{"symbol":"ZSL","url":"https://intraalpha.com/companies/ZSL","capturedAt":"2026-10-22T22:43:32.246Z","state":"ready","quote":{"symbol":"ZSL","last_price":33.058,"prev_close":29.73,"regular_close":33.23,"change":3.328,"change_pct":11.1941,"regular_change":3.5,"regular_change_pct":11.7726,"extended_change":-0.172,"extended_change_pct":-0.5176,"bid":33.01,"ask":33.29,"bid_size":200,"ask_size":300,"volume":3289908,"vwap":32.717142,"open":32.1,"high":33.36,"low":32.02,"close":33.23,"trade_count":10117,"last_trade_at":"2026-10-22T22:41:03.016537362Z","last_quote_at":"2026-10-22T22:43:30.236079715Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:43:28.837784743-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":91500000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2008-12-01","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:43:31.624916+00:00"},"optionObservedAt":"2026-10-22T19:56:54.005Z","bars":[{"c":31.31,"h":32.1,"l":31.13,"n":309,"o":31.57,"t":"2026-10-15T08:00:00Z","v":32174,"vw":31.620432},{"c":31.95,"h":31.97,"l":31.15,"n":34,"o":31.15,"t":"2026-10-15T08:05:00Z","v":8627,"vw":31.314881},{"c":31.07,"h":31.12,"l":31.07,"n":9,"o":31.12,"t":"2026-10-15T08:10:00Z","v":978,"vw":31.084374},{"c":31.159,"h":31.159,"l":31.15,"n":5,"o":31.15,"t":"2026-10-15T08:15:00Z","v":481,"vw":31.153393},{"c":31.03,"h":31.03,"l":31.0114,"n":18,"o":31.0114,"t":"2026-10-15T08:25:00Z","v":2144,"vw":31.029021},{"c":31.02,"h":31.03,"l":31.02,"n":4,"o":31.02,"t":"2026-10-15T08:30:00Z","v":390,"vw":31.022571},{"c":31.1605,"h":31.1605,"l":31.1605,"n":2,"o":31.1605,"t":"2026-10-15T08:35:00Z","v":1530,"vw":31.1605},{"c":31.21,"h":31.21,"l":31.1516,"n":8,"o":31.1516,"t":"2026-10-15T08:50:00Z","v":783,"vw":31.167298},{"c":31.2194,"h":31.2194,"l":31.2194,"n":1,"o":31.2194,"t":"2026-10-15T08:55:00Z","v":120,"vw":31.2194},{"c":31.0811,"h":31.0811,"l":31.0811,"n":1,"o":31.0811,"t":"2026-10-15T09:00:00Z","v":100,"vw":31.0811},{"c":31.09,"h":31.09,"l":31.09,"n":1,"o":31.09,"t":"2026-10-15T09:05:00Z","v":100,"vw":31.09},{"c":30.97,"h":31,"l":30.97,"n":8,"o":30.9942,"t":"2026-10-15T09:10:00Z","v":1253,"vw":30.984532},{"c":30.99,"h":30.99,"l":30.99,"n":2,"o":30.99,"t":"2026-10-15T09:20:00Z","v":452,"vw":30.99},{"c":31,"h":31,"l":31,"n":4,"o":31,"t":"2026-10-15T09:25:00Z","v":765,"vw":31},{"c":30.95,"h":30.95,"l":30.95,"n":1,"o":30.95,"t":"2026-10-15T09:35:00Z","v":133,"vw":30.95},{"c":30.91,"h":30.91,"l":30.91,"n":1,"o":30.91,"t":"2026-10-15T09:50:00Z","v":100,"vw":30.91},{"c":30.85,"h":30.88,"l":30.85,"n":2,"o":30.88,"t":"2026-10-15T09:55:00Z","v":200,"vw":30.865},{"c":30.86,"h":30.86,"l":30.86,"n":1,"o":30.86,"t":"2026-10-15T10:00:00Z","v":132,"vw":30.86},{"c":30.97,"h":30.97,"l":30.97,"n":2,"o":30.97,"t":"2026-10-15T10:05:00Z","v":750,"vw":30.97},{"c":31.0304,"h":31.0304,"l":31.0304,"n":2,"o":31.0304,"t":"2026-10-15T10:15:00Z","v":190,"vw":31.0304},{"c":31.07,"h":31.0711,"l":31.06,"n":7,"o":31.0711,"t":"2026-10-15T10:20:00Z","v":1690,"vw":31.061776},{"c":31.05,"h":31.05,"l":31.05,"n":1,"o":31.05,"t":"2026-10-15T10:25:00Z","v":150,"vw":31.05},{"c":31.039,"h":31.039,"l":31.039,"n":1,"o":31.039,"t":"2026-10-15T10:35:00Z","v":483,"vw":31.039},{"c":31.01,"h":31.0106,"l":30.9921,"n":4,"o":30.9921,"t":"2026-10-15T10:40:00Z","v":444,"vw":31.006054},{"c":30.99,"h":31.05,"l":30.99,"n":2,"o":31.05,"t":"2026-10-15T10:45:00Z","v":470,"vw":31.002766},{"c":30.98,"h":31.06,"l":30.98,"n":29,"o":31.06,"t":"2026-10-15T11:00:00Z","v":3949,"vw":30.998908},{"c":31.01,"h":31.01,"l":30.97,"n":7,"o":30.97,"t":"2026-10-15T11:05:00Z","v":895,"vw":30.990386},{"c":30.98,"h":31.02,"l":30.98,"n":6,"o":31,"t":"2026-10-15T11:10:00Z","v":2496,"vw":31.008564},{"c":31.03,"h":31.049,"l":31.03,"n":6,"o":31.049,"t":"2026-10-15T11:15:00Z","v":755,"vw":31.043571},{"c":31.0195,"h":31.0195,"l":31.0195,"n":1,"o":31.0195,"t":"2026-10-15T11:20:00Z","v":100,"vw":31.0195},{"c":30.92,"h":30.92,"l":30.92,"n":5,"o":30.92,"t":"2026-10-15T11:25:00Z","v":1541,"vw":30.92},{"c":30.8716,"h":30.9,"l":30.8716,"n":10,"o":30.9,"t":"2026-10-15T11:30:00Z","v":2828,"vw":30.89433},{"c":31.019,"h":31.04,"l":30.89,"n":8,"o":30.9,"t":"2026-10-15T11:35:00Z","v":2469,"vw":30.981637},{"c":30.99,"h":31,"l":30.96,"n":4,"o":30.96,"t":"2026-10-15T11:40:00Z","v":1400,"vw":30.995714},{"c":30.9144,"h":30.9144,"l":30.9144,"n":1,"o":30.9144,"t":"2026-10-15T11:45:00Z","v":200,"vw":30.9144},{"c":31.13,"h":31.14,"l":31.13,"n":27,"o":31.13,"t":"2026-10-15T11:55:00Z","v":5457,"vw":31.136211},{"c":31.08,"h":31.14,"l":31.08,"n":42,"o":31.1314,"t":"2026-10-15T12:00:00Z","v":14355,"vw":31.125062},{"c":30.959,"h":31.089,"l":30.959,"n":10,"o":31.089,"t":"2026-10-15T12:05:00Z","v":2684,"vw":31.041646},{"c":30.9414,"h":31,"l":30.9414,"n":6,"o":30.984,"t":"2026-10-15T12:10:00Z","v":1125,"vw":30.967977},{"c":30.8902,"h":30.949,"l":30.8902,"n":6,"o":30.949,"t":"2026-10-15T12:15:00Z","v":1219,"vw":30.928043},{"c":30.949,"h":31.01,"l":30.92,"n":58,"o":30.94,"t":"2026-10-15T12:20:00Z","v":11979,"vw":30.977045},{"c":30.93,"h":30.99,"l":30.92,"n":27,"o":30.962,"t":"2026-10-15T12:25:00Z","v":12533,"vw":30.948224},{"c":31.16,"h":31.4,"l":31.04,"n":80,"o":31.04,"t":"2026-10-15T12:30:00Z","v":28792,"vw":31.103576},{"c":30.8769,"h":31.13,"l":30.8769,"n":65,"o":31.13,"t":"2026-10-15T12:35:00Z","v":17049,"vw":31.016193},{"c":31.11,"h":31.11,"l":30.8696,"n":29,"o":30.9001,"t":"2026-10-15T12:40:00Z","v":14093,"vw":31.010595},{"c":31.2,"h":31.23,"l":31.12,"n":54,"o":31.14,"t":"2026-10-15T12:45:00Z","v":18985,"vw":31.17051},{"c":31.2063,"h":31.21,"l":31.13,"n":27,"o":31.1701,"t":"2026-10-15T12:50:00Z","v":10846,"vw":31.173067},{"c":31.13,"h":31.23,"l":31.06,"n":21,"o":31.23,"t":"2026-10-15T12:55:00Z","v":5421,"vw":31.135977},{"c":31.05,"h":31.05,"l":30.879,"n":89,"o":31.01,"t":"2026-10-15T13:00:00Z","v":35081,"vw":30.948587},{"c":31.1265,"h":31.15,"l":31.1079,"n":18,"o":31.1079,"t":"2026-10-15T13:05:00Z","v":2566,"vw":31.138718},{"c":30.884,"h":30.93,"l":30.884,"n":35,"o":30.93,"t":"2026-10-15T13:10:00Z","v":4121,"vw":30.889823},{"c":30.69,"h":30.8495,"l":30.61,"n":83,"o":30.8,"t":"2026-10-15T13:15:00Z","v":8036,"vw":30.737612},{"c":30.96,"h":30.96,"l":30.84,"n":29,"o":30.84,"t":"2026-10-15T13:20:00Z","v":9630,"vw":30.855344},{"c":30.88,"h":30.96,"l":30.84,"n":44,"o":30.95,"t":"2026-10-15T13:25:00Z","v":33138,"vw":30.939478},{"c":31.03,"h":31.07,"l":30.87,"n":309,"o":30.89,"t":"2026-10-15T13:30:00Z","v":93911,"vw":30.943419},{"c":30.8,"h":31.06,"l":30.73,"n":443,"o":31.02,"t":"2026-10-15T13:35:00Z","v":69468,"vw":30.908832},{"c":30.94,"h":30.95,"l":30.79,"n":194,"o":30.82,"t":"2026-10-15T13:40:00Z","v":20857,"vw":30.861293},{"c":31.0099,"h":31.03,"l":30.86,"n":409,"o":30.94,"t":"2026-10-15T13:45:00Z","v":78073,"vw":30.990921},{"c":31.16,"h":31.18,"l":31.02,"n":211,"o":31.02,"t":"2026-10-15T13:50:00Z","v":40058,"vw":31.106436},{"c":31.16,"h":31.165,"l":31.065,"n":308,"o":31.16,"t":"2026-10-15T13:55:00Z","v":83543,"vw":31.140799},{"c":31.08,"h":31.18,"l":31.05,"n":265,"o":31.165,"t":"2026-10-15T14:00:00Z","v":37594,"vw":31.113589},{"c":31.09,"h":31.14,"l":31.005,"n":215,"o":31.09,"t":"2026-10-15T14:05:00Z","v":30558,"vw":31.076839},{"c":31.17,"h":31.19,"l":31.06,"n":216,"o":31.06,"t":"2026-10-15T14:10:00Z","v":34814,"vw":31.132661},{"c":31.095,"h":31.2382,"l":31.095,"n":151,"o":31.17,"t":"2026-10-15T14:15:00Z","v":27929,"vw":31.189655},{"c":30.92,"h":31.071814,"l":30.895,"n":160,"o":31.071814,"t":"2026-10-15T14:20:00Z","v":33838,"vw":31.018554},{"c":30.775,"h":30.91,"l":30.64,"n":369,"o":30.91,"t":"2026-10-15T14:25:00Z","v":54563,"vw":30.743041},{"c":30.74,"h":30.82,"l":30.635,"n":268,"o":30.77,"t":"2026-10-15T14:30:00Z","v":36310,"vw":30.731378},{"c":30.495,"h":30.755,"l":30.495,"n":246,"o":30.72,"t":"2026-10-15T14:35:00Z","v":25877,"vw":30.666296},{"c":30.63,"h":30.64,"l":30.45,"n":195,"o":30.4984,"t":"2026-10-15T14:40:00Z","v":41333,"vw":30.532563},{"c":30.64,"h":30.675,"l":30.615,"n":176,"o":30.64,"t":"2026-10-15T14:45:00Z","v":30927,"vw":30.639464},{"c":30.52,"h":30.6329,"l":30.41,"n":169,"o":30.63,"t":"2026-10-15T14:50:00Z","v":27086,"vw":30.470459},{"c":30.52,"h":30.54,"l":30.445,"n":125,"o":30.5,"t":"2026-10-15T14:55:00Z","v":16963,"vw":30.491894},{"c":30.52,"h":30.555,"l":30.47,"n":155,"o":30.52,"t":"2026-10-15T15:00:00Z","v":26408,"vw":30.525084},{"c":30.54,"h":30.635,"l":30.4651,"n":215,"o":30.5,"t":"2026-10-15T15:05:00Z","v":63129,"vw":30.561274},{"c":30.5,"h":30.54,"l":30.43,"n":135,"o":30.5189,"t":"2026-10-15T15:10:00Z","v":30070,"vw":30.492539},{"c":30.44,"h":30.49,"l":30.41,"n":172,"o":30.48,"t":"2026-10-15T15:15:00Z","v":40405,"vw":30.443162},{"c":30.44,"h":30.4798,"l":30.38,"n":124,"o":30.43,"t":"2026-10-15T15:20:00Z","v":21043,"vw":30.425527},{"c":30.49,"h":30.51,"l":30.45,"n":114,"o":30.45,"t":"2026-10-15T15:25:00Z","v":21258,"vw":30.489355},{"c":30.5,"h":30.58,"l":30.48,"n":169,"o":30.49,"t":"2026-10-15T15:30:00Z","v":36278,"vw":30.543589},{"c":30.56,"h":30.61,"l":30.52,"n":89,"o":30.54,"t":"2026-10-15T15:35:00Z","v":14559,"vw":30.567838},{"c":30.585,"h":30.62,"l":30.53,"n":100,"o":30.55,"t":"2026-10-15T15:40:00Z","v":21303,"vw":30.559221},{"c":30.64,"h":30.68,"l":30.58,"n":76,"o":30.58,"t":"2026-10-15T15:45:00Z","v":12716,"vw":30.630152},{"c":30.61,"h":30.6512,"l":30.575,"n":51,"o":30.65,"t":"2026-10-15T15:50:00Z","v":17243,"vw":30.59844},{"c":30.6,"h":30.64,"l":30.6,"n":56,"o":30.61,"t":"2026-10-15T15:55:00Z","v":9374,"vw":30.612985},{"c":30.62,"h":30.63,"l":30.5702,"n":59,"o":30.59,"t":"2026-10-15T16:00:00Z","v":15207,"vw":30.582844},{"c":30.685,"h":30.7,"l":30.6099,"n":55,"o":30.61,"t":"2026-10-15T16:05:00Z","v":11002,"vw":30.65993},{"c":30.7599,"h":30.7599,"l":30.67,"n":92,"o":30.68,"t":"2026-10-15T16:10:00Z","v":21581,"vw":30.71791},{"c":30.73,"h":30.76,"l":30.7,"n":60,"o":30.75,"t":"2026-10-15T16:15:00Z","v":12121,"vw":30.719675},{"c":30.71,"h":30.74,"l":30.67,"n":97,"o":30.73,"t":"2026-10-15T16:20:00Z","v":19240,"vw":30.706059},{"c":30.67,"h":30.73,"l":30.64,"n":63,"o":30.73,"t":"2026-10-15T16:25:00Z","v":10134,"vw":30.685084},{"c":30.75,"h":30.79,"l":30.65,"n":175,"o":30.67,"t":"2026-10-15T16:30:00Z","v":101999,"vw":30.74269},{"c":30.73,"h":30.75,"l":30.68,"n":206,"o":30.745,"t":"2026-10-15T16:35:00Z","v":88769,"vw":30.718134},{"c":30.72,"h":30.75,"l":30.7,"n":47,"o":30.72,"t":"2026-10-15T16:40:00Z","v":10984,"vw":30.718473},{"c":30.71,"h":30.74,"l":30.6999,"n":97,"o":30.7,"t":"2026-10-15T16:45:00Z","v":30088,"vw":30.717235},{"c":30.72,"h":30.72,"l":30.7,"n":33,"o":30.715,"t":"2026-10-15T16:50:00Z","v":10174,"vw":30.709694},{"c":30.73,"h":30.77,"l":30.7096,"n":29,"o":30.7096,"t":"2026-10-15T16:55:00Z","v":8854,"vw":30.72385},{"c":30.77,"h":30.81,"l":30.73,"n":49,"o":30.73,"t":"2026-10-15T17:00:00Z","v":17776,"vw":30.788279},{"c":30.74,"h":30.8,"l":30.74,"n":31,"o":30.765,"t":"2026-10-15T17:05:00Z","v":8036,"vw":30.777955},{"c":30.72,"h":30.7434,"l":30.7,"n":80,"o":30.74,"t":"2026-10-15T17:10:00Z","v":26570,"vw":30.719967},{"c":30.545,"h":30.73,"l":30.54,"n":175,"o":30.7201,"t":"2026-10-15T17:15:00Z","v":63190,"vw":30.62064},{"c":30.64,"h":30.69,"l":30.5571,"n":64,"o":30.5571,"t":"2026-10-15T17:20:00Z","v":16333,"vw":30.627217},{"c":30.69,"h":30.69,"l":30.64,"n":19,"o":30.64,"t":"2026-10-15T17:25:00Z","v":6834,"vw":30.669801},{"c":30.62,"h":30.7,"l":30.62,"n":23,"o":30.7,"t":"2026-10-15T17:30:00Z","v":7029,"vw":30.649375},{"c":30.595,"h":30.6292,"l":30.59,"n":19,"o":30.62,"t":"2026-10-15T17:35:00Z","v":4383,"vw":30.605033},{"c":30.6,"h":30.6,"l":30.58,"n":21,"o":30.6,"t":"2026-10-15T17:40:00Z","v":6792,"vw":30.593144},{"c":30.63,"h":30.63,"l":30.58,"n":104,"o":30.6,"t":"2026-10-15T17:45:00Z","v":37059,"vw":30.597168},{"c":30.57,"h":30.62,"l":30.57,"n":26,"o":30.62,"t":"2026-10-15T17:50:00Z","v":4506,"vw":30.581704},{"c":30.56,"h":30.59,"l":30.56,"n":16,"o":30.56,"t":"2026-10-15T17:55:00Z","v":2191,"vw":30.56925},{"c":30.49,"h":30.57,"l":30.47,"n":112,"o":30.56,"t":"2026-10-15T18:00:00Z","v":32484,"vw":30.534432},{"c":30.565,"h":30.59,"l":30.5,"n":95,"o":30.5,"t":"2026-10-15T18:05:00Z","v":23358,"vw":30.551833},{"c":30.585,"h":30.585,"l":30.56,"n":48,"o":30.56,"t":"2026-10-15T18:10:00Z","v":5354,"vw":30.575086},{"c":30.56,"h":30.6,"l":30.56,"n":45,"o":30.58,"t":"2026-10-15T18:15:00Z","v":5314,"vw":30.585434},{"c":30.5901,"h":30.64,"l":30.56,"n":43,"o":30.56,"t":"2026-10-15T18:20:00Z","v":6941,"vw":30.61033},{"c":30.55,"h":30.59,"l":30.55,"n":46,"o":30.59,"t":"2026-10-15T18:25:00Z","v":6501,"vw":30.579219},{"c":30.55,"h":30.59,"l":30.54,"n":47,"o":30.55,"t":"2026-10-15T18:30:00Z","v":8949,"vw":30.554555},{"c":30.56,"h":30.5608,"l":30.535,"n":37,"o":30.55,"t":"2026-10-15T18:35:00Z","v":6800,"vw":30.554441},{"c":30.56,"h":30.575,"l":30.54,"n":31,"o":30.575,"t":"2026-10-15T18:40:00Z","v":4121,"vw":30.55216},{"c":30.53,"h":30.55,"l":30.525,"n":25,"o":30.55,"t":"2026-10-15T18:45:00Z","v":4311,"vw":30.539455},{"c":30.525,"h":30.54,"l":30.505,"n":50,"o":30.52,"t":"2026-10-15T18:50:00Z","v":10980,"vw":30.523416},{"c":30.51,"h":30.54,"l":30.5,"n":48,"o":30.5297,"t":"2026-10-15T18:55:00Z","v":6508,"vw":30.53345},{"c":30.435,"h":30.5,"l":30.435,"n":76,"o":30.5,"t":"2026-10-15T19:00:00Z","v":14243,"vw":30.459777},{"c":30.45,"h":30.4698,"l":30.43,"n":53,"o":30.44,"t":"2026-10-15T19:05:00Z","v":8248,"vw":30.455562},{"c":30.405,"h":30.45,"l":30.4,"n":48,"o":30.45,"t":"2026-10-15T19:10:00Z","v":8026,"vw":30.414338},{"c":30.4,"h":30.41,"l":30.37,"n":90,"o":30.4,"t":"2026-10-15T19:15:00Z","v":24012,"vw":30.386888},{"c":30.4,"h":30.44,"l":30.39,"n":108,"o":30.41,"t":"2026-10-15T19:20:00Z","v":33047,"vw":30.422411},{"c":30.485,"h":30.49,"l":30.405,"n":181,"o":30.41,"t":"2026-10-15T19:25:00Z","v":75718,"vw":30.430977},{"c":30.4501,"h":30.53,"l":30.45,"n":103,"o":30.49,"t":"2026-10-15T19:30:00Z","v":50601,"vw":30.500502},{"c":30.37,"h":30.45,"l":30.37,"n":69,"o":30.445,"t":"2026-10-15T19:35:00Z","v":13271,"vw":30.417114},{"c":30.15,"h":30.38,"l":30.15,"n":189,"o":30.38,"t":"2026-10-15T19:40:00Z","v":40398,"vw":30.271973},{"c":30.1,"h":30.16,"l":30.1,"n":152,"o":30.16,"t":"2026-10-15T19:45:00Z","v":29456,"vw":30.134283},{"c":30.125,"h":30.16,"l":30.09,"n":179,"o":30.12,"t":"2026-10-15T19:50:00Z","v":34109,"vw":30.116461},{"c":30.12,"h":30.145,"l":30.09,"n":281,"o":30.13,"t":"2026-10-15T19:55:00Z","v":55961,"vw":30.112102},{"c":30.16,"h":30.16,"l":30.08,"n":27,"o":30.1,"t":"2026-10-15T20:00:00Z","v":5193,"vw":30.111278},{"c":30.15,"h":30.17,"l":30.15,"n":5,"o":30.169,"t":"2026-10-15T20:05:00Z","v":2502,"vw":30.16544},{"c":30.1686,"h":30.1686,"l":30.1306,"n":4,"o":30.1306,"t":"2026-10-15T20:10:00Z","v":755,"vw":30.161997},{"c":30.2099,"h":30.2099,"l":30.15,"n":5,"o":30.15,"t":"2026-10-15T20:15:00Z","v":434,"vw":30.165917},{"c":30.2,"h":30.2,"l":30.2,"n":3,"o":30.2,"t":"2026-10-15T20:20:00Z","v":511,"vw":30.2},{"c":30.2,"h":30.2,"l":30.2,"n":2,"o":30.2,"t":"2026-10-15T20:25:00Z","v":1100,"vw":30.2},{"c":30.2,"h":30.2,"l":30.2,"n":2,"o":30.2,"t":"2026-10-15T20:30:00Z","v":350,"vw":30.2},{"c":30.22,"h":30.24,"l":30.22,"n":4,"o":30.24,"t":"2026-10-15T20:35:00Z","v":638,"vw":30.223135},{"c":30.2101,"h":30.2101,"l":30.21,"n":3,"o":30.21,"t":"2026-10-15T20:40:00Z","v":499,"vw":30.21005},{"c":30.25,"h":30.25,"l":30.2,"n":12,"o":30.22,"t":"2026-10-15T20:45:00Z","v":4331,"vw":30.215891},{"c":30.2299,"h":30.2299,"l":30.2299,"n":1,"o":30.2299,"t":"2026-10-15T20:50:00Z","v":300,"vw":30.2299},{"c":30.2,"h":30.2,"l":30.2,"n":5,"o":30.2,"t":"2026-10-15T20:55:00Z","v":340,"vw":30.2},{"c":30.16,"h":30.19,"l":30.16,"n":5,"o":30.19,"t":"2026-10-15T21:25:00Z","v":1200,"vw":30.175015},{"c":30.186,"h":30.186,"l":30.16,"n":2,"o":30.16,"t":"2026-10-15T21:35:00Z","v":340,"vw":30.173},{"c":30.22,"h":30.22,"l":30.22,"n":3,"o":30.22,"t":"2026-10-15T21:40:00Z","v":111,"vw":30.22},{"c":30.28,"h":30.28,"l":30.28,"n":1,"o":30.28,"t":"2026-10-15T22:35:00Z","v":500,"vw":30.28},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-15T22:45:00Z","v":300,"vw":30.3},{"c":30.37,"h":30.4004,"l":30.37,"n":36,"o":30.39,"t":"2026-10-15T22:55:00Z","v":12348,"vw":30.388075},{"c":30.3923,"h":30.3923,"l":30.38,"n":6,"o":30.38,"t":"2026-10-15T23:00:00Z","v":5412,"vw":30.381598},{"c":30.35,"h":30.37,"l":30.35,"n":2,"o":30.37,"t":"2026-10-15T23:05:00Z","v":1300,"vw":30.351538},{"c":30.46,"h":30.46,"l":30.46,"n":2,"o":30.46,"t":"2026-10-15T23:20:00Z","v":1550,"vw":30.46},{"c":30.5,"h":30.5,"l":30.4746,"n":7,"o":30.49,"t":"2026-10-15T23:35:00Z","v":1552,"vw":30.488929},{"c":30.5607,"h":30.5607,"l":30.5607,"n":1,"o":30.5607,"t":"2026-10-15T23:40:00Z","v":1500,"vw":30.5607},{"c":30.54,"h":30.54,"l":30.52,"n":6,"o":30.52,"t":"2026-10-15T23:50:00Z","v":1640,"vw":30.522632},{"c":30.501,"h":30.5274,"l":30.501,"n":4,"o":30.51,"t":"2026-10-15T23:55:00Z","v":2200,"vw":30.505855},{"c":29.82,"h":30.06,"l":29.66,"n":203,"o":29.98,"t":"2026-10-16T08:00:00Z","v":18940,"vw":29.896001},{"c":29.65,"h":29.97,"l":29.65,"n":3,"o":29.97,"t":"2026-10-16T08:05:00Z","v":450,"vw":29.792222},{"c":29.91,"h":29.95,"l":29.91,"n":8,"o":29.95,"t":"2026-10-16T08:10:00Z","v":1663,"vw":29.94748},{"c":29.82,"h":29.82,"l":29.82,"n":4,"o":29.82,"t":"2026-10-16T08:20:00Z","v":500,"vw":29.82},{"c":29.77,"h":29.77,"l":29.77,"n":5,"o":29.77,"t":"2026-10-16T08:30:00Z","v":203,"vw":29.77},{"c":29.84,"h":29.84,"l":29.84,"n":2,"o":29.84,"t":"2026-10-16T08:35:00Z","v":204,"vw":29.84},{"c":29.81,"h":29.81,"l":29.81,"n":1,"o":29.81,"t":"2026-10-16T08:40:00Z","v":210,"vw":29.81},{"c":29.64,"h":29.64,"l":29.64,"n":15,"o":29.64,"t":"2026-10-16T08:55:00Z","v":214,"vw":29.64},{"c":29.64,"h":29.64,"l":29.64,"n":2,"o":29.64,"t":"2026-10-16T09:00:00Z","v":168,"vw":29.64},{"c":29.63,"h":29.63,"l":29.63,"n":1,"o":29.63,"t":"2026-10-16T09:10:00Z","v":100,"vw":29.63},{"c":29.63,"h":29.63,"l":29.63,"n":7,"o":29.63,"t":"2026-10-16T09:15:00Z","v":2879,"vw":29.63},{"c":29.74,"h":29.74,"l":29.72,"n":4,"o":29.72,"t":"2026-10-16T09:25:00Z","v":507,"vw":29.73},{"c":29.78,"h":29.79,"l":29.78,"n":7,"o":29.79,"t":"2026-10-16T09:30:00Z","v":1057,"vw":29.782225},{"c":29.78,"h":29.7808,"l":29.74,"n":3,"o":29.7808,"t":"2026-10-16T09:35:00Z","v":720,"vw":29.768667},{"c":29.85,"h":29.86,"l":29.85,"n":2,"o":29.86,"t":"2026-10-16T09:40:00Z","v":310,"vw":29.853226},{"c":29.7911,"h":29.85,"l":29.7911,"n":18,"o":29.85,"t":"2026-10-16T09:45:00Z","v":1988,"vw":29.804785},{"c":29.79,"h":29.79,"l":29.79,"n":2,"o":29.79,"t":"2026-10-16T09:55:00Z","v":1563,"vw":29.79},{"c":29.9,"h":29.9,"l":29.89,"n":12,"o":29.89,"t":"2026-10-16T10:00:00Z","v":1337,"vw":29.895108},{"c":29.88,"h":29.88,"l":29.88,"n":2,"o":29.88,"t":"2026-10-16T10:05:00Z","v":488,"vw":29.88},{"c":29.81,"h":29.81,"l":29.81,"n":2,"o":29.81,"t":"2026-10-16T10:10:00Z","v":457,"vw":29.81},{"c":29.82,"h":29.82,"l":29.81,"n":10,"o":29.81,"t":"2026-10-16T10:30:00Z","v":2861,"vw":29.818205},{"c":29.8,"h":29.8,"l":29.8,"n":2,"o":29.8,"t":"2026-10-16T10:35:00Z","v":548,"vw":29.8},{"c":29.79,"h":29.84,"l":29.79,"n":9,"o":29.81,"t":"2026-10-16T10:50:00Z","v":1145,"vw":29.804819},{"c":29.87,"h":29.88,"l":29.85,"n":12,"o":29.86,"t":"2026-10-16T10:55:00Z","v":1200,"vw":29.869549},{"c":29.8869,"h":29.8869,"l":29.8869,"n":6,"o":29.8869,"t":"2026-10-16T11:00:00Z","v":1129,"vw":29.8869},{"c":29.78,"h":29.78,"l":29.7269,"n":48,"o":29.73,"t":"2026-10-16T11:05:00Z","v":3911,"vw":29.734656},{"c":29.7069,"h":29.77,"l":29.7069,"n":20,"o":29.77,"t":"2026-10-16T11:10:00Z","v":2844,"vw":29.726036},{"c":29.7,"h":29.71,"l":29.7,"n":8,"o":29.71,"t":"2026-10-16T11:15:00Z","v":3962,"vw":29.700548},{"c":29.67,"h":29.71,"l":29.67,"n":12,"o":29.71,"t":"2026-10-16T11:20:00Z","v":847,"vw":29.700303},{"c":29.66,"h":29.6769,"l":29.66,"n":8,"o":29.6669,"t":"2026-10-16T11:25:00Z","v":2714,"vw":29.670339},{"c":29.72,"h":29.72,"l":29.72,"n":5,"o":29.72,"t":"2026-10-16T11:30:00Z","v":254,"vw":29.72},{"c":29.7583,"h":29.7583,"l":29.751,"n":5,"o":29.751,"t":"2026-10-16T11:35:00Z","v":906,"vw":29.752678},{"c":29.8,"h":29.8,"l":29.78,"n":16,"o":29.8,"t":"2026-10-16T11:40:00Z","v":4528,"vw":29.787311},{"c":29.84,"h":29.84,"l":29.81,"n":2,"o":29.81,"t":"2026-10-16T11:50:00Z","v":510,"vw":29.822353},{"c":29.8878,"h":29.8878,"l":29.83,"n":8,"o":29.83,"t":"2026-10-16T11:55:00Z","v":637,"vw":29.851022},{"c":29.83,"h":29.84,"l":29.83,"n":2,"o":29.84,"t":"2026-10-16T12:00:00Z","v":310,"vw":29.833226},{"c":29.79,"h":29.79,"l":29.76,"n":2,"o":29.76,"t":"2026-10-16T12:05:00Z","v":200,"vw":29.775},{"c":29.82,"h":29.82,"l":29.78,"n":4,"o":29.78,"t":"2026-10-16T12:10:00Z","v":1293,"vw":29.816667},{"c":29.7,"h":29.8,"l":29.7,"n":6,"o":29.8,"t":"2026-10-16T12:20:00Z","v":1081,"vw":29.75},{"c":29.6901,"h":29.73,"l":29.66,"n":36,"o":29.69,"t":"2026-10-16T12:25:00Z","v":3901,"vw":29.700635},{"c":29.6527,"h":29.719,"l":29.65,"n":22,"o":29.6999,"t":"2026-10-16T12:30:00Z","v":3176,"vw":29.679195},{"c":29.6794,"h":29.6794,"l":29.6115,"n":12,"o":29.6115,"t":"2026-10-16T12:35:00Z","v":696,"vw":29.627638},{"c":29.75,"h":29.77,"l":29.72,"n":8,"o":29.74,"t":"2026-10-16T12:40:00Z","v":3013,"vw":29.752555},{"c":29.75,"h":29.7599,"l":29.75,"n":3,"o":29.7599,"t":"2026-10-16T12:45:00Z","v":340,"vw":29.753194},{"c":29.86,"h":29.86,"l":29.7,"n":12,"o":29.7,"t":"2026-10-16T12:50:00Z","v":1455,"vw":29.787338},{"c":29.97,"h":30,"l":29.92,"n":41,"o":29.92,"t":"2026-10-16T12:55:00Z","v":18855,"vw":29.971546},{"c":29.94,"h":29.94,"l":29.8,"n":20,"o":29.84,"t":"2026-10-16T13:00:00Z","v":2299,"vw":29.867919},{"c":30.07,"h":30.13,"l":29.95,"n":107,"o":29.969,"t":"2026-10-16T13:05:00Z","v":19640,"vw":30.091151},{"c":30.1,"h":30.1,"l":30.06,"n":12,"o":30.07,"t":"2026-10-16T13:10:00Z","v":4590,"vw":30.067703},{"c":30.24,"h":30.3,"l":30.12,"n":47,"o":30.12,"t":"2026-10-16T13:15:00Z","v":7921,"vw":30.22962},{"c":30.38,"h":30.39,"l":30.28,"n":44,"o":30.2999,"t":"2026-10-16T13:20:00Z","v":8553,"vw":30.329746},{"c":30.19,"h":30.35,"l":30.18,"n":36,"o":30.35,"t":"2026-10-16T13:25:00Z","v":16861,"vw":30.293609},{"c":30.21,"h":30.32,"l":30.1599,"n":144,"o":30.2,"t":"2026-10-16T13:30:00Z","v":42748,"vw":30.258664},{"c":29.96,"h":30.195,"l":29.95,"n":176,"o":30.195,"t":"2026-10-16T13:35:00Z","v":53394,"vw":30.061833},{"c":29.96,"h":30.05,"l":29.95,"n":124,"o":29.96,"t":"2026-10-16T13:40:00Z","v":39164,"vw":29.987592},{"c":30.05,"h":30.08,"l":29.98,"n":80,"o":29.98,"t":"2026-10-16T13:45:00Z","v":24555,"vw":30.04367},{"c":29.99,"h":30.0782,"l":29.93,"n":134,"o":30.06,"t":"2026-10-16T13:50:00Z","v":41473,"vw":29.976991},{"c":29.92,"h":29.965,"l":29.875,"n":97,"o":29.96,"t":"2026-10-16T13:55:00Z","v":21596,"vw":29.917132},{"c":30.05,"h":30.06,"l":29.78,"n":148,"o":29.885,"t":"2026-10-16T14:00:00Z","v":62442,"vw":29.91974},{"c":29.995,"h":30.09,"l":29.975,"n":86,"o":30.0598,"t":"2026-10-16T14:05:00Z","v":31254,"vw":30.022374},{"c":29.92,"h":30.015,"l":29.9,"n":162,"o":30.015,"t":"2026-10-16T14:10:00Z","v":56575,"vw":29.950963},{"c":29.85,"h":29.94,"l":29.78,"n":69,"o":29.91,"t":"2026-10-16T14:15:00Z","v":22189,"vw":29.855858},{"c":29.75,"h":29.89,"l":29.68,"n":152,"o":29.85,"t":"2026-10-16T14:20:00Z","v":54037,"vw":29.812511},{"c":29.71,"h":29.7277,"l":29.64,"n":122,"o":29.71,"t":"2026-10-16T14:25:00Z","v":43671,"vw":29.679189},{"c":29.78,"h":29.8,"l":29.69,"n":87,"o":29.73,"t":"2026-10-16T14:30:00Z","v":21245,"vw":29.74684},{"c":29.885,"h":29.885,"l":29.795,"n":58,"o":29.795,"t":"2026-10-16T14:35:00Z","v":17482,"vw":29.844247},{"c":29.93,"h":29.94,"l":29.88,"n":87,"o":29.89,"t":"2026-10-16T14:40:00Z","v":30005,"vw":29.908339},{"c":29.95,"h":29.96,"l":29.92,"n":39,"o":29.955,"t":"2026-10-16T14:45:00Z","v":21802,"vw":29.935187},{"c":29.895,"h":29.93,"l":29.855,"n":44,"o":29.93,"t":"2026-10-16T14:50:00Z","v":10779,"vw":29.890968},{"c":29.895,"h":29.91,"l":29.84,"n":43,"o":29.87,"t":"2026-10-16T14:55:00Z","v":12336,"vw":29.895571},{"c":29.92,"h":29.965,"l":29.87,"n":37,"o":29.87,"t":"2026-10-16T15:00:00Z","v":8154,"vw":29.94069},{"c":29.98,"h":30.05,"l":29.91,"n":95,"o":29.915,"t":"2026-10-16T15:05:00Z","v":14380,"vw":29.964154},{"c":30.139,"h":30.15,"l":29.98,"n":139,"o":29.98,"t":"2026-10-16T15:10:00Z","v":35641,"vw":30.079337},{"c":30.095,"h":30.2,"l":30.075,"n":136,"o":30.155,"t":"2026-10-16T15:15:00Z","v":71679,"vw":30.155495},{"c":30.245,"h":30.29,"l":30.1,"n":92,"o":30.1,"t":"2026-10-16T15:20:00Z","v":50326,"vw":30.178211},{"c":30.22,"h":30.29,"l":30.19,"n":68,"o":30.25,"t":"2026-10-16T15:25:00Z","v":25097,"vw":30.242841},{"c":30.17,"h":30.23,"l":30.15,"n":55,"o":30.23,"t":"2026-10-16T15:30:00Z","v":20051,"vw":30.1895},{"c":30.16,"h":30.23,"l":30.14,"n":64,"o":30.17,"t":"2026-10-16T15:35:00Z","v":27910,"vw":30.180364},{"c":30.27,"h":30.28,"l":30.155,"n":42,"o":30.16,"t":"2026-10-16T15:40:00Z","v":20482,"vw":30.228406},{"c":30.29,"h":30.29,"l":30.21,"n":92,"o":30.27,"t":"2026-10-16T15:45:00Z","v":29410,"vw":30.261648},{"c":30.3,"h":30.31,"l":30.25,"n":52,"o":30.28,"t":"2026-10-16T15:50:00Z","v":13829,"vw":30.281585},{"c":30.35,"h":30.37,"l":30.28,"n":85,"o":30.32,"t":"2026-10-16T15:55:00Z","v":37127,"vw":30.341203},{"c":30.41,"h":30.57,"l":30.365,"n":153,"o":30.365,"t":"2026-10-16T16:00:00Z","v":53180,"vw":30.450471},{"c":30.43,"h":30.445,"l":30.35,"n":42,"o":30.4,"t":"2026-10-16T16:05:00Z","v":9488,"vw":30.380454},{"c":30.26,"h":30.41,"l":30.26,"n":118,"o":30.41,"t":"2026-10-16T16:10:00Z","v":37071,"vw":30.305712},{"c":30.31,"h":30.33,"l":30.24,"n":90,"o":30.25,"t":"2026-10-16T16:15:00Z","v":29770,"vw":30.295329},{"c":30.24,"h":30.29,"l":30.24,"n":25,"o":30.28,"t":"2026-10-16T16:20:00Z","v":3656,"vw":30.277714},{"c":30.3,"h":30.32,"l":30.26,"n":18,"o":30.26,"t":"2026-10-16T16:25:00Z","v":4840,"vw":30.302701},{"c":30.43,"h":30.43,"l":30.33,"n":61,"o":30.33,"t":"2026-10-16T16:30:00Z","v":31922,"vw":30.363926},{"c":30.4101,"h":30.48,"l":30.38,"n":50,"o":30.4301,"t":"2026-10-16T16:35:00Z","v":13786,"vw":30.411652},{"c":30.29,"h":30.4201,"l":30.29,"n":48,"o":30.4201,"t":"2026-10-16T16:40:00Z","v":21385,"vw":30.338385},{"c":30.43,"h":30.4508,"l":30.28,"n":53,"o":30.28,"t":"2026-10-16T16:45:00Z","v":25397,"vw":30.353699},{"c":30.44,"h":30.47,"l":30.42,"n":27,"o":30.43,"t":"2026-10-16T16:50:00Z","v":6330,"vw":30.439354},{"c":30.41,"h":30.44,"l":30.4003,"n":65,"o":30.425,"t":"2026-10-16T16:55:00Z","v":16921,"vw":30.419707},{"c":30.5,"h":30.545,"l":30.4,"n":67,"o":30.4,"t":"2026-10-16T17:00:00Z","v":14694,"vw":30.48868},{"c":30.49,"h":30.55,"l":30.47,"n":80,"o":30.5,"t":"2026-10-16T17:05:00Z","v":46100,"vw":30.515483},{"c":30.515,"h":30.535,"l":30.49,"n":80,"o":30.49,"t":"2026-10-16T17:10:00Z","v":30615,"vw":30.503439},{"c":30.5204,"h":30.55,"l":30.49,"n":44,"o":30.54,"t":"2026-10-16T17:15:00Z","v":7926,"vw":30.519001},{"c":30.5,"h":30.52,"l":30.485,"n":60,"o":30.51,"t":"2026-10-16T17:20:00Z","v":18425,"vw":30.509705},{"c":30.46,"h":30.5101,"l":30.45,"n":71,"o":30.48,"t":"2026-10