286535146,"rho":0.015461011310581838,"breakevenPct":5.669522305360082},{"delta":0.7,"premium":3.8135127936540933,"strike":33.30683765950178,"iv":0.5693779781646273,"gamma":0.0474345728508087,"theta":-0.03348411544504809,"vega":0.029164989904798204,"rho":0.01662640627532774,"breakevenPct":4.770958095274833},{"delta":0.75,"premium":4.144868432047836,"strike":32.65712072147483,"iv":0.5281569413897338,"gamma":0.043341930046053787,"theta":-0.02806742912311719,"vega":0.025314256944244943,"rho":0.017791801240073644,"breakevenPct":3.872393885189582},{"delta":0.8,"premium":4.47622407044158,"strike":32.007403783447884,"iv":0.48693590461484015,"gamma":0.039249287241298864,"theta":-0.02265074280118629,"vega":0.02146352398369168,"rho":0.018957196204819553,"breakevenPct":2.973829675104331},{"delta":0.85,"premium":4.807579708835322,"strike":31.35768684542094,"iv":0.44571486783994674,"gamma":0.03515664443654397,"theta":-0.017234056479255404,"vega":0.017612791023138428,"rho":0.020122591169565454,"breakevenPct":2.075265465019082},{"delta":0.9,"premium":5.138935347229065,"strike":30.70796990739399,"iv":0.4044938310650531,"gamma":0.031064001631789045,"theta":-0.011817370157324501,"vega":0.013762058062585163,"rho":0.02128798613431136,"breakevenPct":1.176701254933831}],"put":[{"delta":0.1,"premium":0.8496335833969976,"strike":22.60992498090072,"iv":1.495449502418926,"gamma":0.011889136530521741,"theta":-0.044342199513487536,"vega":0.017529970951065618,"rho":-0.0035524404222728695,"breakevenPct":38.582299188530286},{"delta":0.15,"premium":0.834686020656101,"strike":27.0941938031697,"iv":1.0437811150288012,"gamma":0.026094757567826504,"theta":-0.03770251534268199,"vega":0.022912270131244247,"rho":-0.005002552382318385,"breakevenPct":25.883410153786063},{"delta":0.2,"premium":0.9422385950746871,"strike":30.355268469923296,"iv":0.7469788857488898,"gamma":0.036820549051271696,"theta":-0.034224222850222044,"vega":0.027309487283003635,"rho":-0.0065385091307384215,"breakevenPct":16.98269863153088},{"delta":0.25,"premium":1.2753027856277754,"strike":31.364553895841745,"iv":0.7352711748082358,"gamma":0.04114029067420266,"theta":-0.03656576503835285,"vega":0.029893257973354865,"rho":-0.008232498330484278,"breakevenPct":15.074086620903277},{"delta":0.3,"premium":1.6083669761808637,"strike":32.373839321760194,"iv":0.7235634638675817,"gamma":0.04546003229713363,"theta":-0.038907307226483646,"vega":0.032477028663706095,"rho":-0.009926487530230135,"breakevenPct":13.16547461027567},{"delta":0.35,"premium":1.9414311667339519,"strike":33.38312474767864,"iv":0.7118557529269278,"gamma":0.04977977392006459,"theta":-0.04124884941461445,"vega":0.03506079935405733,"rho":-0.011620476729975994,"breakevenPct":11.256862599648066},{"delta":0.4,"premium":2.2744953572870408,"strike":34.39241017359709,"iv":0.7001480419862738,"gamma":0.054099515542995566,"theta":-0.043590391602745256,"vega":0.03764457004440856,"rho":-0.013314465929721853,"breakevenPct":9.348250589020457},{"delta":0.45,"premium":2.7294806716126514,"strike":35.38852010933229,"iv":0.6948483404919954,"gamma":0.056148301444748146,"theta":-0.044650331901600934,"vega":0.03890472471690746,"rho":-0.015098596374523786,"breakevenPct":7.820944290940899},{"delta":0.5,"premium":3.3688793440062472,"strike":36.364701288559154,"