-16T17:25:00Z","v":33633,"vw":30.482618},{"c":30.45,"h":30.4892,"l":30.45,"n":56,"o":30.46,"t":"2026-10-16T17:30:00Z","v":22430,"vw":30.468316},{"c":30.57,"h":30.6,"l":30.44,"n":93,"o":30.45,"t":"2026-10-16T17:35:00Z","v":42985,"vw":30.508501},{"c":30.37,"h":30.585,"l":30.3312,"n":115,"o":30.57,"t":"2026-10-16T17:40:00Z","v":48740,"vw":30.436018},{"c":30.46,"h":30.5,"l":30.41,"n":42,"o":30.41,"t":"2026-10-16T17:45:00Z","v":12759,"vw":30.435522},{"c":30.5399,"h":30.56,"l":30.475,"n":33,"o":30.5,"t":"2026-10-16T17:50:00Z","v":12865,"vw":30.518504},{"c":30.52,"h":30.54,"l":30.51,"n":32,"o":30.54,"t":"2026-10-16T17:55:00Z","v":16815,"vw":30.525462},{"c":30.64,"h":30.7,"l":30.54,"n":145,"o":30.54,"t":"2026-10-16T18:00:00Z","v":63742,"vw":30.640925},{"c":30.56,"h":30.64,"l":30.53,"n":70,"o":30.615,"t":"2026-10-16T18:05:00Z","v":27582,"vw":30.565931},{"c":30.61,"h":30.675,"l":30.58,"n":53,"o":30.58,"t":"2026-10-16T18:10:00Z","v":19986,"vw":30.61848},{"c":30.6401,"h":30.6425,"l":30.6,"n":15,"o":30.6,"t":"2026-10-16T18:15:00Z","v":9141,"vw":30.620029},{"c":30.64,"h":30.69,"l":30.64,"n":54,"o":30.69,"t":"2026-10-16T18:20:00Z","v":27360,"vw":30.658898},{"c":30.64,"h":30.67,"l":30.62,"n":41,"o":30.63,"t":"2026-10-16T18:25:00Z","v":12311,"vw":30.641166},{"c":30.66,"h":30.7264,"l":30.64,"n":66,"o":30.64,"t":"2026-10-16T18:30:00Z","v":30565,"vw":30.680064},{"c":30.67,"h":30.7022,"l":30.64,"n":28,"o":30.67,"t":"2026-10-16T18:35:00Z","v":9153,"vw":30.68625},{"c":30.6701,"h":30.7,"l":30.64,"n":28,"o":30.65,"t":"2026-10-16T18:40:00Z","v":7128,"vw":30.68894},{"c":30.71,"h":30.71,"l":30.6577,"n":23,"o":30.6577,"t":"2026-10-16T18:45:00Z","v":5228,"vw":30.682433},{"c":30.72,"h":30.75,"l":30.71,"n":29,"o":30.721,"t":"2026-10-16T18:50:00Z","v":13503,"vw":30.72376},{"c":30.72,"h":30.77,"l":30.72,"n":49,"o":30.73,"t":"2026-10-16T18:55:00Z","v":10502,"vw":30.739042},{"c":30.76,"h":30.78,"l":30.72,"n":42,"o":30.72,"t":"2026-10-16T19:00:00Z","v":22538,"vw":30.734624},{"c":30.76,"h":30.79,"l":30.71,"n":44,"o":30.7698,"t":"2026-10-16T19:05:00Z","v":33597,"vw":30.754664},{"c":30.58,"h":30.755,"l":30.575,"n":53,"o":30.75,"t":"2026-10-16T19:10:00Z","v":20647,"vw":30.702372},{"c":30.67,"h":30.67,"l":30.61,"n":39,"o":30.62,"t":"2026-10-16T19:15:00Z","v":10142,"vw":30.632151},{"c":30.64,"h":30.66,"l":30.61,"n":37,"o":30.635,"t":"2026-10-16T19:20:00Z","v":8783,"vw":30.631036},{"c":30.5501,"h":30.63,"l":30.55,"n":38,"o":30.63,"t":"2026-10-16T19:25:00Z","v":12736,"vw":30.595304},{"c":30.59,"h":30.59,"l":30.5099,"n":92,"o":30.55,"t":"2026-10-16T19:30:00Z","v":63733,"vw":30.51822},{"c":30.58,"h":30.61,"l":30.565,"n":55,"o":30.5801,"t":"2026-10-16T19:35:00Z","v":21668,"vw":30.586427},{"c":30.6596,"h":30.6596,"l":30.5602,"n":31,"o":30.57,"t":"2026-10-16T19:40:00Z","v":13295,"vw":30.619666},{"c":30.62,"h":30.65,"l":30.6,"n":53,"o":30.65,"t":"2026-10-16T19:45:00Z","v":11162,"vw":30.6215},{"c":30.5999,"h":30.65,"l":30.575,"n":82,"o":30.62,"t":"2026-10-16T19:50:00Z","v":32462,"vw":30.617132},{"c":30.63,"h":30.635,"l":30.59,"n":193,"o":30.6,"t":"2026-10-16T19:55:00Z","v":59831,"vw":30.616952},{"c":30.65,"h":30.65,"l":30.63,"n":7,"o":30.63,"t":"2026-10-16T20:00:00Z","v":2668,"vw":30.645209},{"c":30.68,"h":30.7,"l":30.68,"n":4,"o":30.6991,"t":"2026-10-16T20:10:00Z","v":750,"vw":30.693387},{"c":30.6701,"h":30.6701,"l":30.6601,"n":5,"o":30.6601,"t":"2026-10-16T20:15:00Z","v":1700,"vw":30.669412},{"c":30.671,"h":30.671,"l":30.671,"n":2,"o":30.671,"t":"2026-10-16T20:25:00Z","v":300,"vw":30.671},{"c":30.67,"h":30.67,"l":30.651,"n":9,"o":30.651,"t":"2026-10-16T20:30:00Z","v":2775,"vw":30.660453},{"c":30.6568,"h":30.6568,"l":30.6568,"n":1,"o":30.6568,"t":"2026-10-16T20:35:00Z","v":180,"vw":30.6568},{"c":30.65,"h":30.66,"l":30.65,"n":10,"o":30.65,"t":"2026-10-16T20:40:00Z","v":2000,"vw":30.653989},{"c":30.74,"h":30.74,"l":30.7,"n":2,"o":30.7,"t":"2026-10-16T21:30:00Z","v":1330,"vw":30.736992},{"c":30.76,"h":30.76,"l":30.75,"n":2,"o":30.75,"t":"2026-10-16T21:35:00Z","v":1100,"vw":30.759091},{"c":30.78,"h":30.7876,"l":30.77,"n":6,"o":30.7876,"t":"2026-10-16T21:45:00Z","v":1205,"vw":30.774578},{"c":30.75,"h":30.75,"l":30.75,"n":1,"o":30.75,"t":"2026-10-16T23:05:00Z","v":250,"vw":30.75},{"c":30.7861,"h":30.7861,"l":30.7861,"n":1,"o":30.7861,"t":"2026-10-16T23:55:00Z","v":325,"vw":30.7861},{"c":29.89,"h":30.11,"l":29.79,"n":102,"o":30.09,"t":"2026-10-19T08:00:00Z","v":2171,"vw":29.932115},{"c":30.13,"h":30.13,"l":30.13,"n":2,"o":30.13,"t":"2026-10-19T08:05:00Z","v":361,"vw":30.13},{"c":30.08,"h":30.12,"l":30.08,"n":5,"o":30.12,"t":"2026-10-19T08:10:00Z","v":685,"vw":30.108333},{"c":30.12,"h":30.12,"l":30.1,"n":2,"o":30.1,"t":"2026-10-19T08:15:00Z","v":330,"vw":30.113939},{"c":30.1601,"h":30.1601,"l":30.14,"n":2,"o":30.14,"t":"2026-10-19T08:45:00Z","v":1100,"vw":30.158273},{"c":30.17,"h":30.17,"l":30.17,"n":1,"o":30.17,"t":"2026-10-19T08:50:00Z","v":100,"vw":30.17},{"c":30.19,"h":30.19,"l":30.19,"n":20,"o":30.19,"t":"2026-10-19T09:00:00Z","v":3102,"vw":30.19},{"c":30.15,"h":30.15,"l":30.14,"n":4,"o":30.14,"t":"2026-10-19T09:05:00Z","v":1751,"vw":30.148343},{"c":30.14,"h":30.14,"l":30.14,"n":1,"o":30.14,"t":"2026-10-19T09:10:00Z","v":400,"vw":30.14},{"c":30.08,"h":30.08,"l":30.08,"n":2,"o":30.08,"t":"2026-10-19T10:05:00Z","v":275,"vw":30.08},{"c":30.08,"h":30.08,"l":30.08,"n":1,"o":30.08,"t":"2026-10-19T10:10:00Z","v":200,"vw":30.08},{"c":30.12,"h":30.12,"l":30.12,"n":2,"o":30.12,"t":"2026-10-19T10:20:00Z","v":193,"vw":30.12},{"c":30.16,"h":30.16,"l":30.16,"n":2,"o":30.16,"t":"2026-10-19T10:30:00Z","v":166,"vw":30.16},{"c":30.1,"h":30.1,"l":30.1,"n":20,"o":30.1,"t":"2026-10-19T10:35:00Z","v":1548,"vw":30.1},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-19T10:40:00Z","v":557,"vw":30},{"c":30.1,"h":30.1,"l":30.09,"n":2,"o":30.09,"t":"2026-10-19T10:45:00Z","v":200,"vw":30.095},{"c":30,"h":30.06,"l":30,"n":9,"o":30.06,"t":"2026-10-19T10:50:00Z","v":1543,"vw":30.004175},{"c":30.0095,"h":30.0469,"l":30.0095,"n":12,"o":30.02,"t":"2026-10-19T11:00:00Z","v":1496,"vw":30.030617},{"c":29.969,"h":30.05,"l":29.969,"n":24,"o":30.05,"t":"2026-10-19T11:05:00Z","v":2435,"vw":30.02081},{"c":29.9025,"h":29.969,"l":29.9025,"n":29,"o":29.969,"t":"2026-10-19T11:10:00Z","v":598,"vw":29.947625},{"c":29.91,"h":29.91,"l":29.9013,"n":4,"o":29.9013,"t":"2026-10-19T11:15:00Z","v":1661,"vw":29.901827},{"c":29.9099,"h":29.91,"l":29.9099,"n":14,"o":29.91,"t":"2026-10-19T11:20:00Z","v":885,"vw":29.909957},{"c":29.9331,"h":29.96,"l":29.9331,"n":8,"o":29.95,"t":"2026-10-19T11:25:00Z","v":2350,"vw":29.946758},{"c":30.03,"h":30.03,"l":30.0079,"n":15,"o":30.01,"t":"2026-10-19T11:30:00Z","v":4238,"vw":30.015406},{"c":30.02,"h":30.0331,"l":30.02,"n":4,"o":30.0331,"t":"2026-10-19T11:35:00Z","v":875,"vw":30.028188},{"c":30.02,"h":30.02,"l":30.02,"n":4,"o":30.02,"t":"2026-10-19T11:50:00Z","v":446,"vw":30.02},{"c":30.0614,"h":30.0614,"l":30.0469,"n":2,"o":30.0469,"t":"2026-10-19T11:55:00Z","v":2200,"vw":30.058764},{"c":30.02,"h":30.02,"l":30.02,"n":12,"o":30.02,"t":"2026-10-19T12:00:00Z","v":961,"vw":30.02},{"c":29.96,"h":30.01,"l":29.96,"n":8,"o":29.9754,"t":"2026-10-19T12:05:00Z","v":1490,"vw":29.974729},{"c":30.0231,"h":30.0231,"l":30.0231,"n":1,"o":30.0231,"t":"2026-10-19T12:10:00Z","v":1000,"vw":30.0231},{"c":30.03,"h":30.06,"l":30.03,"n":5,"o":30.05,"t":"2026-10-19T12:15:00Z","v":1600,"vw":30.0525},{"c":30.03,"h":30.03,"l":30.01,"n":3,"o":30.01,"t":"2026-10-19T12:20:00Z","v":385,"vw":30.023333},{"c":29.95,"h":30.02,"l":29.95,"n":2,"o":30.02,"t":"2026-10-19T12:25:00Z","v":1200,"vw":29.961667},{"c":30.02,"h":30.02,"l":30.02,"n":3,"o":30.02,"t":"2026-10-19T12:30:00Z","v":485,"vw":30.02},{"c":30.0515,"h":30.0515,"l":30.02,"n":3,"o":30.02,"t":"2026-10-19T12:35:00Z","v":550,"vw":30.034818},{"c":30.1,"h":30.15,"l":30.07,"n":21,"o":30.08,"t":"2026-10-19T12:40:00Z","v":3613,"vw":30.105761},{"c":30.08,"h":30.08,"l":30.08,"n":1,"o":30.08,"t":"2026-10-19T12:45:00Z","v":100,"vw":30.08},{"c":30.1509,"h":30.1509,"l":30.15,"n":2,"o":30.15,"t":"2026-10-19T12:50:00Z","v":400,"vw":30.150225},{"c":30.24,"h":30.27,"l":30.16,"n":8,"o":30.16,"t":"2026-10-19T12:55:00Z","v":1316,"vw":30.21359},{"c":30.22,"h":30.33,"l":30.19,"n":27,"o":30.3,"t":"2026-10-19T13:00:00Z","v":4274,"vw":30.259421},{"c":30.12,"h":30.17,"l":30.12,"n":10,"o":30.17,"t":"2026-10-19T13:05:00Z","v":1296,"vw":30.161625},{"c":30.11,"h":30.11,"l":30.0985,"n":23,"o":30.1,"t":"2026-10-19T13:10:00Z","v":14273,"vw":30.101868},{"c":30.2,"h":30.2,"l":30.12,"n":7,"o":30.12,"t":"2026-10-19T13:15:00Z","v":1184,"vw":30.157691},{"c":30.1701,"h":30.18,"l":30.17,"n":30,"o":30.17,"t":"2026-10-19T13:20:00Z","v":13798,"vw":30.170123},{"c":30.13,"h":30.17,"l":30.13,"n":7,"o":30.17,"t":"2026-10-19T13:25:00Z","v":1765,"vw":30.163827},{"c":30.19,"h":30.191,"l":30.099,"n":74,"o":30.14,"t":"2026-10-19T13:30:00Z","v":26236,"vw":30.144805},{"c":30.2963,"h":30.31,"l":30.18,"n":165,"o":30.2104,"t":"2026-10-19T13:35:00Z","v":60667,"vw":30.260723},{"c":30.39,"h":30.48,"l":30.325,"n":255,"o":30.365,"t":"2026-10-19T13:40:00Z","v":105659,"vw":30.414097},{"c":30.3,"h":30.51,"l":30.29,"n":191,"o":30.39,"t":"2026-10-19T13:45:00Z","v":65555,"vw":30.448483},{"c":30.39,"h":30.39,"l":30.28,"n":78,"o":30.34,"t":"2026-10-19T13:50:00Z","v":16534,"vw":30.331308},{"c":30.38,"h":30.405,"l":30.34,"n":80,"o":30.39,"t":"2026-10-19T13:55:00Z","v":25182,"vw":30.372257},{"c":30.47,"h":30.535,"l":30.35,"n":72,"o":30.375,"t":"2026-10-19T14:00:00Z","v":17184,"vw":30.442222},{"c":30.46,"h":30.485,"l":30.4,"n":102,"o":30.48,"t":"2026-10-19T14:05:00Z","v":36659,"vw":30.465024},{"c":30.5397,"h":30.57,"l":30.4622,"n":88,"o":30.4622,"t":"2026-10-19T14:10:00Z","v":54007,"vw":30.545265},{"c":30.3701,"h":30.5397,"l":30.3329,"n":80,"o":30.5397,"t":"2026-10-19T14:15:00Z","v":32679,"vw":30.403334},{"c":30.46,"h":30.48,"l":30.35,"n":61,"o":30.35,"t":"2026-10-19T14:20:00Z","v":29153,"vw":30.420286},{"c":30.45,"h":30.46,"l":30.385,"n":23,"o":30.45,"t":"2026-10-19T14:25:00Z","v":6211,"vw":30.421715},{"c":30.54,"h":30.54,"l":30.43,"n":91,"o":30.45,"t":"2026-10-19T14:30:00Z","v":46564,"vw":30.478056},{"c":30.56,"h":30.57,"l":30.5199,"n":19,"o":30.53,"t":"2026-10-19T14:35:00Z","v":4553,"vw":30.557203},{"c":30.51,"h":30.58,"l":30.5,"n":45,"o":30.56,"t":"2026-10-19T14:40:00Z","v":19701,"vw":30.536771},{"c":30.545,"h":30.575,"l":30.52,"n":226,"o":30.55,"t":"2026-10-19T14:45:00Z","v":95352,"vw":30.548246},{"c":30.58,"h":30.6,"l":30.48,"n":110,"o":30.535,"t":"2026-10-19T14:50:00Z","v":22685,"vw":30.543402},{"c":30.56,"h":30.585,"l":30.53,"n":100,"o":30.58,"t":"2026-10-19T14:55:00Z","v":12916,"vw":30.55745},{"c":30.5299,"h":30.54,"l":30.485,"n":39,"o":30.54,"t":"2026-10-19T15:00:00Z","v":9332,"vw":30.517602},{"c":30.52,"h":30.57,"l":30.505,"n":134,"o":30.56,"t":"2026-10-19T15:05:00Z","v":80136,"vw":30.543864},{"c":30.52,"h":30.57,"l":30.51,"n":19,"o":30.53,"t":"2026-10-19T15:10:00Z","v":10539,"vw":30.532944},{"c":30.51,"h":30.545,"l":30.51,"n":13,"o":30.51,"t":"2026-10-19T15:15:00Z","v":6611,"vw":30.513997},{"c":30.395,"h":30.4901,"l":30.395,"n":66,"o":30.45,"t":"2026-10-19T15:20:00Z","v":49480,"vw":30.42631},{"c":30.315,"h":30.415,"l":30.315,"n":79,"o":30.39,"t":"2026-10-19T15:25:00Z","v":46872,"vw":30.371311},{"c":30.38,"h":30.4201,"l":30.33,"n":53,"o":30.33,"t":"2026-10-19T15:30:00Z","v":40594,"vw":30.381678},{"c":30.36,"h":30.38,"l":30.3385,"n":24,"o":30.38,"t":"2026-10-19T15:35:00Z","v":17341,"vw":30.351159},{"c":30.32,"h":30.395,"l":30.265,"n":65,"o":30.37,"t":"2026-10-19T15:40:00Z","v":26379,"vw":30.321781},{"c":30.38,"h":30.39,"l":30.34,"n":35,"o":30.345,"t":"2026-10-19T15:45:00Z","v":11817,"vw":30.37459},{"c":30.37,"h":30.415,"l":30.36,"n":98,"o":30.39,"t":"2026-10-19T15:50:00Z","v":35126,"vw":30.389446},{"c":30.39,"h":30.42,"l":30.35,"n":137,"o":30.37,"t":"2026-10-19T15:55:00Z","v":47852,"vw":30.379531},{"c":30.41,"h":30.5,"l":30.39,"n":106,"o":30.39,"t":"2026-10-19T16:00:00Z","v":67700,"vw":30.461889},{"c":30.42,"h":30.435,"l":30.38,"n":34,"o":30.4175,"t":"2026-10-19T16:05:00Z","v":9615,"vw":30.398619},{"c":30.35,"h":30.41,"l":30.3461,"n":33,"o":30.41,"t":"2026-10-19T16:10:00Z","v":15498,"vw":30.375245},{"c":30.37,"h":30.37,"l":30.35,"n":5,"o":30.35,"t":"2026-10-19T16:15:00Z","v":971,"vw":30.354167},{"c":30.42,"h":30.43,"l":30.36,"n":41,"o":30.36,"t":"2026-10-19T16:20:00Z","v":35740,"vw":30.410688},{"c":30.425,"h":30.425,"l":30.4,"n":7,"o":30.41,"t":"2026-10-19T16:25:00Z","v":2093,"vw":30.411871},{"c":30.42,"h":30.47,"l":30.41,"n":113,"o":30.44,"t":"2026-10-19T16:30:00Z","v":77792,"vw":30.444077},{"c":30.43,"h":30.44,"l":30.39,"n":8,"o":30.42,"t":"2026-10-19T16:35:00Z","v":7201,"vw":30.401525},{"c":30.4,"h":30.42,"l":30.3976,"n":19,"o":30.3976,"t":"2026-10-19T16:40:00Z","v":16871,"vw":30.406309},{"c":30.52,"h":30.52,"l":30.44,"n":27,"o":30.44,"t":"2026-10-19T16:45:00Z","v":20902,"vw":30.474294},{"c":30.49,"h":30.525,"l":30.48,"n":19,"o":30.51,"t":"2026-10-19T16:50:00Z","v":12249,"vw":30.505952},{"c":30.48,"h":30.489,"l":30.47,"n":11,"o":30.47,"t":"2026-10-19T16:55:00Z","v":4669,"vw":30.479109},{"c":30.5,"h":30.545,"l":30.48,"n":20,"o":30.48,"t":"2026-10-19T17:00:00Z","v":4722,"vw":30.526399},{"c":30.56,"h":30.56,"l":30.48,"n":35,"o":30.48,"t":"2026-10-19T17:05:00Z","v":8809,"vw":30.538293},{"c":30.56,"h":30.5877,"l":30.53,"n":27,"o":30.575,"t":"2026-10-19T17:10:00Z","v":15350,"vw":30.56743},{"c":30.545,"h":30.57,"l":30.515,"n":28,"o":30.56,"t":"2026-10-19T17:15:00Z","v":10503,"vw":30.552018},{"c":30.53,"h":30.55,"l":30.5,"n":36,"o":30.55,"t":"2026-10-19T17:20:00Z","v":21642,"vw":30.530371},{"c":30.495,"h":30.51,"l":30.495,"n":7,"o":30.5,"t":"2026-10-19T17:25:00Z","v":1403,"vw":30.50371},{"c":30.44,"h":30.5077,"l":30.42,"n":37,"o":30.5,"t":"2026-10-19T17:30:00Z","v":24262,"vw":30.46339},{"c":30.415,"h":30.43,"l":30.395,"n":32,"o":30.4226,"t":"2026-10-19T17:35:00Z","v":13407,"vw":30.420461},{"c":30.39,"h":30.445,"l":30.37,"n":145,"o":30.425,"t":"2026-10-19T17:40:00Z","v":72672,"vw":30.407625},{"c":30.45,"h":30.47,"l":30.395,"n":31,"o":30.41,"t":"2026-10-19T17:45:00Z","v":17340,"vw":30.430676},{"c":30.44,"h":30.46,"l":30.44,"n":47,"o":30.45,"t":"2026-10-19T17:50:00Z","v":22160,"vw":30.446617},{"c":30.4,"h":30.44,"l":30.4,"n":39,"o":30.43,"t":"2026-10-19T17:55:00Z","v":14753,"vw":30.4296},{"c":30.335,"h":30.395,"l":30.335,"n":108,"o":30.365,"t":"2026-10-19T18:00:00Z","v":40481,"vw":30.36032},{"c":30.28,"h":30.345,"l":30.28,"n":21,"o":30.33,"t":"2026-10-19T18:05:00Z","v":6916,"vw":30.32123},{"c":30.3,"h":30.3,"l":30.2399,"n":32,"o":30.24,"t":"2026-10-19T18:10:00Z","v":18437,"vw":30.244355},{"c":30.285,"h":30.315,"l":30.27,"n":17,"o":30.28,"t":"2026-10-19T18:15:00Z","v":7797,"vw":30.279158},{"c":30.29,"h":30.31,"l":30.29,"n":16,"o":30.31,"t":"2026-10-19T18:20:00Z","v":11115,"vw":30.308039},{"c":30.3386,"h":30.36,"l":30.31,"n":59,"o":30.3198,"t":"2026-10-19T18:25:00Z","v":16408,"vw":30.330397},{"c":30.4295,"h":30.43,"l":30.33,"n":42,"o":30.345,"t":"2026-10-19T18:30:00Z","v":16034,"vw":30.386249},{"c":30.42,"h":30.4499,"l":30.42,"n":27,"o":30.445,"t":"2026-10-19T18:35:00Z","v":9977,"vw":30.433361},{"c":30.4028,"h":30.43,"l":30.38,"n":23,"o":30.43,"t":"2026-10-19T18:40:00Z","v":18239,"vw":30.396495},{"c":30.3,"h":30.39,"l":30.3,"n":27,"o":30.39,"t":"2026-10-19T18:45:00Z","v":13095,"vw":30.356091},{"c":30.34,"h":30.36,"l":30.31,"n":19,"o":30.32,"t":"2026-10-19T18:50:00Z","v":7283,"vw":30.329444},{"c":30.37,"h":30.37,"l":30.36,"n":20,"o":30.37,"t":"2026-10-19T18:55:00Z","v":5187,"vw":30.367947},{"c":30.42,"h":30.43,"l":30.385,"n":20,"o":30.39,"t":"2026-10-19T19:00:00Z","v":13086,"vw":30.410087},{"c":30.48,"h":30.48,"l":30.4301,"n":28,"o":30.4301,"t":"2026-10-19T19:05:00Z","v":6421,"vw":30.459565},{"c":30.485,"h":30.515,"l":30.47,"n":54,"o":30.485,"t":"2026-10-19T19:10:00Z","v":16730,"vw":30.485215},{"c":30.43,"h":30.475,"l":30.43,"n":56,"o":30.475,"t":"2026-10-19T19:15:00Z","v":49026,"vw":30.453914},{"c":30.43,"h":30.465,"l":30.43,"n":33,"o":30.44,"t":"2026-10-19T19:20:00Z","v":13385,"vw":30.452601},{"c":30.45,"h":30.46,"l":30.435,"n":24,"o":30.4441,"t":"2026-10-19T19:25:00Z","v":6100,"vw":30.449814},{"c":30.415,"h":30.44,"l":30.405,"n":56,"o":30.44,"t":"2026-10-19T19:30:00Z","v":16640,"vw":30.417876},{"c":30.45,"h":30.45,"l":30.405,"n":34,"o":30.42,"t":"2026-10-19T19:35:00Z","v":7432,"vw":30.416606},{"c":30.45,"h":30.455,"l":30.435,"n":17,"o":30.455,"t":"2026-10-19T19:40:00Z","v":2572,"vw":30.442283},{"c":30.45,"h":30.48,"l":30.45,"n":34,"o":30.455,"t":"2026-10-19T19:45:00Z","v":7280,"vw":30.459311},{"c":30.515,"h":30.515,"l":30.45,"n":65,"o":30.45,"t":"2026-10-19T19:50:00Z","v":14829,"vw":30.481476},{"c":30.57,"h":30.59,"l":30.525,"n":138,"o":30.525,"t":"2026-10-19T19:55:00Z","v":39336,"vw":30.56869},{"c":30.6372,"h":30.6372,"l":30.57,"n":11,"o":30.58,"t":"2026-10-19T20:00:00Z","v":2956,"vw":30.590939},{"c":30.59,"h":30.62,"l":30.59,"n":3,"o":30.62,"t":"2026-10-19T20:05:00Z","v":1900,"vw":30.607569},{"c":30.6,"h":30.61,"l":30.6,"n":4,"o":30.61,"t":"2026-10-19T20:10:00Z","v":735,"vw":30.607599},{"c":30.61,"h":30.61,"l":30.61,"n":1,"o":30.61,"t":"2026-10-19T20:20:00Z","v":180,"vw":30.61},{"c":30.6388,"h":30.6388,"l":30.6268,"n":3,"o":30.6268,"t":"2026-10-19T20:25:00Z","v":302,"vw":30.6308},{"c":30.59,"h":30.59,"l":30.59,"n":1,"o":30.59,"t":"2026-10-19T20:40:00Z","v":110,"vw":30.59},{"c":30.6089,"h":30.6146,"l":30.6089,"n":2,"o":30.6146,"t":"2026-10-19T20:50:00Z","v":1174,"vw":30.609386},{"c":30.6,"h":30.6,"l":30.6,"n":4,"o":30.6,"t":"2026-10-19T21:55:00Z","v":1178,"vw":30.6},{"c":30.56,"h":30.6,"l":30.56,"n":2,"o":30.6,"t":"2026-10-19T22:00:00Z","v":922,"vw":30.569631},{"c":30.6299,"h":30.6299,"l":30.6299,"n":1,"o":30.6299,"t":"2026-10-19T22:05:00Z","v":1500,"vw":30.6299},{"c":30.63,"h":30.63,"l":30.63,"n":1,"o":30.63,"t":"2026-10-19T22:20:00Z","v":100,"vw":30.63},{"c":30.7749,"h":30.7749,"l":30.7749,"n":1,"o":30.7749,"t":"2026-10-19T22:40:00Z","v":300,"vw":30.7749},{"c":30.75,"h":30.75,"l":30.75,"n":1,"o":30.75,"t":"2026-10-19T23:00:00Z","v":500,"vw":30.75},{"c":30.8,"h":30.8,"l":30.8,"n":3,"o":30.8,"t":"2026-10-19T23:15:00Z","v":214,"vw":30.8},{"c":30.76,"h":30.76,"l":30.76,"n":1,"o":30.76,"t":"2026-10-19T23:40:00Z","v":1000,"vw":30.76},{"c":30.79,"h":30.8,"l":30.76,"n":8,"o":30.76,"t":"2026-10-19T23:45:00Z","v":6181,"vw":30.796831},{"c":30.7925,"h":30.8045,"l":30.7925,"n":2,"o":30.8045,"t":"2026-10-19T23:55:00Z","v":425,"vw":30.795324},{"c":30.42,"h":30.5,"l":29.98,"n":126,"o":30.38,"t":"2026-10-20T08:00:00Z","v":27740,"vw":30.311022},{"c":30.4,"h":30.49,"l":30.4,"n":5,"o":30.41,"t":"2026-10-20T08:05:00Z","v":1555,"vw":30.41},{"c":30.3,"h":30.36,"l":30.3,"n":4,"o":30.36,"t":"2026-10-20T08:10:00Z","v":1100,"vw":30.354545},{"c":30.32,"h":30.32,"l":30.32,"n":1,"o":30.32,"t":"2026-10-20T08:15:00Z","v":130,"vw":30.32},{"c":30.3,"h":30.3,"l":30.3,"n":4,"o":30.3,"t":"2026-10-20T08:25:00Z","v":1000,"vw":30.3},{"c":30.28,"h":30.28,"l":30.28,"n":2,"o":30.28,"t":"2026-10-20T08:30:00Z","v":110,"vw":30.28},{"c":30.21,"h":30.21,"l":30.16,"n":11,"o":30.16,"t":"2026-10-20T08:35:00Z","v":2500,"vw":30.168763},{"c":30.21,"h":30.24,"l":30.21,"n":8,"o":30.24,"t":"2026-10-20T08:40:00Z","v":1300,"vw":30.237692},{"c":30.24,"h":30.24,"l":30.24,"n":1,"o":30.24,"t":"2026-10-20T08:45:00Z","v":100,"vw":30.24},{"c":30.48,"h":30.48,"l":30.48,"n":2,"o":30.48,"t":"2026-10-20T09:00:00Z","v":1000,"vw":30.48},{"c":30.44,"h":30.4894,"l":30.44,"n":9,"o":30.44,"t":"2026-10-20T09:05:00Z","v":3213,"vw":30.454287},{"c":30.48,"h":30.48,"l":30.47,"n":58,"o":30.47,"t":"2026-10-20T09:10:00Z","v":6109,"vw":30.473655},{"c":30.39,"h":30.39,"l":30.38,"n":9,"o":30.38,"t":"2026-10-20T09:20:00Z","v":870,"vw":30.384196},{"c":30.6296,"h":30.64,"l":30.51,"n":18,"o":30.51,"t":"2026-10-20T09:45:00Z","v":5428,"vw":30.612037},{"c":30.6495,"h":30.6495,"l":30.6495,"n":1,"o":30.6495,"t":"2026-10-20T09:50:00Z","v":200,"vw":30.6495},{"c":30.55,"h":30.63,"l":30.55,"n":9,"o":30.63,"t":"2026-10-20T09:55:00Z","v":1736,"vw":30.598049},{"c":30.62,"h":30.62,"l":30.61,"n":3,"o":30.6196,"t":"2026-10-20T10:15:00Z","v":1478,"vw":30.615363},{"c":30.4503,"h":30.4629,"l":30.4503,"n":3,"o":30.4629,"t":"2026-10-20T10:45:00Z","v":1478,"vw":30.456595},{"c":30.53,"h":30.56,"l":30.52,"n":39,"o":30.52,"t":"2026-10-20T11:00:00Z","v":6998,"vw":30.54931},{"c":30.5,"h":30.57,"l":30.5,"n":5,"o":30.57,"t":"2026-10-20T11:05:00Z","v":902,"vw":30.531111},{"c":30.4,"h":30.45,"l":30.4,"n":4,"o":30.45,"t":"2026-10-20T11:10:00Z","v":1525,"vw":30.435714},{"c":30.42,"h":30.43,"l":30.42,"n":3,"o":30.43,"t":"2026-10-20T11:20:00Z","v":212,"vw":30.425},{"c":30.39,"h":30.39,"l":30.39,"n":2,"o":30.39,"t":"2026-10-20T11:25:00Z","v":150,"vw":30.39},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-10-20T11:30:00Z","v":300,"vw":30.4},{"c":30.42,"h":30.4409,"l":30.42,"n":3,"o":30.4409,"t":"2026-10-20T11:35:00Z","v":502,"vw":30.42836},{"c":30.43,"h":30.4589,"l":30.4134,"n":5,"o":30.4134,"t":"2026-10-20T11:40:00Z","v":426,"vw":30.433075},{"c":30.5597,"h":30.5597,"l":30.55,"n":6,"o":30.55,"t":"2026-10-20T11:45:00Z","v":1161,"vw":30.552275},{"c":30.5046,"h":30.5046,"l":30.5046,"n":2,"o":30.5046,"t":"2026-10-20T11:50:00Z","v":201,"vw":30.5046},{"c":30.5,"h":30.5,"l":30.43,"n":9,"o":30.46,"t":"2026-10-20T11:55:00Z","v":519,"vw":30.45897},{"c":30.66,"h":30.66,"l":30.5,"n":26,"o":30.5,"t":"2026-10-20T12:00:00Z","v":3479,"vw":30.593555},{"c":30.7583,"h":30.7583,"l":30.67,"n":30,"o":30.67,"t":"2026-10-20T12:05:00Z","v":2601,"vw":30.725362},{"c":30.7105,"h":30.82,"l":30.7105,"n":44,"o":30.8,"t":"2026-10-20T12:10:00Z","v":4935,"vw":30.797732},{"c":30.6399,"h":30.7,"l":30.6399,"n":30,"o":30.6999,"t":"2026-10-20T12:15:00Z","v":6146,"vw":30.684686},{"c":30.619,"h":30.7431,"l":30.619,"n":9,"o":30.7431,"t":"2026-10-20T12:20:00Z","v":1325,"vw":30.666227},{"c":30.7401,"h":30.7401,"l":30.55,"n":5,"o":30.55,"t":"2026-10-20T12:25:00Z","v":1458,"vw":30.671357},{"c":30.86,"h":30.87,"l":30.79,"n":28,"o":30.8202,"t":"2026-10-20T12:30:00Z","v":9562,"vw":30.839563},{"c":30.82,"h":30.8893,"l":30.82,"n":28,"o":30.87,"t":"2026-10-20T12:35:00Z","v":16872,"vw":30.860154},{"c":30.57,"h":30.81,"l":30.55,"n":51,"o":30.77,"t":"2026-10-20T12:40:00Z","v":19620,"vw":30.659721},{"c":30.5406,"h":30.5406,"l":30.5406,"n":1,"o":30.5406,"t":"2026-10-20T12:45:00Z","v":309,"vw":30.5406},{"c":30.66,"h":30.66,"l":30.5883,"n":5,"o":30.5883,"t":"2026-10-20T12:50:00Z","v":610,"vw":30.629721},{"c":30.5998,"h":30.6503,"l":30.5998,"n":4,"o":30.6503,"t":"2026-10-20T12:55:00Z","v":1500,"vw":30.63752},{"c":30.45,"h":30.66,"l":30.45,"n":15,"o":30.65,"t":"2026-10-20T13:00:00Z","v":3655,"vw":30.56226},{"c":30.5,"h":30.5,"l":30.4481,"n":14,"o":30.4531,"t":"2026-10-20T13:05:00Z","v":7580,"vw":30.465391},{"c":30.55,"h":30.55,"l":30.51,"n":27,"o":30.5115,"t":"2026-10-20T13:10:00Z","v":20640,"vw":30.539008},{"c":30.3306,"h":30.4683,"l":30.3306,"n":24,"o":30.4683,"t":"2026-10-20T13:15:00Z","v":1878,"vw":30.383866},{"c":30.3315,"h":30.45,"l":30.3,"n":22,"o":30.44,"t":"2026-10-20T13:20:00Z","v":6777,"vw":30.423775},{"c":30.3592,"h":30.41,"l":30.3592,"n":13,"o":30.3991,"t":"2026-10-20T13:25:00Z","v":4188,"vw":30.403918},{"c":30.42,"h":30.55,"l":30.365,"n":117,"o":30.37,"t":"2026-10-20T13:30:00Z","v":49040,"vw":30.426398},{"c":30.26,"h":30.42,"l":30.23,"n":277,"o":30.42,"t":"2026-10-20T13:35:00Z","v":141424,"vw":30.310491},{"c":30.215,"h":30.265,"l":30.18,"n":140,"o":30.26,"t":"2026-10-20T13:40:00Z","v":34092,"vw":30.213838},{"c":30.09,"h":30.21,"l":30.015,"n":298,"o":30.2,"t":"2026-10-20T13:45:00Z","v":92361,"vw":30.107569},{"c":30.19,"h":30.23,"l":30.07,"n":75,"o":30.07,"t":"2026-10-20T13:50:00Z","v":31889,"vw":30.155952},{"c":30.12,"h":30.23,"l":30.1,"n":56,"o":30.23,"t":"2026-10-20T13:55:00Z","v":15841,"vw":30.17309},{"c":30.25,"h":30.27,"l":30.15,"n":104,"o":30.15,"t":"2026-10-20T14:00:00Z","v":40210,"vw":30.238551},{"c":29.9917,"h":30.25,"l":29.94,"n":191,"o":30.25,"t":"2026-10-20T14:05:00Z","v":56282,"vw":30.03155},{"c":29.8705,"h":30.11,"l":29.8417,"n":259,"o":30.04,"t":"2026-10-20T14:10:00Z","v":110274,"vw":29.989965},{"c":29.77,"h":29.87,"l":29.6992,"n":237,"o":29.87,"t":"2026-10-20T14:15:00Z","v":99247,"vw":29.77453},{"c":29.445,"h":29.83,"l":29.4401,"n":252,"o":29.815,"t":"2026-10-20T14:20:00Z","v":89084,"vw":29.655348},{"c":29.11,"h":29.45,"l":29.08,"n":518,"o":29.435,"t":"2026-10-20T14:25:00Z","v":250184,"vw":29.20844},{"c":29.01,"h":29.16,"l":28.94,"n":557,"o":29.1,"t":"2026-10-20T14:30:00Z","v":206945,"vw":29.042026},{"c":29.19,"h":29.29,"l":28.985,"n":301,"o":29,"t":"2026-10-20T14:35:00Z","v":139413,"vw":29.142705},{"c":29.1,"h":29.25,"l":28.975,"n":581,"o":29.19,"t":"2026-10-20T14:40:00Z","v":250621,"vw":29.068059},{"c":29.28,"h":29.2986,"l":29.09,"n":157,"o":29.09,"t":"2026-10-20T14:45:00Z","v":92796,"vw":29.208286},{"c":29.365,"h":29.4064,"l":29.2899,"n":180,"o":29.2899,"t":"2026-10-20T14:50:00Z","v":82225,"vw":29.3604},{"c":29.42,"h":29.42,"l":29.35,"n":112,"o":29.41,"t":"2026-10-20T14:55:00Z","v":78495,"vw":29.388667},{"c":29.52,"h":29.54,"l":29.42,"n":94,"o":29.42,"t":"2026-10-20T15:00:00Z","v":56231,"vw":29.486596},{"c":29.525,"h":29.545,"l":29.48,"n":153,"o":29.54,"t":"2026-10-20T15:05:00Z","v":147606,"vw":29.506489},{"c":29.8,"h":29.86,"l":29.495,"n":387,"o":29.495,"t":"2026-10-20T15:10:00Z","v":178035,"vw":29.646841},{"c":29.68,"h":29.8,"l":29.62,"n":89,"o":29.8,"t":"2026-10-20T15:15:00Z","v":42537,"vw":29.689068},{"c":29.82,"h":29.88,"l":29.69,"n":165,"o":29.69,"t":"2026-10-20T15:20:00Z","v":111085,"vw":29.781886},{"c":29.84,"h":29.84,"l":29.78,"n":68,"o":29.83,"t":"2026-10-20T15:25:00Z","v":36085,"vw":29.816822},{"c":29.845,"h":29.88,"l":29.818,"n":35,"o":29.83,"t":"2026-10-20T15:30:00Z","v":13557,"vw":29.848719},{"c":29.85,"h":29.89,"l":29.84,"n":114,"o":29.86,"t":"2026-10-20T15:35:00Z","v":80684,"vw":29.857727},{"c":29.74,"h":29.8,"l":29.71,"n":41,"o":29.8,"t":"2026-10-20T15:40:00Z","v":26279,"vw":29.752506},{"c":29.74,"h":29.795,"l":29.72,"n":41,"o":29.72,"t":"2026-10-20T15:45:00Z","v":18337,"vw":29.760262},{"c":29.75,"h":29.75,"l":29.73,"n":19,"o":29.75,"t":"2026-10-20T15:50:00Z","v":11112,"vw":29.739822},{"c":29.78,"h":29.795,"l":29.775,"n":11,"o":29.78,"t":"2026-10-20T15:55:00Z","v":3003,"vw":29.785471},{"c":29.78,"h":29.78,"l":29.76,"n":23,"o":29.766,"t":"2026-10-20T16:00:00Z","v":4488,"vw":29.774087},{"c":29.8,"h":29.82,"l":29.745,"n":35,"o":29.81,"t":"2026-10-20T16:05:00Z","v":17607,"vw":29.780197},{"c":29.82,"h":29.86,"l":29.8,"n":38,"o":29.825,"t":"2026-10-20T16:10:00Z","v":18021,"vw":29.836215},{"c":29.94,"h":29.96,"l":29.77,"n":86,"o":29.79,"t":"2026-10-20T16:15:00Z","v":57462,"vw":29.91215},{"c":29.88,"h":29.955,"l":29.865,"n":68,"o":29.935,"t":"2026-10-20T16:20:00Z","v":41564,"vw":29.931878},{"c":29.84,"h":29.88,"l":29