iv":0.6992411557985162,"gamma":0.054762124170246,"theta":-0.04377176884029676,"vega":0.03816282702069504,"rho":-0.01701907111461154,"breakevenPct":6.870386834454112},{"delta":0.55,"premium":4.008278016399844,"strike":37.340882467786024,"iv":0.7036339711050371,"gamma":0.05337594689574385,"theta":-0.04289320577899258,"vega":0.03742092932448262,"rho":-0.018939545854699293,"breakevenPct":5.919829377967325},{"delta":0.6,"premium":4.64767668879344,"strike":38.31706364701289,"iv":0.708026786411558,"gamma":0.0519897696212417,"theta":-0.04201464271768841,"vega":0.03667903162827021,"rho":-0.020860020594787046,"breakevenPct":4.969271921480539},{"delta":0.65,"premium":5.287075361187036,"strike":39.29324482623975,"iv":0.7124196017180789,"gamma":0.050603592346739557,"theta":-0.041136079656384224,"vega":0.03593713393205779,"rho":-0.0227804953348748,"breakevenPct":4.018714464993752},{"delta":0.7,"premium":6.304192409532213,"strike":40.6090026478376,"iv":0.7343816416593115,"gamma":0.04749285083848192,"theta":-0.0401711385701677,"vega":0.03449867608120036,"rho":-0.024997644319459902,"breakevenPct":3.1758107866063106},{"delta":0.75,"premium":8.312135922330096,"strike":42.81553398058252,"iv":0.802431067961165,"gamma":0.039858252427184465,"theta":-0.03897961165048544,"vega":0.031233009708737866,"rho":-0.027993025742509083,"breakevenPct":2.6153032507693226},{"delta":0.8,"premium":10.447398843930653,"strike":45.144508670520246,"iv":0.8775658959537581,"gamma":0.03203988439306356,"theta":-0.03807167630057807,"vega":0.027956647398843928,"rho":-0.031089562254290312,"breakevenPct":2.068558208891905},{"delta":0.85,"premium":22.808573507793554,"strike":57.53259563863452,"iv":1.3807471213359208,"gamma":0.01698895789890414,"theta":-0.048863743485697025,"vega":0.02332225795061595,"rho":-0.042374435300181645,"breakevenPct":1.9925991226616917}]},"raw":{"call":[{"delta":0.1,"premium":0.5409944339028212,"strike":60.54995361585684,"iv":1.2893619268280512,"gamma":0.013530227338053457,"theta":-0.039574159099655816,"vega":0.017474428404591763,"rho":0.0023495723119978168,"breakevenPct":72.42717485114215},{"delta":0.15,"premium":1.0725297970966143,"strike":64.97941497580511,"iv":1.677277012191593,"gamma":0.01389419162885536,"theta":-0.06775986793889463,"vega":0.02332043626625154,"rho":0.003339279080579471,"breakevenPct":86.42942357578814},{"delta":0.2,"premium":1.080595242156659,"strike":51.642854706004655,"iv":1.2048605235853338,"gamma":0.026313381894640248,"theta":-0.0559983424183152,"vega":0.027567657414057277,"rho":0.004711779113939599,"breakevenPct":48.81018895896506},{"delta":0.25,"premium":1.0910729731735818,"strike":45.356216095850954,"iv":0.909039506530618,"gamma":0.0403990288197805,"theta":-0.047305932905186046,"vega":0.031202831596531748,"rho":0.006082550227536827,"breakevenPct":31.095933020108784},{"delta":0.3,"premium":1.1494045470949115,"strike":39.86647419704078,"iv":0.6575287621797186,"gamma":0.05255221941537351,"theta":-0.040105629736557194,"vega":0.034430855286900035,"rho":0.007419729621152048,"breakevenPct":15.765957505322307},{"delta":0.35,"premium":1.4832190544929627,"strike":38.96427282569469,"iv":0.661101479610249,"gamma":0.053580728978708046,"theta":-0.04149501984843017,"vega":0.035315012630819195,"rho":0.008563529653789769,"breakevenPct":14.161704431802598},{"delta":0.4,"premium":1.8170335618910143,"strike":38.06207145434861,"iv":0.6646741970407795,"gamma":0.05460923854204258,"theta":-0.04288440996030314,"vega":0.03619916997473836,"rho":0.009707329686427492,"breakevenPct":12.557451358282886},{"delta":0.45,"premium":2.150848069289066,"strike":37.159870083002524,"iv":0.66824691447131,"gamma":0.055637748105377124,"theta":-0.044273800072176114,"vega":0.03708332731865752,"rho":0.010851129719065213,"breakevenPct":10.953198284763177},{"delta":0.5,"premium":2.484662576687117,"strike":36.25766871165644,"iv":0.6718196319018405,"gamma":0.05666625766871165,"theta":-0.04566319018404908,"vega":0.037967484662576684,"rho":0.011994929751702934,"breakevenPct":9.348945211243468},{"delta":0.55,"premium":2.8184770840851683,"strike":35.355467340310355,"iv":0.6753923493323709,"gamma":0.057694767232046196,"theta":-0.047052580295922054,"vega":0.03885164200649585,"rho":0.013138729784340657,"breakevenPct":7.7446921377237565},{"delta":0.6,"premium":3.150801516866608,"strike":34.60627153555567,"iv":0.6518200517144145,"gamma":0.05561985846031852,"theta":-0.04431748808890988,"vega":0.036866455825904726,"rho":0.014295616345835933,"breakevenPct":6.568086515445333},{"delta":0.65,"premium":3.482157155260351,"strike":33.95655459752872,"iv":0.6105990149395208,"gamma":0.051527215655563605,"theta":-0.03890080176697898,"vega":0.03301572286535146,"rho":0.015461011310581838,"breakevenPct":5.669522305360082},{"delta":0.7,"premium":3.8135127936540933,"strike":33.30683765950178,"iv":0.5693779781646273,"gamma":0.0474345728508087,"theta":-0.03348411544504809,"vega":0.029164989904798204,"rho":0.01662640627532774,"breakevenPct":4.770958095274833},{"delta":0.75,"premium":4.144868432047836,"strike":32.65712072147483,"iv":0.5281569413897338,"gamma":0.043341930046053787,"theta":-0.02806742912311719,"vega":0.025314256944244943,"rho":0.017791801240073644,"breakevenPct":3.872393885189582},{"delta":0.8,"premium":4.47622407044158,"strike":32.007403783447884,"iv":0.48693590461484015,"gamma":0.039249287241298864,"theta":-0.02265074280118629,"vega":0.02146352398369168,"rho":0.018957196204819553,"breakevenPct":2.973829675104331},{"delta":0.85,"premium":4.807579708835322,"strike":31.35768684542094,"iv":0.44571486783994674,"gamma":0.03515664443654397,"theta":-0.017234056479255404,"vega":0.017612791023138428,"rho":0.020122591169565454,"breakevenPct":2.075265465019082},{"delta":0.9,"premium":5.138935347229065,"strike":30.70796990739399,"iv":0.4044938310650531,"gamma":0.031064001631789045,"theta":-0.011817370157324501,"vega":0.013762058062585163,"rho":0.02128798613431136,"breakevenPct":1.176701254933831}],"put":[{"delta":0.1,"premium":0.8496335833969976,"strike":22.60992498090072,"iv":1.495449502418926,"gamma":0.011889136530521741,"theta":-0.044342199513487536,"vega":0.017529970951065618,"rho":-0.0035524404222728695,"breakevenPct":38.582299188530286},{"delta":0.15,"premium":0.834686020656101,"strike":27.0941938031697,"iv":1.0437811150288012,"gamma":0.026094757567826504,"theta":-0.03770251534268199,"vega":0.022912270131244247,"rho":-0.005002552382318385,"breakevenPct":25.883410153786063},{"delta":0.2,"premium":0.9422385950746871,"strike":30.355268469923296,"iv":0.7469788857488898,"gamma":0.036820549051271696,"theta":-0.034224222