.8,"n":33,"o":29.87,"t":"2026-10-20T16:25:00Z","v":26957,"vw":29.854067},{"c":29.7999,"h":29.84,"l":29.79,"n":50,"o":29.82,"t":"2026-10-20T16:30:00Z","v":22293,"vw":29.823994},{"c":29.69,"h":29.77,"l":29.68,"n":64,"o":29.77,"t":"2026-10-20T16:35:00Z","v":68492,"vw":29.704544},{"c":29.715,"h":29.715,"l":29.655,"n":61,"o":29.685,"t":"2026-10-20T16:40:00Z","v":40394,"vw":29.687431},{"c":29.78,"h":29.79,"l":29.75,"n":76,"o":29.76,"t":"2026-10-20T16:45:00Z","v":32151,"vw":29.76979},{"c":29.83,"h":29.83,"l":29.77,"n":6,"o":29.78,"t":"2026-10-20T16:50:00Z","v":2262,"vw":29.825023},{"c":29.83,"h":29.85,"l":29.825,"n":43,"o":29.84,"t":"2026-10-20T16:55:00Z","v":10337,"vw":29.834245},{"c":29.9,"h":29.92,"l":29.81,"n":230,"o":29.83,"t":"2026-10-20T17:00:00Z","v":134120,"vw":29.88783},{"c":29.85,"h":29.9,"l":29.845,"n":36,"o":29.9,"t":"2026-10-20T17:05:00Z","v":24077,"vw":29.865928},{"c":29.81,"h":29.85,"l":29.81,"n":36,"o":29.85,"t":"2026-10-20T17:10:00Z","v":24642,"vw":29.832939},{"c":29.715,"h":29.8,"l":29.71,"n":22,"o":29.8,"t":"2026-10-20T17:15:00Z","v":13332,"vw":29.741945},{"c":29.77,"h":29.77,"l":29.69,"n":37,"o":29.72,"t":"2026-10-20T17:20:00Z","v":23914,"vw":29.721613},{"c":29.76,"h":29.8,"l":29.76,"n":25,"o":29.8,"t":"2026-10-20T17:25:00Z","v":23065,"vw":29.777987},{"c":29.7801,"h":29.7802,"l":29.76,"n":4,"o":29.76,"t":"2026-10-20T17:30:00Z","v":4300,"vw":29.77894},{"c":29.78,"h":29.78,"l":29.75,"n":13,"o":29.76,"t":"2026-10-20T17:35:00Z","v":5676,"vw":29.776647},{"c":29.76,"h":29.81,"l":29.75,"n":10,"o":29.8,"t":"2026-10-20T17:40:00Z","v":4578,"vw":29.798345},{"c":29.74,"h":29.76,"l":29.74,"n":7,"o":29.76,"t":"2026-10-20T17:45:00Z","v":1300,"vw":29.746531},{"c":29.72,"h":29.72,"l":29.71,"n":11,"o":29.71,"t":"2026-10-20T17:50:00Z","v":3274,"vw":29.711158},{"c":29.74,"h":29.77,"l":29.74,"n":17,"o":29.75,"t":"2026-10-20T17:55:00Z","v":10715,"vw":29.754657},{"c":29.7,"h":29.725,"l":29.684,"n":12,"o":29.725,"t":"2026-10-20T18:00:00Z","v":5843,"vw":29.692544},{"c":29.73,"h":29.7318,"l":29.73,"n":3,"o":29.7318,"t":"2026-10-20T18:05:00Z","v":300,"vw":29.7306},{"c":29.7,"h":29.7,"l":29.7,"n":2,"o":29.7,"t":"2026-10-20T18:10:00Z","v":201,"vw":29.7},{"c":29.71,"h":29.71,"l":29.71,"n":4,"o":29.71,"t":"2026-10-20T18:15:00Z","v":1506,"vw":29.71},{"c":29.73,"h":29.74,"l":29.71,"n":10,"o":29.71,"t":"2026-10-20T18:20:00Z","v":4832,"vw":29.718503},{"c":29.72,"h":29.76,"l":29.72,"n":18,"o":29.76,"t":"2026-10-20T18:25:00Z","v":6027,"vw":29.739725},{"c":29.785,"h":29.785,"l":29.76,"n":14,"o":29.76,"t":"2026-10-20T18:30:00Z","v":11207,"vw":29.774557},{"c":29.805,"h":29.825,"l":29.78,"n":21,"o":29.79,"t":"2026-10-20T18:35:00Z","v":11402,"vw":29.809976},{"c":29.85,"h":29.85,"l":29.79,"n":33,"o":29.81,"t":"2026-10-20T18:40:00Z","v":16807,"vw":29.827816},{"c":29.81,"h":29.8699,"l":29.79,"n":18,"o":29.8699,"t":"2026-10-20T18:45:00Z","v":6921,"vw":29.800012},{"c":29.8,"h":29.82,"l":29.8,"n":10,"o":29.82,"t":"2026-10-20T18:50:00Z","v":4070,"vw":29.809623},{"c":29.8,"h":29.825,"l":29.8,"n":29,"o":29.8,"t":"2026-10-20T18:55:00Z","v":17396,"vw":29.818215},{"c":29.74,"h":29.79,"l":29.73,"n":29,"o":29.79,"t":"2026-10-20T19:00:00Z","v":5600,"vw":29.743727},{"c":29.79,"h":29.82,"l":29.75,"n":51,"o":29.76,"t":"2026-10-20T19:05:00Z","v":18407,"vw":29.807188},{"c":29.83,"h":29.845,"l":29.785,"n":45,"o":29.8,"t":"2026-10-20T19:10:00Z","v":23636,"vw":29.811928},{"c":29.88,"h":29.88,"l":29.84,"n":28,"o":29.86,"t":"2026-10-20T19:15:00Z","v":8565,"vw":29.845714},{"c":29.915,"h":29.9297,"l":29.89,"n":28,"o":29.9079,"t":"2026-10-20T19:20:00Z","v":8303,"vw":29.906096},{"c":29.86,"h":29.925,"l":29.85,"n":44,"o":29.92,"t":"2026-10-20T19:25:00Z","v":16546,"vw":29.869295},{"c":29.86,"h":29.87,"l":29.815,"n":75,"o":29.87,"t":"2026-10-20T19:30:00Z","v":21356,"vw":29.832168},{"c":29.9,"h":29.9,"l":29.87,"n":16,"o":29.87,"t":"2026-10-20T19:35:00Z","v":3145,"vw":29.890415},{"c":29.855,"h":29.89,"l":29.835,"n":54,"o":29.89,"t":"2026-10-20T19:40:00Z","v":25742,"vw":29.853544},{"c":29.82,"h":29.855,"l":29.82,"n":61,"o":29.855,"t":"2026-10-20T19:45:00Z","v":14387,"vw":29.827815},{"c":29.835,"h":29.835,"l":29.805,"n":93,"o":29.82,"t":"2026-10-20T19:50:00Z","v":17266,"vw":29.814062},{"c":29.87,"h":29.875,"l":29.835,"n":114,"o":29.85,"t":"2026-10-20T19:55:00Z","v":20773,"vw":29.861792},{"c":29.85,"h":29.85,"l":29.85,"n":5,"o":29.85,"t":"2026-10-20T20:00:00Z","v":3962,"vw":29.85},{"c":29.759,"h":29.7639,"l":29.759,"n":4,"o":29.7639,"t":"2026-10-20T20:10:00Z","v":602,"vw":29.763083},{"c":29.7499,"h":29.75,"l":29.7499,"n":3,"o":29.75,"t":"2026-10-20T20:15:00Z","v":300,"vw":29.749967},{"c":29.79,"h":29.79,"l":29.79,"n":5,"o":29.79,"t":"2026-10-20T20:20:00Z","v":500,"vw":29.79},{"c":29.77,"h":29.77,"l":29.77,"n":1,"o":29.77,"t":"2026-10-20T20:25:00Z","v":200,"vw":29.77},{"c":29.7168,"h":29.7168,"l":29.7168,"n":1,"o":29.7168,"t":"2026-10-20T20:40:00Z","v":109,"vw":29.7168},{"c":29.68,"h":29.68,"l":29.68,"n":1,"o":29.68,"t":"2026-10-20T20:50:00Z","v":200,"vw":29.68},{"c":29.62,"h":29.62,"l":29.61,"n":4,"o":29.611,"t":"2026-10-20T20:55:00Z","v":501,"vw":29.6126},{"c":29.79,"h":29.79,"l":29.4263,"n":12,"o":29.4263,"t":"2026-10-20T21:15:00Z","v":4107,"vw":29.566361},{"c":29.4,"h":29.51,"l":29.4,"n":14,"o":29.51,"t":"2026-10-20T22:00:00Z","v":2586,"vw":29.465004},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-10-20T22:15:00Z","v":590,"vw":29.6},{"c":29.56,"h":29.5754,"l":29.56,"n":3,"o":29.5754,"t":"2026-10-20T22:20:00Z","v":500,"vw":29.56616},{"c":29.58,"h":29.59,"l":29.58,"n":5,"o":29.589,"t":"2026-10-20T22:25:00Z","v":1510,"vw":29.586947},{"c":29.7,"h":29.7,"l":29.7,"n":3,"o":29.7,"t":"2026-10-20T22:40:00Z","v":211,"vw":29.7},{"c":29.68,"h":29.68,"l":29.68,"n":1,"o":29.68,"t":"2026-10-20T23:05:00Z","v":550,"vw":29.68},{"c":29.76,"h":29.76,"l":29.76,"n":2,"o":29.76,"t":"2026-10-20T23:15:00Z","v":200,"vw":29.76},{"c":29.791,"h":29.791,"l":29.791,"n":1,"o":29.791,"t":"2026-10-20T23:25:00Z","v":100,"vw":29.791},{"c":29.81,"h":29.81,"l":29.81,"n":5,"o":29.81,"t":"2026-10-20T23:35:00Z","v":4000,"vw":29.81},{"c":29.84,"h":29.84,"l":29.801,"n":6,"o":29.801,"t":"2026-10-20T23:50:00Z","v":600,"vw":29.833276},{"c":29.75,"h":29.85,"l":29.75,"n":10,"o":29.8038,"t":"2026-10-20T23:55:00Z","v":2082,"vw":29.821526},{"c":30.28,"h":30.44,"l":30.13,"n":59,"o":30.44,"t":"2026-10-21T08:00:00Z","v":10254,"vw":30.298298},{"c":30.3395,"h":30.3395,"l":30.28,"n":5,"o":30.28,"t":"2026-10-21T08:05:00Z","v":1148,"vw":30.310834},{"c":30.46,"h":30.46,"l":30.4,"n":4,"o":30.4,"t":"2026-10-21T08:15:00Z","v":304,"vw":30.424291},{"c":30.32,"h":30.33,"l":30.32,"n":17,"o":30.33,"t":"2026-10-21T08:25:00Z","v":2410,"vw":30.322927},{"c":30.32,"h":30.32,"l":30.32,"n":1,"o":30.32,"t":"2026-10-21T08:40:00Z","v":200,"vw":30.32},{"c":30.4,"h":30.41,"l":30.4,"n":60,"o":30.4,"t":"2026-10-21T09:05:00Z","v":8718,"vw":30.400121},{"c":30.41,"h":30.41,"l":30.41,"n":1,"o":30.41,"t":"2026-10-21T09:10:00Z","v":400,"vw":30.41},{"c":30.35,"h":30.37,"l":30.35,"n":8,"o":30.37,"t":"2026-10-21T09:20:00Z","v":2873,"vw":30.350769},{"c":30.35,"h":30.36,"l":30.35,"n":42,"o":30.36,"t":"2026-10-21T09:25:00Z","v":22345,"vw":30.353981},{"c":30.18,"h":30.25,"l":30.18,"n":14,"o":30.25,"t":"2026-10-21T09:30:00Z","v":980,"vw":30.211071},{"c":30.3018,"h":30.3018,"l":30.3018,"n":1,"o":30.3018,"t":"2026-10-21T09:45:00Z","v":100,"vw":30.3018},{"c":30.45,"h":30.45,"l":30.42,"n":15,"o":30.42,"t":"2026-10-21T10:00:00Z","v":6900,"vw":30.449555},{"c":30.4,"h":30.46,"l":30.4,"n":24,"o":30.46,"t":"2026-10-21T10:05:00Z","v":5880,"vw":30.401053},{"c":30.39,"h":30.4,"l":30.39,"n":8,"o":30.4,"t":"2026-10-21T10:10:00Z","v":4320,"vw":30.399767},{"c":30.4,"h":30.43,"l":30.38,"n":31,"o":30.43,"t":"2026-10-21T10:15:00Z","v":5345,"vw":30.402483},{"c":30.29,"h":30.3,"l":30.27,"n":14,"o":30.27,"t":"2026-10-21T10:25:00Z","v":1771,"vw":30.286929},{"c":30.3,"h":30.3,"l":30.3,"n":5,"o":30.3,"t":"2026-10-21T10:30:00Z","v":5805,"vw":30.3},{"c":30.0497,"h":30.07,"l":30.0497,"n":2,"o":30.07,"t":"2026-10-21T10:40:00Z","v":1800,"vw":30.067744},{"c":30.11,"h":30.11,"l":30.11,"n":2,"o":30.11,"t":"2026-10-21T10:50:00Z","v":110,"vw":30.11},{"c":30.07,"h":30.12,"l":30.05,"n":35,"o":30.12,"t":"2026-10-21T11:00:00Z","v":5614,"vw":30.094627},{"c":30.11,"h":30.11,"l":30.1,"n":13,"o":30.1,"t":"2026-10-21T11:05:00Z","v":3777,"vw":30.10142},{"c":30,"h":30.05,"l":30,"n":10,"o":30.05,"t":"2026-10-21T11:10:00Z","v":5327,"vw":30.040249},{"c":30.06,"h":30.06,"l":30.04,"n":6,"o":30.04,"t":"2026-10-21T11:15:00Z","v":1360,"vw":30.054127},{"c":30.02,"h":30.08,"l":30.02,"n":10,"o":30.05,"t":"2026-10-21T11:20:00Z","v":2416,"vw":30.040908},{"c":30.0694,"h":30.0694,"l":29.99,"n":3,"o":29.99,"t":"2026-10-21T11:25:00Z","v":4201,"vw":30.065619},{"c":29.95,"h":29.99,"l":29.95,"n":21,"o":29.99,"t":"2026-10-21T11:30:00Z","v":6314,"vw":29.984412},{"c":30.0354,"h":30.0354,"l":30.01,"n":4,"o":30.01,"t":"2026-10-21T11:35:00Z","v":320,"vw":30.021545},{"c":29.92,"h":29.93,"l":29.92,"n":5,"o":29.93,"t":"2026-10-21T11:40:00Z","v":376,"vw":29.925533},{"c":29.9725,"h":30,"l":29.97,"n":10,"o":29.97,"t":"2026-10-21T11:45:00Z","v":3940,"vw":29.979766},{"c":29.98,"h":29.98,"l":29.98,"n":3,"o":29.98,"t":"2026-10-21T11:50:00Z","v":250,"vw":29.98},{"c":29.99,"h":29.99,"l":29.99,"n":1,"o":29.99,"t":"2026-10-21T11:55:00Z","v":200,"vw":29.99},{"c":30.05,"h":30.05,"l":30,"n":21,"o":30,"t":"2026-10-21T12:00:00Z","v":6893,"vw":30.021519},{"c":30.02,"h":30.08,"l":30.02,"n":3,"o":30.08,"t":"2026-10-21T12:05:00Z","v":300,"vw":30.048571},{"c":30.06,"h":30.07,"l":30.03,"n":8,"o":30.03,"t":"2026-10-21T12:10:00Z","v":905,"vw":30.058},{"c":30.06,"h":30.0799,"l":30.06,"n":5,"o":30.0799,"t":"2026-10-21T12:15:00Z","v":565,"vw":30.067475},{"c":30.17,"h":30.17,"l":30.1131,"n":73,"o":30.1131,"t":"2026-10-21T12:20:00Z","v":10864,"vw":30.142529},{"c":30.2,"h":30.25,"l":30.19,"n":42,"o":30.1993,"t":"2026-10-21T12:25:00Z","v":6753,"vw":30.225413},{"c":30.27,"h":30.27,"l":30.22,"n":30,"o":30.2503,"t":"2026-10-21T12:30:00Z","v":5946,"vw":30.24836},{"c":30.2799,"h":30.3015,"l":30.2799,"n":4,"o":30.3015,"t":"2026-10-21T12:35:00Z","v":701,"vw":30.297557},{"c":30.1895,"h":30.1895,"l":30.1895,"n":2,"o":30.1895,"t":"2026-10-21T12:40:00Z","v":502,"vw":30.1895},{"c":30.2299,"h":30.24,"l":30.2,"n":4,"o":30.2085,"t":"2026-10-21T12:45:00Z","v":800,"vw":30.2196},{"c":30.19,"h":30.19,"l":30.19,"n":1,"o":30.19,"t":"2026-10-21T12:50:00Z","v":200,"vw":30.19},{"c":30.14,"h":30.19,"l":30.14,"n":12,"o":30.18,"t":"2026-10-21T12:55:00Z","v":1593,"vw":30.153284},{"c":29.95,"h":30.18,"l":29.9,"n":67,"o":30.18,"t":"2026-10-21T13:00:00Z","v":17497,"vw":30.014164},{"c":29.9109,"h":29.94,"l":29.7909,"n":23,"o":29.94,"t":"2026-10-21T13:05:00Z","v":7013,"vw":29.864573},{"c":29.91,"h":29.98,"l":29.91,"n":14,"o":29.96,"t":"2026-10-21T13:10:00Z","v":5552,"vw":29.955398},{"c":29.9057,"h":29.94,"l":29.84,"n":17,"o":29.84,"t":"2026-10-21T13:15:00Z","v":7949,"vw":29.915686},{"c":29.93,"h":29.93,"l":29.9008,"n":5,"o":29.9008,"t":"2026-10-21T13:20:00Z","v":2500,"vw":29.92016},{"c":29.99,"h":30,"l":29.99,"n":6,"o":30,"t":"2026-10-21T13:25:00Z","v":1027,"vw":29.997778},{"c":30.04,"h":30.095,"l":29.93,"n":144,"o":29.98,"t":"2026-10-21T13:30:00Z","v":43309,"vw":30.022251},{"c":30.1,"h":30.15,"l":30.045,"n":107,"o":30.05,"t":"2026-10-21T13:35:00Z","v":42580,"vw":30.085753},{"c":30.06,"h":30.12,"l":30.03,"n":273,"o":30.07,"t":"2026-10-21T13:40:00Z","v":145806,"vw":30.076385},{"c":30.055,"h":30.12,"l":30.01,"n":214,"o":30.05,"t":"2026-10-21T13:45:00Z","v":68869,"vw":30.060095},{"c":30.03,"h":30.08,"l":29.98,"n":176,"o":30.03,"t":"2026-10-21T13:50:00Z","v":64599,"vw":30.043103},{"c":30.135,"h":30.155,"l":30.02,"n":83,"o":30.04,"t":"2026-10-21T13:55:00Z","v":27909,"vw":30.099},{"c":30.15,"h":30.25,"l":30.11,"n":113,"o":30.16,"t":"2026-10-21T14:00:00Z","v":48678,"vw":30.161058},{"c":30.275,"h":30.32,"l":30.15,"n":85,"o":30.18,"t":"2026-10-21T14:05:00Z","v":29710,"vw":30.213666},{"c":30.12,"h":30.2802,"l":30.11,"n":191,"o":30.2802,"t":"2026-10-21T14:10:00Z","v":90615,"vw":30.20384},{"c":30.16,"h":30.18,"l":30.12,"n":101,"o":30.14,"t":"2026-10-21T14:15:00Z","v":27562,"vw":30.157452},{"c":30.13,"h":30.175,"l":30.08,"n":263,"o":30.16,"t":"2026-10-21T14:20:00Z","v":87084,"vw":30.120563},{"c":30.03,"h":30.145,"l":29.99,"n":135,"o":30.14,"t":"2026-10-21T14:25:00Z","v":48195,"vw":30.048886},{"c":30.05,"h":30.05,"l":29.96,"n":95,"o":30.03,"t":"2026-10-21T14:30:00Z","v":60757,"vw":30.00185},{"c":30.14,"h":30.14,"l":30.05,"n":80,"o":30.05,"t":"2026-10-21T14:35:00Z","v":46369,"vw":30.11871},{"c":30.08,"h":30.17,"l":30.0701,"n":59,"o":30.14,"t":"2026-10-21T14:40:00Z","v":16131,"vw":30.145449},{"c":30.065,"h":30.14,"l":30.06,"n":51,"o":30.1,"t":"2026-10-21T14:45:00Z","v":26400,"vw":30.098411},{"c":30.105,"h":30.105,"l":30.0411,"n":26,"o":30.06,"t":"2026-10-21T14:50:00Z","v":9347,"vw":30.067085},{"c":30.115,"h":30.1399,"l":30.08,"n":47,"o":30.105,"t":"2026-10-21T14:55:00Z","v":21017,"vw":30.110522},{"c":30.15,"h":30.15,"l":30.0998,"n":30,"o":30.1,"t":"2026-10-21T15:00:00Z","v":15083,"vw":30.13787},{"c":30.1801,"h":30.19,"l":30.15,"n":28,"o":30.1599,"t":"2026-10-21T15:05:00Z","v":16183,"vw":30.173999},{"c":30.22,"h":30.22,"l":30.19,"n":17,"o":30.19,"t":"2026-10-21T15:10:00Z","v":5479,"vw":30.217645},{"c":30.17,"h":30.19,"l":30.1601,"n":13,"o":30.18,"t":"2026-10-21T15:15:00Z","v":5793,"vw":30.165875},{"c":30.08,"h":30.19,"l":30,"n":60,"o":30.19,"t":"2026-10-21T15:20:00Z","v":20999,"vw":30.08712},{"c":29.95,"h":30.08,"l":29.93,"n":245,"o":30.08,"t":"2026-10-21T15:25:00Z","v":101100,"vw":30.029688},{"c":29.98,"h":29.99,"l":29.92,"n":46,"o":29.96,"t":"2026-10-21T15:30:00Z","v":20360,"vw":29.962922},{"c":29.89,"h":29.98,"l":29.87,"n":76,"o":29.96,"t":"2026-10-21T15:35:00Z","v":33013,"vw":29.944538},{"c":30.09,"h":30.09,"l":29.91,"n":31,"o":29.91,"t":"2026-10-21T15:40:00Z","v":11544,"vw":30.015397},{"c":30.04,"h":30.08,"l":30.04,"n":40,"o":30.08,"t":"2026-10-21T15:45:00Z","v":12627,"vw":30.052804},{"c":30.04,"h":30.055,"l":30.03,"n":14,"o":30.03,"t":"2026-10-21T15:50:00Z","v":4250,"vw":30.040833},{"c":30.08,"h":30.1,"l":30.052,"n":42,"o":30.055,"t":"2026-10-21T15:55:00Z","v":15548,"vw":30.08139},{"c":30.13,"h":30.13,"l":30.07,"n":25,"o":30.07,"t":"2026-10-21T16:00:00Z","v":6518,"vw":30.080937},{"c":30.17,"h":30.19,"l":30.13,"n":47,"o":30.13,"t":"2026-10-21T16:05:00Z","v":13883,"vw":30.158813},{"c":30.15,"h":30.2,"l":30.15,"n":14,"o":30.17,"t":"2026-10-21T16:10:00Z","v":4417,"vw":30.172727},{"c":30.13,"h":30.16,"l":30.12,"n":41,"o":30.16,"t":"2026-10-21T16:15:00Z","v":20303,"vw":30.12681},{"c":30.12,"h":30.15,"l":30.12,"n":25,"o":30.14,"t":"2026-10-21T16:20:00Z","v":2731,"vw":30.139195},{"c":30.11,"h":30.13,"l":30.1,"n":16,"o":30.11,"t":"2026-10-21T16:25:00Z","v":4811,"vw":30.114877},{"c":30.17,"h":30.17,"l":30.13,"n":6,"o":30.13,"t":"2026-10-21T16:30:00Z","v":6937,"vw":30.135434},{"c":29.93,"h":30.21,"l":29.92,"n":177,"o":30.18,"t":"2026-10-21T16:35:00Z","v":83467,"vw":30.107193},{"c":30.035,"h":30.11,"l":29.89,"n":162,"o":29.91,"t":"2026-10-21T16:40:00Z","v":77856,"vw":30.031304},{"c":30.06,"h":30.09,"l":30,"n":76,"o":30.01,"t":"2026-10-21T16:45:00Z","v":36973,"vw":30.048422},{"c":30.05,"h":30.08,"l":30.04,"n":49,"o":30.06,"t":"2026-10-21T16:50:00Z","v":27735,"vw":30.064155},{"c":30.07,"h":30.07,"l":30.03,"n":13,"o":30.05,"t":"2026-10-21T16:55:00Z","v":5529,"vw":30.050053},{"c":30.115,"h":30.12,"l":30.06,"n":41,"o":30.09,"t":"2026-10-21T17:00:00Z","v":16348,"vw":30.095687},{"c":30.07,"h":30.13,"l":30.0519,"n":20,"o":30.125,"t":"2026-10-21T17:05:00Z","v":13005,"vw":30.060619},{"c":30.065,"h":30.07,"l":30.05,"n":23,"o":30.06,"t":"2026-10-21T17:10:00Z","v":5624,"vw":30.067726},{"c":30.09,"h":30.09,"l":30.03,"n":23,"o":30.05,"t":"2026-10-21T17:15:00Z","v":9271,"vw":30.072273},{"c":30.052,"h":30.1,"l":30.05,"n":24,"o":30.1,"t":"2026-10-21T17:20:00Z","v":9609,"vw":30.067724},{"c":30.07,"h":30.115,"l":30.06,"n":31,"o":30.065,"t":"2026-10-21T17:25:00Z","v":6613,"vw":30.086962},{"c":30.1,"h":30.11,"l":30.07,"n":18,"o":30.11,"t":"2026-10-21T17:30:00Z","v":12086,"vw":30.0855},{"c":30.06,"h":30.09,"l":30.055,"n":11,"o":30.08,"t":"2026-10-21T17:35:00Z","v":2300,"vw":30.062262},{"c":29.995,"h":30.02,"l":29.98,"n":46,"o":30.02,"t":"2026-10-21T17:40:00Z","v":26090,"vw":29.997023},{"c":30.03,"h":30.055,"l":30.015,"n":9,"o":30.015,"t":"2026-10-21T17:45:00Z","v":4830,"vw":30.047922},{"c":30.01,"h":30.035,"l":29.995,"n":13,"o":30.03,"t":"2026-10-21T17:50:00Z","v":7703,"vw":30.025769},{"c":30.01,"h":30.02,"l":30.01,"n":8,"o":30.01,"t":"2026-10-21T17:55:00Z","v":651,"vw":30.013333},{"c":29.965,"h":29.99,"l":29.965,"n":20,"o":29.97,"t":"2026-10-21T18:00:00Z","v":18675,"vw":29.971793},{"c":29.89,"h":29.95,"l":29.88,"n":54,"o":29.95,"t":"2026-10-21T18:05:00Z","v":27796,"vw":29.91529},{"c":29.91,"h":29.91,"l":29.87,"n":34,"o":29.875,"t":"2026-10-21T18:10:00Z","v":14944,"vw":29.891793},{"c":29.885,"h":29.93,"l":29.86,"n":23,"o":29.92,"t":"2026-10-21T18:15:00Z","v":13211,"vw":29.900628},{"c":29.92,"h":29.96,"l":29.89,"n":18,"o":29.89,"t":"2026-10-21T18:20:00Z","v":2487,"vw":29.927213},{"c":29.929,"h":29.945,"l":29.92,"n":72,"o":29.93,"t":"2026-10-21T18:25:00Z","v":34554,"vw":29.9315},{"c":29.86,"h":29.89,"l":29.85,"n":18,"o":29.89,"t":"2026-10-21T18:30:00Z","v":7963,"vw":29.87751},{"c":29.8151,"h":29.885,"l":29.8113,"n":41,"o":29.855,"t":"2026-10-21T18:35:00Z","v":11262,"vw":29.840057},{"c":29.825,"h":29.83,"l":29.81,"n":39,"o":29.82,"t":"2026-10-21T18:40:00Z","v":12523,"vw":29.817209},{"c":30.13,"h":30.13,"l":29.85,"n":82,"o":29.85,"t":"2026-10-21T18:45:00Z","v":55947,"vw":29.932641},{"c":30.18,"h":30.22,"l":30.085,"n":61,"o":30.12,"t":"2026-10-21T18:50:00Z","v":26918,"vw":30.134649},{"c":30.5,"h":30.53,"l":30.21,"n":300,"o":30.21,"t":"2026-10-21T18:55:00Z","v":136876,"vw":30.406663},{"c":30.5,"h":30.74,"l":30.43,"n":605,"o":30.51,"t":"2026-10-21T19:00:00Z","v":234509,"vw":30.574434},{"c":30.425,"h":30.5,"l":30.3001,"n":120,"o":30.5,"t":"2026-10-21T19:05:00Z","v":37656,"vw":30.408748},{"c":30.32,"h":30.57,"l":30.32,"n":95,"o":30.44,"t":"2026-10-21T19:10:00Z","v":26589,"vw":30.429151},{"c":30.28,"h":30.33,"l":30.24,"n":192,"o":30.3101,"t":"2026-10-21T19:15:00Z","v":99185,"vw":30.28033},{"c":30.3,"h":30.3799,"l":30.28,"n":146,"o":30.29,"t":"2026-10-21T19:20:00Z","v":47819,"vw":30.324758},{"c":30.08,"h":30.28,"l":30.08,"n":93,"o":30.28,"t":"2026-10-21T19:25:00Z","v":29004,"vw":30.189568},{"c":29.89,"h":30.0734,"l":29.89,"n":171,"o":30.0734,"t":"2026-10-21T19:30:00Z","v":58626,"vw":29.992836},{"c":29.71,"h":29.9,"l":29.71,"n":202,"o":29.9,"t":"2026-10-21T19:35:00Z","v":55099,"vw":29.809119},{"c":29.78,"h":29.81,"l":29.69,"n":106,"o":29.7,"t":"2026-10-21T19:40:00Z","v":26551,"vw":29.765612},{"c":29.76,"h":29.79,"l":29.72,"n":82,"o":29.79,"t":"2026-10-21T19:45:00Z","v":18632,"vw":29.758543},{"c":29.74,"h":29.795,"l":29.69,"n":126,"o":29.77,"t":"2026-10-21T19:50:00Z","v":38740,"vw":29.730025},{"c":29.74,"h":29.805,"l":29.73,"n":193,"o":29.76,"t":"2026-10-21T19:55:00Z","v":50484,"vw":29.747512},{"c":29.71,"h":29.73,"l":29.68,"n":9,"o":29.73,"t":"2026-10-21T20:00:00Z","v":7588,"vw":29.716163},{"c":29.71,"h":29.7315,"l":29.71,"n":7,"o":29.73,"t":"2026-10-21T20:05:00Z","v":1410,"vw":29.728825},{"c":29.7031,"h":29.7031,"l":29.7031,"n":1,"o":29.7031,"t":"2026-10-21T20:15:00Z","v":200,"vw":29.7031},{"c":29.7305,"h":29.7305,"l":29.7305,"n":2,"o":29.7305,"t":"2026-10-21T20:20:00Z","v":170,"vw":29.7305},{"c":29.7795,"h":29.7795,"l":29.7795,"n":1,"o":29.7795,"t":"2026-10-21T20:25:00Z","v":341,"vw":29.7795},{"c":29.7601,"h":29.77,"l":29.7601,"n":5,"o":29.77,"t":"2026-10-21T20:30:00Z","v":1707,"vw":29.769345},{"c":29.69,"h":29.69,"l":29.69,"n":9,"o":29.69,"t":"2026-10-21T20:45:00Z","v":823,"vw":29.69},{"c":29.68,"h":29.68,"l":29.68,"n":1,"o":29.68,"t":"2026-10-21T20:55:00Z","v":165,"vw":29.68},{"c":29.5811,"h":29.5811,"l":29.5811,"n":3,"o":29.5811,"t":"2026-10-21T21:00:00Z","v":802,"vw":29.5811},{"c":29.69,"h":29.69,"l":29.69,"n":1,"o":29.69,"t":"2026-10-21T21:25:00Z","v":134,"vw":29.69},{"c":29.74,"h":29.74,"l":29.74,"n":1,"o":29.74,"t":"2026-10-21T22:05:00Z","v":100,"vw":29.74},{"c":29.76,"h":29.76,"l":29.75,"n":2,"o":29.75,"t":"2026-10-21T22:10:00Z","v":800,"vw":29.75125},{"c":29.85,"h":29.85,"l":29.85,"n":1,"o":29.85,"t":"2026-10-21T22:25:00Z","v":195,"vw":29.85},{"c":29.86,"h":29.86,"l":29.86,"n":2,"o":29.86,"t":"2026-10-21T22:30:00Z","v":1501,"vw":29.86},{"c":29.8997,"h":29.8997,"l":29.87,"n":8,"o":29.87,"t":"2026-10-21T22:35:00Z","v":1404,"vw":29.896274},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-10-21T22:45:00Z","v":100,"vw":29.9},{"c":29.95,"h":29.95,"l":29.95,"n":1,"o":29.95,"t":"2026-10-21T22:50:00Z","v":200,"vw":29.95},{"c":30,"h":30,"l":29.98,"n":7,"o":29.98,"t":"2026-10-21T23:05:00Z","v":895,"vw":29.986829},{"c":30.1,"h":30.13,"l":30.1,"n":2,"o":30.13,"t":"2026-10-21T23:50:00Z","v":700,"vw":30.121429},{"c":30.15,"h":30.15,"l":30.02,"n":5,"o":30.02,"t":"2026-10-21T23:55:00Z","v":3501,"vw":30.114},{"c":31.9489,"h":31.9489,"l":31.23,"n":270,"o":31.71,"t":"2026-10-22T08:00:00Z","v":32473,"vw":31.641236},{"c":31.73,"h":31.83,"l":31.27,"n":22,"o":31.61,"t":"2026-10-22T08:05:00Z","v":3089,"vw":31.525696},{"c":31.89,"h":31.89,"l":31.89,"n":1,"o":31.89,"t":"2026-10-22T08:10:00Z","v":100,"vw":31.89},{"c":31.86,"h":31.87,"l":31.86,"n":5,"o":31.86,"t":"2026-10-22T08:15:00Z","v":591,"vw":31.865085},{"c":31.75,"h":31.79,"l":31.72,"n":8,"o":31.79,"t":"2026-10-22T08:20:00Z","v":728,"vw":31.752},{"c":31.85,"h":31.86,"l":31.77,"n":9,"o":31.77,"t":"2026-10-22T08:30:00Z","v":1540,"vw":31.807562},{"c":31.68,"h":31.68,"l":31.68,"n":3,"o":31.68,"t":"2026-10-22T08:40:00Z","v":650,"vw":31.68},{"c":31.7,"h":31.7,"l":31.7,"n":3,"o":31.7,"t":"2026-10-22T08:45:00Z","v":300,"vw":31.7},{"c":31.7,"h":31.7,"l":31.7,"n":4,"o":31.7,"t":"2026-10-22T08:50:00Z","v":483,"vw":31.7},{"c":31.88,"h":31.9,"l":31.86,"n":28,"o":31.86,"t":"2026-10-22T08:55:00Z","v":4029,"vw":31.869516},{"c":31.9,"h":31.9,"l":31.9,"n":1,"o":31.9,"t":"2026-10-22T09:00:00Z","v":400,"vw":31.9},{"c":31.74,"h":31.91,"l":31.74,"n":28,"o":31.91,"t":"2026-10-22T09:10:00Z","v":18190,"vw":31.820921},{"c":31.9,"h":31.9,"l":31.9,"n":4,"o":31.9,"t":"2026-10-22T09:35:00Z","v":990,"vw":31.9},{"c":31.88,"h":31.88,"l":31.88,"n":4,"o":31.88,"t":"2026-10-22T09:40:00Z","v":470,"vw":31.88},{"c":31.83,"h":31.8492,"l":31.83,"n":3,"o":31.8492,"t":"2026-10-22T09:55:00Z","v":724,"vw":31.843896},{"c":31.84,"h":31.84,"l":31.84,"n":3,"o":31.84,"t":"2026-10-22T10:05:00Z","v":383,"vw":31.84},{"c":31.82,"h":31.83,"l":31.8,"n":5,"o":31.83,"t":"2026-10-22T10:10:00Z","v":800,"vw":31.807586},{"c":31.71,"h":31.71,"l":31.71,"n":2,"o":31.71,"t":"2026-10-22T10:35:00Z","v":380,"vw":31.71},{"c":31.72,"h":31.72,"l":31.72,"n":1,"o":31.72,"t":"2026-10-22T10:40:00Z","v":250,"vw":31.72},{"c":31.86,"h":31.86,"l":31.835,"n":10,"o":31.835,"t":"2026-10-22T10:50:00Z","v":4740,"vw":31.842173},{"c":31.96,"h":31.96,"l":31.96,"n":4,"o":31.96,"t":"2026-10-22T10:55:00Z","v":382,"vw":31.96},{"c":31.94,"h":32.04,"l":31.9131,"n":122,"o":31.931,"t":"2026-10-22T11:00:00Z","v":23395,"vw":31.990503},{"c":31.9915,"h":31.9915,"l":31.97,"n":13,"o":31.97,"t":"2026-10-22T11:05:00Z","v":951,"vw":31.982126},{"c":32.04,"h":32.04,"l":31.98,"n":17,"o":31.99,"t":"2026-10-22T11:10:00Z","v":3225,"vw":31.998858},{"c":32.011,"h":32.1001,"l":32,"n":22,"o":32.05,"t":"2026-10-22T11:15:00Z","v":4136,"vw":32.026736},{"c":32.03,"h":32.05,"l":32,"n":36,"o":32,"t":"2026-10-22T11:20:00Z","v":5803,"vw":32.006958},{"c":31.98,"h":31.98,"l":31.98,"n":12,"o":31.98,"t":"2026-10-22T11:25:00Z","v":4201,"vw":31.98},{"c":32.04,"h":32.07,"l":32.02,"n":14,"o":32.07,"t":"2026-10-22T11:30:00Z","v":2164,"vw":32.038843},{"c":32.05,"h":32.05,"l":32.02,"n":4,"o":32.02,"t":"2026-10-22T11:40:00Z","v":590,"vw":32.031633},{"c":31.99,"h":31.99,"l":31.99,"n":5,"o":31.99,"t":"2026-10-22T11:45:00Z","v":259,"vw":31.99},{"c":32.01,"h":32.07,"l":32.01,"n":35,"o":32.07,"t":"2026-10-22T11:50:00Z","v":8197,"vw":32.068332},{"c":31.93,"h":32.05,"l":31.93,"n":16,"o":32.05,"t":"2026-10-22T12:00:00Z","v":2976,"vw":31.974221},{"c":31.8569,"h":31.9,"l":31.8569,"n":9,"o":31.9,"t":"2026-10-22T12:05:00Z","v":891,"vw":31.884667},{"c":31.82,"h":31.8208,"l":31.7869,"n":18,"o":31.81,"t":"2026-10-22T12:10:00Z","v":1663,"vw":31.801171},{"c":31.9,"h":31.9,"l":31.8915,"n":22,"o":31.9,"t":"2026-10-22T12:15:00Z","v":14800,"vw":31.897835},{"c":31.95,"h":31.96,"l":31.9331,"n":9,"o":31.9331,"t":"2026-10-22T12:20:00Z","v":1441,"vw":31.947562},{"c":31.8535,"h":31.94,"l":31.8535,"n":11,"o":31.87,"t":"2026-10-22T12:25:00Z","v":1495,"vw":31.897202},{"c":31.9243,"h":31.9243,"l":31.89,"n":3,"o":31.89,"t":"2026-10-22T12:30:00Z","v":719,"vw":31.899765},{"c":31.98,"h":31.98,"l":31.95,"n":16,"o":31.95,"t":"2026-10-22T12:35:00Z","v":20396,"vw":31.960106},{"c":31.98,"h":31.98,"l":31.95,"n":16,"o":31.98,"t":"2026-10-22T12:40:00Z","v":2311,"vw":31.966515},{"c":31.75,"h":31.9,"l":31.74,"n":59,"o":31.9,"t":"2026-10-22T12:45:00Z","v":22294,"vw":31.781215},{"c":31.85,"h":31.85,"l":31.7779,"n":11,"o":31.7779,"t":"2026-10-22T12:50:00Z","v":985,"vw":31.826705},{"c":31.88,"h":31.88,"l":31.88,"n":3,"o":31.88,"t":"2026-10-22T12:55:00Z","v":1000,"vw":31.88},{"c":32.03,"h":32.09,"l":31.8,"n":38,"o":31.85,"t":"2026-10-22T13:00:00Z","v":9080,"vw":31.952131},{"c":32.03,"h":32.12,"l":31.97,"n":14,"o":32,"t":"2026-10-22T13:05:00Z","v":3829,"vw":32.050264},{"c":32.09,"h":32.09,"l":31.94,"n":34,"o":31.94,"t":"2026-10-22T13:10:00Z","v":3154,"vw":32.025715},{"c":32.15,"h":32.15,"l":32.12,"n":34,"o":32.14,"t":"2026-10-22T13:15:00Z","v":6716,"vw":32.141034},{"c":32.15,"h":32.19,"l":32.13,"n":29,"o":32.13,"t":"2026-10-22T13:20:00Z","v":6330,"vw":32.147879},{"c":32.14,"h":32.18,"l":32.1,"n":20,"o":32.17,"t":"2026-10-22T13:25:00Z","v":5811,"vw":32.144479},{"c":32.28,"h":32.3399,"l":32.02,"n":368,"o":32.1,"t":"2026-10-22T13:30:00Z","v":139119,"vw":32.213594},{"c":32.42,"h":32.63,"l":32.27,"n":358,"o":32.27,"t":"2026-10-22T13:35:00Z","v":107724,"vw":32.482698},{"c":32.67,"h":32.67,"l":32.425,"n":235,"o":32.43,"t":"2026-10-22T13:40:00Z","v":76636,"vw":32.579551},{"c":32.58,"h":32.77,"l":32.505,"n":652,"o":32.68,"t":"2026-10-22T13:45:00Z","v":251378,"vw":32.688522},{"c":32.745,"h":32.795,"l":32.57,"n":498,"o":32.57,"t":"2026-10-22T13:50:00Z","v":284401,"vw":32.680064},{"c":32.555,"h":32.745,"l":32.52,"n":312,"o":32.745,"t":"2026-10-22T13:55:00Z","v":88734,"vw":32.648719},{"c":32.56,"h":32.64,"l":32.51,"n":326,"o":32.56,"t":"2026-10-22T14:00:00Z","v":88967,"vw":32.582204},{"c":32.57,"h":32.65,"l":32.53,"n":139,"o":32.6,"t":"2026-10-22T14:05:00Z","v":48755,"vw":32.589125},{"c":32.515,"h":32.55,"l":32.4409,"n":271,"o":32.54,"t":"2026-10-22T14:10:00Z","v":89119,"vw":32.472846},{"c":32.42,"h":32.62,"l":32.42,"n":136,"o":32.58,"t":"2026-10-22T14:15:00Z","v":38080,"vw":32.504879},{"c":32.52,"h":32.57,"l":32.45,"n":161,"o":32.48,"t":"2026-10-22T14:20:00Z","v":66843,"vw":32.522542},{"c":32.5,"h":32.53,"l":32.44,"n":83,"o":32.5101,"t":"2026-10-22T14:25:00Z","v":17234,"vw":32.467987},{"c":32.46,"h":32.512,"l":32.43,"n":139,"o":32.49,"t":"2026-10-22T14:30:00Z","v":57972,"vw":32.471163},{"c":32.61,"h":32.65,"l":32.435,"n":133,"o":32.44,"t":"2026-10-22T14:35:00Z","v":44322,"vw":32.552492},{"c":32.42,"h":32.58,"l":32.38,"n":102,"o":32.58,"t":"2026-10-22T14:40:00Z","v":38688,"vw":32.478132},{"c":32.31,"h":32.46,"l":32.29,"n":119,"o":32.45,"t":"2026-10-22T14:45:00Z","v":52774,"vw":32.398275},{"c":32.36,"h":32.38,"l":32.27,"n":88,"o":32.32,"t":"2026-10-22T14:50:00Z","v":39451,"vw":32.327067},{"c":32.505,"h":32.58,"l":32.365,"n":113,"o":32.37,"t":"2026-10-22T14:55:00Z","v":47774,"vw":32.479745},{"c":32.6,"h":32.625,"l":32.5,"n":72,"o":32.52,"t":"2026-10-22T15:00:00Z","v":30374,"vw":32.573603},{"c":32.61,"h":32.66,"l":32.55,"n":58,"o":32.6,"t":"2026-10-22T15:05:00Z","v":14428,"vw":32.611747},{"c":32.64,"h":32.67,"l":32.595,"n":171,"o":32.64,"t":"2026-10-22T15:10:00Z","v":83584,"vw":32.630625},{"c":32.51,"h":32.665,"l":32.47,"n":74,"o":32.665,"t":"2026-10-22T15:15:00Z","v":31504,"vw":32.531516},{"c":32.49,"h":32.57,"l":32.46,"n":69,"o":32.47,"t":"2026-10-22T15:20:00Z","v":45134,"vw":32.54273},{"c":32.59,"h":32.6,"l":32.47,"n":53,"o":32.49,"t":"2026-10-22T15:25:00Z","v":17606,"vw":32.531328},{"c":32.555,"h":32.625,"l":32.51,"n":78,"o":32.59,"t":"2026-10-22T15:30:00Z","v":37153,"vw":32.578684},{"c":32.57,"h":32.57,"l":32.52,"n":53,"o":32.54,"t":"2026-10-22T15:35:00Z","v":24942,"vw":32.545143},{"c":32.61,"h":32.72,"l":32.55,"n":327,"o":32.62,"t":"2026-10-22T15:40:00Z","v":106697,"vw":32.644405},{"c":32.67,"h":32.71,"l":32.6597,"n":70,"o":32.66,"t":"2026-10-22T15:45:00Z","v":17776,"vw":32.678319},{"c":32.65,"h":32.72,"l":32.62,"n":32,"o":32.68,"t":"2026-10-22T15:50:00Z","v":13025,"vw":32.658817},{"c":32.6799,"h":32.705,"l":32.59,"n":35,"o":32.655,"t":"2026-10-22T15:55:00Z","v":9154,"vw":32.629898},{"c":32.715,"h":32.76,"l":32.63,"n":62,"o":32.65,"t":"2026-10-22T16:00:00Z","v":16513,"vw":32.674521},{"c":32.77,"h":32.8,"l":32.75,"n":61,"o":32.7699,"t":"2026-10-22T16:05:00Z","v":23165,"vw":32.771021},{"c":32.745,"h":32.78,"l":32.745,"n":42,"o":32.78,"t":"2026-10-22T16:10:00Z","v":17159,"vw":32.764734},{"c":32.83,"h":32.83,"l":32.715,"n":69,"o":32.74,"t":"2026-10-22T16:15:00Z","v":31330,"vw":32.758137},{"c":32.83,"h":32.915,"l":32.7912,"n":167,"o":32.85,"t":"2026-10-22T16:20:00Z","v":61978,"vw":32.861764},{"c":32.755,"h":32.801,"l":32.71,"n":36,"o":32.801,"t":"2026-10-22T16:25:00Z","v":19858,"vw":32.769056},{"c":32.88,"h":32.91,"l":32.7809,"n":59,"o":32.79,"t":"2026-10-22T16:30:00Z","v":22343,"vw":32.844162},{"c":32.91,"h":32.91,"l":32.86,"n":94,"o":32.88,"t":"2026-10-22T16:35:00Z","v":32429,"vw":32.880238},{"c":32.99,"h":33.005,"l":32.91,"n":139,"o":32.91,"t":"2026-10-22T16:40:00Z","v":39978,"vw":32.967196},{"c":33.08,"h":33.1,"l":33.05,"n":63,"o":33.05,"t":"2026-10-22T16:45:00Z","v":21288,"vw":33.079805},{"c":33.11,"h":33.17,"l":33.08,"n":149,"o":33.14,"t":"2026-10-22T16:50:00Z","v":52117,"vw":33.129007},{"c":32.99,"h":33.12,"l":32.97,"n":83,"o":33.08,"t":"2026-10-22T16:55:00Z","v":25851,"vw":33.063451},{"c":33.0501,"h":33.0501,"l":32.97,"n":74,"o":33,"t":"2026-10-22T17:00:00Z","v":23733,"vw":33.001802},{"c":33.0507,"h":33.11,"l":32.98,"n":60,"o":33.02,"t":"2026-10-22T17:05:00Z","v":18576,"vw":33.040818},{"c":33.075,"h":33.08,"l":33.01,"n":65,"o":33.04,"t":"2026-10-22T17:10:00Z","v":19033,"vw":33.035456},{"c":32.9304,"h":33.0671,"l":32.9,"n":112,"o":33.06,"t":"2026-10-22T17:15:00Z","v":48537,"vw":33.004844},{"c":32.88,"h":32.94,"l":32.86,"n":41,"o":32.94,"t":"2026-10-22T17:20:00Z","v":14064,"vw":32.882724},{"c":32.94,"h":32.96,"l":32.87,"n":58,"o":32.87,"t":"2026-10-22T17:25:00Z","v":18218,"vw":32.928527},{"c":32.9399,"h":32.98,"l":32.9,"n":92,"o":32.975,"t":"2026-10-22T17:30:00Z","v":29637,"vw":32.954326},{"c":32.915,"h":32.9999,"l":32.89,"n":46,"o":32.93,"t":"2026-10-22T17:35:00Z","v":17993,"vw":32.953838},{"c":32.9,"h":32.9204,"l":32.86,"n":39,"o":32.9204,"t":"2026-10-22T17:40:00Z","v":9815,"vw":32.901},{"c":32.9301,"h":32.9301,"l":32.85,"n":58,"o":32.87,"t":"2026-10-22T17:45:00Z","v":26142,"vw":32.888966},{"c":32.88,"h":32.98,"l":32.88,"n":27,"o":32.9551,"t":"2026-10-22T17:50:00Z","v":14228,"vw":32.937746},{"c":32.87,"h":32.87,"l":32.84,"n":79,"o":32.86,"t":"2026-10-22T17:55:00Z","v":27344,"vw":32.847325},{"c":32.97,"h":33,"l":32.85,"n":38,"o":32.85,"t":"2026-10-22T18:00:00Z","v":20011,"vw":32.9604},{"c":33.03,"h":33.04,"l":32.9442,"n":24,"o":32.9601,"t":"2026-10-22T18:05:00Z","v":3003,"vw":33.018509},{"c":33.05,"h":33.07,"l":33.0095,"n":46,"o":33.07,"t":"2026-10-22T18:10:00Z","v":14747,"vw":33.046939},{"c":32.895,"h":32.98,"l":32.895,"n":21,"o":32.98,"t":"2026-10-22T18:15:00Z","v":5843,"vw":32.927478},{"c":32.94,"h":32.945,"l":32.89,"n":32,"o":32.89,"t":"2026-10-22T18:20:00Z","v":12724,"vw":32.929912},{"c":32.98,"h":33.02,"l":32.935,"n":52,"o":32.935,"t":"2026-10-22T18:25:00Z","v":11902,"vw":32.985645},{"c":32.9701,"h":33.06,"l":32.97,"n":28,"o":33,"t":"2026-10-22T18:30:00Z","v":8518,"vw":33.024082},{"c":33.09,"h":33.09,"l":33.02,"n":64,"o":33.04,"t":"2026-10-22T18:35:00Z","v":21767,"vw":33.053143},{"c":33.095,"h":33.18,"l":33.08,"n":72,"o":33.08,"t":"2026-10-22T18:40:00Z","v":13991,"vw":33.129048},{"c":33.12,"h":33.12,"l":33.055,"n":41,"o":33.105,"t":"2026-10-22T18:45:00Z","v":11972,"vw":33.073175},{"c":33.14,"h":33.155,"l":33.12,"n":31,"o":33.12,"t":"2026-10-22T18:50:00Z","v":10215,"vw":33.143351},{"c":33.195,"h":33.205,"l":33.14,"n":43,"o":33.145,"t":"2026-10-22T18:55:00Z","v":5973,"vw":33.180139},{"c":33.22,"h":33.325,"l":33.19,"n":121,"o":33.19,"t":"2026-10-22T19:00:00Z","v":34472,"vw":33.279065},{"c":33.3,"h":33.3391,"l":33.22,"n":61,"o":33.22,"t":"2026-10-22T19:05:00Z","v":9077,"vw":33.285238},{"c":33.3,"h":33.355,"l":33.26,"n":55,"o":33.325,"t":"2026-10-22T19:10:00Z","v":13782,"vw":33.311338},{"c":33.27,"h":33.34,"l":33.27,"n":51,"o":33.34,"t":"2026-10-22T19:15:00Z","v":5125,"vw":33.296417},{"c":33.21,"h":33.25,"l":33.17,"n":35,"o":33.25,"t":"2026-10-22T19:20:00Z","v":8555,"vw":33.195996},{"c":33.08,"h":33.21,"l":33.08,"n":29,"o":33.2003,"t":"2026-10-22T19:25:00Z","v":3877,"vw":33.134643},{"c":33.3,"h":33.3,"l":33.165,"n":57,"o":33.165,"t":"2026-10-22T19:30:00Z","v":10279,"vw":33.232468},{"c":33.3499,"h":33.36,"l":33.28,"n":59,"o":33.32,"t":"2026-10-22T19:35:00Z","v":7313,"vw":33.318554},{"c":33.31,"h":33.355,"l":33.29,"n":65,"o":33.35,"t":"2026-10-22T19:40:00Z","v":10318,"vw":33.31246},{"c":33.28,"h":33.36,"l":33.28,"n":122,"o":33.31,"t":"2026-10-22T19:45:00Z","v":25264,"vw":33.330362},{"c":33.19,"h":33.3,"l":33.16,"n":290,"o":33.27,"t":"2026-10-22T19:50:00Z","v":78437,"vw":33.256679},{"c":33.23,"h":33.245,"l":33.16,"n":244,"o":33.195,"t":"2026-10-22T19:55:00Z","v":55031,"vw":33.215987},{"c":33.23,"h":33.23,"l":33.23,"n":14,"o":33.23,"t":"2026-10-22T20:00:00Z","v":1845,"vw":33.23},{"c":33.33,"h":33.41,"l":33.33,"n":8,"o":33.41,"t":"2026-10-22T20:15:00Z","v":359,"vw":33.360651},{"c":33.3393,"h":33.3393,"l":33.3393,"n":6,"o":33.3393,"t":"2026-10-22T20:25:00Z","v":1582,"vw":33.3393},{"c":33.35,"h":33.35,"l":33.3246,"n":3,"o":33.3246,"t":"2026-10-22T20:30:00Z","v":5201,"vw":33.3252},{"c":33.321,"h":33.321,"l":33.321,"n":2,"o":33.321,"t":"2026-10-22T20:35:00Z","v":300,"vw":33.321},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-10-22T20:50:00Z","v":200,"vw":33.35},{"c":33.23,"h":33.23,"l":33.23,"n":1,"o":33.23,"t":"2026-10-22T21:35:00Z","v":200,"vw":33.23},{"c":33.27,"h":33.27,"l":33.27,"n":2,"o":33.27,"t":"2026-10-22T22:20:00Z","v":400,"vw":33.27},{"c":33.3099,"h":33.3099,"l":33.24,"n":5,"o":33.24,"t":"2026-10-22T22:25:00Z","v":406,"vw":33.271067},{"c":33.19,"h":33.19,"l":33.19,"n":1,"o":33.19,"t":"2026-10-22T22:30:00Z","v":200,"vw":33.19},{"c":33.058,"h":33.058,"l":33.058,"n":2,"o":33.058,"t":"2026-10-22T22:40:00Z","v":335,"vw":33.058}],"history":[{"c":7.97,"h":8.15,"l":7.76,"n":3527,"o":7.81,"t":"2024-10-21T04:00:00Z","v":1575064,"vw":7.960072},{"c":7.53,"h":7.77,"l":7.4901,"n":5076,"o":7.68,"t":"2024-10-22T04:00:00Z","v":2633539,"vw":7.602605},{"c":8,"h":8.1053,"l":7.81,"n":4170,"o":7.81,"t":"2024-10-23T04:00:00Z","v":2343526,"vw":7.984707},{"c":8.01,"h":8.215,"l":7.7382,"n":3551,"o":7.76,"t":"2024-10-24T04:00:00Z","v":2204969,"vw":8.007081},{"c":8.05,"h":8.1378,"l":7.84,"n":2639,"o":8.09,"t":"2024-10-25T04:00:00Z","v":1429563,"vw":7.999551},{"c":8.02,"h":8.07,"l":7.86,"n":1703,"o":8.03,"t":"2024-10-28T04:00:00Z","v":1268420,"vw":7.97771},{"c":7.66,"h":7.825,"l":7.603,"n":2549,"o":7.78,"t":"2024-10-29T04:00:00Z","v":1079372,"vw":7.70739},{"c":7.97,"h":8.1272,"l":7.87,"n":2510,"o":7.99,"t":"2024-10-30T04:00:00Z","v":1636446,"vw":7.977007},{"c":8.47,"h":8.56,"l":8.19,"n":4383,"o":8.2,"t":"2024-10-31T04:00:00Z","v":2620883,"vw":8.41767},{"c":8.63,"h":8.6606,"l":8.27,"n":3482,"o":8.32,"t":"2024-11-01T04:00:00Z","v":2803533,"vw":8.494775},{"c":8.58,"h":8.69,"l":8.435,"n":2583,"o":8.49,"t":"2024-11-04T05:00:00Z","v":1914548,"vw":8.580668},{"c":8.52,"h":8.5435,"l":8.3699,"n":2392,"o":8.41,"t":"2024-11-05T05:00:00Z","v":1809398,"vw":8.469784},{"c":9.26,"h":9.45,"l":9.145,"n":4868,"o":9.37,"t":"2024-11-06T05:00:00Z","v":2258329,"vw":9.296567},{"c":35.26,"h":36.1399,"l":34.27,"n":1360,"o":35.75,"t":"2024-11-07T05:00:00Z","v":288583,"vw":35.509937},{"c":36.85,"h":36.9899,"l":35.561,"n":1388,"o":35.81,"t":"2024-11-08T05:00:00Z","v":333110,"vw":36.453487},{"c":38.17,"h":38.8301,"l":38.075,"n":1708,"o":38.25,"t":"2024-11-11T05:00:00Z","v":259171,"vw":38.466965},{"c":37.95,"h":38.66,"l":37.78,"n":914,"o":38.12,"t":"2024-11-12T05:00:00Z","v":142178,"vw":38.269924},{"c":39.2,"h":39.2,"l":37.39,"n":1277,"o":37.45,"t":"2024-11-13T05:00:00Z","v":288995,"vw":38.51834},{"c":38.65,"h":39.44,"l":38.351,"n":1122,"o":39.31,"t":"2024-11-14T05:00:00Z","v":270805,"vw":38.893514},{"c":39.4,"h":39.5,"l":38.02,"n":902,"o":38.04,"t":"2024-11-15T05:00:00Z","v":162014,"vw":38.995361},{"c":37.03,"h":37.69,"l":36.7404,"n":1137,"o":37.69,"t":"2024-11-18T05:00:00Z","v":221473,"vw":37.037108},{"c":36.76,"h":37.27,"l":36.7,"n":684,"o":36.95,"t":"2024-11-19T05:00:00Z","v":106384,"vw":36.959977},{"c":37.75,"h":37.93,"l":36.93,"n":690,"o":37.06,"t":"2024-11-20T05:00:00Z","v":73057,"vw":37.420323},{"c":37.89,"h":38.26,"l":37.35,"n":898,"o":37.42,"t":"2024-11-21T05:00:00Z","v":210201,"vw":37.827149},{"c":36.85,"h":37.5907,"l":36.6819,"n":844,"o":37.45,"t":"2024-11-22T05:00:00Z","v":158651,"vw":36.941871},{"c":39.05,"h":39.65,"l":38.77,"n":1198,"o":38.81,"t":"2024-11-25T05:00:00Z","v":202139,"vw":39.162394},{"c":38.6,"h":39.07,"l":37.261,"n":570,"o":38.5,"t":"2024-11-26T05:00:00Z","v":61942,"vw":38.687318},{"c":39.42,"h":39.91,"l":38.485,"n":1602,"o":38.74,"t":"2024-11-27T05:00:00Z","v":159457,"vw":39.439812},{"c":38.2,"h":38.45,"l":37.89,"n":1083,"o":37.89,"t":"2024-11-29T05:00:00Z","v":128255,"vw":38.155652},{"c":38.5401,"h":39.02,"l":36.9103,"n":3474,"o":38.4,"t":"2024-12-02T05:00:00Z","v":196477,"vw":38.578444},{"c":37.2,"h":37.95,"l":37.02,"n":2208,"o":37.3,"t":"2024-12-03T05:00:00Z","v":159325,"vw":37.409158},{"c":36.44,"h":36.7046,"l":35.85,"n":3082,"o":36.6,"t":"2024-12-04T05:00:00Z","v":187376,"vw":36.344864},{"c":36.36,"h":37.12,"l":36.3188,"n":2747,"o":36.47,"t":"2024-12-05T05:00:00Z","v":204598,"vw":36.687134},{"c":37.17,"h":37.59,"l":36.535,"n":2722,"o":37.01,"t":"2024-12-06T05:00:00Z","v":289201,"vw":36.999402},{"c":34.95,"h":35.03,"l":33.8,"n":3092,"o":34.17,"t":"2024-12-09T05:00:00Z","v":390930,"vw":34.433465},{"c":34.69,"h":34.72,"l":34.18,"n":1848,"o":34.38,"t":"2024-12-10T05:00:00Z","v":193890,"vw":34.473758},{"c":34.27,"h":34.6,"l":33.495,"n":3373,"o":34.46,"t":"2024-12-11T05:00:00Z","v":263500,"vw":33.913544},{"c":36.74,"h":36.8294,"l":35.38,"n":3707,"o":35.38,"t":"2024-12-12T05:00:00Z","v":433701,"vw":36.353161},{"c":38.16,"h":38.54,"l":37.36,"n":2757,"o":37.98,"t":"2024-12-13T05:00:00Z","v":380419,"vw":38.169626},{"c":37.92,"h":38.04,"l":37.67,"n":938,"o":37.9,"t":"2024-12-16T05:00:00Z","v":94559,"vw":37.862772},{"c":38.14,"h":38.92,"l":37.96,"n":1344,"o":38.35,"t":"2024-12-17T05:00:00Z","v":141384,"vw":38.355156},{"c":40.73,"h":40.9099,"l":38.48,"n":2438,"o":38.59,"t":"2024-12-18T05:00:00Z","v":354577,"vw":39.510631},{"c":41.61,"h":42.66,"l":41.38,"n":2339,"o":41.51,"t":"2024-12-19T05:00:00Z","v":383591,"vw":42.261316},{"c":40.1,"h":41.45,"l":39.68,"n":1575,"o":41.45,"t":"2024-12-20T05:00:00Z","v":149932,"vw":40.444541},{"c":39.77,"h":40.35,"l":38.5,"n":1126,"o":40.07,"t":"2024-12-23T05:00:00Z","v":166253,"vw":39.82316},{"c":39.61,"h":39.9266,"l":39.54,"n":322,"o":39.64,"t":"2024-12-24T05:00:00Z","v":27699,"vw":39.721149},{"c":39.29,"h":39.87,"l":39.08,"n":737,"o":39.32,"t":"2024-12-26T05:00:00Z","v":126618,"vw":39.334425},{"c":40.4,"h":40.6,"l":39.8538,"n":1318,"o":40.26,"t":"2024-12-27T05:00:00Z","v":136452,"vw":40.351744},{"c":41.87,"h":42.29,"l":41,"n":1512,"o":41,"t":"2024-12-30T05:00:00Z","v":227610,"vw":41.646841},{"c":42,"h":42.5,"l":41.8756,"n":880,"o":42.49,"t":"2024-12-31T05:00:00Z","v":63162,"vw":42.260513},{"c":40.22,"h":40.9,"l":39,"n":1846,"o":40.76,"t":"2025-01-02T05:00:00Z","v":189373,"vw":40.448789},{"c":40,"h":40.16,"l":39.22,"n":927,"o":39.38,"t":"2025-01-03T05:00:00Z","v":79798,"vw":39.734989},{"c":39.05,"h":39.565,"l":38.29,"n":1059,"o":39.34,"t":"2025-01-06T05:00:00Z","v":160689,"vw":38.833548},{"c":38.5,"h":38.7277,"l":37.59,"n":1588,"o":37.7,"t":"2025-01-07T05:00:00Z","v":230265,"vw":38.313631},{"c":38.24,"h":38.9,"l":37.55,"n":1885,"o":37.66,"t":"2025-01-08T05:00:00Z","v":329997,"vw":38.198216},{"c":36.98,"h":37.1,"l":35.5,"n":2534,"o":35.8,"t":"2025-01-10T05:00:00Z","v":481113,"vw":36.439578},{"c":39.36,"h":39.47,"l":38.67,"n":1600,"o":39.2,"t":"2025-01-13T05:00:00Z","v":295737,"vw":39.158565},{"c":38.62,"h":39.56,"l":38.5,"n":723,"o":39.56,"t":"2025-01-14T05:00:00Z","v":111074,"vw":38.882384},{"c":35.94,"h":37.5,"l":35.82,"n":1962,"o":36.85,"t":"2025-01-15T05:00:00Z","v":485967,"vw":36.506473},{"c":35.74,"h":35.93,"l":35.23,"n":2291,"o":35.45,"t":"2025-01-16T05:00:00Z","v":558469,"vw":35.591768},{"c":37.36,"h":37.43,"l":36.6,"n":2229,"o":37.31,"t":"2025-01-17T05:00:00Z","v":554452,"vw":36.96551},{"c":36.09,"h":36.62,"l":35.95,"n":1984,"o":36.54,"t":"2025-01-21T05:00:00Z","v":480706,"vw":36.256975},{"c":36.36,"h":36.95,"l":36.14,"n":1929,"o":36.6,"t":"2025-01-22T05:00:00Z","v":619487,"vw":36.507978},{"c":37.56,"h":38.45,"l":37.5,"n":2381,"o":38.15,"t":"2025-01-23T05:00:00Z","v":676945,"vw":37.955642},{"c":36.95,"h":36.9648,"l":36.35,"n":1711,"o":36.59,"t":"2025-01-24T05:00:00Z","v":481250,"vw":36.704808},{"c":38.22,"h":39.45,"l":37.54,"n":2482,"o":38.12,"t":"2025-01-27T05:00:00Z","v":722748,"vw":38.472842},{"c":37.34,"h":38.32,"l":37.22,"n":1513,"o":38.02,"t":"2025-01-28T05:00:00Z","v":427504,"vw":37.711096},{"c":35.95,"h":36.47,"l":35.26,"n":3013,"o":36.03,"t":"2025-01-29T05:00:00Z","v":709594,"vw":35.812298},{"c":33.48,"h":33.98,"l":32.98,"n":3423,"o":33.65,"t":"2025-01-30T05:00:00Z","v":762408,"vw":33.560784},{"c":34.21,"h":34.4379,"l":33.09,"n":3713,"o":33.25,"t":"2025-01-31T05:00:00Z","v":954277,"vw":33.831272},{"c":33.59,"h":34.58,"l":33.0988,"n":2671,"o":33.87,"t":"2025-02-03T05:00:00Z","v":627901,"vw":33.744154},{"c":32.8,"h":33.23,"l":32.19,"n":3171,"o":33.1,"t":"2025-02-04T05:00:00Z","v":696726,"vw":32.661069},{"c":33.19,"h":33.37,"l":32.4,"n":2696,"o":32.89,"t":"2025-02-05T05:00:00Z","v":841607,"vw":32.781666},{"c":33.18,"h":34.25,"l":33.17,"n":2178,"o":33.53,"t":"2025-02-06T05:00:00Z","v":739055,"vw":33.611121},{"c":34.17,"h":34.22,"l":32.25,"n":2960,"o":32.61,"t":"2025-02-07T05:00:00Z","v":923216,"vw":33.105732},{"c":33.61,"h":33.8197,"l":33.18,"n":2716,"o":33.61,"t":"2025-02-10T05:00:00Z","v":553890,"vw":33.488117},{"c":34.11,"h":34.4,"l":33.79,"n":2383,"o":34.3,"t":"2025-02-11T05:00:00Z","v":562493,"vw":34.056072},{"c":33.15,"h":33.74,"l":32.82,"n":2248,"o":33.46,"t":"2025-02-12T05:00:00Z","v":549261,"vw":33.221234},{"c":32.545,"h":33.61,"l":32.545,"n":2379,"o":33.5,"t":"2025-02-13T05:00:00Z","v":287228,"vw":33.080541},{"c":33.18,"h":33.36,"l":30.56,"n":4330,"o":30.65,"t":"2025-02-14T05:00:00Z","v":778232,"vw":32.228998},{"c":31.8,"h":32.61,"l":31.69,"n":1708,"o":32.4,"t":"2025-02-18T05:00:00Z","v":259677,"vw":32.049555},{"c":32.21,"h":32.75,"l":32.04,"n":1970,"o":32.22,"t":"2025-02-19T05:00:00Z","v":262062,"vw":32.293616},{"c":31.8,"h":31.91,"l":31.3,"n":1794,"o":31.68,"t":"2025-02-20T05:00:00Z","v":344044,"vw":31.58223},{"c":32.68,"h":32.7,"l":31.68,"n":2473,"o":31.68,"t":"2025-02-21T05:00:00Z","v":362745,"vw":32.272549},{"c":33.08,"h":33.64,"l":32.71,"n":1604,"o":32.72,"t":"2025-02-24T05:00:00Z","v":275793,"vw":33.188187},{"c":34.59,"h":35.33,"l":33.36,"n":1945,"o":33.51,"t":"2025-02-25T05:00:00Z","v":470944,"vw":34.606453},{"c":34.12,"h":34.93,"l":33.86,"n":1263,"o":34.62,"t":"2025-02-26T05:00:00Z","v":186316,"vw":34.270435},{"c":35.57,"h":35.6,"l":34.22,"n":1630,"o":34.24,"t":"2025-02-27T05:00:00Z","v":262130,"vw":35.029241},{"c":35.77,"h":36.47,"l":35.6,"n":1486,"o":36.14,"t":"2025-02-28T05:00:00Z","v":291307,"vw":36.063319},{"c":34.62,"h":34.92,"l":33.95,"n":1571,"o":34.35,"t":"2025-03-03T05:00:00Z","v":356208,"vw":34.38722},{"c":33.94,"h":34.89,"l":33.62,"n":1156,"o":33.95,"t":"2025-03-04T05:00:00Z","v":390918,"vw":34.212514},{"c":32.31,"h":33.6197,"l":32.27,"n":1448,"o":33.5982,"t":"2025-03-05T05:00:00Z","v":341085,"vw":32.786332},{"c":32.52,"h":32.87,"l":32.1799,"n":950,"o":32.8551,"t":"2025-03-06T05:00:00Z","v":180078,"vw":32.442669},{"c":32.96,"h":33.67,"l":32.56,"n":1318,"o":33.2,"t":"2025-03-07T05:00:00Z","v":250034,"vw":33.028492},{"c":34.13,"h":34.3,"l":32.985,"n":1178,"o":33.04,"t":"2025-03-10T04:00:00Z","v":226591,"vw":33.709238},{"c":32.06,"h":32.91,"l":31.9317,"n":1550,"o":32.91,"t":"2025-03-11T04:00:00Z","v":404673,"vw":32.359413},{"c":31.5,"h":31.91,"l":31.24,"n":1227,"o":31.86,"t":"2025-03-12T04:00:00Z","v":385213,"vw":31.610041},{"c":30.15,"h":31.5,"l":29.62,"n":2694,"o":31.4041,"t":"2025-03-13T04:00:00Z","v":588884,"vw":30.353109},{"c":30.31,"h":30.5897,"l":29.6,"n":1308,"o":29.6,"t":"2025-03-14T04:00:00Z","v":254868,"vw":30.2206},{"c":30.11,"h":30.89,"l":30.11,"n":702,"o":30.89,"t":"2025-03-17T04:00:00Z","v":143434,"vw":30.409173},{"c":29.7,"h":29.858,"l":29.24,"n":1183,"o":29.279,"t":"2025-03-18T04:00:00Z","v":202042,"vw":29.557509},{"c":30.04,"h":30.5578,"l":29.7304,"n":1389,"o":30.15,"t":"2025-03-19T04:00:00Z","v":495169,"vw":30.201229},{"c":30.69,"h":31.1398,"l":30.6261,"n":1305,"o":31.08,"t":"2025-03-20T04:00:00Z","v":308510,"vw":30.858326},{"c":31.7,"h":32.29,"l":31.22,"n":1441,"o":31.22,"t":"2025-03-21T04:00:00Z","v":354745,"vw":31.826407},{"c":31.74,"h":31.9,"l":31.2,"n":1005,"o":31.34,"t":"2025-03-24T04:00:00Z","v":230781,"vw":31.595016},{"c":30.41,"h":30.55,"l":30.09,"n":1430,"o":30.5,"t":"2025-03-25T04:00:00Z","v":399588,"vw":30.318241},{"c":30.55,"h":30.625,"l":30.061,"n":1100,"o":30.2,"t":"2025-03-26T04:00:00Z","v":264379,"vw":30.325016},{"c":28.41,"h":29.91,"l":28.3,"n":2592,"o":29.76,"t":"2025-03-27T04:00:00Z","v":684147,"vw":28.905954},{"c":29.32,"h":29.51,"l":28.285,"n":2528,"o":28.44,"t":"2025-03-28T04:00:00Z","v":722887,"vw":28.98767},{"c":29.33,"h":30.3575,"l":29.28,"n":1781,"o":29.79,"t":"2025-03-31T04:00:00Z","v":479637,"vw":29.67382},{"c":30.01,"h":30.35,"l":29.42,"n":1486,"o":29.48,"t":"2025-04-01T04:00:00Z","v":327082,"vw":29.952628},{"c":29.59,"h":29.835,"l":29.1215,"n":1867,"o":29.69,"t":"2025-04-02T04:00:00Z","v":494841,"vw":29.512695},{"c":34.49,"h":34.59,"l":33.11,"n":4750,"o":34.02,"t":"2025-04-03T04:00:00Z","v":981489,"vw":33.943822},{"c":38.47,"h":40.13,"l":36.6,"n":5174,"o":36.68,"t":"2025-04-04T04:00:00Z","v":1169571,"vw":38.570162},{"c":38.37,"h":39.0299,"l":36.09,"n":3116,"o":37.78,"t":"2025-04-07T04:00:00Z","v":567647,"vw":37.769076},{"c":38.5,"h":39,"l":36.53,"n":2162,"o":36.92,"t":"2025-04-08T04:00:00Z","v":418653,"vw":37.855152},{"c":35.74,"h":37.51,"l":35.28,"n":2557,"o":37.04,"t":"2025-04-09T04:00:00Z","v":523308,"vw":36.298671},{"c":35.33,"h":36.55,"l":35,"n":1738,"o":35.7,"t":"2025-04-10T04:00:00Z","v":361057,"vw":35.675206},{"c":33.03,"h":34.35,"l":32.62,"n":2177,"o":34.09,"t":"2025-04-11T04:00:00Z","v":691681,"vw":33.225574},{"c":32.6,"h":33.75,"l":32.4,"n":1707,"o":33.3,"t":"2025-04-14T04:00:00Z","v":457412,"vw":32.965816},{"c":32.46,"h":32.95,"l":32.39,"n":1217,"o":32.6,"t":"2025-04-15T04:00:00Z","v":247762,"vw":32.581666},{"c":31.58,"h":31.74,"l":31.0801,"n":2131,"o":31.44,"t":"2025-04-16T04:00:00Z","v":402411,"vw":31.415762},{"c":32.07,"h":32.75,"l":31.69,"n":1679,"o":32.07,"t":"2025-04-17T04:00:00Z","v":469751,"vw":32.251154},{"c":31.67,"h":32.165,"l":31.1009,"n":1940,"o":31.19,"t":"2025-04-21T04:00:00Z","v":566064,"vw":31.699331},{"c":32.05,"h":32.05,"l":30.77,"n":2542,"o":31.57,"t":"2025-04-22T04:00:00Z","v":702014,"vw":31.36538},{"c":29.93,"h":31.6713,"l":29.785,"n":3778,"o":31.51,"t":"2025-04-23T04:00:00Z","v":906119,"vw":30.396598},{"c":29.98,"h":30.7,"l":29.9,"n":1404,"o":30.42,"t":"2025-04-24T04:00:00Z","v":341414,"vw":30.296861},{"c":31.02,"h":31.47,"l":30.7658,"n":1350,"o":31.22,"t":"2025-04-25T04:00:00Z","v":345987,"vw":31.163961},{"c":30.805,"h":31.5,"l":30.71,"n":743,"o":31,"t":"2025-04-28T04:00:00Z","v":176668,"vw":31.017456},{"c":31.3,"h":31.36,"l":30.08,"n":1329,"o":30.14,"t":"2025-04-29T04:00:00Z","v":278675,"vw":30.841906},{"c":31.99,"h":32.25,"l":31.57,"n":1396,"o":31.85,"t":"2025-04-30T04:00:00Z","v":314509,"vw":31.836879},{"c":32.32,"h":32.85,"l":32.05,"n":1926,"o":32.31,"t":"2025-05-01T04:00:00Z","v":476331,"vw":32.375567},{"c":33.11,"h":33.25,"l":31.85,"n":1344,"o":31.89,"t":"2025-05-02T04:00:00Z","v":347639,"vw":32.797169},{"c":32.28,"h":32.82,"l":32.07,"n":928,"o":32.07,"t":"2025-05-05T04:00:00Z","v":208096,"vw":32.423773},{"c":30.61,"h":31.11,"l":30.56,"n":1597,"o":30.68,"t":"2025-05-06T04:00:00Z","v":460719,"vw":30.782726},{"c":32.24,"h":32.7735,"l":31.39,"n":1645,"o":31.53,"t":"2025-05-07T04:00:00Z","v":335852,"vw":32.014903},{"c":32.3,"h":32.4741,"l":31.5705,"n":1018,"o":32,"t":"2025-05-08T04:00:00Z","v":297925,"vw":32.039484},{"c":31.58,"h":31.79,"l":31.36,"n":893,"o":31.74,"t":"2025-05-09T04:00:00Z","v":194624,"vw":31.597159},{"c":31.83,"h":32.2899,"l":31.615,"n":1526,"o":31.74,"t":"2025-05-12T04:00:00Z","v":424666,"vw":31.924292},{"c":31.15,"h":31.89,"l":31.05,"n":1541,"o":31.74,"t":"2025-05-13T04:00:00Z","v":331140,"vw":31.320997},{"c":32.5,"h":32.8052,"l":32.15,"n":1558,"o":32.31,"t":"2025-05-14T04:00:00Z","v":335624,"vw":32.52244},{"c":31.84,"h":32.75,"l":31.83,"n":847,"o":32.65,"t":"2025-05-15T04:00:00Z","v":235274,"vw":32.259039},{"c":32.54,"h":33,"l":32.33,"n":1215,"o":32.85,"t":"2025-05-16T04:00:00Z","v":350110,"vw":32.625157},{"c":32.33,"h":32.54,"l":32.07,"n":648,"o":32.24,"t":"2025-05-19T04:00:00Z","v":114681,"vw":32.309206},{"c":30.77,"h":32.1538,"l":30.75,"n":1838,"o":32.09,"t":"2025-05-20T04:00:00Z","v":393775,"vw":31.224604},{"c":29.94,"h":30.765,"l":29.9,"n":1543,"o":30.62,"t":"2025-05-21T04:00:00Z","v":337555,"vw":30.269346},{"c":30.96,"h":31.37,"l":30.8,"n":1474,"o":30.9,"t":"2025-05-22T04:00:00Z","v":377165,"vw":31.062778},{"c":30.1,"h":30.9599,"l":29.9899,"n":1254,"o":30.63,"t":"2025-05-23T04:00:00Z","v":221983,"vw":30.269838},{"c":30.56,"h":31.0299,"l":30.5399,"n":1110,"o":30.98,"t":"2025-05-27T04:00:00Z","v":269667,"vw":30.783677},{"c":31.08,"h":31.1092,"l":30.58,"n":1016,"o":30.74,"t":"2025-05-28T04:00:00Z","v":205510,"vw":30.877308},{"c":30.41,"h":30.85,"l":30.3706,"n":816,"o":30.41,"t":"2025-05-29T04:00:00Z","v":199573,"vw":30.594009},{"c":31.09,"h":31.4599,"l":30.65,"n":1145,"o":30.78,"t":"2025-05-30T04:00:00Z","v":229129,"vw":31.080863},{"c":27.73,"h":29.4,"l":27.71,"n":3152,"o":29.2,"t":"2025-06-02T04:00:00Z","v":622393,"vw":28.312002},{"c":27.9,"h":28.55,"l":27.9,"n":1117,"o":28.27,"t":"2025-06-03T04:00:00Z","v":378930,"vw":28.167604},{"c":28.23,"h":28.32,"l":28.01,"n":835,"o":28.16,"t":"2025-06-04T04:00:00Z","v":227995,"vw":28.15327},{"c":26.22,"h":26.799,"l":25.5,"n":5090,"o":25.8,"t":"2025-06-05T04:00:00Z","v":1213728,"vw":26.090152},{"c":25.8,"h":26,"l":25.33,"n":2776,"o":25.43,"t":"2025-06-06T04:00:00Z","v":720846,"vw":25.671088},{"c":24.72,"h":25.3186,"l":24.51,"n":3269,"o":25.19,"t":"2025-06-09T04:00:00Z","v":864708,"vw":24.815253},{"c":24.97,"h":25.29,"l":24.8,"n":1908,"o":24.85,"t":"2025-06-10T04:00:00Z","v":680111,"vw":25.069046},{"c":25.46,"h":25.68,"l":25.26,"n":1944,"o":25.46,"t":"2025-06-11T04:00:00Z","v":654043,"vw":25.507367},{"c":25.33,"h":25.67,"l":25.3101,"n":1069,"o":25.62,"t":"2025-06-12T04:00:00Z","v":280013,"vw":25.459734},{"c":25.4618,"h":25.7,"l":25.3007,"n":1058,"o":25.38,"t":"2025-06-13T04:00:00Z","v":286695,"vw":25.469825},{"c":25.4,"h":25.57,"l":25.16,"n":1080,"o":25.24,"t":"2025-06-16T04:00:00Z","v":314859,"vw":25.417333},{"c":24.32,"h":24.72,"l":24.095,"n":2256,"o":24.41,"t":"2025-06-17T04:00:00Z","v":397734,"vw":24.32359},{"c":25.02,"h":25.13,"l":24.28,"n":2011,"o":24.28,"t":"2025-06-18T04:00:00Z","v":532861,"vw":24.801485},{"c":25.91,"h":26.0903,"l":25.78,"n":1490,"o":25.8,"t":"2025-06-20T04:00:00Z","v":423520,"vw":25.896937},{"c":25.56,"h":25.785,"l":25.395,"n":1097,"o":25.77,"t":"2025-06-23T04:00:00Z","v":203089,"vw":25.529446},{"c":26.045,"h":26.9499,"l":26.03,"n":1842,"o":26.22,"t":"2025-06-24T04:00:00Z","v":516528,"vw":26.560681},{"c":25.44,"h":26.27,"l":25.43,"n":911,"o":26.1934,"t":"2025-06-25T04:00:00Z","v":272817,"vw":25.844108},{"c":25.01,"h":25.54,"l":24.9901,"n":1020,"o":25.33,"t":"2025-06-26T04:00:00Z","v":260640,"vw":25.242505},{"c":26.12,"h":26.21,"l":25.7,"n":1334,"o":26.18,"t":"2025-06-27T04:00:00Z","v":411181,"vw":25.896158},{"c":25.81,"h":26.08,"l":25.78,"n":511,"o":25.95,"t":"2025-06-30T04:00:00Z","v":86564,"vw":25.948015},{"c":25.94,"h":25.96,"l":25.34,"n":1518,"o":25.61,"t":"2025-07-01T04:00:00Z","v":869960,"vw":25.793973},{"c":25.14,"h":25.6436,"l":25.12,"n":708,"o":25.51,"t":"2025-07-02T04:00:00Z","v":115613,"vw":25.318982},{"c":24.78,"h":25.08,"l":24.68,"n":707,"o":24.87,"t":"2025-07-03T04:00:00Z","v":108639,"vw":24.821444},{"c":24.92,"h":25.52,"l":24.91,"n":726,"o":25.49,"t":"2025-07-07T04:00:00Z","v":164689,"vw":25.117321},{"c":25.04,"h":25.59,"l":25.01,"n":905,"o":25.1,"t":"2025-07-08T04:00:00Z","v":175354,"vw":25.233594},{"c":25.44,"h":25.54,"l":25.28,"n":665,"o":25.36,"t":"2025-07-09T04:00:00Z","v":110295,"vw":25.386237},{"c":23.96,"h":25.05,"l":23.94,"n":2131,"o":24.58,"t":"2025-07-10T