850222044,"vega":0.027309487283003635,"rho":-0.0065385091307384215,"breakevenPct":16.98269863153088},{"delta":0.25,"premium":1.2753027856277754,"strike":31.364553895841745,"iv":0.7352711748082358,"gamma":0.04114029067420266,"theta":-0.03656576503835285,"vega":0.029893257973354865,"rho":-0.008232498330484278,"breakevenPct":15.074086620903277},{"delta":0.3,"premium":1.6083669761808637,"strike":32.373839321760194,"iv":0.7235634638675817,"gamma":0.04546003229713363,"theta":-0.038907307226483646,"vega":0.032477028663706095,"rho":-0.009926487530230135,"breakevenPct":13.16547461027567},{"delta":0.35,"premium":1.9414311667339519,"strike":33.38312474767864,"iv":0.7118557529269278,"gamma":0.04977977392006459,"theta":-0.04124884941461445,"vega":0.03506079935405733,"rho":-0.011620476729975994,"breakevenPct":11.256862599648066},{"delta":0.4,"premium":2.2744953572870408,"strike":34.39241017359709,"iv":0.7001480419862738,"gamma":0.054099515542995566,"theta":-0.043590391602745256,"vega":0.03764457004440856,"rho":-0.013314465929721853,"breakevenPct":9.348250589020457},{"delta":0.45,"premium":2.7294806716126514,"strike":35.38852010933229,"iv":0.6948483404919954,"gamma":0.056148301444748146,"theta":-0.044650331901600934,"vega":0.03890472471690746,"rho":-0.015098596374523786,"breakevenPct":7.820944290940899},{"delta":0.5,"premium":3.3688793440062472,"strike":36.364701288559154,"iv":0.6992411557985162,"gamma":0.054762124170246,"theta":-0.04377176884029676,"vega":0.03816282702069504,"rho":-0.01701907111461154,"breakevenPct":6.870386834454112},{"delta":0.55,"premium":4.008278016399844,"strike":37.340882467786024,"iv":0.7036339711050371,"gamma":0.05337594689574385,"theta":-0.04289320577899258,"vega":0.03742092932448262,"rho":-0.018939545854699293,"breakevenPct":5.919829377967325},{"delta":0.6,"premium":4.64767668879344,"strike":38.31706364701289,"iv":0.708026786411558,"gamma":0.0519897696212417,"theta":-0.04201464271768841,"vega":0.03667903162827021,"rho":-0.020860020594787046,"breakevenPct":4.969271921480539},{"delta":0.65,"premium":5.287075361187036,"strike":39.29324482623975,"iv":0.7124196017180789,"gamma":0.050603592346739557,"theta":-0.041136079656384224,"vega":0.03593713393205779,"rho":-0.0227804953348748,"breakevenPct":4.018714464993752},{"delta":0.7,"premium":6.304192409532213,"strike":40.6090026478376,"iv":0.7343816416593115,"gamma":0.04749285083848192,"theta":-0.0401711385701677,"vega":0.03449867608120036,"rho":-0.024997644319459902,"breakevenPct":3.1758107866063106},{"delta":0.75,"premium":8.312135922330096,"strike":42.81553398058252,"iv":0.802431067961165,"gamma":0.039858252427184465,"theta":-0.03897961165048544,"vega":0.031233009708737866,"rho":-0.027993025742509083,"breakevenPct":2.6153032507693226},{"delta":0.8,"premium":10.447398843930653,"strike":45.144508670520246,"iv":0.8775658959537581,"gamma":0.03203988439306356,"theta":-0.03807167630057807,"vega":0.027956647398843928,"rho":-0.031089562254290312,"breakevenPct":2.068558208891905},{"delta":0.85,"premium":22.808573507793554,"strike":57.53259563863452,"iv":1.3807471213359208,"gamma":0.01698895789890414,"theta":-0.048863743485697025,"vega":0.02332225795061595,"rho":-0.042374435300181645,"breakevenPct":1.9925991226616917}]}},"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"}}