04:00:00Z","v":507988,"vw":24.387192},{"c":22.01,"h":23.082,"l":21.98,"n":3924,"o":23.01,"t":"2025-07-11T04:00:00Z","v":847805,"vw":22.452806},{"c":22.92,"h":22.94,"l":22.1,"n":2181,"o":22.22,"t":"2025-07-14T04:00:00Z","v":651524,"vw":22.520106},{"c":23.27,"h":23.5,"l":22.8,"n":1482,"o":22.83,"t":"2025-07-15T04:00:00Z","v":466403,"vw":23.224176},{"c":23.29,"h":23.69,"l":22.9497,"n":1458,"o":23.23,"t":"2025-07-16T04:00:00Z","v":587053,"vw":23.394423},{"c":22.86,"h":23.57,"l":22.845,"n":909,"o":23.49,"t":"2025-07-17T04:00:00Z","v":266290,"vw":23.088021},{"c":22.935,"h":22.95,"l":22.6,"n":910,"o":22.65,"t":"2025-07-18T04:00:00Z","v":264307,"vw":22.762576},{"c":21.96,"h":22.2347,"l":21.755,"n":1852,"o":22.23,"t":"2025-07-21T04:00:00Z","v":493505,"vw":21.869947},{"c":21.51,"h":22.07,"l":21.485,"n":1598,"o":21.53,"t":"2025-07-22T04:00:00Z","v":567985,"vw":21.672508},{"c":21.52,"h":21.76,"l":21.18,"n":1462,"o":21.4,"t":"2025-07-23T04:00:00Z","v":415364,"vw":21.478743},{"c":21.81,"h":22.12,"l":21.76,"n":655,"o":22,"t":"2025-07-24T04:00:00Z","v":167592,"vw":21.913583},{"c":22.91,"h":23.17,"l":22,"n":1803,"o":22.14,"t":"2025-07-25T04:00:00Z","v":668848,"vw":22.780705},{"c":22.947,"h":23.2195,"l":22.88,"n":924,"o":22.93,"t":"2025-07-28T04:00:00Z","v":283790,"vw":23.027679},{"c":22.9318,"h":23.175,"l":22.75,"n":647,"o":22.96,"t":"2025-07-29T04:00:00Z","v":165775,"vw":22.915102},{"c":24.63,"h":24.78,"l":23.48,"n":2973,"o":23.74,"t":"2025-07-30T04:00:00Z","v":803148,"vw":23.984769},{"c":24.85,"h":25.17,"l":24.81,"n":1120,"o":24.95,"t":"2025-07-31T04:00:00Z","v":345573,"vw":24.97468},{"c":24.5,"h":24.76,"l":24.21,"n":1035,"o":24.23,"t":"2025-08-01T04:00:00Z","v":543709,"vw":24.548539},{"c":23.9897,"h":24.22,"l":23.86,"n":669,"o":24.03,"t":"2025-08-04T04:00:00Z","v":191756,"vw":24.000672},{"c":23.49,"h":23.92,"l":23.34,"n":811,"o":23.86,"t":"2025-08-05T04:00:00Z","v":286834,"vw":23.500671},{"c":23.35,"h":23.46,"l":23.23,"n":572,"o":23.39,"t":"2025-08-06T04:00:00Z","v":97860,"vw":23.341172},{"c":22.69,"h":23.07,"l":22.3998,"n":1173,"o":22.54,"t":"2025-08-07T04:00:00Z","v":262724,"vw":22.823594},{"c":22.63,"h":22.97,"l":22.42,"n":1356,"o":22.63,"t":"2025-08-08T04:00:00Z","v":294617,"vw":22.679206},{"c":23.6,"h":23.61,"l":23.22,"n":1122,"o":23.37,"t":"2025-08-11T04:00:00Z","v":357531,"vw":23.400112},{"c":23.32,"h":23.67,"l":23.12,"n":727,"o":23.56,"t":"2025-08-12T04:00:00Z","v":158246,"vw":23.354764},{"c":22.52,"h":22.66,"l":22.46,"n":868,"o":22.6,"t":"2025-08-13T04:00:00Z","v":153597,"vw":22.560716},{"c":23.15,"h":23.32,"l":22.821,"n":781,"o":22.96,"t":"2025-08-14T04:00:00Z","v":129905,"vw":23.109049},{"c":23.19,"h":23.58,"l":23,"n":570,"o":23.33,"t":"2025-08-15T04:00:00Z","v":298420,"vw":23.2188},{"c":23.1,"h":23.21,"l":22.92,"n":585,"o":22.92,"t":"2025-08-18T04:00:00Z","v":129765,"vw":23.114538},{"c":24.11,"h":24.13,"l":23.13,"n":1247,"o":23.229,"t":"2025-08-19T04:00:00Z","v":277960,"vw":23.844812},{"c":23.31,"h":23.57,"l":23.23,"n":1530,"o":23.57,"t":"2025-08-20T04:00:00Z","v":407463,"vw":23.410255},{"c":23.03,"h":23.22,"l":22.92,"n":795,"o":23.1801,"t":"2025-08-21T04:00:00Z","v":218970,"vw":23.046253},{"c":22.065,"h":23.29,"l":21.8607,"n":1414,"o":23.29,"t":"2025-08-22T04:00:00Z","v":260969,"vw":22.219764},{"c":22.46,"h":22.47,"l":22.08,"n":732,"o":22.45,"t":"2025-08-25T04:00:00Z","v":185446,"vw":22.32431},{"c":22.36,"h":22.57,"l":22.2992,"n":407,"o":22.57,"t":"2025-08-26T04:00:00Z","v":62366,"vw":22.397623},{"c":22.39,"h":22.89,"l":22.2491,"n":813,"o":22.75,"t":"2025-08-27T04:00:00Z","v":137856,"vw":22.528948},{"c":21.71,"h":22,"l":21.65,"n":1585,"o":21.66,"t":"2025-08-28T04:00:00Z","v":570123,"vw":21.761},{"c":20.48,"h":21.88,"l":20.47,"n":3760,"o":21.88,"t":"2025-08-29T04:00:00Z","v":1039182,"vw":20.815833},{"c":19.67,"h":20.325,"l":19.6,"n":2535,"o":20.16,"t":"2025-09-02T04:00:00Z","v":590419,"vw":19.77013},{"c":19.58,"h":19.65,"l":19.07,"n":2523,"o":19.47,"t":"2025-09-03T04:00:00Z","v":739422,"vw":19.430249},{"c":19.955,"h":20.19,"l":19.635,"n":1660,"o":19.67,"t":"2025-09-04T04:00:00Z","v":450265,"vw":19.941407},{"c":19.8072,"h":20.01,"l":19.23,"n":1558,"o":19.45,"t":"2025-09-05T04:00:00Z","v":423925,"vw":19.664906},{"c":19.39,"h":19.55,"l":18.9857,"n":1591,"o":19.33,"t":"2025-09-08T04:00:00Z","v":353778,"vw":19.260981},{"c":19.9,"h":20.04,"l":19.4,"n":1336,"o":19.6001,"t":"2025-09-09T04:00:00Z","v":294936,"vw":19.86186},{"c":19.625,"h":19.76,"l":19.51,"n":728,"o":19.71,"t":"2025-09-10T04:00:00Z","v":152455,"vw":19.636869},{"c":19.19,"h":19.7,"l":19,"n":1583,"o":19.66,"t":"2025-09-11T04:00:00Z","v":496271,"vw":19.265936},{"c":18.65,"h":18.86,"l":18.5,"n":2334,"o":18.74,"t":"2025-09-12T04:00:00Z","v":629358,"vw":18.619654},{"c":18.29,"h":18.75,"l":18.27,"n":1210,"o":18.73,"t":"2025-09-15T04:00:00Z","v":269123,"vw":18.442559},{"c":18.55,"h":18.73,"l":18.0401,"n":1262,"o":18.06,"t":"2025-09-16T04:00:00Z","v":397472,"vw":18.388346},{"c":19.31,"h":19.7206,"l":18.7,"n":2366,"o":19.13,"t":"2025-09-17T04:00:00Z","v":669952,"vw":19.233656},{"c":19.17,"h":19.5296,"l":19.14,"n":958,"o":19.28,"t":"2025-09-18T04:00:00Z","v":347889,"vw":19.301524},{"c":18.11,"h":19.01,"l":18.03,"n":2087,"o":18.94,"t":"2025-09-19T04:00:00Z","v":589400,"vw":18.432396},{"c":17.205,"h":17.87,"l":17.19,"n":2141,"o":17.73,"t":"2025-09-22T04:00:00Z","v":699338,"vw":17.35123},{"c":17.29,"h":17.429,"l":16.915,"n":2378,"o":16.98,"t":"2025-09-23T04:00:00Z","v":974278,"vw":17.162521},{"c":17.4099,"h":17.57,"l":17.1202,"n":1745,"o":17.16,"t":"2025-09-24T04:00:00Z","v":840939,"vw":17.2964},{"c":16.38,"h":17.13,"l":16.3599,"n":3581,"o":16.84,"t":"2025-09-25T04:00:00Z","v":1256420,"vw":16.669593},{"c":15.63,"h":16.2753,"l":15.29,"n":4578,"o":16.18,"t":"2025-09-26T04:00:00Z","v":2170118,"vw":15.823006},{"c":15.25,"h":15.4746,"l":15.07,"n":2251,"o":15.29,"t":"2025-09-29T04:00:00Z","v":922118,"vw":15.235561},{"c":15.37,"h":15.82,"l":15.29,"n":2650,"o":15.78,"t":"2025-09-30T04:00:00Z","v":905498,"vw":15.554711},{"c":14.94,"h":15,"l":14.6001,"n":3362,"o":14.88,"t":"2025-10-01T04:00:00Z","v":1298628,"vw":14.802331},{"c":15.33,"h":16,"l":14.61,"n":5938,"o":14.64,"t":"2025-10-02T04:00:00Z","v":2120908,"vw":15.576696},{"c":14.54,"h":14.95,"l":14.3,"n":5490,"o":14.71,"t":"2025-10-03T04:00:00Z","v":2042597,"vw":14.586071},{"c":14.29,"h":14.4,"l":14.15,"n":3539,"o":14.31,"t":"2025-10-06T04:00:00Z","v":874471,"vw":14.241764},{"c":14.78,"h":15.08,"l":14.3204,"n":5659,"o":14.35,"t":"2025-10-07T04:00:00Z","v":2070844,"vw":14.748817},{"c":14.06,"h":14.2765,"l":13.76,"n":4892,"o":14.17,"t":"2025-10-08T04:00:00Z","v":2058374,"vw":13.998267},{"c":14.56,"h":15.05,"l":13.51,"n":9604,"o":13.53,"t":"2025-10-09T04:00:00Z","v":4401459,"vw":14.402542},{"c":14.59,"h":15.04,"l":14.02,"n":5587,"o":14.09,"t":"2025-10-10T04:00:00Z","v":2481646,"vw":14.476854},{"c":12.79,"h":13.2,"l":12.75,"n":7924,"o":13.03,"t":"2025-10-13T04:00:00Z","v":3377840,"vw":12.888268},{"c":12.94,"h":13.5,"l":12.57,"n":5231,"o":13.35,"t":"2025-10-14T04:00:00Z","v":2491807,"vw":12.980536},{"c":11.83,"h":12.49,"l":11.802,"n":7495,"o":12.35,"t":"2025-10-15T04:00:00Z","v":3670498,"vw":12.125454},{"c":11.49,"h":12.03,"l":11.3,"n":9128,"o":11.98,"t":"2025-10-16T04:00:00Z","v":4837767,"vw":11.581975},{"c":12.65,"h":13.01,"l":12,"n":11771,"o":12.02,"t":"2025-10-17T04:00:00Z","v":5441047,"vw":12.586709},{"c":11.98,"h":12.5264,"l":11.96,"n":4135,"o":12.24,"t":"2025-10-20T04:00:00Z","v":2208651,"vw":12.195457},{"c":13.84,"h":14.17,"l":13.26,"n":10534,"o":13.39,"t":"2025-10-21T04:00:00Z","v":5165654,"vw":13.826647},{"c":13.57,"h":14.01,"l":13.47,"n":4591,"o":13.8,"t":"2025-10-22T04:00:00Z","v":2165334,"vw":13.769521},{"c":13.4,"h":13.41,"l":13.04,"n":3166,"o":13.13,"t":"2025-10-23T04:00:00Z","v":1591549,"vw":13.237369},{"c":13.53,"h":13.585,"l":13.3,"n":2757,"o":13.52,"t":"2025-10-24T04:00:00Z","v":1199442,"vw":13.465288},{"c":14.39,"h":14.7865,"l":14.0307,"n":5824,"o":14.1,"t":"2025-10-27T04:00:00Z","v":2535503,"vw":14.497527},{"c":14.13,"h":14.44,"l":14.02,"n":4104,"o":14.36,"t":"2025-10-28T04:00:00Z","v":1480123,"vw":14.212448},{"c":14.02,"h":14.215,"l":13.4652,"n":8429,"o":13.49,"t":"2025-10-29T04:00:00Z","v":3003917,"vw":13.837589},{"c":13.25,"h":13.78,"l":13.1824,"n":4146,"o":13.69,"t":"2025-10-30T04:00:00Z","v":1445528,"vw":13.351343},{"c":13.53,"h":13.66,"l":13.275,"n":3196,"o":13.33,"t":"2025-10-31T04:00:00Z","v":1724310,"vw":13.472797},{"c":13.62,"h":13.78,"l":13.26,"n":3320,"o":13.37,"t":"2025-11-03T05:00:00Z","v":1827973,"vw":13.544811},{"c":14.28,"h":14.41,"l":13.87,"n":4349,"o":14.12,"t":"2025-11-04T05:00:00Z","v":1881516,"vw":14.206932},{"c":13.65,"h":13.85,"l":13.56,"n":2619,"o":13.79,"t":"2025-11-05T05:00:00Z","v":1293808,"vw":13.699611},{"c":13.715,"h":13.96,"l":13.51,"n":2912,"o":13.65,"t":"2025-11-06T05:00:00Z","v":1805578,"vw":13.716253},{"c":13.46,"h":13.71,"l":13.25,"n":3479,"o":13.4,"t":"2025-11-07T05:00:00Z","v":2169727,"vw":13.528182},{"c":12.3006,"h":12.79,"l":12.2545,"n":4272,"o":12.69,"t":"2025-11-10T05:00:00Z","v":1763580,"vw":12.51831},{"c":11.97,"h":12.4098,"l":11.945,"n":3599,"o":12.06,"t":"2025-11-11T05:00:00Z","v":1733965,"vw":12.154403},{"c":10.93,"h":11.7,"l":10.75,"n":9102,"o":11.62,"t":"2025-11-12T05:00:00Z","v":5316139,"vw":11.101751},{"c":11.33,"h":11.415,"l":10.8735,"n":7438,"o":10.95,"t":"2025-11-13T05:00:00Z","v":3937802,"vw":11.090855},{"c":12.02,"h":12.29,"l":11.685,"n":6469,"o":12.12,"t":"2025-11-14T05:00:00Z","v":2838705,"vw":11.936216},{"c":12.3,"h":12.59,"l":11.9,"n":5377,"o":12.14,"t":"2025-11-17T05:00:00Z","v":2750305,"vw":12.201475},{"c":11.98,"h":12.26,"l":11.8,"n":5343,"o":12.1,"t":"2025-11-18T05:00:00Z","v":2398500,"vw":12.025831},{"c":11.85,"h":12.21,"l":11.26,"n":8531,"o":11.62,"t":"2025-11-19T05:00:00Z","v":6723860,"vw":11.785686},{"c":12.15,"h":12.305,"l":11.68,"n":7192,"o":11.91,"t":"2025-11-20T05:00:00Z","v":5648590,"vw":12.041449},{"c":12.44,"h":12.765,"l":12.1,"n":6724,"o":12.695,"t":"2025-11-21T05:00:00Z","v":4756372,"vw":12.499429},{"c":11.71,"h":12.44,"l":11.7,"n":3072,"o":12.41,"t":"2025-11-24T05:00:00Z","v":2115290,"vw":12.132748},{"c":11.77,"h":12.1197,"l":11.69,"n":2353,"o":11.76,"t":"2025-11-25T05:00:00Z","v":975378,"vw":11.891943},{"c":10.88,"h":11.549,"l":10.84,"n":5443,"o":11.43,"t":"2025-11-26T05:00:00Z","v":2943664,"vw":11.058022},{"c":9.51,"h":10.179,"l":9.45,"n":11270,"o":10.16,"t":"2025-11-28T05:00:00Z","v":5894445,"vw":9.856095},{"c":9.01,"h":9.39,"l":8.7101,"n":8857,"o":9.22,"t":"2025-12-01T05:00:00Z","v":5865580,"vw":8.983823},{"c":8.77,"h":9.2599,"l":8.75,"n":6846,"o":8.87,"t":"2025-12-02T05:00:00Z","v":4452152,"vw":8.989169},{"c":8.86,"h":9.04,"l":8.7176,"n":4867,"o":8.83,"t":"2025-12-03T05:00:00Z","v":4206872,"vw":8.870025},{"c":9.29,"h":9.4899,"l":9.09,"n":7571,"o":9.12,"t":"2025-12-04T05:00:00Z","v":4481594,"vw":9.331639},{"c":8.84,"h":8.99,"l":8.53,"n":8479,"o":8.91,"t":"2025-12-05T05:00:00Z","v":6322896,"vw":8.804009},{"c":8.97,"h":9.1,"l":8.86,"n":4361,"o":8.9,"t":"2025-12-08T05:00:00Z","v":3349432,"vw":8.995106},{"c":8.13,"h":8.71,"l":8.13,"n":13687,"o":8.7,"t":"2025-12-09T05:00:00Z","v":8500084,"vw":8.312632},{"c":7.88,"h":8.32,"l":7.83,"n":10280,"o":8.13,"t":"2025-12-10T05:00:00Z","v":8458527,"vw":8.122433},{"c":7.38,"h":7.74,"l":7.21,"n":14662,"o":7.68,"t":"2025-12-11T05:00:00Z","v":11976195,"vw":7.414669},{"c":7.81,"h":8.0365,"l":7.14,"n":15082,"o":7.14,"t":"2025-12-12T05:00:00Z","v":14318816,"vw":7.643585},{"c":7.31,"h":7.585,"l":7.265,"n":8597,"o":7.36,"t":"2025-12-15T05:00:00Z","v":9012213,"vw":7.404192},{"c":7.38,"h":7.565,"l":7.31,"n":5812,"o":7.43,"t":"2025-12-16T05:00:00Z","v":7842382,"vw":7.42172},{"c":6.69,"h":7.02,"l":6.58,"n":15488,"o":6.97,"t":"2025-12-17T05:00:00Z","v":18417426,"vw":6.767227},{"c":6.93,"h":7.07,"l":6.7474,"n":8782,"o":6.8,"t":"2025-12-18T05:00:00Z","v":11655975,"vw":6.924656},{"c":6.49,"h":6.8099,"l":6.45,"n":9617,"o":6.78,"t":"2025-12-19T05:00:00Z","v":11372726,"vw":6.578624},{"c":6.23,"h":6.35,"l":6.145,"n":8561,"o":6.18,"t":"2025-12-22T05:00:00Z","v":11512464,"vw":6.246938},{"c":5.74,"h":6.22,"l":5.7,"n":22214,"o":5.99,"t":"2025-12-23T05:00:00Z","v":29047825,"vw":5.905345},{"c":5.69,"h":5.97,"l":5.62,"n":16839,"o":5.69,"t":"2025-12-24T05:00:00Z","v":22566769,"vw":5.7791},{"c":4.65,"h":5.3,"l":4.64,"n":56367,"o":5.205,"t":"2025-12-26T05:00:00Z","v":68407531,"vw":4.932774},{"c":5.37,"h":5.7199,"l":5.35,"n":61851,"o":5.495,"t":"2025-12-29T05:00:00Z","v":72704966,"vw":5.529633},{"c":4.71,"h":4.98,"l":4.46,"n":65745,"o":4.78,"t":"2025-12-30T05:00:00Z","v":140178687,"vw":4.718909},{"c":5.34,"h":5.5299,"l":5.01,"n":44236,"o":5.18,"t":"2025-12-31T05:00:00Z","v":80618433,"vw":5.276802},{"c":5.09,"h":5.28,"l":4.81,"n":40128,"o":4.83,"t":"2026-01-02T05:00:00Z","v":122656451,"vw":5.0864},{"c":4.49,"h":4.57,"l":4.25,"n":48678,"o":4.455,"t":"2026-01-05T05:00:00Z","v":162256347,"vw":4.422783},{"c":3.91,"h":4.1886,"l":3.87,"n":57964,"o":4.18,"t":"2026-01-06T05:00:00Z","v":233563899,"vw":3.994456},{"c":4.2,"h":4.4,"l":4.15,"n":39316,"o":4.33,"t":"2026-01-07T05:00:00Z","v":124967258,"vw":4.261467},{"c":4.33,"h":4.7,"l":4.3201,"n":35476,"o":4.655,"t":"2026-01-08T05:00:00Z","v":102567044,"vw":4.498005},{"c":3.98,"h":4.1679,"l":3.89,"n":41234,"o":4.105,"t":"2026-01-09T05:00:00Z","v":100808858,"vw":3.994136},{"c":3.43,"h":3.56,"l":3.31,"n":57794,"o":3.54,"t":"2026-01-12T05:00:00Z","v":121297225,"vw":3.404016},{"c":3.31,"h":3.38,"l":3.1,"n":67437,"o":3.16,"t":"2026-01-13T05:00:00Z","v":192751135,"vw":3.218795},{"c":2.82,"h":3.09,"l":2.81,"n":88193,"o":2.91,"t":"2026-01-14T05:00:00Z","v":275748579,"vw":2.947921},{"c":2.92,"h":3.12,"l":2.85,"n":66485,"o":3.105,"t":"2026-01-15T05:00:00Z","v":207928303,"vw":2.958264},{"c":3.07,"h":3.25,"l":3.05,"n":59843,"o":3.13,"t":"2026-01-16T05:00:00Z","v":183553238,"vw":3.126868},{"c":2.72,"h":2.81,"l":2.66,"n":53365,"o":2.67,"t":"2026-01-20T05:00:00Z","v":158764951,"vw":2.726768},{"c":2.81,"h":2.96,"l":2.693,"n":50183,"o":2.72,"t":"2026-01-21T05:00:00Z","v":182667552,"vw":2.810896},{"c":2.59,"h":2.76,"l":2.56,"n":51061,"o":2.75,"t":"2026-01-22T05:00:00Z","v":165813951,"vw":2.625881},{"c":2.25,"h":2.44,"l":2.25,"n":70196,"o":2.41,"t":"2026-01-23T05:00:00Z","v":165765872,"vw":2.343299},{"c":1.86,"h":1.95,"l":1.57,"n":241675,"o":1.94,"t":"2026-01-26T05:00:00Z","v":832187535,"vw":1.790274},{"c":1.71,"h":1.98,"l":1.71,"n":158157,"o":1.8898,"t":"2026-01-27T05:00:00Z","v":650023824,"vw":1.873151},{"c":1.57,"h":1.76,"l":1.55,"n":157564,"o":1.67,"t":"2026-01-28T05:00:00Z","v":657401920,"vw":1.65741},{"c":1.58,"h":1.8683,"l":1.44,"n":226139,"o":1.44,"t":"2026-01-29T05:00:00Z","v":896431943,"vw":1.659714},{"c":2.36,"h":2.8,"l":2.01,"n":377514,"o":2.1,"t":"2026-01-30T05:00:00Z","v":1002244056,"vw":2.306027},{"c":2.56,"h":2.88,"l":2.38,"n":205191,"o":2.46,"t":"2026-02-02T05:00:00Z","v":456074943,"vw":2.63273},{"c":2.23,"h":2.36,"l":1.9,"n":134970,"o":2.04,"t":"2026-02-03T05:00:00Z","v":396534655,"vw":2.122422},{"c":2.1,"h":2.32,"l":1.88,"n":127201,"o":1.89,"t":"2026-02-04T05:00:00Z","v":351564443,"vw":2.123539},{"c":2.92,"h":2.98,"l":2.63,"n":145520,"o":2.77,"t":"2026-02-05T05:00:00Z","v":350275447,"vw":2.781496},{"c":2.62,"h":2.845,"l":2.58,"n":69730,"o":2.83,"t":"2026-02-06T05:00:00Z","v":200475658,"vw":2.690094},{"c":2.2,"h":2.459,"l":2.2,"n":59389,"o":2.43,"t":"2026-02-09T05:00:00Z","v":151874170,"vw":2.282007},{"c":2.36,"h":2.43,"l":2.26,"n":51087,"o":2.29,"t":"2026-02-10T05:00:00Z","v":165814399,"vw":2.367337},{"c":2.15,"h":2.27,"l":2.1201,"n":52560,"o":2.14,"t":"2026-02-11T05:00:00Z","v":175959537,"vw":2.194732},{"c":2.67,"h":2.7,"l":2.2,"n":88871,"o":2.23,"t":"2026-02-12T05:00:00Z","v":288348303,"vw":2.51113},{"c":2.51,"h":2.59,"l":2.4,"n":50873,"o":2.41,"t":"2026-02-13T05:00:00Z","v":166601223,"vw":2.478246},{"c":2.74,"h":2.84,"l":2.6515,"n":57888,"o":2.69,"t":"2026-02-17T05:00:00Z","v":165760207,"vw":2.755865},{"c":2.44,"h":2.51,"l":2.37,"n":55537,"o":2.47,"t":"2026-02-18T05:00:00Z","v":150596129,"vw":2.432884},{"c":2.37,"h":2.465,"l":2.33,"n":34053,"o":2.4,"t":"2026-02-19T05:00:00Z","v":108278968,"vw":2.402215},{"c":2.02,"h":2.29,"l":2.01,"n":66230,"o":2.23,"t":"2026-02-20T05:00:00Z","v":191898267,"vw":2.150187},{"c":1.81,"h":1.96,"l":1.81,"n":52437,"o":1.93,"t":"2026-02-23T05:00:00Z","v":183939271,"vw":1.891716},{"c":1.88,"h":1.94,"l":1.84,"n":34638,"o":1.925,"t":"2026-02-24T05:00:00Z","v":114464512,"vw":1.880956},{"c":1.82,"h":1.83,"l":1.71,"n":52827,"o":1.75,"t":"2026-02-25T05:00:00Z","v":204414574,"vw":1.750967},{"c":17.97,"h":19.48,"l":17.93,"n":22472,"o":18.82,"t":"2026-02-26T05:00:00Z","v":9931275,"vw":18.76783},{"c":15.92,"h":17.0598,"l":15.68,"n":39328,"o":16.645,"t":"2026-02-27T05:00:00Z","v":16741321,"vw":16.210167},{"c":17.29,"h":18.59,"l":16.96,"n":45776,"o":17.46,"t":"2026-03-02T05:00:00Z","v":21861683,"vw":17.71215},{"c":20.37,"h":21.68,"l":19.58,"n":69382,"o":20.52,"t":"2026-03-03T05:00:00Z","v":40376631,"vw":20.602861},{"c":20.05,"h":20.58,"l":19.19,"n":27980,"o":19.57,"t":"2026-03-04T05:00:00Z","v":11376642,"vw":19.850697},{"c":20.65,"h":21.33,"l":19.96,"n":27526,"o":20.31,"t":"2026-03-05T05:00:00Z","v":9957810,"vw":20.659413},{"c":19.64,"h":20.47,"l":19.0703,"n":28969,"o":20.16,"t":"2026-03-06T05:00:00Z","v":10987075,"vw":19.58872},{"c":18.43,"h":20.005,"l":18.27,"n":25286,"o":19.42,"t":"2026-03-09T04:00:00Z","v":8227600,"vw":19.241767},{"c":17.47,"h":18.025,"l":16.9,"n":28897,"o":17.08,"t":"2026-03-10T04:00:00Z","v":12027696,"vw":17.273811},{"c":18.37,"h":19.035,"l":18.36,"n":23069,"o":18.37,"t":"2026-03-11T04:00:00Z","v":8744191,"vw":18.666741},{"c":19.04,"h":19.1198,"l":18.07,"n":18426,"o":18.08,"t":"2026-03-12T04:00:00Z","v":6844719,"vw":18.652113},{"c":21,"h":21.3301,"l":19.17,"n":36152,"o":19.255,"t":"2026-03-13T04:00:00Z","v":11120102,"vw":20.484435},{"c":20.61,"h":21.34,"l":20.29,"n":32723,"o":20.655,"t":"2026-03-16T04:00:00Z","v":8706152,"vw":20.740719},{"c":21.58,"h":22.05,"l":20.39,"n":25579,"o":20.76,"t":"2026-03-17T04:00:00Z","v":6889052,"vw":21.232821},{"c":23.39,"h":23.47,"l":22.2499,"n":42105,"o":22.88,"t":"2026-03-18T04:00:00Z","v":12674538,"vw":22.872861},{"c":25.15,"h":28.48,"l":25.105,"n":111035,"o":27.81,"t":"2026-03-19T04:00:00Z","v":24922415,"vw":26.833573},{"c":28.58,"h":28.83,"l":25.75,"n":71779,"o":26.025,"t":"2026-03-20T04:00:00Z","v":14094025,"vw":27.497566},{"c":27.73,"h":28.9796,"l":26.26,"n":73067,"o":28.74,"t":"2026-03-23T04:00:00Z","v":15398084,"vw":27.490345},{"c":27.27,"h":28.82,"l":26.64,"n":46360,"o":28.55,"t":"2026-03-24T04:00:00Z","v":8764377,"vw":27.565774},{"c":25.26,"h":25.83,"l":24.28,"n":46153,"o":24.62,"t":"2026-03-25T04:00:00Z","v":9397134,"vw":24.979052},{"c":28.75,"h":29.19,"l":26.93,"n":46227,"o":27.69,"t":"2026-03-26T04:00:00Z","v":9729273,"vw":28.092963},{"c":26.42,"h":28.46,"l":25.03,"n":71791,"o":28.215,"t":"2026-03-27T04:00:00Z","v":14307723,"vw":26.564497},{"c":26.27,"h":26.72,"l":25.37,"n":23065,"o":25.47,"t":"2026-03-30T04:00:00Z","v":4387241,"vw":26.044161},{"c":22.51,"h":24.4772,"l":22.5,"n":41735,"o":24.385,"t":"2026-03-31T04:00:00Z","v":10641571,"vw":23.219885},{"c":22.58,"h":23.0617,"l":22.07,"n":22598,"o":22.69,"t":"2026-04-01T04:00:00Z","v":5821251,"vw":22.521809},{"c":24.09,"h":25.59,"l":23.83,"n":41311,"o":25.53,"t":"2026-04-02T04:00:00Z","v":9349251,"vw":24.516711},{"c":23.88,"h":24.56,"l":23.76,"n":19640,"o":24.06,"t":"2026-04-06T04:00:00Z","v":4636339,"vw":24.097587},{"c":23.92,"h":26.06,"l":23.78,"n":39839,"o":24.47,"t":"2026-04-07T04:00:00Z","v":8105231,"vw":24.913276},{"c":22.75,"h":23.39,"l":20.95,"n":32321,"o":21.1,"t":"2026-04-08T04:00:00Z","v":8638936,"vw":22.172187},{"c":22.08,"h":22.93,"l":21.48,"n":21420,"o":22.63,"t":"2026-04-09T04:00:00Z","v":5689063,"vw":22.13959},{"c":21.63,"h":22.02,"l":21.37,"n":17179,"o":21.66,"t":"2026-04-10T04:00:00Z","v":4929652,"vw":21.701606},{"c":22.15,"h":23.27,"l":21.95,"n":19796,"o":22.89,"t":"2026-04-13T04:00:00Z","v":5988921,"vw":22.575282},{"c":19.81,"h":20.855,"l":19.79,"n":34313,"o":20.84,"t":"2026-04-14T04:00:00Z","v":7680910,"vw":20.123624},{"c":19.87,"h":20.18,"l":19.325,"n":21923,"o":19.87,"t":"2026-04-15T04:00:00Z","v":5527795,"vw":19.776256},{"c":20.25,"h":20.55,"l":19.695,"n":18837,"o":19.83,"t":"2026-04-16T04:00:00Z","v":4894661,"vw":20.264307},{"c":18.82,"h":18.92,"l":17.965,"n":37250,"o":18.73,"t":"2026-04-17T04:00:00Z","v":8629972,"vw":18.44447},{"c":19.55,"h":19.76,"l":19.265,"n":12765,"o":19.31,"t":"2026-04-20T04:00:00Z","v":3503137,"vw":19.500423},{"c":21.63,"h":21.75,"l":19.95,"n":37813,"o":20.24,"t":"2026-04-21T04:00:00Z","v":8125469,"vw":20.915421},{"c":20.51,"h":20.59,"l":20.12,"n":25163,"o":20.41,"t":"2026-04-22T04:00:00Z","v":5125433,"vw":20.410022},{"c":21.66,"h":22.21,"l":21.16,"n":28591,"o":21.43,"t":"2026-04-23T04:00:00Z","v":5911762,"vw":21.521274},{"c":21.42,"h":21.88,"l":21.04,"n":25349,"o":21.78,"t":"2026-04-24T04:00:00Z","v":6356588,"vw":21.396688},{"c":21.7,"h":22.16,"l":21.555,"n":15317,"o":21.69,"t":"2026-04-27T04:00:00Z","v":3618275,"vw":21.855781},{"c":23.08,"h":23.6379,"l":22.85,"n":20993,"o":23.37,"t":"2026-04-28T04:00:00Z","v":5714611,"vw":23.232304},{"c":24,"h":24.55,"l":23.76,"n":25687,"o":23.97,"t":"2026-04-29T04:00:00Z","v":7573970,"vw":24.093974},{"c":22.67,"h":23.2496,"l":22.57,"n":16418,"o":22.7,"t":"2026-04-30T04:00:00Z","v":4859344,"vw":22.901419},{"c":21.52,"h":22.09,"l":20.6199,"n":23406,"o":22.03,"t":"2026-05-01T04:00:00Z","v":7929249,"vw":21.241504},{"c":23.04,"h":23.28,"l":22,"n":31161,"o":22.75,"t":"2026-05-04T04:00:00Z","v":11497883,"vw":22.802471},{"c":23.05,"h":23.08,"l":22.32,"n":14947,"o":22.43,"t":"2026-05-05T04:00:00Z","v":4314870,"vw":22.677428},{"c":20.21,"h":20.6,"l":19.94,"n":18517,"o":20.495,"t":"2026-05-06T04:00:00Z","v":6186990,"vw":20.254686},{"c":19.28,"h":19.51,"l":17.71,"n":28820,"o":18.3,"t":"2026-05-07T04:00:00Z","v":13648724,"vw":18.69254},{"c":18.54,"h":18.9,"l":18.085,"n":16537,"o":18.38,"t":"2026-05-08T04:00:00Z","v":7874523,"vw":18.580361},{"c":16.02,"h":16.81,"l":15.975,"n":33020,"o":16.34,"t":"2026-05-11T04:00:00Z","v":13141041,"vw":16.244042},{"c":15.8,"h":17.2264,"l":15.772,"n":22462,"o":16.65,"t":"2026-05-12T04:00:00Z","v":11216587,"vw":16.5475},{"c":15.39,"h":15.86,"l":14.755,"n":24839,"o":15.7,"t":"2026-05-13T04:00:00Z","v":12163938,"vw":15.220944},{"c":16.88,"h":16.945,"l":16.18,"n":24163,"o":16.18,"t":"2026-05-14T04:00:00Z","v":12102390,"vw":16.53392},{"c":19.81,"h":19.9,"l":19.26,"n":37549,"o":19.4,"t":"2026-05-15T04:00:00Z","v":15497997,"vw":19.618832},{"c":19.28,"h":19.92,"l":18.85,"n":24297,"o":19.13,"t":"2026-05-18T04:00:00Z","v":9283798,"vw":19.461521},{"c":21.09,"h":21.49,"l":20.54,"n":26428,"o":21.18,"t":"2026-05-19T04:00:00Z","v":8293562,"vw":21.055122},{"c":19.96,"h":20.82,"l":19.6,"n":18219,"o":20.54,"t":"2026-05-20T04:00:00Z","v":6342474,"vw":20.078097},{"c":19.56,"h":20.815,"l":19.36,"n":15959,"o":20.63,"t":"2026-05-21T04:00:00Z","v":4923481,"vw":19.992612},{"c":20.14,"h":20.49,"l":19.75,"n":13943,"o":19.9,"t":"2026-05-22T04:00:00Z","v":5280448,"vw":20.058982},{"c":19.43,"h":20.06,"l":19.42,"n":9669,"o":19.81,"t":"2026-05-26T04:00:00Z","v":3868507,"vw":19.793359},{"c":20.7,"h":21.06,"l":20.49,"n":11223,"o":21.05,"t":"2026-05-27T04:00:00Z","v":5157712,"vw":20.732362},{"c":20.16,"h":21.52,"l":19.93,"n":10412,"o":21.27,"t":"2026-05-28T04:00:00Z","v":4199815,"vw":20.616775},{"c":20.16,"h":20.71,"l":19.59,"n":11207,"o":20.055,"t":"2026-05-29T04:00:00Z","v":5001103,"vw":20.157509},{"c":20.55,"h":21.09,"l":20.225,"n":13348,"o":20.69,"t":"2026-06-01T04:00:00Z","v":5140452,"vw":20.657792},{"c":20.375,"h":20.59,"l":19.735,"n":9150,"o":19.94,"t":"2026-06-02T04:00:00Z","v":2986906,"vw":20.1505},{"c":21.46,"h":21.55,"l":20.91,"n":10982,"o":20.98,"t":"2026-06-03T04:00:00Z","v":3796526,"vw":21.286056},{"c":20.95,"h":21.47,"l":20.5,"n":7473,"o":20.62,"t":"2026-06-04T04:00:00Z","v":2307368,"vw":21.028469},{"c":24.59,"h":24.735,"l":22.7501,"n":21202,"o":22.87,"t":"2026-06-05T04:00:00Z","v":7803058,"vw":23.899622},{"c":24.54,"h":24.82,"l":24.02,"n":12739,"o":24.24,"t":"2026-06-08T04:00:00Z","v":3868258,"vw":24.392909},{"c":26.57,"h":27.21,"l":23.89,"n":21246,"o":24.38,"t":"2026-06-09T04:00:00Z","v":4646962,"vw":26.21584},{"c":27.83,"h":27.86,"l":26.16,"n":32070,"o":27.28,"t":"2026-06-10T04:00:00Z","v":5051966,"vw":26.94638},{"c":24.76,"h":28.145,"l":24.5437,"n":32518,"o":28.01,"t":"2026-06-11T04:00:00Z","v":4350423,"vw":26.719755},{"c":24.32,"h":25.7,"l":23.925,"n":15329,"o":25.07,"t":"2026-06-12T04:00:00Z","v":2556789,"vw":24.706176},{"c":22.63,"h":22.82,"l":21.82,"n":13174,"o":21.97,"t":"2026-06-15T04:00:00Z","v":2144612,"vw":22.378085},{"c":22.68,"h":23.13,"l":22.39,"n":10261,"o":22.45,"t":"2026-06-16T04:00:00Z","v":1645345,"vw":22.735126},{"c":24.61,"h":24.769,"l":21.75,"n":17805,"o":22.61,"t":"2026-06-17T04:00:00Z","v":4269693,"vw":23.111157},{"c":25.43,"h":25.97,"l":24.26,"n":20385,"o":24.54,"t":"2026-06-18T04:00:00Z","v":3275562,"vw":25.061478},{"c":25.93,"h":26.0836,"l":24.76,"n":17349,"o":24.98,"t":"2026-06-22T04:00:00Z","v":2343802,"vw":25.490079},{"c":28.8,"h":29.06,"l":28.06,"n":19052,"o":28.34,"t":"2026-06-23T04:00:00Z","v":2575582,"vw":28.482866},{"c":32.97,"h":34.64,"l":30.6302,"n":64951,"o":31.61,"t":"2026-06-24T04:00:00Z","v":5367265,"vw":32.576433},{"c":32.25,"h":33.23,"l":31.2101,"n":29114,"o":31.84,"t":"2026-06-25T04:00:00Z","v":2171045,"vw":32.094853},{"c":31.13,"h":32.16,"l":30.48,"n":30632,"o":31.64,"t":"2026-06-26T04:00:00Z","v":2219265,"vw":31.072214},{"c":31.82,"h":32.69,"l":31.54,"n":17931,"o":31.7,"t":"2026-06-29T04:00:00Z","v":1791844,"vw":31.993934},{"c":30.79,"h":31.2,"l":29.44,"n":22404,"o":31.04,"t":"2026-06-30T04:00:00Z","v":1893148,"vw":30.284022},{"c":30.62,"h":31.06,"l":28.8806,"n":21273,"o":30.96,"t":"2026-07-01T04:00:00Z","v":2151475,"vw":29.898241},{"c":29.1,"h":29.57,"l":27.87,"n":23437,"o":29.02,"t":"2026-07-02T04:00:00Z","v":3003596,"vw":28.754906},{"c":28,"h":28.5101,"l":27.77,"n":11525,"o":28.4,"t":"2026-07-06T04:00:00Z","v":1816859,"vw":28.185826},{"c":29.67,"h":30.45,"l":28.165,"n":13866,"o":28.73,"t":"2026-07-07T04:00:00Z","v":2448774,"vw":29.168196},{"c":31.42,"h":32.58,"l":31.08,"n":21862,"o":31.53,"t":"2026-07-08T04:00:00Z","v":2841089,"vw":31.793307},{"c":29.72,"h":29.95,"l":28.98,"n":11539,"o":29.79,"t":"2026-07-09T04:00:00Z","v":1947020,"vw":29.444074},{"c":29.91,"h":30.715,"l":29.58,"n":15706,"o":30.26,"t":"2026-07-10T04:00:00Z","v":1967954,"vw":29.960258},{"c":31.98,"h":32.45,"l":31.04,"n":16867,"o":31.1,"t":"2026-07-13T04:00:00Z","v":2314586,"vw":31.850823},{"c":30.74,"h":31.09,"l":29.76,"n":17453,"o":30.27,"t":"2026-07-14T04:00:00Z","v":2095189,"vw":30.502939},{"c":31.82,"h":33.07,"l":31.07,"n":19777,"o":31.26,"t":"2026-07-15T04:00:00Z","v":2649015,"vw":32.041801},{"c":34.2,"h":34.67,"l":33.26,"n":17109,"o":33.51,"t":"2026-07-16T04:00:00Z","v":1865715,"vw":33.973101},{"c":33.65,"h":35.27,"l":33.6323,"n":14842,"o":35.11,"t":"2026-07-17T04:00:00Z","v":1833601,"vw":34.159225},{"c":33.34,"h":33.41,"l":32.46,"n":12676,"o":33.04,"t":"2026-07-20T04:00:00Z","v":1346689,"vw":32.939058},{"c":30.63,"h":31.19,"l":30.1,"n":15591,"o":30.92,"t":"2026-07-21T04:00:00Z","v":2113075,"vw":30.620443},{"c":29.64,"h":29.82,"l":28.33,"n":14597,"o":29.81,"t":"2026-07-22T04:00:00Z","v":2178721,"vw":29.246229},{"c":31.72,"h":31.99,"l":31.255,"n":15859,"o":31.655,"t":"2026-07-23T04:00:00Z","v":2406170,"vw":31.606861},{"c":31.01,"h":31.43,"l":30.1826,"n":12532,"o":31.39,"t":"2026-07-24T04:00:00Z","v":1611333,"vw":30.809095},{"c":30.67,"h":31.07,"l":30.215,"n":12054,"o":30.55,"t":"2026-07-27T04:00:00Z","v":1637027,"vw":30.617543},{"c":32.16,"h":32.73,"l":31.79,"n":11962,"o":32.24,"t":"2026-07-28T04:00:00Z","v":2057128,"vw":32.265501},{"c":32.03,"h":32.67,"l":29.85,"n":30449,"o":32.1,"t":"2026-07-29T04:00:00Z","v":3481182,"vw":31.270161},{"c":29.96,"h":31.51,"l":29.92,"n":17404,"o":31.31,"t":"2026-07-30T04:00:00Z","v":1446471,"vw":30.593675},{"c":31.29,"h":32.26,"l":31.24,"n":10661,"o":31.74,"t":"2026-07-31T04:00:00Z","v":1594674,"vw":31.804225},{"c":31.17,"h":32.84,"l":31,"n":11893,"o":32.685,"t":"2026-08-03T04:00:00Z","v":1453893,"vw":31.891119},{"c":29.44,"h":29.77,"l":28.97,"n":14558,"o":29.35,"t":"2026-08-04T04:00:00Z","v":1963884,"vw":29.30338},{"c":27.07,"h":27.36,"l":26.345,"n":15418,"o":27.01,"t":"2026-08-05T04:00:00Z","v":2168384,"vw":26.923468},{"c":27.23,"h":28.05,"l":27.225,"n":10271,"o":27.61,"t":"2026-08-06T04:00:00Z","v":1807150,"vw":27.530519},{"c":25.64,"h":26.13,"l":24.92,"n":16717,"o":25.08,"t":"2026-08-07T04:00:00Z","v":3126912,"vw":25.642298},{"c":24,"h":25.67,"l":23.75,"n":18605,"o":25.4,"t":"2026-08-10T04:00:00Z","v":3605002,"vw":24.456053},{"c":24.69,"h":25.0399,"l":24.3698,"n":11428,"o":24.64,"t":"2026-08-11T04:00:00Z","v":1387652,"vw":24.750011},{"c":24.26,"h":24.49,"l":23.55,"n":9916,"o":23.89,"t":"2026-08-12T04:00:00Z","v":1163746,"vw":24.025488},{"c":25.04,"h":25.14,"l":24.44,"n":14023,"o":24.475,"t":"2026-08-13T04:00:00Z","v":1723777,"vw":24.801037},{"c":24.78,"h":24.81,"l":24.0105,"n":16665,"o":24.48,"t":"2026-08-14T04:00:00Z","v":1959652,"vw":24.421917},{"c":23.88,"h":24.41,"l":23.39,"n":11075,"o":24.4,"t":"2026-08-17T04:00:00Z","v":1851077,"vw":23.79249},{"c":25.62,"h":25.8,"l":24.35,"n":19867,"o":24.65,"t":"2026-08-18T04:00:00Z","v":2709280,"vw":25.235513},{"c":23.45,"h":24.655,"l":23.4061,"n":15452,"o":24.39,"t":"2026-08-19T04:00:00Z","v":2417532,"vw":23.928949},{"c":22.1,"h":23.21,"l":21.6,"n":16350,"o":23.21,"t":"2026-08-20T04:00:00Z","v":2591915,"vw":22.257658},{"c":21.375,"h":21.7,"l":21.01,"n":14192,"o":21.25,"t":"2026-08-21T04:00:00Z","v":2483585,"vw":21.341481},{"c":21.74,"h":22.09,"l":21.2,"n":22386,"o":21.35,"t":"2026-08-24T04:00:00Z","v":3241403,"vw":21.760303},{"c":21.68,"h":22.655,"l":21.48,"n":12304,"o":22.62,"t":"2026-08-25T04:00:00Z","v":1911033,"vw":22.082932},{"c":22.22,"h":22.59,"l":21.93,"n":11640,"o":22.2,"t":"2026-08-26T04:00:00Z","v":1976827,"vw":22.275258},{"c":21.33,"h":22.57,"l":21.17,"n":10027,"o":22.12,"t":"2026-08-27T04:00:00Z","v":3072024,"vw":21.682418},{"c":23.24,"h":23.47,"l":20.25,"n":35507,"o":20.505,"t":"2026-08-28T04:00:00Z","v":11041443,"vw":21.91792},{"c":23.18,"h":23.545,"l":22.98,"n":8493,"o":23,"t":"2026-08-31T04:00:00Z","v":2527239,"vw":23.331115},{"c":25,"h":25.07,"l":24.09,"n":13596,"o":24.61,"t":"2026-09-01T04:00:00Z","v":4155526,"vw":24.550398},{"c":24.08,"h":24.4702,"l":23.91,"n":10959,"o":24.35,"t":"2026-09-02T04:00:00Z","v":3902918,"vw":24.220045},{"c":22.8,"h":23.62,"l":22.5001,"n":11322,"o":23.28,"t":"2026-09-03T04:00:00Z","v":4396102,"vw":22.92521},{"c":23.35,"h":23.885,"l":23.26,"n":9559,"o":23.87,"t":"2026-09-04T04:00:00Z","v":3650015,"vw":23.555022},{"c":23.68,"h":23.84,"l":23.09,"n":11513,"o":23.33,"t":"2026-09-08T04:00:00Z","v":4266759,"vw":23.508446},{"c":22.61,"h":23.0801,"l":21.875,"n":23469,"o":22.295,"t":"2026-09-09T04:00:00Z","v":8821651,"vw":22.384121},{"c":25.05,"h":25.165,"l":24.09,"n":18345,"o":24.31,"t":"2026-09-10T04:00:00Z","v":7303139,"vw":24.595769},{"c":24.52,"h":24.73,"l":23.845,"n":10554,"o":24.05,"t":"2026-09-11T04:00:00Z","v":4011811,"vw":24.317084},{"c":25.6,"h":25.7702,"l":24.93,"n":13453,"o":25.625,"t":"2026-09-14T04:00:00Z","v":5563282,"vw":25.372173},{"c":25.04,"h":25.53,"l":24.8301,"n":8279,"o":25.09,"t":"2026-09-15T04:00:00Z","v":3604434,"vw":25.179249},{"c":25.44,"h":26.095,"l":24.1,"n":18755,"o":24.27,"t":"2026-09-16T04:00:00Z","v":7847822,"vw":24.916767},{"c":23.79,"h":23.84,"l":23.16,"n":10885,"o":23.74,"t":"2026-09-17T04:00:00Z","v":4353775,"vw":23.530611},{"c":23.02,"h":23.29,"l":22.695,"n":9096,"o":22.89,"t":"2026-09-18T04:00:00Z","v":3670645,"vw":22.98074},{"c":23.22,"h":23.47,"l":22.86,"n":6933,"o":22.86,"t":"2026-09-21T04:00:00Z","v":3309535,"vw":23.167861},{"c":22.37,"h":23.68,"l":22.16,"n":9511,"o":23.48,"t":"2026-09-22T04:00:00Z","v":3694751,"vw":22.858585},{"c":24.42,"h":24.54,"l":23.74,"n":10914,"o":23.76,"t":"2026-09-23T04:00:00Z","v":5318312,"vw":24.270278},{"c":24.88,"h":25.435,"l":24.7,"n":17115,"o":25.15,"t":"2026-09-24T04:00:00Z","v":8483213,"vw":24.953352},{"c":24.45,"h":25.22,"l":24.12,"n":11872,"o":24.74,"t":"2026-09-25T04:00:00Z","v":3002356,"vw":24.585837},{"c":27.19,"h":27.2599,"l":26.4399,"n":12196,"o":26.86,"t":"2026-09-28T04:00:00Z","v":4564600,"vw":26.869677},{"c":26.68,"h":27.355,"l":26.66,"n":9966,"o":27.17,"t":"2026-09-29T04:00:00Z","v":3050406,"vw":27.060221},{"c":27.67,"h":27.98,"l":26.98,"n":12811,"o":27.12,"t":"2026-09-30T04:00:00Z","v":4814459,"vw":27.558514},{"c":27.1,"h":27.68,"l":26.8005,"n":15741,"o":27.06,"t":"2026-10-01T04:00:00Z","v":3517100,"vw":27.281131},{"c":27.46,"h":28.29,"l":26.495,"n":21574,"o":26.72,"t":"2026-10-02T04:00:00Z","v":4096637,"vw":27.378303},{"c":27.04,"h":27.24,"l":26.52,"n":11165,"o":26.55,"t":"2026-10-05T04:00:00Z","v":2545079,"vw":26.961151},{"c":26.69,"h":27.3,"l":26.32,"n":8672,"o":26.87,"t":"2026-10-06T04:00:00Z","v":2478376,"vw":26.866731},{"c":28.33,"h":28.555,"l":27.8,"n":11739,"o":28.27,"t":"2026-10-07T04:00:00Z","v":5172862,"vw":28.205579},{"c":28.75,"h":29.41,"l":28.59,"n":13275,"o":28.9,"t":"2026-10-08T04:00:00Z","v":3273812,"vw":28.939226},{"c":27.29,"h":27.33,"l":26.83,"n":7971,"o":27.23,"t":"2026-10-09T04:00:00Z","v":1946062,"vw":27.146125},{"c":27.74,"h":27.81,"l":27.36,"n":4307,"o":27.36,"t":"2026-10-12T04:00:00Z","v":1753729,"vw":27.589272},{"c":28.67,"h":28.99,"l":27.795,"n":6547,"o":27.86,"t":"2026-10-13T04:00:00Z","v":2688351,"vw":28.522636},{"c":32.23,"h":32.465,"l":30.6509,"n":14299,"o":31.02,"t":"2026-10-14T04:00:00Z","v":4577229,"vw":31.839325},{"c":30.1,"h":31.2382,"l":30.09,"n":11298,"o":30.89,"t":"2026-10-15T04:00:00Z","v":2506555,"vw":30.668748},{"c":30.63,"h":30.79,"l":29.64,"n":7042,"o":30.2,"t":"2026-10-16T04:00:00Z","v":2244582,"vw":30.300322},{"c":30.58,"h":30.6,"l":30.099,"n":5272,"o":30.14,"t":"2026-10-19T04:00:00Z","v":2027053,"vw":30.433821},{"c":29.85,"h":30.55,"l":28.94,"n":8426,"o":30.37,"t":"2026-10-20T04:00:00Z","v":3679634,"vw":29.63352},{"c":29.73,"h":30.74,"l":29.69,"n":7760,"o":29.98,"t":"2026-10-21T04:00:00Z","v":2881247,"vw":30.126797},{"c":33.23,"h":33.36,"l":32.02,"n":10117,"o":32.1,"t":"2026-10-22T04:00:00Z","v":3289908,"vw":32.717142}],"volatilityBars":[{"c":23.2,"h":23.43,"l":23.11,"n":119,"o":23.39,"t":"2026-09-21T08:00:00Z","v":26459,"vw":23.286507},{"c":23.1296,"h":23.13,"l":23.09,"n":13,"o":23.11,"t":"2026-09-21T08:15:00Z","v":6621,"vw":23.117206},{"c":23.07,"h":23.13,"l":23.07,"n":20,"o":23.1298,"t":"2026-09-21T08:30:00Z","v":5469,"vw":23.087391},{"c":23.11,"h":23.11,"l":23.11,"n":4,"o":23.11,"t":"2026-09-21T08:45:00Z","v":465,"vw":23.11},{"c":23.16,"h":23.17,"l":23.16,"n":8,"o":23.17,"t":"2026-09-21T09:00:00Z","v":350,"vw":23.165},{"c":23.15,"h":23.15,"l":23.13,"n":10,"o":23.13,"t":"2026-09-21T09:15:00Z","v":479,"vw":23.135051},{"c":23.18,"h":23.22,"l":23.18,"n":3,"o":23.22,"t":"2026-09-21T09:30:00Z","v":454,"vw":23.197778},{"c":23.15,"h":23.15,"l":23.13,"n":4,"o":23.13,"t":"2026-09-21T09:45:00Z","v":4000,"vw":23.149487},{"c":23.11,"h":23.1797,"l":23.08,"n":11,"o":23.1797,"t":"2026-09-21T10:00:00Z","v":8053,"vw":23.161984},{"c":23.08,"h":23.08,"l":23.04,"n":4,"o":23.04,"t":"2026-09-21T10:15:00Z","v":293,"vw":23.054652},{"c":23.22,"h":23.22,"l":23.13,"n":17,"o":23.13,"t":"2026-09-21T10:30:00Z","v":4399,"vw":23.151271},{"c":23.3197,"h":23.3197,"l":23.3,"n":3,"o":23.3,"t":"2026-09-21T10:45:00Z","v":650,"vw":23.316417},{"c":23.3592,"h":23.4001,"l":23.35,"n":44,"o":23.351,"t":"2026-09-21T11:00:00Z","v":13964,"vw":23.365191},{"c":23.1703,"h":23.3,"l":23.1662,"n":42,"o":23.3,"t":"2026-09-21T11:15:00Z","v":10827,"vw":23.243598},{"c":22.9695,"h":23.18,"l":22.9695,"n":141,"o":23.18,"t":"2026-09-21T11:30:00Z","v":21087,"vw":23.021248},{"c":22.84,"h":22.97,"l":22.7821,"n":144,"o":22.96,"t":"2026-09-21T11:45:00Z","v":26860,"vw":22.896619},{"c":22.85,"h":22.92,"l":22.72,"n":186,"o":22.86,"t":"2026-09-21T12:00:00Z","v":40158,"vw":22.823376},{"c":22.9775,"h":23,"l":22.8085,"n":63,"o":22.84,"t":"2026-09-21T12:15:00Z","v":22544,"vw":22.901869},{"c":22.68,"h":22.9585,"l":22.65,"n":106,"o":22.9501,"t":"2026-09-21T12:30:00Z","v":56340,"vw":22.75581},{"c":22.76,"h":22.84,"l":22.709,"n":41,"o":22.709,"t":"2026-09-21T12:45:00Z","v":9377,"vw":22.779399},{"c":22.889,"h":22.9,"l":22.79,"n":18,"o":22.8,"t":"2026-09-21T13:00:00Z","v":12552,"vw":22.814043},{"c":22.8905,"h":22.9102,"l":22.851,"n":16,"o":22.86,"t":"2026-09-21T13:15:00Z","v":5694,"vw":22.886002},{"c":23.01,"h":23.0951,"l":22.86,"n":465,"o":22.86,"t":"2026-09-21T13:30:00Z","v":312288,"vw":22.98866},{"c":23.08,"h":23.12,"l":22.9599,"n":263,"o":23.025,"t":"2026-09-21T13:45:00Z","v":124862,"vw":23.04541},{"c":23.12,"h":23.395,"l":23.06,"n":845,"o":23.06,"t":"2026-09-21T14:00:00Z","v":451256,"vw":23.221086},{"c":23.18,"h":23.25,"l":23.11,"n":409,"o":23.12,"t":"2026-09-21T14:15:00Z","v":256174,"vw":23.197136},{"c":23.355,"h":23.355,"l":23.155,"n":489,"o":23.21,"t":"2026-09-21T14:30:00Z","v":326424,"vw":23.248672},{"c":23.3,"h":23.36,"l":23.23,"n":156,"o":23.35,"t":"2026-09-21T14:45:00Z","v":86947,"vw":23.311335},{"c":23.175,"h":23.3,"l":23.155,"n":99,"o":23.29,"t":"2026-09-21T15:00:00Z","v":53754,"vw":23.215368},{"c":23.165,"h":23.21,"l":23.16,"n":84,"o":23.16,"t":"2026-09-21T15:15:00Z","v":48283,"vw":23.179751},{"c":23.16,"h":23.19,"l":23.09,"n":234,"o":23.17,"t":"2026-09-21T15:30:00Z","v":136840,"vw":23.124939},{"c":23.18,"h":23.2286,"l":23.09,"n":344,"o":23.17,"t":"2026-09-21T15:45:00Z","v":233710,"vw":23.150935},{"c":23.08,"h":23.17,"l":23.01,"n":482,"o":23.17,"t":"2026-09-21T16:00:00Z","v":327679,"vw":23.040401},{"c":23.11,"h":23.12,"l":23.04,"n":157,"o":23.07,"t":"2026-09-21T16:15:00Z","v":86311,"vw":23.065199},{"c":23.235,"h":23.24,"l":23.1,"n":71,"o":23.125,"t":"2026-09-21T16:30:00Z","v":32559,"vw":23.161706},{"c":23.3,"h":23.3,"l":23.2,"n":79,"o":23.24,"t":"2026-09-21T16:45:00Z","v":32531,"vw":23.251096},{"c":23.245,"h":23.31,"l":23.2225,"n":85,"o":23.31,"t":"2026-09-21T17:00:00Z","v":28588,"vw":23.252287},{"c":23.325,"h":23.35,"l":23.235,"n":94,"o":23.235,"t":"2026-09-21T17:15:00Z","v":34430,"vw":23.31555},{"c":23.41,"h":23.47,"l":23.325,"n":213,"o":23.33,"t":"2026-09-21T17:30:00Z","v":92309,"vw":23.423726},{"c":23.37,"h":23.425,"l":23.355,"n":97,"o":23.41,"t":"2026-09-21T17:45:00Z","v":36675,"vw":23.388127},{"c":23.2599,"h":23.365,"l":23.2599,"n":96,"o":23.36,"t":"2026-09-21T18:00:00Z","v":42034,"vw":23.313236},{"c":23.255,"h":23.285,"l":23.23,"n":119,"o":23.245,"t":"2026-09-21T18:15:00Z","v":26587,"vw":23.255621},{"c":23.24,"h":23.28,"l":23.24,"n":43,"o":23.2601,"t":"2026-09-21T18:30:00Z","v":9189,"vw":23.265185},{"c":23.23,"h":23.245,"l":23.19,"n":90,"o":23.24,"t":"2026-09-21T18:45:00Z","v":25838,"vw":23.213348},{"c":23.23,"h":23.28,"l":23.21,"n":92,"o":23.26,"t":"2026-09-21T19:00:00Z","v":29414,"vw":23.253579},{"c":23.2,"h":23.24,"l":23.18,"n":47,"o":23.24,"t":"2026-09-21T19:15:00Z","v":10330,"vw":23.224463},{"c":23.17,"h":23.1701,"l":23.07,"n":90,"o":23.16,"t":"2026-09-21T19:30:00Z","v":20468,"vw":23.123701},{"c":23.22,"h":23.225,"l":23.17,"n":293,"o":23.18,"t":"2026-09-21T19:45:00Z","v":110021,"vw":23.207375},{"c":23.2503,"h":23.27,"l":23.22,"n":13,"o":23.22,"t":"2026-09-21T20:00:00Z","v":25488,"vw":23.248714},{"c":23.2698,"h":23.27,"l":23.2698,"n":4,"o":23.27,"t":"2026-09-21T20:15:00Z","v":440,"vw":23.269905},{"c":23.27,"h":23.29,"l":23.27,"n":7,"o":23.29,"t":"2026-09-21T20:30:00Z","v":4220,"vw":23.284286},{"c":23.27,"h":23.27,"l":23.27,"n":1,"o":23.27,"t":"2026-09-21T20:45:00Z","v":300,"vw":23.27},{"c":23.2678,"h":23.2678,"l":23.1471,"n":4,"o":23.1471,"t":"2026-09-21T22:15:00Z","v":2334,"vw":23.238937},{"c":23.1304,"h":23.16,"l":23.07,"n":5,"o":23.16,"t":"2026-09-21T22:30:00Z","v":3441,"vw":23.084384},{"c":23.01,"h":23.18,"l":23.01,"n":10,"o":23.18,"t":"2026-09-21T22:45:00Z","v":7750,"vw":23.015714},{"c":22.98,"h":22.98,"l":22.98,"n":1,"o":22.98,"t":"2026-09-21T23:00:00Z","v":200,"vw":22.98},{"c":22.98,"h":22.98,"l":22.98,"n":2,"o":22.98,"t":"2026-09-21T23:15:00Z","v":301,"vw":22.98},{"c":22.84,"h":22.88,"l":22.79,"n":11,"o":22.88,"t":"2026-09-21T23:30:00Z","v":3123,"vw":22.865546},{"c":22.81,"h":22.97,"l":22.8,"n":10,"o":22.841,"t":"2026-09-21T23:45:00Z","v":4185,"vw":22.875118},{"c":24.02,"h":24.0801,"l":23.24,"n":103,"o":23.76,"t":"2026-09-22T08:00:00Z","v":25179,"vw":23.813293},{"c":24.2,"h":24.2,"l":24.04,"n":114,"o":24.09,"t":"2026-09-22T08:15:00Z","v":48188,"vw":24.124299},{"c":23.86,"h":24.29,"l":23.82,"n":107,"o":24.19,"t":"2026-09-22T08:30:00Z","v":26143,"vw":24.018398},{"c":23.56,"h":23.87,"l":23.55,"n":73,"o":23.87,"t":"2026-09-22T08:45:00Z","v":14180,"vw":23.641146},{"c":23.86,"h":23.86,"l":23.59,"n":71,"o":23.61,"t":"2026-09-22T09:00:00Z","v":11795,"vw":23.752471},{"c":23.82,"h":23.821,"l":23.81,"n":4,"o":23.81,"t":"2026-09-22T09:15:00Z","v":600,"vw":23.817167},{"c":23.76,"h":23.81,"l":23.76,"n":42,"o":23.78,"t":"2026-09-22T09:30:00Z","v":15745,"vw":23.784917},{"c":23.4909,"h":23.72,"l":23.46,"n":81,"o":23.7,"t":"2026-09-22T09:45:00Z","v":15700,"vw":23.606341},{"c":23.62,"h":23.62,"l":23.5,"n":17,"o":23.53,"t":"2026-09-22T10:00:00Z","v":8613,"vw":23.515678},{"c":23.5501,"h":23.5501,"l":23.5501,"n":1,"o":23.5501,"t":"2026-09-22T10:15:00Z","v":240,"vw":23.5501},{"c":23.53,"h":23.54,"l":23.53,"n":6,"o":23.54,"t":"2026-09-22T10:30:00Z","v":6104,"vw":23.530173},{"c":23.48,"h":23.511,"l":23.47,"n":14,"o":23.511,"t":"2026-09-22T10:45:00Z","v":11724,"vw":23.481801},{"c":23.67,"h":23.67,"l":23.56,"n":78,"o":23.56,"t":"2026-09-22T11:00:00Z","v":22164,"vw":23.601379},{"c":23.68,"h":23.68,"l":23.62,"n":19,"o":23.63,"t":"2026-09-22T11:15:00Z","v":8848,"vw":23.652928},{"c":23.67,"h":23.71,"l":23.62,"n":32,"o":23.63,"t":"2026-09-22T11:30:00Z","v":14706,"vw":23.679127},{"c":23.5701,"h":23.65,"l":23.5329,"n":23,"o":23.62,"t":"2026-09-22T11:45:00Z","v":5732,"vw":23.574431},{"c":23.57,"h":23.57,"l":23.48,"n":40,"o":23.54,"t":"2026-09-22T12:00:00Z","v":4968,"vw":23.525371},{"c":23.4918,"h":23.55,"l":23.32,"n":64,"o":23.55,"t":"2026-09-22T12:15:00Z","v":11940,"vw":23.402157},{"c":23.35,"h":23.41,"l":23.3,"n":42,"o":23.41,"t":"2026-09-22T12:30:00Z","v":14633,"vw":23.346018},{"c":23.3869,"h":23.42,"l":23.33,"n":46,"o":23.38,"t":"2026-09-22T12:45:00Z","v":18183,"vw":23.385216},{"c":23.28,"h":23.41,"l":23.2769,"n":91,"o":23.39,"t":"2026-09-22T13:00:00Z","v":28418,"vw":23.356189},{"c":23.5,"h":23.51,"l":23.27,"n":42,"o":23.27,"t":"2026-09-22T13:15:00Z","v":16121,"vw":23.445982},{"c":23.31,"h":23.5301,"l":23.27,"n":402,"o":23.48,"t":"2026-09-22T13:30:00Z","v":93146,"vw":23.427869},{"c":23.36,"h":23.385,"l":23.21,"n":226,"o":23.3,"t":"2026-09-22T13:45:00Z","v":64496,"vw":23.302444},{"c":23.37,"h":23.4601,"l":23.29,"n":426,"o":23.34,"t":"2026-09-22T14:00:00Z","v":90904,"vw":23.364808},{"c":23.47,"h":23.51,"l":23.36,"n":182,"o":23.36,"t":"2026-09-22T14:15:00Z","v":32493,"vw":23.464848},{"c":23.58,"h":23.68,"l":23.36,"n":631,"o":23.425,"t":"2026-09-22T14:30:00Z","v":220150,"vw":23.493735},{"c":23.465,"h":23.61,"l":23.465,"n":197,"o":23.59,"t":"2026-09-22T14:45:00Z","v":45868,"vw":23.527847},{"c":23.29,"h":23.5,"l":23.26,"n":316,"o":23.48,"t":"2026-09-22T15:00:00Z","v":85300,"vw":23.357736},{"c":23.33,"h":23.33,"l":23.21,"n":157,"o":23.29,"t":"2026-09-22T15:15:00Z","v":53827,"vw":23.252568},{"c":23.47,"h":23.475,"l":23.33,"n":113,"o":23.34,"t":"2026-09-22T15:30:00Z","v":39126,"vw":23.436596},{"c":23.43,"h":23.5,"l":23.42,"n":82,"o":23.47,"t":"2026-09-22T15:45:00Z","v":24994,"vw":23.450251},{"c":23.51,"h":23.51,"l":23.43,"n":83,"o":23.43,"t":"2026-09-22T16:00:00Z","v":27797,"vw":23.481801},{"c":23.44,"h":23.505,"l":23.44,"n":76,"o":23.4999,"t":"2026-09-22T16:15:00Z","v":34521,"vw":23.47217},{"c":23.33,"h":23.44,"l":23.33,"n":44,"o":23.425,"t":"2026-09-22T16:30:00Z","v":15654,"vw":23.393774},{"c":23.2,"h":23.35,"l":23.135,"n":465,"o":23.35,"t":"2026-09-22T16:45:00Z","v":247622,"vw":23.256102},{"c":23.2,"h":23.24,"l":23.17,"n":101,"o":23.235,"t":"2026-09-22T17:00:00Z","v":37721,"vw":23.210572},{"c":23.2299,"h":23.27,"l":23.16,"n":71,"o":23.185,"t":"2026-09-22T17:15:00Z","v":12748,"vw":23.221207},{"c":23.165,"h":23.2601,"l":23.1601,"n":39,"o":23.215,"t":"2026-09-22T17:30:00Z","v":12524,"vw":23.214105},{"c":22.9465,"h":23.17,"l":22.93,"n":638,"o":23.17,"t":"2026-09-22T17:45:00Z","v":282833,"vw":23.030304},{"c":22.57,"h":22.95,"l":22.52,"n":918,"o":22.935,"t":"2026-09-22T18:00:00Z","v":522171,"vw":22.739065},{"c":22.62,"h":22.66,"l":22.48,"n":473,"o":22.58,"t":"2026-09-22T18:15:00Z","v":199625,"vw":22.560761},{"c":22.74,"h":22.78,"l":22.565,"n":293,"o":22.6,"t":"2026-09-22T18:30:00Z","v":94049,"vw":22.681431},{"c":22.65,"h":22.73,"l":22.62,"n":85,"o":22.73,"t":"2026-09-22T18:45:00Z","v":42485,"vw":22.677393},{"c":22.485,"h":22.63,"l":22.46,"n":418,"o":22.63,"t":"2026-09-22T19:00:00Z","v":224698,"vw":22.51333},{"c":22.465,"h":22.5686,"l":22.46,"n":341,"o":22.47,"t":"2026-09-22T19:15:00Z","v":188643,"vw":22.513399},{"c":22.228,"h":22.4597,"l":22.16,"n":876,"o":22.4597,"t":"2026-09-22T19:30:00Z","v":407079,"vw":22.289282},{"c":22.38,"h":22.38,"l":22.1801,"n":427,"o":22.22,"t":"2026-09-22T19:45:00Z","v":194400,"vw":22.304568},{"c":22.51,"h":22.51,"l":22.37,"n":33,"o":22.37,"t":"2026-09-22T20:00:00Z","v":11524,"vw":22.424955},{"c":22.501,"h":22.501,"l":22.47,"n":17,"o":22.471,"t":"2026-09-22T20:15:00Z","v":6506,"vw":22.481727},{"c":22.46,"h":22.529,"l":22.4,"n":15,"o":22.529,"t":"2026-09-22T20:30:00Z","v":8302,"vw":22.453639},{"c":22.53,"h":22.53,"l":22.5,"n":10,"o":22.509,"t":"2026-09-22T20:45:00Z","v":2008,"vw":22.514309},{"c":22.45,"h":22.45,"l":22.45,"n":2,"o":22.45,"t":"2026-09-22T21:00:00Z","v":133,"vw":22.45},{"c":22.465,"h":22.465,"l":22.465,"n":2,"o":22.465,"t":"2026-09-22T21:15:00Z","v":106,"vw":22.465},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-09-22T21:30:00Z","v":150,"vw":22.5},{"c":22.5197,"h":22.5197,"l":22.4,"n":9,"o":22.42,"t":"2026-09-22T22:00:00Z","v":2691,"vw":22.410672},{"c":22.35,"h":22.41,"l":22.35,"n":9,"o":22.4018,"t":"2026-09-22T22:15:00Z","v":788,"vw":22.386386},{"c":22.4,"h":22.4,"l":22.32,"n":5,"o":22.37,"t":"2026-09-22T22:30:00Z","v":17262,"vw":22.334122},{"c":22.4,"h":22.4,"l":22.3422,"n":3,"o":22.3422,"t":"2026-09-22T22:45:00Z","v":1079,"vw":22.363627},{"c":22.2723,"h":22.34,"l":22.2723,"n":5,"o":22.34,"t":"2026-09-22T23:00:00Z","v":8364,"vw":22.320746},{"c":22.2511,"h":22.2858,"l":22.2511,"n":11,"o":22.2858,"t":"2026-09-22T23:15:00Z","v":2010,"vw":22.269342},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-09-22T23:30:00Z","v":293,"vw":22.25},{"c":22.24,"h":22.32,"l":22.231,"n":15,"o":22.31,"t":"2026-09-22T23:45:00Z","v":4841,"vw":22.273711},{"c":23.73,"h":23.75,"l":22.83,"n":159,"o":23.61,"t":"2026-09-23T08:00:00Z","v":31093,"vw":23.536354},{"c":23.68,"h":23.68,"l":23.66,"n":11,"o":23.66,"t":"2026-09-23T08:15:00Z","v":9919,"vw":23.676042},{"c":23.72,"h":23.73,"l":23.69,"n":17,"o":23.69,"t":"2026-09-23T08:30:00Z","v":3564,"vw":23.715278},{"c":23.64,"h":23.73,"l":23.64,"n":12,"o":23.69,"t":"2026-09-23T08:45:00Z","v":4446,"vw":23.674295},{"c":23.65,"h":23.69,"l":23.65,"n":11,"o":23.65,"t":"2026-09-23T09:00:00Z","v":1589,"vw":23.67513},{"c":23.62,"h":23.71,"l":23.62,"n":20,"o":23.71,"t":"2026-09-23T09:15:00Z","v":18592,"vw":23.672728},{"c":23.67,"h":23.67,"l":23.66,"n":3,"o":23.66,"t":"2026-09-23T09:30:00Z","v":340,"vw":23.664667},{"c":23.85,"h":23.92,"l":23.8002,"n":33,"o":23.81,"t":"2026-09-23T09:45:00Z","v":6882,"vw":23.860832},{"c":23.76,"h":23.8,"l":23.76,"n":8,"o":23.8,"t":"2026-09-23T10:00:00Z","v":1167,"vw":23.778192},{"c":23.79,"h":23.83,"l":23.79,"n":5,"o":23.8,"t":"2026-09-23T10:15:00Z","v":2480,"vw":23.824157},{"c":23.829,"h":23.8691,"l":23.77,"n":6,"o":23.77,"t":"2026-09-23T10:30:00Z","v":1706,"vw":23.849496},{"c":23.8095,"h":23.86,"l":23.8095,"n":9,"o":23.85,"t":"2026-09-23T10:45:00Z","v":1178,"vw":23.844217},{"c":23.82,"h":23.89,"l":23.8015,"n":110,"o":23.8403,"t":"2026-09-23T11:00:00Z","v":49312,"vw":23.847347},{"c":23.95,"h":24,"l":23.81,"n":80,"o":23.81,"t":"2026-09-23T11:15:00Z","v":35433,"vw":23.949451},{"c":24.05,"h":24.1091,"l":23.99,"n":61,"o":23.99,"t":"2026-09-23T11:30:00Z","v":12861,"vw":24.040905},{"c":23.945,"h":23.961,"l":23.92,"n":45,"o":23.96,"t":"2026-09-23T11:45:00Z","v":13845,"vw":23.947915},{"c":23.8604,"h":23.9,"l":23.85,"n":44,"o":23.8731,"t":"2026-09-23T12:00:00Z","v":11655,"vw":23.862055},{"c":23.99,"h":23.9983,"l":23.88,"n":47,"o":23.89,"t":"2026-09-23T12:15:00Z","v":16581,"vw":23.926177},{"c":24,"h":24.0114,"l":23.96,"n":55,"o":23.972,"t":"2026-09-23T12:30:00Z","v":17083,"vw":23.984871},{"c":23.9101,"h":24.0201,"l":23.9,"n":22,"o":24.0201,"t":"2026-09-23T12:45:00Z","v":11036,"vw":23.954194},{"c":23.9894,"h":24.01,"l":23.748,"n":97,"o":23.85,"t":"2026-09-23T13:00:00Z","v":41391,"vw":23.919799},{"c":23.75,"h":23.98,"l":23.75,"n":50,"o":23.91,"t":"2026-09-23T13:15:00Z","v":27016,"vw":23.874952},{"c":24.1899,"h":24.205,"l":23.74,"n":1022,"o":23.76,"t":"2026-09-23T13:30:00Z","v":548697,"vw":24.074928},{"c":24.31,"h":24.42,"l":24.19,"n":1238,"o":24.19,"t":"2026-09-23T13:45:00Z","v":532425,"vw":24.319074},{"c":24.21,"h":24.31,"l":24.1215,"n":706,"o":24.31,"t":"2026-09-23T14:00:00Z","v":319458,"vw":24.212042},{"c":24.295,"h":24.33,"l":24.16,"n":759,"o":24.21,"t":"2026-09-23T14:15:00Z","v":427635,"vw":24.250778},{"c":24.24,"h":24.29,"l":24.095,"n":571,"o":24.28,"t":"2026-09-23T14:30:00Z","v":345256,"vw":24.165717},{"c":24.09,"h":24.31,"l":24.04,"n":994,"o":24.24,"t":"2026-09-23T14:45:00Z","v":431176,"vw":24.144175},{"c":24.14,"h":24.19,"l":24.08,"n":350,"o":24.08,"t":"2026-09-23T15:00:00Z","v":146295,"vw":24.135512},{"c":24.31,"h":24.32,"l":24.1492,"n":117,"o":24.15,"t":"2026-09-23T15:15:00Z","v":59153,"vw":24.224824},{"c":24.27,"h":24.35,"l":24.255,"n":176,"o":24.31,"t":"2026-09-23T15:30:00Z","v":88935,"vw":24.304226},{"c":24.34,"h":24.39,"l":24.26,"n":157,"o":24.29,"t":"2026-09-23T15:45:00Z","v":89270,"vw":24.331068},{"c":24.27,"h":24.35,"l":24.27,"n":115,"o":24.31,"t":"2026-09-23T16:00:00Z","v":43333,"vw":24.315203},{"c":24.26,"h":24.29,"l":24.25,"n":65,"o":24.26,"t":"2026-09-23T16:15:00Z","v":32577,"vw":24.276037},{"c":24.2701,"h":24.2701,"l":24.22,"n":78,"o":24.25,"t":"2026-09-23T16:30:00Z","v":28593,"vw":24.24748},{"c":24.35,"h":24.46,"l":24.28,"n":469,"o":24.28,"t":"2026-09-23T16:45:00Z","v":282146,"vw":24.351225},{"c":24.42,"h":24.44,"l":24.315,"n":621,"o":24.35,"t":"2026-09-23T17:00:00Z","v":424248,"vw":24.396565},{"c":24.361,"h":24.44,"l":24.32,"n":207,"o":24.43,"t":"2026-09-23T17:15:00Z","v":148294,"vw":24.359542},{"c":24.28,"h":24.5,"l":24.28,"n":556,"o":24.37,"t":"2026-09-23T17:30:00Z","v":393196,"vw":24.413463},{"c":24.245,"h":24.31,"l":24.22,"n":165,"o":24.28,"t":"2026-09-23T17:45:00Z","v":84822,"vw":24.269809},{"c":24.28,"h":24.28,"l":24.22,"n":84,"o":24.24,"t":"2026-09-23T18:00:00Z","v":32684,"vw":24.251872},{"c":24.33,"h":24.36,"l":24.26,"n":91,"o":24.26,"t":"2026-09-23T18:15:00Z","v":36304,"vw":24.303349},{"c":24.3499,"h":24.3499,"l":24.29,"n":157,"o":24.33,"t":"2026-09-23T18:30:00Z","v":39620,"vw":24.31695},{"c":24.295,"h":24.3799,"l":24.29,"n":90,"o":24.35,"t":"2026-09-23T18:45:00Z","v":40155,"vw":24.325895},{"c":24.38,"h":24.38,"l":24.24,"n":147,"o":24.3,"t":"2026-09-23T19:00:00Z","v":87407,"vw":24.314025},{"c":24.38,"h":24.4299,"l":24.37,"n":136,"o":24.392,"t":"2026-09-23T19:15:00Z","v":52079,"vw":24.40542},{"c":24.51,"h":24.54,"l":24.38,"n":342,"o":24.39,"t":"2026-09-23T19:30:00Z","v":129785,"vw":24.47322},{"c":24.42,"h":24.5,"l":24.41,"n":360,"o":24.49,"t":"2026-09-23T19:45:00Z","v":131171,"vw":24.448007},{"c":24.4125,"h":24.4215,"l":24.39,"n":18,"o":24.42,"t":"2026-09-23T20:00:00Z","v":8903,"vw":24.415755},{"c":24.44,"h":24.44,"l":24.44,"n":1,"o":24.44,"t":"2026-09-23T20:15:00Z","v":140,"vw":24.44},{"c":24.44,"h":24.44,"l":24.41,"n":7,"o":24.41,"t":"2026-09-23T20:30:00Z","v":1049,"vw":24.429604},{"c":24.37,"h":24.4,"l":24.3516,"n":11,"o":24.4,"t":"2026-09-23T20:45:00Z","v":4029,"vw":24.383368},{"c":24.3232,"h":24.3232,"l":24.3232,"n":1,"o":24.3232,"t":"2026-09-23T21:15:00Z","v":100,"vw":24.3232},{"c":24.34,"h":24.34,"l":24.34,"n":1,"o":24.34,"t":"2026-09-23T22:00:00Z","v":200,"vw":24.34},{"c":24.36,"h":24.39,"l":24.354,"n":5,"o":24.354,"t":"2026-09-23T22:15:00Z","v":3184,"vw":24.379854},{"c":24.36,"h":24.36,"l":24.36,"n":1,"o":24.36,"t":"2026-09-23T22:30:00Z","v":100,"vw":24.36},{"c":24.375,"h":24.375,"l":24.375,"n":2,"o":24.375,"t":"2026-09-23T22:45:00Z","v":201,"vw":24.375},{"c":24.45,"h":24.45,"l":24.45,"n":3,"o":24.45,"t":"2026-09-23T23:30:00Z","v":206,"vw":24.45},{"c":24.2,"h":24.5,"l":24.2,"n":7,"o":24.5,"t":"2026-09-23T23:45:00Z","v":3038,"vw":24.370768},{"c":24.75,"h":24.75,"l":24.54,"n":199,"o":24.69,"t":"2026-09-24T08:00:00Z","v":25710,"vw":24.642816},{"c":25.06,"h":25.06,"l":24.79,"n":58,"o":24.79,"t":"2026-09-24T08:15:00Z","v":16550,"vw":24.937371},{"c":24.99,"h":24.99,"l":24.85,"n":27,"o":24.9,"t":"2026-09-24T08:30:00Z","v":16443,"vw":24.882892},{"c":25,"h":25,"l":24.93,"n":6,"o":24.93,"t":"2026-09-24T08:45:00Z","v":1216,"vw":24.958904},{"c":24.91,"h":24.97,"l":24.9,"n":9,"o":24.9,"t":"2026-09-24T09:00:00Z","v":510,"vw":24.924615},{"c":25.1,"h":25.1,"l":24.96,"n":4,"o":24.96,"t":"2026-09-24T09:15:00Z","v":653,"vw":25.071452},{"c":25.15,"h":25.15,"l":25.03,"n":40,"o":25.05,"t":"2026-09-24T09:30:00Z","v":4448,"vw":25.08283},{"c":25.07,"h":25.14,"l":25.07,"n":5,"o":25.14,"t":"2026-09-24T09:45:00Z","v":977,"vw":25.108541},{"c":25,"h":25.05,"l":24.96,"n":18,"o":24.97,"t":"2026-09-24T10:00:00Z","v":8265,"vw":24.978228},{"c":25.16,"h":25.24,"l":25.04,"n":125,"o":25.05,"t":"2026-09-24T10:15:00Z","v":35124,"vw":25.161514},{"c":24.94,"h":25.23,"l":24.92,"n":31,"o":25.23,"t":"2026-09-24T10:30:00Z","v":13335,"vw":25.088284},{"c":25.05,"h":25.05,"l":24.9,"n":23,"o":24.9495,"t":"2026-09-24T10:45:00Z","v":20421,"vw":25.006227},{"c":25.05,"h":25.1,"l":25.04,"n":58,"o":25.06,"t":"2026-09-24T11:00:00Z","v":29290,"vw":25.065432},{"c":24.99,"h":25.0405,"l":24.9418,"n":35,"o":25.01,"t":"2026-09-24T11:15:00Z","v":5683,"vw":25.006235},{"c":25.12,"h":25.1275,"l":25.04,"n":15,"o":25.04,"t":"2026-09-24T11:30:00Z","v":4820,"vw":25.109875},{"c":25.1,"h":25.13,"l":25.1,"n":32,"o":25.1299,"t":"2026-09-24T11:45:00Z","v":5283,"vw":25.113237},{"c":25.07,"h":25.17,"l":25.05,"n":28,"o":25.11,"t":"2026-09-24T12:00:00Z","v":4213,"vw":25.071145},{"c":25,"h":25.04,"l":24.97,"n":52,"o":25.04,"t":"2026-09-24T12:15:00Z","v":14236,"vw":25.012228},{"c":25.1,"h":25.2,"l":24.97,"n":31,"o":24.98,"t":"2026-09-24T12:30:00Z","v":7367,"vw":25.080221},{"c":25,"h":25.1,"l":25,"n":21,"o":25.08,"t":"2026-09-24T12:45:00Z","v":2965,"vw":25.073173},{"c":25.0401,"h":25.1,"l":24.96,"n":33,"o":24.98,"t":"2026-09-24T13:00:00Z","v":4336,"vw":25.055048},{"c":25.11,"h":25.1101,"l":25.09,"n":11,"o":25.1,"t":"2026-09-24T13:15:00Z","v":946,"vw":25.102919},{"c":25.16,"h":25.31,"l":25.14,"n":531,"o":25.15,"t":"2026-09-24T13:30:00Z","v":168927,"vw":25.208261},{"c":25.22,"h":25.315,"l":25.14,"n":334,"o":25.18,"t":"2026-09-24T13:45:00Z","v":132495,"vw":25.236215},{"c":25.13,"h":25.23,"l":25.11,"n":274,"o":25.21,"t":"2026-09-24T14:00:00Z","v":125507,"vw":25.160676},{"c":25.1,"h":25.22,"l":25.05,"n":327,"o":25.12,"t":"2026-09-24T14:15:00Z","v":140482,"vw":25.145503},{"c":25.25,"h":25.25,"l":25.1,"n":219,"o":25.1,"t":"2026-09-24T14:30:00Z","v":91606,"vw":25.182538},{"c":25.3,"h":25.33,"l":25.185,"n":401,"o":25.265,"t":"2026-09-24T14:45:00Z","v":182507,"vw":25.240357},{"c":25.41,"h":25.435,"l":25.25,"n":350,"o":25.3,"t":"2026-09-24T15:00:00Z","v":110382,"vw":25.334589},{"c":25.37,"h":25.41,"l":25.22,"n":522,"o":25.41,"t":"2026-09-24T15:15:00Z","v":286737,"vw":25.29344},{"c":25.29,"h":25.39,"l":25.29,"n":121,"o":25.3687,"t":"2026-09-24T15:30:00Z","v":43439,"vw":25.338847},{"c":25.27,"h":25.335,"l":25.21,"n":137,"o":25.2803,"t":"2026-09-24T15:45:00Z","v":44032,"vw":25.278586},{"c":25.19,"h":25.365,"l":25.18,"n":161,"o":25.27,"t":"2026-09-24T16:00:00Z","v":121981,"vw":25.238201},{"c":24.86,"h":25.23,"l":24.76,"n":8548,"o":25.19,"t":"2026-09-24T16:15:00Z","v":4892798,"vw":24.872648},{"c":24.89,"h":24.96,"l":24.73,"n":402,"o":24.85,"t":"2026-09-24T16:30:00Z","v":197381,"vw":24.857376},{"c":24.94,"h":24.9729,"l":24.845,"n":259,"o":24.9,"t":"2026-09-24T16:45:00Z","v":103315,"vw":24.89096},{"c":24.97,"h":25.0465,"l":24.86,"n":593,"o":25,"t":"2026-09-24T17:00:00Z","v":275131,"vw":24.973334},{"c":25.13,"h":25.19,"l":24.97,"n":227,"o":24.97,"t":"2026-09-24T17:15:00Z","v":108382,"vw":25.074579},{"c":25.17,"h":25.18,"l":25.075,"n":202,"o":25.12,"t":"2026-09-24T17:30:00Z","v":88875,"vw":25.122524},{"c":25.035,"h":25.185,"l":25.03,"n":145,"o":25.185,"t":"2026-09-24T17:45:00Z","v":79051,"vw":25.123139},{"c":25.0001,"h":25.25,"l":25,"n":327,"o":25.04,"t":"2026-09-24T18:00:00Z","v":124856,"vw":25.167522},{"c":24.87,"h":25.03,"l":24.86,"n":321,"o":25,"t":"2026-09-24T18:15:00Z","v":154827,"vw":24.943296},{"c":24.9,"h":24.97,"l":24.7,"n":416,"o":24.86,"t":"2026-09-24T18:30:00Z","v":296267,"vw":24.826811},{"c":24.9,"h":24.91,"l":24.78,"n":287,"o":24.905,"t":"2026-09-24T18:45:00Z","v":126867,"vw":24.837033},{"c":25.02,"h":25.02,"l":24.885,"n":279,"o":24.9,"t":"2026-09-24T19:00:00Z","v":126102,"vw":24.935831},{"c":24.95,"h":25.02,"l":24.91,"n":160,"o":25.02,"t":"2026-09-24T19:15:00Z","v":66379,"vw":24.963593},{"c":24.91,"h":24.99,"l":24.89,"n":134,"o":24.95,"t":"2026-09-24T19:30:00Z","v":41843,"vw":24.951396},{"c":24.89,"h":24.92,"l":24.86,"n":311,"o":24.91,"t":"2026-09-24T19:45:00Z","v":110604,"vw":24.89039},{"c":24.971,"h":24.98,"l":24.88,"n":22,"o":24.88,"t":"2026-09-24T20:00:00Z","v":4764,"vw":24.90253},{"c":25.071,"h":25.09,"l":25.0391,"n":6,"o":25.0391,"t":"2026-09-24T20:15:00Z","v":1014,"vw":25.072525},{"c":24.95,"h":25.05,"l":24.95,"n":8,"o":25.05,"t":"2026-09-24T20:30:00Z","v":1348,"vw":24.969556},{"c":24.86,"h":24.91,"l":24.86,"n":15,"o":24.91,"t":"2026-09-24T20:45:00Z","v":4000,"vw":24.873354},{"c":24.76,"h":24.76,"l":24.76,"n":2,"o":24.76,"t":"2026-09-24T21:00:00Z","v":1399,"vw":24.76},{"c":24.89,"h":24.89,"l":24.86,"n":2,"o":24.86,"t":"2026-09-24T22:00:00Z","v":433,"vw":24.866928},{"c":24.8873,"h":24.8873,"l":24.8549,"n":3,"o":24.8549,"t":"2026-09-24T23:15:00Z","v":589,"vw":24.86592},{"c":24.9,"h":24.9,"l":24.8679,"n":4,"o":24.8679,"t":"2026-09-24T23:45:00Z","v":1653,"vw":24.897082},{"c":24.76,"h":25.22,"l":24.76,"n":531,"o":25.12,"t":"2026-09-25T08:00:00Z","v":33382,"vw":24.938296},{"c":24.61,"h":24.7305,"l":24.59,"n":59,"o":24.7305,"t":"2026-09-25T08:15:00Z","v":8579,"vw":24.636807},{"c":24.29,"h":24.54,"l":24.29,"n":35,"o":24.53,"t":"2026-09-25T08:30:00Z","v":6095,"vw":24.39284},{"c":24.31,"h":24.35,"l":24.19,"n":14,"o":24.23,"t":"2026-09-25T08:45:00Z","v":7647,"vw":24.305525},{"c":24.29,"h":24.29,"l":24.2,"n":12,"o":24.29,"t":"2026-09-25T09:00:00Z","v":21998,"vw":24.222},{"c":24.29,"h":24.34,"l":24.29,"n":82,"o":24.34,"t":"2026-09-25T09:15:00Z","v":10086,"vw":24.325469},{"c":24.23,"h":24.34,"l":24.23,"n":4,"o":24.34,"t":"2026-09-25T09:30:00Z","v":1340,"vw":24.293239},{"c":24.29,"h":24.32,"l":24.27,"n":6,"o":24.27,"t":"2026-09-25T09:45:00Z","v":927,"vw":24.2975},{"c":24.08,"h":24.3,"l":24.08,"n":15,"o":24.3,"t":"2026-09-25T10:00:00Z","v":3312,"vw":24.185729},{"c":24.0098,"h":24.09,"l":23.95,"n":27,"o":24.08,"t":"2026-09-25T10:15:00Z","v":3889,"vw":24.00566},{"c":24.05,"h":24.05,"l":24.01,"n":4,"o":24.01,"t":"2026-09-25T10:30:00Z","v":1120,"vw":24.025701},{"c":23.97,"h":23.97,"l":23.92,"n":5,"o":23.92,"t":"2026-09-25T10:45:00Z","v":1145,"vw":23.942925},{"c":23.959,"h":24,"l":23.9,"n":49,"o":23.969,"t":"2026-09-25T11:00:00Z","v":12488,"vw":23.962345},{"c":24,"h":24.0082,"l":23.9497,"n":39,"o":23.96,"t":"2026-09-25T11:15:00Z","v":10029,"vw":23.984787},{"c":24.19,"h":24.2,"l":23.995,"n":134,"o":24.11,"t":"2026-09-25T11:30:00Z","v":12327,"vw":24.08499},{"c":24.15,"h":24.15,"l":24.1,"n":92,"o":24.1,"t":"2026-09-25T11:45:00Z","v":9702,"vw":24.128006},{"c":24.14,"h":24.18,"l":24.07,"n":145,"o":24.15,"t":"2026-09-25T12:00:00Z","v":30989,"vw":24.135211},{"c":24.02,"h":24.3,"l":23.98,"n":94,"o":24.17,"t":"2026-09-25T12:15:00Z","v":18283,"vw":24.113724},{"c":24.16,"h":24.2,"l":24.02,"n":241,"o":24.0228,"t":"2026-09-25T12:30:00Z","v":60899,"vw":24.16148},{"c":24.26,"h":24.26,"l":24.06,"n":82,"o":24.21,"t":"2026-09-25T12:45:00Z","v":9379,"vw":24.185013},{"c":24.23,"h":24.31,"l":24.2009,"n":76,"o":24.31,"t":"2026-09-25T13:00:00Z","v":27314,"vw":24.286293},{"c":24.7,"h":24.7,"l":24.2899,"n":236,"o":24.2899,"t":"2026-09-25T13:15:00Z","v":27896,"vw":24.568124},{"c":24.7972,"h":24.85,"l":24.6286,"n":634,"o":24.74,"t":"2026-09-25T13:30:00Z","v":275066,"vw":24.736138},{"c":24.84,"h":24.89,"l":24.7,"n":293,"o":24.82,"t":"2026-09-25T13:45:00Z","v":120780,"vw":24.797876},{"c":24.975,"h":25.22,"l":24.78,"n":689,"o":24.83,"t":"2026-09-25T14:00:00Z","v":218515,"vw":25.044006},{"c":24.8846,"h":25.01,"l":24.83,"n":195,"o":24.92,"t":"2026-09-25T14:15:00Z","v":39793,"vw":24.895351},{"c":24.8,"h":24.955,"l":24.775,"n":126,"o":24.94,"t":"2026-09-25T14:30:00Z","v":24637,"vw":24.831997},{"c":24.63,"h":24.78,"l":24.58,"n":493,"o":24.72,"t":"2026-09-25T14:45:00Z","v":222876,"vw":24.652036},{"c":24.59,"h":24.705,"l":24.49,"n":307,"o":24.62,"t":"2026-09-25T15:00:00Z","v":62410,"vw":24.620595},{"c":24.575,"h":24.72,"l":24.545,"n":685,"o":24.62,"t":"2026-09-25T15:15:00Z","v":125971,"vw":24.589157},{"c":24.76,"h":24.76,"l":24.46,"n":1076,"o":24.59,"t":"2026-09-25T15:30:00Z","v":264438,"vw":24.553728},{"c":24.435,"h":24.83,"l":24.43,"n":399,"o":24.75,"t":"2026-09-25T15:45:00Z","v":115922,"vw":24.673827},{"c":24.375,"h":24.45,"l":24.12,"n":758,"o":24.42,"t":"2026-09-25T16:00:00Z","v":254463,"vw":24.210634},{"c":24.355,"h":24.5125,"l":24.345,"n":514,"o":24.37,"t":"2026-09-25T16:15:00Z","v":53590,"vw":24.462557},{"c":24.49,"h":24.64,"l":24.33,"n":720,"o":24.35,"t":"2026-09-25T16:30:00Z","v":280759,"vw":24.518822},{"c":24.54,"h":24.62,"l":24.5,"n":199,"o":24.5,"t":"2026-09-25T16:45:00Z","v":40979,"vw":24.549226},{"c":24.46,"h":24.545,"l":24.415,"n":145,"o":24.54,"t":"2026-09-25T17:00:00Z","v":40145,"vw":24.449546},{"c":24.5,"h":24.5263,"l":24.41,"n":159,"o":24.46,"t":"2026-09-25T17:15:00Z","v":48576,"vw":24.474907},{"c":24.525,"h":24.61,"l":24.46,"n":284,"o":24.53,"t":"2026-09-25T17:30:00Z","v":62545,"vw":24.518342},{"c":24.5438,"h":24.56,"l":24.51,"n":61,"o":24.51,"t":"2026-09-25T17:45:00Z","v":9991,"vw":24.532099},{"c":24.4999,"h":24.55,"l":24.4851,"n":102,"o":24.53,"t":"2026-09-25T18:00:00Z","v":40519,"vw":24.52351},{"c":24.45,"h":24.49,"l":24.42,"n":185,"o":24.48,"t":"2026-09-25T18:15:00Z","v":38239,"vw":24.45688},{"c":24.39,"h":24.48,"l":24.33,"n":187,"o":24.4,"t":"2026-09-25T18:30:00Z","v":46302,"vw":24.417016},{"c":24.35,"h":24.39,"l":24.32,"n":129,"o":24.37,"t":"2026-09-25T18:45:00Z","v":26538,"vw":24.352105},{"c":24.32,"h":24.42,"l":24.32,"n":195,"o":24.355,"t":"2026-09-25T19:00:00Z","v":54301,"vw":24.351912},{"c":24.45,"h":24.45,"l":24.33,"n":67,"o":24.33,"t":"2026-09-25T19:15:00Z","v":10411,"vw":24.378965},{"c":24.39,"h":24.51,"l":24.36,"n":354,"o":24.4351,"t":"2026-09-25T19:30:00Z","v":109885,"vw":24.433932},{"c":24.47,"h":24.49,"l":24.38,"n":328,"o":24.41,"t":"2026-09-25T19:45:00Z","v":80298,"vw":24.448401},{"c":24.49,"h":24.5,"l":24.45,"n":9,"o":24.45,"t":"2026-09-25T20:00:00Z","v":5074,"vw":24.468965},{"c":24.5001,"h":24.5001,"l":24.49,"n":12,"o":24.49,"t":"2026-09-25T20:15:00Z","v":3150,"vw":24.495276},{"c":24.5,"h":24.52,"l":24.47,"n":9,"o":24.52,"t":"2026-09-25T20:45:00Z","v":1720,"vw":24.490633},{"c":24.52,"h":24.52,"l":24.52,"n":2,"o":24.52,"t":"2026-09-25T21:00:00Z","v":138,"vw":24.52},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-09-25T21:15:00Z","v":1000,"vw":24.4},{"c":24.46,"h":24.46,"l":24.46,"n":1,"o":24.46,"t":"2026-09-25T22:45:00Z","v":300,"vw":24.46},{"c":24.3216,"h":24.3216,"l":24.3216,"n":1,"o":24.3216,"t":"2026-09-25T23:00:00Z","v":120,"vw":24.3216},{"c":24.35,"h":24.35,"l":24.35,"n":2,"o":24.35,"t":"2026-09-25T23:15:00Z","v":170,"vw":24.35},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-09-25T23:30:00Z","v":634,"vw":24.45},{"c":26.98,"h":27.06,"l":26.2,"n":235,"o":26.64,"t":"2026-09-28T08:00:00Z","v":39674,"vw":26.817031},{"c":27.07,"h":27.07,"l":26.95,"n":35,"o":26.96,"t":"2026-09-28T08:15:00Z","v":6032,"vw":26.979912},{"c":26.92,"h":27.0787,"l":26.92,"n":18,"o":27.05,"t":"2026-09-28T08:30:00Z","v":2301,"vw":26.999003},{"c":27.0499,"h":27.0499,"l":26.89,"n":11,"o":26.89,"t":"2026-09-28T08:45:00Z","v":1156,"vw":26.96138},{"c":26.98,"h":27.01,"l":26.95,"n":20,"o":26.99,"t":"2026-09-28T09:00:00Z","v":1922,"vw":26.988453},{"c":26.92,"h":27,"l":26.92,"n":20,"o":27,"t":"2026-09-28T09:15:00Z","v":1737,"vw":26.944988},{"c":26.91,"h":26.97,"l":26.89,"n":43,"o":26.92,"t":"2026-09-28T09:30:00Z","v":7200,"vw":26.914879},{"c":26.84,"h":26.9,"l":26.84,"n":32,"o":26.89,"t":"2026-09-28T09:45:00Z","v":4174,"vw":26.864484},{"c":26.78,"h":26.78,"l":26.77,"n":10,"o":26.78,"t":"2026-09-28T10:00:00Z","v":1603,"vw":26.77505},{"c":26.83,"h":26.83,"l":26.79,"n":12,"o":26.79,"t":"2026-09-28T10:15:00Z","v":1062,"vw":26.813189},{"c":26.79,"h":26.81,"l":26.77,"n":11,"o":26.77,"t":"2026-09-28T10:30:00Z","v":8050,"vw":26.773199},{"c":26.7898,"h":26.7898,"l":26.73,"n":17,"o":26.76,"t":"2026-09-28T10:45:00Z","v":3800,"vw":26.748812},{"c":26.84,"h":26.86,"l":26.72,"n":115,"o":26.811,"t":"2026-09-28T11:00:00Z","v":36529,"vw":26.832202},{"c":26.7703,"h":26.778,"l":26.73,"n":14,"o":26.77,"t":"2026-09-28T11:15:00Z","v":2417,"vw":26.758088},{"c":26.831,"h":26.831,"l":26.7799,"n":9,"o":26.7799,"t":"2026-09-28T11:30:00Z","v":1891,"vw":26.819233},{"c":26.86,"h":26.88,"l":26.789,"n":46,"o":26.8,"t":"2026-09-28T11:45:00Z","v":7856,"vw":26.843571},{"c":26.62,"h":26.86,"l":26.51,"n":770,"o":26.86,"t":"2026-09-28T12:00:00Z","v":40080,"vw":26.694381},{"c":26.5912,"h":26.62,"l":26.461,"n":185,"o":26.62,"t":"2026-09-28T12:15:00Z","v":42495,"vw":26.567256},{"c":26.91,"h":26.91,"l":26.7,"n":197,"o":26.7,"t":"2026-09-28T12:30:00Z","v":144166,"vw":26.820899},{"c":26.76,"h":26.86,"l":26.76,"n":40,"o":26.86,"t":"2026-09-28T12:45:00Z","v":15146,"vw":26.832753},{"c":26.82,"h":26.95,"l":26.77,"n":40,"o":26.77,"t":"2026-09-28T13:00:00Z","v":7427,"vw":26.860317},{"c":26.83,"h":26.85,"l":26.77,"n":32,"o":26.7969,"t":"2026-09-28T13:15:00Z","v":7264,"vw":26.811369},{"c":26.64,"h":26.89,"l":26.625,"n":608,"o":26.86,"t":"2026-09-28T13:30:00Z","v":188875,"vw":26.739595},{"c":26.44,"h":26.645,"l":26.44,"n":778,"o":26.64,"t":"2026-09-28T13:45:00Z","v":175164,"vw":26.545931},{"c":26.79,"h":26.79,"l":26.4399,"n":264,"o":26.465,"t":"2026-09-28T14:00:00Z","v":72913,"vw":26.672831},{"c":26.77,"h":26.835,"l":26.715,"n":219,"o":26.779,"t":"2026-09-28T14:15:00Z","v":62578,"vw":26.779403},{"c":27.105,"h":27.13,"l":26.77,"n":690,"o":26.77,"t":"2026-09-28T14:30:00Z","v":280375,"vw":27.021819},{"c":27.11,"h":27.22,"l":27.03,"n":692,"o":27.11,"t":"2026-09-28T14:45:00Z","v":204443,"vw":27.1556},{"c":27.06,"h":27.11,"l":26.99,"n":282,"o":27.1,"t":"2026-09-28T15:00:00Z","v":52548,"vw":27.0546},{"c":26.9681,"h":27.07,"l":26.885,"n":459,"o":27.02,"t":"2026-09-28T15:15:00Z","v":230325,"vw":26.930403},{"c":27.01,"h":27.06,"l":26.96,"n":189,"o":26.96,"t":"2026-09-28T15:30:00Z","v":54672,"vw":27.008504},{"c":26.97,"h":27.055,"l":26.96,"n":132,"o":27.02,"t":"2026-09-28T15:45:00Z","v":32702,"vw":26.998734},{"c":27.07,"h":27.09,"l":26.95,"n":105,"o":26.97,"t":"2026-09-28T16:00:00Z","v":20459,"vw":27.007628},{"c":26.64,"h":27.085,"l":26.525,"n":1172,"o":27.08,"t":"2026-09-28T16:15:00Z","v":550979,"vw":26.765142},{"c":26.86,"h":26.87,"l":26.6,"n":478,"o":26.6,"t":"2026-09-28T16:30:00Z","v":260932,"vw":26.741732},{"c":26.92,"h":26.935,"l":26.785,"n":383,"o":26.86,"t":"2026-09-28T16:45:00Z","v":231238,"vw":26.836954},{"c":26.6,"h":26.9501,"l":26.58,"n":705,"o":26.93,"t":"2026-09-28T17:00:00Z","v":390715,"vw":26.765027},{"c":26.75,"h":26.82,"l":26.63,"n":290,"o":26.63,"t":"2026-09-28T17:15:00Z","v":148165,"vw":26.74836},{"c":26.76,"h":26.78,"l":26.7,"n":114,"o":26.74,"t":"2026-09-28T17:30:00Z","v":64938,"vw":26.741935},{"c":26.83,"h":26.83,"l":26.7153,"n":135,"o":26.765,"t":"2026-09-28T17:45:00Z","v":35536,"vw":26.779254},{"c":26.85,"h":26.86,"l":26.79,"n":100,"o":26.82,"t":"2026-09-28T18:00:00Z","v":58927,"vw":26.842927},{"c":26.91,"h":26.9399,"l":26.87,"n":86,"o":26.87,"t":"2026-09-28T18:15:00Z","v":22493,"vw":26.883437},{"c":26.871,"h":26.98,"l":26.87,"n":117,"o":26.92,"t":"2026-09-28T18:30:00Z","v":104634,"vw":26.917348},{"c":26.88,"h":26.93,"l":26.835,"n":386,"o":26.905,"t":"2026-09-28T18:45:00Z","v":315571,"vw":26.875042},{"c":27.07,"h":27.1,"l":26.97,"n":228,"o":26.97,"t":"2026-09-28T19:00:00Z","v":77589,"vw":27.012796},{"c":27.01,"h":27.08,"l":26.99,"n":215,"o":27.075,"t":"2026-09-28T19:15:00Z","v":91118,"vw":27.023657},{"c":27.075,"h":27.1,"l":26.98,"n":430,"o":27,"t":"2026-09-28T19:30:00Z","v":216764,"vw":27.054412},{"c":27.2,"h":27.2599,"l":27.08,"n":566,"o":27.08,"t":"2026-09-28T19:45:00Z","v":194676,"vw":27.183182},{"c":27.29,"h":27.33,"l":27.19,"n":58,"o":27.19,"t":"2026-09-28T20:00:00Z","v":15852,"vw":27.247295},{"c":27.31,"h":27.31,"l":27.24,"n":16,"o":27.27,"t":"2026-09-28T20:15:00Z","v":2155,"vw":27.276543},{"c":27.38,"h":27.3815,"l":27.33,"n":34,"o":27.35,"t":"2026-09-28T20:30:00Z","v":4270,"vw":27.361322},{"c":27.38,"h":27.4,"l":27.38,"n":11,"o":27.4,"t":"2026-09-28T20:45:00Z","v":2608,"vw":27.390281},{"c":27.32,"h":27.39,"l":27.32,"n":8,"o":27.39,"t":"2026-09-28T21:00:00Z","v":1488,"vw":27.344416},{"c":27.37,"h":27.37,"l":27.3,"n":3,"o":27.3,"t":"2026-09-28T21:15:00Z","v":440,"vw":27.316787},{"c":27.3,"h":27.3,"l":27.3,"n":2,"o":27.3,"t":"2026-09-28T21:30:00Z","v":4035,"vw":27.3},{"c":27.25,"h":27.37,"l":27.25,"n":2,"o":27.37,"t":"2026-09-28T22:00:00Z","v":230,"vw":27.317826},{"c":27.27,"h":27.27,"l":27.27,"n":2,"o":27.27,"t":"2026-09-28T22:30:00Z","v":1200,"vw":27.27},{"c":27.29,"h":27.29,"l":27.29,"n":2,"o":27.29,"t":"2026-09-28T22:45:00Z","v":766,"vw":27.29},{"c":27.3136,"h":27.3136,"l":27.3136,"n":3,"o":27.3136,"t":"2026-09-28T23:15:00Z","v":548,"vw":27.3136},{"c":27.25,"h":27.25,"l":27.25,"n":1,"o":27.25,"t":"2026-09-28T23:30:00Z","v":400,"vw":27.25},{"c":27.25,"h":27.3099,"l":27.25,"n":12,"o":27.3,"t":"2026-09-28T23:45:00Z","v":1762,"vw":27.271371},{"c":27.38,"h":27.66,"l":27.16,"n":213,"o":27.66,"t":"2026-09-29T08:00:00Z","v":32923,"vw":27.250253},{"c":27.34,"h":27.35,"l":27.31,"n":6,"o":27.35,"t":"2026-09-29T08:15:00Z","v":2254,"vw":27.34},{"c":27.42,"h":27.42,"l":27.42,"n":3,"o":27.42,"t":"2026-09-29T08:30:00Z","v":712,"vw":27.42},{"c":27.43,"h":27.43,"l":27.38,"n":2,"o":27.38,"t":"2026-09-29T08:45:00Z","v":204,"vw":27.40549},{"c":27.38,"h":27.38,"l":27.38,"n":1,"o":27.38,"t":"2026-09-29T09:00:00Z","v":218,"vw":27.38},{"c":27.4,"h":27.4,"l":27.4,"n":2,"o":27.4,"t":"2026-09-29T09:15:00Z","v":572,"vw":27.4},{"c":27.45,"h":27.47,"l":27.45,"n":14,"o":27.45,"t":"2026-09-29T09:30:00Z","v":3510,"vw":27.452757},{"c":27.45,"h":27.45,"l":27.26,"n":18,"o":27.3,"t":"2026-09-29T09:45:00Z","v":8943,"vw":27.317194},{"c":27.23,"h":27.34,"l":27.23,"n":28,"o":27.34,"t":"2026-09-29T10:00:00Z","v":1816,"vw":27.255084},{"c":27.27,"h":27.28,"l":27.25,"n":17,"o":27.25,"t":"2026-09-29T10:15:00Z","v":3774,"vw":27.265366},{"c":27.26,"h":27.27,"l":27.23,"n":53,"o":27.23,"t":"2026-09-29T10:30:00Z","v":10498,"vw":27.259866},{"c":27.23,"h":27.24,"l":27.23,"n":28,"o":27.23,"t":"2026-09-29T10:45:00Z","v":2174,"vw":27.231131},{"c":27.25,"h":27.27,"l":27.18,"n":76,"o":27.22,"t":"2026-09-29T11:00:00Z","v":26452,"vw":27.234943},{"c":27.12,"h":27.1715,"l":27.12,"n":61,"o":27.1715,"t":"2026-09-29T11:15:00Z","v":4617,"vw":27.134471},{"c":27.21,"h":27.21,"l":27.11,"n":148,"o":27.141,"t":"2026-09-29T11:30:00Z","v":9891,"vw":27.148099},{"c":27.13,"h":27.24,"l":27.06,"n":160,"o":27.24,"t":"2026-09-29T11:45:00Z","v":47988,"vw":27.083651},{"c":27.241,"h":27.241,"l":27.0531,"n":45,"o":27.11,"t":"2026-09-29T12:00:00Z","v":2653,"vw":27.140768},{"c":27.21,"h":27.26,"l":27.19,"n":24,"o":27.19,"t":"2026-09-29T12:15:00Z","v":12175,"vw":27.235155},{"c":27.24,"h":27.33,"l":27.2,"n":24,"o":27.2,"t":"2026-09-29T12:30:00Z","v":5957,"vw":27.277794},{"c":27.3199,"h":27.34,"l":27.27,"n":13,"o":27.31,"t":"2026-09-29T12:45:00Z","v":4814,"vw":27.335003},{"c":27.25,"h":27.31,"l":27.25,"n":16,"o":27.31,"t":"2026-09-29T13:00:00Z","v":4988,"vw":27.271929},{"c":27.11,"h":27.26,"l":27.11,"n":91,"o":27.26,"t":"2026-09-29T13:15:00Z","v":18258,"vw":27.133},{"c":27.23,"h":27.298,"l":27.0515,"n":484,"o":27.17,"t":"2026-09-29T13:30:00Z","v":134520,"vw":27.194713},{"c":27.18,"h":27.245,"l":27.02,"n":638,"o":27.23,"t":"2026-09-29T13:45:00Z","v":221659,"vw":27.114656},{"c":26.9301,"h":27.18,"l":26.9201,"n":698,"o":27.18,"t":"2026-09-29T14:00:00Z","v":136714,"vw":27.068736},{"c":26.88,"h":26.98,"l":26.79,"n":786,"o":26.96,"t":"2026-09-29T14:15:00Z","v":227252,"vw":26.910016},{"c":26.8998,"h":27,"l":26.84,"n":501,"o":26.86,"t":"2026-09-29T14:30:00Z","v":177558,"vw":26.911249},{"c":26.8699,"h":26.96,"l":26.815,"n":145,"o":26.88,"t":"2026-09-29T14:45:00Z","v":29827,"vw":26.868961},{"c":27.045,"h":27.0603,"l":26.86,"n":184,"o":26.86,"t":"2026-09-29T15:00:00Z","v":56024,"vw":26.964731},{"c":27.2992,"h":27.355,"l":27.02,"n":372,"o":27.03,"t":"2026-09-29T15:15:00Z","v":68803,"vw":27.215597},{"c":27.28,"h":27.295,"l":27.1786,"n":189,"o":27.295,"t":"2026-09-29T15:30:00Z","v":50709,"vw":27.246662},{"c":27.21,"h":27.3,"l":27.12,"n":710,"o":27.26,"t":"2026-09-29T15:45:00Z","v":375235,"vw":27.182918},{"c":27.26,"h":27.34,"l":27.205,"n":96,"o":27.2062,"t":"2026-09-29T16:00:00Z","v":28665,"vw":27.255274},{"c":27.165,"h":27.23,"l":27.1602,"n":134,"o":27.23,"t":"2026-09-29T16:15:00Z","v":56184,"vw":27.197975},{"c":27.24,"h":27.24,"l":27.1,"n":179,"o":27.19,"t":"2026-09-29T16:30:00Z","v":55556,"vw":27.166544},{"c":27.315,"h":27.33,"l":27.19,"n":131,"o":27.245,"t":"2026-09-29T16:45:00Z","v":31847,"vw":27.251017},{"c":27.29,"h":27.34,"l":27.25,"n":157,"o":27.3,"t":"2026-09-29T17:00:00Z","v":58445,"vw":27.306487},{"c":27.27,"h":27.31,"l":27.2329,"n":105,"o":27.265,"t":"2026-09-29T17:15:00Z","v":42769,"vw":27.28318},{"c":27.28,"h":27.295,"l":27.25,"n":103,"o":27.265,"t":"2026-09-29T17:30:00Z","v":23575,"vw":27.277452},{"c":27.26,"h":27.3401,"l":27.23,"n":170,"o":27.26,"t":"2026-09-29T17:45:00Z","v":59730,"vw":27.274415},{"c":26.885,"h":27.255,"l":26.87,"n":921,"o":27.25,"t":"2026-09-29T18:00:00Z","v":476637,"vw":27.107185},{"c":26.94,"h":27.015,"l":26.8214,"n":164,"o":26.885,"t":"2026-09-29T18:15:00Z","v":44571,"vw":26.921945},{"c":26.79,"h":27.03,"l":26.67,"n":677,"o":26.97,"t":"2026-09-29T18:30:00Z","v":206070,"vw":26.868965},{"c":26.75,"h":26.89,"l":26.75,"n":170,"o":26.815,"t":"2026-09-29T18:45:00Z","v":43670,"vw":26.80724},{"c":26.805,"h":26.8138,"l":26.73,"n":111,"o":26.76,"t":"2026-09-29T19:00:00Z","v":44364,"vw":26.762258},{"c":26.775,"h":26.82,"l":26.745,"n":156,"o":26.81,"t":"2026-09-29T19:15:00Z","v":41133,"vw":26.782239},{"c":26.745,"h":26.8099,"l":26.71,"n":124,"o":26.775,"t":"2026-09-29T19:30:00Z","v":26752,"vw":26.76147},{"c":26.66,"h":26.79,"l":26.66,"n":344,"o":26.75,"t":"2026-09-29T19:45:00Z","v":84422,"vw":26.734136},{"c":26.72,"h":26.73,"l":26.68,"n":28,"o":26.68,"t":"2026-09-29T20:00:00Z","v":8160,"vw":26.704303},{"c":26.75,"h":26.7699,"l":26.741,"n":3,"o":26.741,"t":"2026-09-29T20:15:00Z","v":430,"vw":26.756535},{"c":26.5961,"h":26.68,"l":26.5961,"n":21,"o":26.68,"t":"2026-09-29T20:30:00Z","v":16212,"vw":26.659511},{"c":26.67,"h":26.67,"l":26.66,"n":3,"o":26.66,"t":"2026-09-29T20:45:00Z","v":310,"vw":26.663226},{"c":26.7,"h":26.7,"l":26.7,"n":4,"o":26.7,"t":"2026-09-29T21:30:00Z","v":1500,"vw":26.7},{"c":26.58,"h":26.61,"l":26.43,"n":7,"o":26.61,"t":"2026-09-29T22:00:00Z","v":2607,"vw":26.585385},{"c":26.52,"h":26.52,"l":26.45,"n":4,"o":26.45,"t":"2026-09-29T22:15:00Z","v":3163,"vw":26.516667},{"c":26.6076,"h":26.65,"l":26.6076,"n":4,"o":26.65,"t":"2026-09-29T22:30:00Z","v":1148,"vw":26.625348},{"c":26.67,"h":26.67,"l":26.67,"n":2,"o":26.67,"t":"2026-09-29T22:45:00Z","v":187,"vw":26.67},{"c":26.58,"h":26.62,"l":26.58,"n":4,"o":26.62,"t":"2026-09-29T23:00:00Z","v":710,"vw":26.611549},{"c":26.5605,"h":26.5605,"l":26.5605,"n":1,"o":26.5605,"t":"2026-09-29T23:15:00Z","v":100,"vw":26.5605},{"c":26.6198,"h":26.64,"l":26.6,"n":12,"o":26.6,"t":"2026-09-29T23:30:00Z","v":4087,"vw":26.62191},{"c":26.54,"h":26.54,"l":26.54,"n":1,"o":26.54,"t":"2026-09-29T23:45:00Z","v":145,"vw":26.54},{"c":27.07,"h":27.08,"l":26.72,"n":251,"o":26.8204,"t":"2026-09-30T08:00:00Z","v":33310,"vw":26.960259},{"c":26.81,"h":26.82,"l":26.799,"n":7,"o":26.811,"t":"2026-09-30T08:15:00Z","v":2530,"vw":26.813046},{"c":26.9597,"h":26.9597,"l":26.88,"n":12,"o":26.89,"t":"2026-09-30T08:30:00Z","v":3411,"vw":26.892844},{"c":27.06,"h":27.06,"l":26.93,"n":10,"o":26.93,"t":"2026-09-30T08:45:00Z","v":2018,"vw":27.045416},{"c":26.96,"h":27.01,"l":26.96,"n":7,"o":27.01,"t":"2026-09-30T09:00:00Z","v":2327,"vw":26.969497},{"c":27.19,"h":27.26,"l":27.19,"n":14,"o":27.25,"t":"2026-09-30T09:15:00Z","v":7086,"vw":27.227087},{"c":27.1095,"h":27.1095,"l":27.1095,"n":2,"o":27.1095,"t":"2026-09-30T09:30:00Z","v":2066,"vw":27.1095},{"c":27.24,"h":27.25,"l":27.24,"n":12,"o":27.25,"t":"2026-09-30T09:45:00Z","v":2843,"vw":27.242554},{"c":27.3,"h":27.3,"l":27.1799,"n":10,"o":27.1799,"t":"2026-09-30T10:00:00Z","v":3300,"vw":27.212468},{"c":27.28,"h":27.32,"l":27.28,"n":5,"o":27.28,"t":"2026-09-30T10:45:00Z","v":2735,"vw":27.281489},{"c":27.42,"h":27.43,"l":27.33,"n":36,"o":27.34,"t":"2026-09-30T11:00:00Z","v":10320,"vw":27.388955},{"c":27.35,"h":27.465,"l":27.34,"n":22,"o":27.45,"t":"2026-09-30T11:15:00Z","v":8232,"vw":27.414863},{"c":27.37,"h":27.4,"l":27.33,"n":29,"o":27.36,"t":"2026-09-30T11:30:00Z","v":15924,"vw":27.35651},{"c":27.4185,"h":27.45,"l":27.4185,"n":13,"o":27.44,"t":"2026-09-30T11:45:00Z","v":6997,"vw":27.424613},{"c":27.27,"h":27.4196,"l":27.27,"n":21,"o":27.4196,"t":"2026-09-30T12:00:00Z","v":10214,"vw":27.325379},{"c":27.3,"h":27.45,"l":27.25,"n":22,"o":27.25,"t":"2026-09-30T12:15:00Z","v":9757,"vw":27.332071},{"c":26.851,"h":27.19,"l":26.6,"n":143,"o":27.19,"t":"2026-09-30T12:30:00Z","v":60636,"vw":26.870988},{"c":26.9909,"h":27.03,"l":26.8,"n":75,"o":26.82,"t":"2026-09-30T12:45:00Z","v":38582,"vw":26.988717},{"c":27.12,"h":27.1592,"l":26.93,"n":40,"o":26.95,"t":"2026-09-30T13:00:00Z","v":30590,"vw":27.021986},{"c":27.11,"h":27.2385,"l":27.1002,"n":61,"o":27.15,"t":"2026-09-30T13:15:00Z","v":16085,"vw":27.188637},{"c":27.19,"h":27.2,"l":26.98,"n":808,"o":27.12,"t":"2026-09-30T13:30:00Z","v":252027,"vw":27.083692},{"c":27.23,"h":27.31,"l":27.12,"n":1089,"o":27.2,"t":"2026-09-30T13:45:00Z","v":275960,"vw":27.232872},{"c":27.09,"h":27.295,"l":27.05,"n":1114,"o":27.23,"t":"2026-09-30T14:00:00Z","v":340207,"vw":27.181171},{"c":27.37,"h":27.4,"l":27.06,"n":617,"o":27.11,"t":"2026-09-30T14:15:00Z","v":253007,"vw":27.190387},{"c":27.43,"h":27.6,"l":27.26,"n":1128,"o":27.38,"t":"2026-09-30T14:30:00Z","v":792828,"vw":27.487151},{"c":27.64,"h":27.65,"l":27.32,"n":551,"o":27.42,"t":"2026-09-30T14:45:00Z","v":190897,"vw":27.453546},{"c":27.59,"h":27.74,"l":27.54,"n":634,"o":27.66,"t":"2026-09-30T15:00:00Z","v":184550,"vw":27.639883},{"c":27.76,"h":27.92,"l":27.52,"n":473,"o":27.59,"t":"2026-09-30T15:15:00Z","v":135349,"vw":27.787273},{"c":27.77,"h":27.795,"l":27.585,"n":599,"o":27.7302,"t":"2026-09-30T15:30:00Z","v":237760,"vw":27.70787},{"c":27.83,"h":27.9,"l":27.65,"n":384,"o":27.77,"t":"2026-09-30T15:45:00Z","v":214448,"vw":27.804447},{"c":27.73,"h":27.88,"l":27.675,"n":368,"o":27.83,"t":"2026-09-30T16:00:00Z","v":152317,"vw":27.78014},{"c":27.72,"h":27.8,"l":27.7,"n":109,"o":27.72,"t":"2026-09-30T16:15:00Z","v":35633,"vw":27.734661},{"c":27.665,"h":27.81,"l":27.665,"n":86,"o":27.7214,"t":"2026-09-30T16:30:00Z","v":21885,"vw":27.741279},{"c":27.7786,"h":27.8,"l":27.71,"n":100,"o":27.71,"t":"2026-09-30T16:45:00Z","v":22721,"vw":27.768535},{"c":27.88,"h":27.92,"l":27.73,"n":191,"o":27.7694,"t":"2026-09-30T17:00:00Z","v":31682,"vw":27.828398},{"c":27.78,"h":27.905,"l":27.75,"n":346,"o":27.885,"t":"2026-09-30T17:15:00Z","v":118960,"vw":27.815257},{"c":27.885,"h":27.89,"l":27.78,"n":139,"o":27.78,"t":"2026-09-30T17:30:00Z","v":64983,"vw":27.849224},{"c":27.85,"h":27.98,"l":27.84,"n":353,"o":27.95,"t":"2026-09-30T17:45:00Z","v":156778,"vw":27.908803},{"c":27.85,"h":27.93,"l":27.83,"n":277,"o":27.845,"t":"2026-09-30T18:00:00Z","v":120940,"vw":27.87761},{"c":27.8,"h":27.89,"l":27.8,"n":211,"o":27.84,"t":"2026-09-30T18:15:00Z","v":78283,"vw":27.846813},{"c":27.785,"h":27.84,"l":27.7435,"n":249,"o":27.7999,"t":"2026-09-30T18:30:00Z","v":99364,"vw":27.810917},{"c":27.78,"h":27.84,"l":27.78,"n":224,"o":27.785,"t":"2026-09-30T18:45:00Z","v":83726,"vw":27.806357},{"c":27.72,"h":27.82,"l":27.715,"n":221,"o":27.78,"t":"2026-09-30T19:00:00Z","v":91901,"vw":27.771506},{"c":27.7085,"h":27.79,"l":27.68,"n":254,"o":27.73,"t":"2026-09-30T19:15:00Z","v":93924,"vw":27.721986},{"c":27.725,"h":27.765,"l":27.67,"n":365,"o":27.7099,"t":"2026-09-30T19:30:00Z","v":112700,"vw":27.705243},{"c":27.69,"h":27.77,"l":27.625,"n":852,"o":27.725,"t":"2026-09-30T19:45:00Z","v":351146,"vw":27.700132},{"c":27.6999,"h":27.75,"l":27.67,"n":18,"o":27.67,"t":"2026-09-30T20:00:00Z","v":11574,"vw":27.736273},{"c":27.6799,"h":27.72,"l":27.6799,"n":9,"o":27.69,"t":"2026-09-30T20:15:00Z","v":2688,"vw":27.683683},{"c":27.6352,"h":27.6352,"l":27.6352,"n":5,"o":27.6352,"t":"2026-09-30T20:30:00Z","v":224,"vw":27.6352},{"c":27.5608,"h":27.59,"l":27.5,"n":10,"o":27.59,"t":"2026-09-30T20:45:00Z","v":3308,"vw":27.555122},{"c":27.6109,"h":27.6109,"l":27.6109,"n":1,"o":27.6109,"t":"2026-09-30T21:00:00Z","v":200,"vw":27.6109},{"c":27.58,"h":27.58,"l":27.58,"n":1,"o":27.58,"t":"2026-09-30T21:15:00Z","v":500,"vw":27.58},{"c":27.63,"h":27.65,"l":27.6,"n":3,"o":27.6,"t":"2026-09-30T21:30:00Z","v":700,"vw":27.622857},{"c":27.8376,"h":27.8376,"l":27.63,"n":3,"o":27.63,"t":"2026-09-30T21:45:00Z","v":401,"vw":27.7857},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-09-30T22:00:00Z","v":500,"vw":27.65},{"c":27.66,"h":27.7,"l":27.6195,"n":6,"o":27.6195,"t":"2026-09-30T22:30:00Z","v":1681,"vw":27.64244},{"c":27.66,"h":27.66,"l":27.66,"n":2,"o":27.66,"t":"2026-09-30T22:45:00Z","v":101,"vw":27.66},{"c":27.75,"h":27.75,"l":27.71,"n":2,"o":27.71,"t":"2026-09-30T23:00:00Z","v":500,"vw":27.726},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-09-30T23:15:00Z","v":4296,"vw":27.75},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-09-30T23:30:00Z","v":500,"vw":27.75},{"c":27.68,"h":27.7973,"l":27.65,"n":12,"o":27.7973,"t":"2026-09-30T23:45:00Z","v":1158,"vw":27.677264},{"c":27.51,"h":27.56,"l":26.78,"n":115,"o":27.04,"t":"2026-10-01T08:00:00Z","v":42183,"vw":27.039875},{"c":27.6,"h":27.65,"l":27.54,"n":25,"o":27.54,"t":"2026-10-01T08:15:00Z","v":4125,"vw":27.556555},{"c":27.67,"h":27.71,"l":27.61,"n":20,"o":27.64,"t":"2026-10-01T08:30:00Z","v":3815,"vw":27.658172},{"c":27.61,"h":27.75,"l":27.61,"n":6,"o":27.75,"t":"2026-10-01T08:45:00Z","v":1540,"vw":27.719726},{"c":27.59,"h":27.62,"l":27.59,"n":10,"o":27.61,"t":"2026-10-01T09:00:00Z","v":2668,"vw":27.593206},{"c":27.66,"h":27.69,"l":27.62,"n":5,"o":27.66,"t":"2026-10-01T09:15:00Z","v":746,"vw":27.656949},{"c":27.63,"h":27.63,"l":27.63,"n":1,"o":27.63,"t":"2026-10-01T09:30:00Z","v":220,"vw":27.63},{"c":27.67,"h":27.67,"l":27.49,"n":4,"o":27.5002,"t":"2026-10-01T09:45:00Z","v":878,"vw":27.5493},{"c":27.68,"h":27.68,"l":27.68,"n":3,"o":27.68,"t":"2026-10-01T10:00:00Z","v":1158,"vw":27.68},{"c":27.4,"h":27.49,"l":27.4,"n":23,"o":27.485,"t":"2026-10-01T10:15:00Z","v":4200,"vw":27.442542},{"c":27.2,"h":27.341,"l":27.2,"n":8,"o":27.3402,"t":"2026-10-01T10:30:00Z","v":1442,"vw":27.290419},{"c":27.11,"h":27.18,"l":27.09,"n":4,"o":27.18,"t":"2026-10-01T10:45:00Z","v":1720,"vw":27.103581},{"c":27.246,"h":27.25,"l":27.1405,"n":34,"o":27.2,"t":"2026-10-01T11:00:00Z","v":9504,"vw":27.217225},{"c":27.2715,"h":27.35,"l":27.2715,"n":19,"o":27.309,"t":"2026-10-01T11:15:00Z","v":3642,"vw":27.335916},{"c":27.179,"h":27.25,"l":27.1341,"n":10,"o":27.25,"t":"2026-10-01T11:30:00Z","v":2660,"vw":27.153865},{"c":27.0699,"h":27.14,"l":26.98,"n":24,"o":27.14,"t":"2026-10-01T11:45:00Z","v":7469,"vw":27.068784},{"c":27.0869,"h":27.15,"l":27.05,"n":14,"o":27.05,"t":"2026-10-01T12:00:00Z","v":2291,"vw":27.092154},{"c":26.99,"h":27.15,"l":26.99,"n":90,"o":27.07,"t":"2026-10-01T12:15:00Z","v":24001,"vw":27.086553},{"c":26.921,"h":27.03,"l":26.8769,"n":32,"o":27,"t":"2026-10-01T12:30:00Z","v":4968,"vw":26.941126},{"c":26.93,"h":26.96,"l":26.81,"n":49,"o":26.87,"t":"2026-10-01T12:45:00Z","v":14670,"vw":26.861093},{"c":27.0359,"h":27.06,"l":27,"n":150,"o":27,"t":"2026-10-01T13:00:00Z","v":39924,"vw":27.028363},{"c":27.01,"h":27.0713,"l":26.96,"n":67,"o":27.06,"t":"2026-10-01T13:15:00Z","v":12351,"vw":27.005077},{"c":27.095,"h":27.205,"l":26.95,"n":730,"o":27.06,"t":"2026-10-01T13:30:00Z","v":129001,"vw":27.071383},{"c":26.95,"h":27.15,"l":26.935,"n":803,"o":27.09,"t":"2026-10-01T13:45:00Z","v":143795,"vw":27.054032},{"c":27.2419,"h":27.3199,"l":26.911,"n":1292,"o":26.96,"t":"2026-10-01T14:00:00Z","v":215084,"vw":27.164986},{"c":27.15,"h":27.315,"l":27.04,"n":987,"o":27.24,"t":"2026-10-01T14:15:00Z","v":150992,"vw":27.207159},{"c":27.09,"h":27.22,"l":26.8005,"n":1411,"o":27.175,"t":"2026-10-01T14:30:00Z","v":258806,"vw":27.033761},{"c":27.275,"h":27.35,"l":27.05,"n":1153,"o":27.09,"t":"2026-10-01T14:45:00Z","v":193196,"vw":27.206013},{"c":27.43,"h":27.61,"l":27.27,"n":683,"o":27.28,"t":"2026-10-01T15:00:00Z","v":125979,"vw":27.471187},{"c":27.36,"h":27.48,"l":27.285,"n":543,"o":27.45,"t":"2026-10-01T15:15:00Z","v":110699,"vw":27.36604},{"c":27.47,"h":27.68,"l":27.37,"n":1128,"o":27.39,"t":"2026-10-01T15:30:00Z","v":236813,"vw":27.517026},{"c":27.46,"h":27.6601,"l":27.39,"n":991,"o":27.47,"t":"2026-10-01T15:45:00Z","v":271235,"vw":27.509837},{"c":27.4,"h":27.49,"l":27.305,"n":418,"o":27.45,"t":"2026-10-01T16:00:00Z","v":89213,"vw":27.389008},{"c":27.38,"h":27.44,"l":27.31,"n":318,"o":27.4,"t":"2026-10-01T16:15:00Z","v":95153,"vw":27.377528},{"c":27.47,"h":27.5066,"l":27.31,"n":292,"o":27.37,"t":"2026-10-01T16:30:00Z","v":78164,"vw":27.405482},{"c":27.56,"h":27.6,"l":27.4368,"n":278,"o":27.47,"t":"2026-10-01T16:45:00Z","v":101665,"vw":27.527428},{"c":27.27,"h":27.58,"l":27.27,"n":295,"o":27.56,"t":"2026-10-01T17:00:00Z","v":106852,"vw":27.403479},{"c":27.29,"h":27.33,"l":27.19,"n":347,"o":27.27,"t":"2026-10-01T17:15:00Z","v":146680,"vw":27.247167},{"c":27.185,"h":27.29,"l":26.9202,"n":691,"o":27.29,"t":"2026-10-01T17:30:00Z","v":341017,"vw":27.158217},{"c":27.37,"h":27.44,"l":27.145,"n":359,"o":27.18,"t":"2026-10-01T17:45:00Z","v":109929,"vw":27.307843},{"c":27.4,"h":27.54,"l":27.3,"n":309,"o":27.39,"t":"2026-10-01T18:00:00Z","v":104252,"vw":27.396108},{"c":27.31,"h":27.44,"l":27.185,"n":408,"o":27.4,"t":"2026-10-01T18:15:00Z","v":94874,"vw":27.306052},{"c":27.2477,"h":27.37,"l":27.15,"n":294,"o":27.33,"t":"2026-10-01T18:30:00Z","v":44635,"vw":27.260804},{"c":27.2,"h":27.2501,"l":27.2,"n":91,"o":27.245,"t":"2026-10-01T18:45:00Z","v":7951,"vw":27.231734},{"c":27.17,"h":27.25,"l":27.17,"n":72,"o":27.21,"t":"2026-10-01T19:00:00Z","v":7335,"vw":27.212239},{"c":27.13,"h":27.18,"l":27.08,"n":142,"o":27.15,"t":"2026-10-01T19:15:00Z","v":21475,"vw":27.121354},{"c":27.09,"h":27.145,"l":27.07,"n":165,"o":27.1299,"t":"2026-10-01T19:30:00Z","v":15590,"vw":27.109772},{"c":27.12,"h":27.14,"l":27.04,"n":372,"o":27.11,"t":"2026-10-01T19:45:00Z","v":97579,"vw":27.10449},{"c":27.0969,"h":27.1,"l":27.0969,"n":20,"o":27.1,"t":"2026-10-01T20:00:00Z","v":1994,"vw":27.099524},{"c":27.06,"h":27.06,"l":27.05,"n":3,"o":27.05,"t":"2026-10-01T20:15:00Z","v":2000,"vw":27.055},{"c":27.12,"h":27.12,"l":27.0831,"n":5,"o":27.1,"t":"2026-10-01T20:30:00Z","v":1217,"vw":27.095184},{"c":27.0412,"h":27.1,"l":27.0412,"n":5,"o":27.1,"t":"2026-10-01T20:45:00Z","v":3464,"vw":27.087965},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-10-01T21:45:00Z","v":500,"vw":27.2},{"c":27.11,"h":27.11,"l":27.11,"n":3,"o":27.11,"t":"2026-10-01T22:00:00Z","v":1745,"vw":27.11},{"c":27.13,"h":27.13,"l":27.13,"n":2,"o":27.13,"t":"2026-10-01T22:30:00Z","v":401,"vw":27.13},{"c":27.06,"h":27.06,"l":27.06,"n":1,"o":27.06,"t":"2026-10-01T22:45:00Z","v":1800,"vw":27.06},{"c":27.09,"h":27.12,"l":27.05,"n":6,"o":27.09,"t":"2026-10-01T23:00:00Z","v":3745,"vw":27.105775},{"c":27.02,"h":27.06,"l":27.01,"n":8,"o":27.06,"t":"2026-10-01T23:15:00Z","v":2790,"vw":27.018819},{"c":27.04,"h":27.04,"l":26.99,"n":22,"o":26.99,"t":"2026-10-01T23:30:00Z","v":6894,"vw":26.998963},{"c":26.9052,"h":26.9052,"l":26.9,"n":3,"o":26.9,"t":"2026-10-01T23:45:00Z","v":401,"vw":26.9013},{"c":26.651,"h":27.03,"l":26.65,"n":245,"o":26.87,"t":"2026-10-02T08:00:00Z","v":15786,"vw":26.879832},{"c":26.85,"h":26.86,"l":26.73,"n":9,"o":26.82,"t":"2026-10-02T08:15:00Z","v":1664,"vw":26.820445},{"c":26.89,"h":26.89,"l":26.89,"n":5,"o":26.89,"t":"2026-10-02T08:30:00Z","v":1120,"vw":26.89},{"c":26.98,"h":27.08,"l":26.98,"n":7,"o":27.05,"t":"2026-10-02T09:00:00Z","v":1139,"vw":27.050976},{"c":26.9197,"h":27.01,"l":26.9197,"n":4,"o":26.99,"t":"2026-10-02T09:15:00Z","v":15110,"vw":26.921288},{"c":26.92,"h":27,"l":26.92,"n":22,"o":26.97,"t":"2026-10-02T09:45:00Z","v":5098,"vw":26.980482},{"c":27.1,"h":27.1,"l":26.91,"n":9,"o":27,"t":"2026-10-02T10:00:00Z","v":1119,"vw":27.016046},{"c":27.26,"h":27.26,"l":27.22,"n":2,"o":27.22,"t":"2026-10-02T10:15:00Z","v":1598,"vw":27.225507},{"c":27.1,"h":27.141,"l":27.1,"n":12,"o":27.14,"t":"2026-10-02T10:30:00Z","v":7569,"vw":27.138768},{"c":27.06,"h":27.07,"l":27.06,"n":3,"o":27.07,"t":"2026-10-02T10:45:00Z","v":405,"vw":27.0625},{"c":27.0275,"h":27.12,"l":27,"n":38,"o":27.04,"t":"2026-10-02T11:00:00Z","v":13753,"vw":27.070329},{"c":27.07,"h":27.07,"l":26.9869,"n":8,"o":27.0169,"t":"2026-10-02T11:15:00Z","v":2805,"vw":27.025895},{"c":27.06,"h":27.0801,"l":26.98,"n":59,"o":27.074,"t":"2026-10-02T11:30:00Z","v":18366,"vw":27.052407},{"c":27.06,"h":27.06,"l":27.05,"n":4,"o":27.05,"t":"2026-10-02T11:45:00Z","v":400,"vw":27.054257},{"c":27.27,"h":27.27,"l":27.1074,"n":14,"o":27.1074,"t":"2026-10-02T12:00:00Z","v":3283,"vw":27.165612},{"c":27.0561,"h":27.2488,"l":27.05,"n":19,"o":27.2488,"t":"2026-10-02T12:15:00Z","v":4545,"vw":27.070496},{"c":26.5331,"h":26.8,"l":26.14,"n":946,"o":26.8,"t":"2026-10-02T12:30:00Z","v":549413,"vw":26.319997},{"c":26.45,"h":26.78,"l":26.45,"n":308,"o":26.55,"t":"2026-10-02T12:45:00Z","v":101436,"vw":26.657511},{"c":26.81,"h":26.81,"l":26.129,"n":117,"o":26.4,"t":"2026-10-02T13:00:00Z","v":38713,"vw":26.359556},{"c":26.72,"h":26.87,"l":26.72,"n":66,"o":26.81,"t":"2026-10-02T13:15:00Z","v":23349,"vw":26.797997},{"c":26.8,"h":26.85,"l":26.52,"n":1655,"o":26.72,"t":"2026-10-02T13:30:00Z","v":275045,"vw":26.714707},{"c":26.555,"h":26.94,"l":26.54,"n":2081,"o":26.8,"t":"2026-10-02T13:45:00Z","v":348944,"vw":26.692282},{"c":26.63,"h":26.8535,"l":26.495,"n":1391,"o":26.6,"t":"2026-10-02T14:00:00Z","v":277905,"vw":26.681766},{"c":27.03,"h":27.04,"l":26.58,"n":940,"o":26.63,"t":"2026-10-02T14:15:00Z","v":214674,"vw":26.797011},{"c":26.835,"h":27.1177,"l":26.75,"n":641,"o":27.06,"t":"2026-10-02T14:30:00Z","v":86124,"vw":26.936261},{"c":27.29,"h":27.35,"l":26.82,"n":996,"o":26.84,"t":"2026-10-02T14:45:00Z","v":147952,"vw":27.074682},{"c":27.7,"h":27.74,"l":27.25,"n":1407,"o":27.27,"t":"2026-10-02T15:00:00Z","v":249488,"vw":27.57767},{"c":27.8522,"h":28.03,"l":27.62,"n":1554,"o":27.72,"t":"2026-10-02T15:15:00Z","v":250058,"vw":27.832976},{"c":28.155,"h":28.155,"l":27.775,"n":958,"o":27.83,"t":"2026-10-02T15:30:00Z","v":128282,"vw":27.999602},{"c":28.23,"h":28.29,"l":28.05,"n":1028,"o":28.11,"t":"2026-10-02T15:45:00Z","v":156267,"vw":28.16762},{"c":28.0404,"h":28.24,"l":28.0101,"n":848,"o":28.17,"t":"2026-10-02T16:00:00Z","v":113695,"vw":28.113861},{"c":27.96,"h":28.06,"l":27.8099,"n":712,"o":28.05,"t":"2026-10-02T16:15:00Z","v":113274,"vw":27.927538},{"c":27.9882,"h":28.05,"l":27.91,"n":376,"o":27.97,"t":"2026-10-02T16:30:00Z","v":35522,"vw":27.966012},{"c":27.97,"h":28.01,"l":27.92,"n":207,"o":27.98,"t":"2026-10-02T16:45:00Z","v":14808,"vw":27.969967},{"c":27.905,"h":27.97,"l":27.8,"n":574,"o":27.92,"t":"2026-10-02T17:00:00Z","v":111985,"vw":27.886578},{"c":27.93,"h":27.995,"l":27.79,"n":378,"o":27.895,"t":"2026-10-02T17:15:00Z","v":148324,"vw":27.858147},{"c":27.823,"h":27.92,"l":27.805,"n":316,"o":27.92,"t":"2026-10-02T17:30:00Z","v":59688,"vw":27.848095},{"c":27.83,"h":27.895,"l":27.79,"n":448,"o":27.84,"t":"2026-10-02T17:45:00Z","v":57038,"vw":27.83249},{"c":27.745,"h":27.87,"l":27.745,"n":194,"o":27.83,"t":"2026-10-02T18:00:00Z","v":19693,"vw":27.811465},{"c":27.69,"h":27.82,"l":27.69,"n":227,"o":27.7671,"t":"2026-10-02T18:15:00Z","v":38592,"vw":27.774982},{"c":27.705,"h":27.7601,"l":27.68,"n":273,"o":27.71,"t":"2026-10-02T18:30:00Z","v":58425,"vw":27.712333},{"c":27.63,"h":27.7101,"l":27.63,"n":175,"o":27.7101,"t":"2026-10-02T18:45:00Z","v":26777,"vw":27.674391},{"c":27.49,"h":27.675,"l":27.49,"n":422,"o":27.63,"t":"2026-10-02T19:00:00Z","v":73564,"vw":27.554891},{"c":27.425,"h":27.5786,"l":27.42,"n":325,"o":27.5,"t":"2026-10-02T19:15:00Z","v":55119,"vw":27.473475},{"c":27.565,"h":27.565,"l":27.335,"n":587,"o":27.41,"t":"2026-10-02T19:30:00Z","v":110441,"vw":27.43183},{"c":27.45,"h":27.62,"l":27.43,"n":495,"o":27.575,"t":"2026-10-02T19:45:00Z","v":86858,"vw":27.514032},{"c":27.5261,"h":27.5485,"l":27.46,"n":20,"o":27.46,"t":"2026-10-02T20:00:00Z","v":9889,"vw":27.519072},{"c":27.55,"h":27.55,"l":27.55,"n":3,"o":27.55,"t":"2026-10-02T20:15:00Z","v":235,"vw":27.55},{"c":27.641,"h":27.65,"l":27.58,"n":9,"o":27.58,"t":"2026-10-02T20:30:00Z","v":2610,"vw":27.634269},{"c":27.66,"h":27.7,"l":27.66,"n":9,"o":27.66,"t":"2026-10-02T20:45:00Z","v":2783,"vw":27.664323},{"c":27.8479,"h":27.8479,"l":27.8479,"n":1,"o":27.8479,"t":"2026-10-02T21:00:00Z","v":480,"vw":27.8479},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-10-02T21:15:00Z","v":200,"vw":27.65},{"c":27.53,"h":27.53,"l":27.53,"n":1,"o":27.53,"t":"2026-10-02T21:45:00Z","v":500,"vw":27.53},{"c":27.64,"h":27.8,"l":27.64,"n":160,"o":27.76,"t":"2026-10-02T22:45:00Z","v":9549,"vw":27.742023},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-02T23:00:00Z","v":170,"vw":27.6},{"c":27.6,"h":27.6,"l":27.6,"n":3,"o":27.6,"t":"2026-10-02T23:15:00Z","v":818,"vw":27.6},{"c":26.4,"h":27.24,"l":26.4,"n":243,"o":26.54,"t":"2026-10-05T08:00:00Z","v":65754,"vw":26.91297},{"c":26.38,"h":26.41,"l":26.38,"n":15,"o":26.4,"t":"2026-10-05T08:15:00Z","v":1771,"vw":26.397514},{"c":26.54,"h":26.54,"l":26.4,"n":40,"o":26.4,"t":"2026-10-05T08:30:00Z","v":8047,"vw":26.482989},{"c":26.4,"h":26.55,"l":26.38,"n":46,"o":26.55,"t":"2026-10-05T08:45:00Z","v":5057,"vw":26.442434},{"c":26.37,"h":26.37,"l":26.32,"n":28,"o":26.3594,"t":"2026-10-05T09:00:00Z","v":12610,"vw":26.349179},{"c":26.36,"h":26.4,"l":26.35,"n":10,"o":26.4,"t":"2026-10-05T09:15:00Z","v":1790,"vw":26.366463},{"c":26.55,"h":26.55,"l":26.42,"n":16,"o":26.42,"t":"2026-10-05T09:30:00Z","v":8245,"vw":26.471988},{"c":26.49,"h":26.61,"l":26.49,"n":20,"o":26.58,"t":"2026-10-05T09:45:00Z","v":3767,"vw":26.579364},{"c":26.47,"h":26.47,"l":26.45,"n":4,"o":26.45,"t":"2026-10-05T10:00:00Z","v":722,"vw":26.463333},{"c":26.48,"h":26.48,"l":26.48,"n":1,"o":26.48,"t":"2026-10-05T10:15:00Z","v":240,"vw":26.48},{"c":26.43,"h":26.45,"l":26.43,"n":7,"o":26.45,"t":"2026-10-05T10:30:00Z","v":1115,"vw":26.442012},{"c":26.3,"h":26.45,"l":26.25,"n":96,"o":26.45,"t":"2026-10-05T10:45:00Z","v":13677,"vw":26.314654},{"c":26.25,"h":26.3268,"l":26.25,"n":88,"o":26.3069,"t":"2026-10-05T11:00:00Z","v":22354,"vw":26.275812},{"c":26.14,"h":26.2696,"l":26.14,"n":131,"o":26.2369,"t":"2026-10-05T11:15:00Z","v":46218,"vw":26.205125},{"c":26.42,"h":26.44,"l":26.15,"n":77,"o":26.1781,"t":"2026-10-05T11:30:00Z","v":39276,"vw":26.301593},{"c":26.39,"h":26.54,"l":26.39,"n":47,"o":26.48,"t":"2026-10-05T11:45:00Z","v":7593,"vw":26.491617},{"c":26.4501,"h":26.4501,"l":26.3823,"n":82,"o":26.41,"t":"2026-10-05T12:00:00Z","v":7882,"vw":26.421639},{"c":26.5331,"h":26.58,"l":26.47,"n":75,"o":26.4915,"t":"2026-10-05T12:15:00Z","v":14092,"vw":26.527706},{"c":26.57,"h":26.58,"l":26.47,"n":60,"o":26.57,"t":"2026-10-05T12:30:00Z","v":23071,"vw":26.546304},{"c":26.63,"h":26.76,"l":26.55,"n":97,"o":26.56,"t":"2026-10-05T12:45:00Z","v":36004,"vw":26.678277},{"c":26.58,"h":26.7,"l":26.55,"n":67,"o":26.65,"t":"2026-10-05T13:00:00Z","v":14696,"vw":26.626592},{"c":26.54,"h":26.59,"l":26.45,"n":61,"o":26.55,"t":"2026-10-05T13:15:00Z","v":16028,"vw":26.515648},{"c":26.91,"h":26.9317,"l":26.52,"n":980,"o":26.55,"t":"2026-10-05T13:30:00Z","v":216402,"vw":26.796476},{"c":27.035,"h":27.09,"l":26.79,"n":1002,"o":26.91,"t":"2026-10-05T13:45:00Z","v":174682,"vw":26.912711},{"c":26.825,"h":27.06,"l":26.68,"n":1199,"o":27.01,"t":"2026-10-05T14:00:00Z","v":169282,"vw":26.821397},{"c":27.07,"h":27.07,"l":26.83,"n":685,"o":26.83,"t":"2026-10-05T14:15:00Z","v":125768,"vw":26.958657},{"c":26.97,"h":27.14,"l":26.93,"n":497,"o":27.07,"t":"2026-10-05T14:30:00Z","v":103339,"vw":27.058946},{"c":26.82,"h":27.05,"l":26.79,"n":490,"o":26.97,"t":"2026-10-05T14:45:00Z","v":128846,"vw":26.909971},{"c":26.97,"h":26.97,"l":26.82,"n":331,"o":26.82,"t":"2026-10-05T15:00:00Z","v":105272,"vw":26.922645},{"c":26.905,"h":27.18,"l":26.88,"n":396,"o":26.99,"t":"2026-10-05T15:15:00Z","v":92386,"vw":27.022687},{"c":26.92,"h":26.97,"l":26.88,"n":369,"o":26.88,"t":"2026-10-05T15:30:00Z","v":88030,"vw":26.9213},{"c":26.935,"h":26.985,"l":26.9,"n":261,"o":26.92,"t":"2026-10-05T15:45:00Z","v":63435,"vw":26.931329},{"c":27.09,"h":27.11,"l":26.94,"n":267,"o":26.94,"t":"2026-10-05T16:00:00Z","v":69620,"vw":27.019871},{"c":27.14,"h":27.15,"l":27.065,"n":257,"o":27.09,"t":"2026-10-05T16:15:00Z","v":71331,"vw":27.105837},{"c":27.09,"h":27.19,"l":27.07,"n":242,"o":27.15,"t":"2026-10-05T16:30:00Z","v":67495,"vw":27.112358},{"c":27.0871,"h":27.12,"l":27.04,"n":266,"o":27.09,"t":"2026-10-05T16:45:00Z","v":76764,"vw":27.063139},{"c":27.14,"h":27.2,"l":27.0655,"n":227,"o":27.1,"t":"2026-10-05T17:00:00Z","v":65725,"vw":27.136737},{"c":27.13,"h":27.18,"l":27.09,"n":216,"o":27.12,"t":"2026-10-05T17:15:00Z","v":51468,"vw":27.132167},{"c":27.12,"h":27.24,"l":27.115,"n":184,"o":27.13,"t":"2026-10-05T17:30:00Z","v":48282,"vw":27.175718},{"c":27.06,"h":27.12,"l":27.06,"n":126,"o":27.11,"t":"2026-10-05T17:45:00Z","v":30797,"vw":27.085413},{"c":26.995,"h":27.055,"l":26.94,"n":265,"o":27.05,"t":"2026-10-05T18:00:00Z","v":89825,"vw":26.995709},{"c":26.99,"h":27.04,"l":26.96,"n":212,"o":27,"t":"2026-10-05T18:15:00Z","v":46369,"vw":27.01156},{"c":26.96,"h":26.995,"l":26.93,"n":165,"o":26.99,"t":"2026-10-05T18:30:00Z","v":35909,"vw":26.958314},{"c":26.8701,"h":26.96,"l":26.87,"n":142,"o":26.96,"t":"2026-10-05T18:45:00Z","v":37021,"vw":26.925828},{"c":26.91,"h":26.92,"l":26.83,"n":223,"o":26.88,"t":"2026-10-05T19:00:00Z","v":66425,"vw":26.877174},{"c":26.885,"h":26.93,"l":26.84,"n":166,"o":26.91,"t":"2026-10-05T19:15:00Z","v":43089,"vw":26.883832},{"c":26.9318,"h":26.9318,"l":26.865,"n":168,"o":26.88,"t":"2026-10-05T19:30:00Z","v":32997,"vw":26.89615},{"c":27.04,"h":27.05,"l":26.93,"n":276,"o":26.93,"t":"2026-10-05T19:45:00Z","v":78767,"vw":27.005269},{"c":27.01,"h":27.0799,"l":27.01,"n":18,"o":27.04,"t":"2026-10-05T20:00:00Z","v":5177,"vw":27.046389},{"c":27.04,"h":27.04,"l":27.04,"n":2,"o":27.04,"t":"2026-10-05T20:30:00Z","v":215,"vw":27.04},{"c":27.06,"h":27.06,"l":27.06,"n":1,"o":27.06,"t":"2026-10-05T20:45:00Z","v":200,"vw":27.06},{"c":27.04,"h":27.04,"l":27.01,"n":3,"o":27.01,"t":"2026-10-05T21:00:00Z","v":390,"vw":27.031124},{"c":27.01,"h":27.01,"l":27.01,"n":1,"o":27.01,"t":"2026-10-05T21:45:00Z","v":449,"vw":27.01},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-05T22:00:00Z","v":500,"vw":27},{"c":26.9608,"h":26.9608,"l":26.9608,"n":2,"o":26.9608,"t":"2026-10-05T22:45:00Z","v":4109,"vw":26.9608},{"c":27.081,"h":27.081,"l":27.081,"n":2,"o":27.081,"t":"2026-10-05T23:00:00Z","v":105,"vw":27.081},{"c":27.07,"h":27.07,"l":27.07,"n":1,"o":27.07,"t":"2026-10-05T23:30:00Z","v":300,"vw":27.07},{"c":27.07,"h":27.07,"l":27.07,"n":1,"o":27.07,"t":"2026-10-05T23:45:00Z","v":500,"vw":27.07},{"c":27.15,"h":27.73,"l":27.1016,"n":138,"o":27.64,"t":"2026-10-06T08:00:00Z","v":16624,"vw":27.416537},{"c":27.14,"h":27.14,"l":27.13,"n":3,"o":27.14,"t":"2026-10-06T08:15:00Z","v":370,"vw":27.137297},{"c":26.91,"h":27,"l":26.91,"n":6,"o":27,"t":"2026-10-06T08:30:00Z","v":2322,"vw":26.915172},{"c":26.99,"h":27.05,"l":26.99,"n":27,"o":27.04,"t":"2026-10-06T08:45:00Z","v":10177,"vw":27.002822},{"c":27.01,"h":27.01,"l":26.95,"n":12,"o":26.99,"t":"2026-10-06T09:00:00Z","v":1385,"vw":26.985562},{"c":26.971,"h":26.971,"l":26.97,"n":2,"o":26.97,"t":"2026-10-06T09:15:00Z","v":690,"vw":26.970725},{"c":26.96,"h":26.96,"l":26.88,"n":14,"o":26.9,"t":"2026-10-06T09:30:00Z","v":2042,"vw":26.916519},{"c":27.08,"h":27.13,"l":27.07,"n":22,"o":27.07,"t":"2026-10-06T10:00:00Z","v":16070,"vw":27.128851},{"c":27.03,"h":27.03,"l":27.03,"n":2,"o":27.03,"t":"2026-10-06T10:15:00Z","v":1800,"vw":27.03},{"c":27,"h":27,"l":26.98,"n":7,"o":26.98,"t":"2026-10-06T10:30:00Z","v":1620,"vw":26.997531},{"c":27.009,"h":27.1087,"l":27.009,"n":17,"o":27.04,"t":"2026-10-06T11:00:00Z","v":2825,"vw":27.057529},{"c":26.73,"h":26.98,"l":26.72,"n":144,"o":26.98,"t":"2026-10-06T11:15:00Z","v":25445,"vw":26.870482},{"c":26.6904,"h":26.73,"l":26.63,"n":77,"o":26.73,"t":"2026-10-06T11:30:00Z","v":18630,"vw":26.695587},{"c":26.6069,"h":26.66,"l":26.602,"n":43,"o":26.65,"t":"2026-10-06T11:45:00Z","v":14809,"vw":26.631893},{"c":26.5098,"h":26.619,"l":26.4699,"n":78,"o":26.59,"t":"2026-10-06T12:00:00Z","v":24509,"vw":26.569976},{"c":26.75,"h":26.77,"l":26.54,"n":82,"o":26.5687,"t":"2026-10-06T12:15:00Z","v":33347,"vw":26.695147},{"c":26.8099,"h":26.86,"l":26.7316,"n":43,"o":26.7705,"t":"2026-10-06T12:30:00Z","v":16663,"vw":26.804258},{"c":26.78,"h":26.88,"l":26.7593,"n":49,"o":26.8015,"t":"2026-10-06T12:45:00Z","v":17977,"vw":26.836868},{"c":26.7315,"h":26.8,"l":26.6796,"n":39,"o":26.77,"t":"2026-10-06T13:00:00Z","v":6262,"vw":26.762813},{"c":26.88,"h":26.88,"l":26.7415,"n":41,"o":26.7415,"t":"2026-10-06T13:15:00Z","v":24504,"vw":26.799256},{"c":26.99,"h":27.02,"l":26.81,"n":655,"o":26.87,"t":"2026-10-06T13:30:00Z","v":253855,"vw":26.887802},{"c":27.11,"h":27.11,"l":27.02,"n":683,"o":27.03,"t":"2026-10-06T13:45:00Z","v":132676,"vw":27.066776},{"c":27.07,"h":27.14,"l":27.03,"n":577,"o":27.12,"t":"2026-10-06T14:00:00Z","v":198044,"vw":27.085348},{"c":27.26,"h":27.3,"l":27.05,"n":557,"o":27.07,"t":"2026-10-06T14:15:00Z","v":204580,"vw":27.245574},{"c":27.13,"h":27.3,"l":27.1,"n":317,"o":27.24,"t":"2026-10-06T14:30:00Z","v":76156,"vw":27.182083},{"c":27.04,"h":27.19,"l":27.04,"n":166,"o":27.15,"t":"2026-10-06T14:45:00Z","v":33037,"vw":27.128957},{"c":26.88,"h":27.04,"l":26.87,"n":367,"o":27.04,"t":"2026-10-06T15:00:00Z","v":57862,"vw":26.949487},{"c":26.85,"h":26.905,"l":26.84,"n":227,"o":26.88,"t":"2026-10-06T15:15:00Z","v":40349,"vw":26.868182},{"c":26.77,"h":26.86,"l":26.73,"n":385,"o":26.86,"t":"2026-10-06T15:30:00Z","v":91102,"vw":26.796327},{"c":26.79,"h":26.82,"l":26.69,"n":347,"o":26.78,"t":"2026-10-06T15:45:00Z","v":90604,"vw":26.766806},{"c":26.81,"h":26.85,"l":26.74,"n":254,"o":26.78,"t":"2026-10-06T16:00:00Z","v":78204,"vw":26.789989},{"c":26.86,"h":26.87,"l":26.78,"n":216,"o":26.81,"t":"2026-10-06T16:15:00Z","v":64133,"vw":26.814575},{"c":26.85,"h":26.88,"l":26.82,"n":178,"o":26.85,"t":"2026-10-06T16:30:00Z","v":42554,"vw":26.851906},{"c":26.86,"h":26.91,"l":26.85,"n":173,"o":26.8501,"t":"2026-10-06T16:45:00Z","v":43126,"vw":26.883165},{"c":26.755,"h":26.85,"l":26.72,"n":237,"o":26.85,"t":"2026-10-06T17:00:00Z","v":87080,"vw":26.775832},{"c":26.84,"h":26.88,"l":26.74,"n":366,"o":26.75,"t":"2026-10-06T17:15:00Z","v":121230,"vw":26.817084},{"c":26.735,"h":26.85,"l":26.72,"n":287,"o":26.84,"t":"2026-10-06T17:30:00Z","v":122071,"vw":26.785157},{"c":26.72,"h":26.7363,"l":26.7,"n":156,"o":26.73,"t":"2026-10-06T17:45:00Z","v":30003,"vw":26.719502},{"c":26.57,"h":26.72,"l":26.57,"n":140,"o":26.72,"t":"2026-10-06T18:00:00Z","v":52020,"vw":26.610922},{"c":26.65,"h":26.66,"l":26.5422,"n":203,"o":26.56,"t":"2026-10-06T18:15:00Z","v":57821,"vw":26.592912},{"c":26.61,"h":26.665,"l":26.6029,"n":126,"o":26.64,"t":"2026-10-06T18:30:00Z","v":28203,"vw":26.645054},{"c":26.51,"h":26.62,"l":26.49,"n":208,"o":26.61,"t":"2026-10-06T18:45:00Z","v":56443,"vw":26.550217},{"c":26.4899,"h":26.5,"l":26.32,"n":276,"o":26.5,"t":"2026-10-06T19:00:00Z","v":107718,"vw":26.40824},{"c":26.615,"h":26.615,"l":26.4701,"n":122,"o":26.48,"t":"2026-10-06T19:15:00Z","v":34371,"vw":26.526184},{"c":26.655,"h":26.6699,"l":26.605,"n":118,"o":26.615,"t":"2026-10-06T19:30:00Z","v":34558,"vw":26.64986},{"c":26.69,"h":26.72,"l":26.64,"n":247,"o":26.655,"t":"2026-10-06T19:45:00Z","v":65666,"vw":26.693474},{"c":26.7,"h":26.7,"l":26.68,"n":23,"o":26.69,"t":"2026-10-06T20:00:00Z","v":6010,"vw":26.68944},{"c":26.8094,"h":26.82,"l":26.72,"n":23,"o":26.72,"t":"2026-10-06T20:15:00Z","v":12412,"vw":26.806184},{"c":26.7827,"h":26.8,"l":26.7827,"n":6,"o":26.8,"t":"2026-10-06T20:30:00Z","v":930,"vw":26.792608},{"c":26.783,"h":26.8,"l":26.69,"n":9,"o":26.8,"t":"2026-10-06T20:45:00Z","v":1856,"vw":26.775522},{"c":26.79,"h":26.79,"l":26.79,"n":3,"o":26.79,"t":"2026-10-06T21:15:00Z","v":220,"vw":26.79},{"c":26.79,"h":26.79,"l":26.74,"n":4,"o":26.74,"t":"2026-10-06T22:30:00Z","v":5900,"vw":26.788101},{"c":26.79,"h":26.79,"l":26.78,"n":9,"o":26.78,"t":"2026-10-06T22:45:00Z","v":4866,"vw":26.789532},{"c":26.76,"h":26.76,"l":26.76,"n":1,"o":26.76,"t":"2026-10-06T23:00:00Z","v":500,"vw":26.76},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-06T23:15:00Z","v":1500,"vw":26.8},{"c":27.55,"h":27.58,"l":27.25,"n":43,"o":27.54,"t":"2026-10-07T08:00:00Z","v":8350,"vw":27.54436},{"c":27.65,"h":27.72,"l":27.6,"n":51,"o":27.6,"t":"2026-10-07T08:15:00Z","v":16240,"vw":27.68152},{"c":27.61,"h":27.68,"l":27.61,"n":8,"o":27.68,"t":"2026-10-07T08:30:00Z","v":823,"vw":27.671463},{"c":27.71,"h":27.71,"l":27.65,"n":11,"o":27.65,"t":"2026-10-07T08:45:00Z","v":2763,"vw":27.658735},{"c":27.8,"h":27.8,"l":27.7,"n":33,"o":27.7,"t":"2026-10-07T09:00:00Z","v":18558,"vw":27.707942},{"c":27.84,"h":27.84,"l":27.84,"n":2,"o":27.84,"t":"2026-10-07T09:15:00Z","v":208,"vw":27.84},{"c":27.88,"h":27.88,"l":27.7894,"n":6,"o":27.83,"t":"2026-10-07T09:30:00Z","v":1655,"vw":27.811158},{"c":27.9,"h":27.9,"l":27.83,"n":2,"o":27.83,"t":"2026-10-07T09:45:00Z","v":200,"vw":27.865},{"c":27.88,"h":27.88,"l":27.8,"n":9,"o":27.8,"t":"2026-10-07T10:00:00Z","v":3020,"vw":27.820616},{"c":27.9,"h":27.93,"l":27.9,"n":3,"o":27.93,"t":"2026-10-07T10:15:00Z","v":203,"vw":27.915},{"c":27.95,"h":28,"l":27.95,"n":3,"o":28,"t":"2026-10-07T10:45:00Z","v":316,"vw":27.981203},{"c":27.9,"h":28.03,"l":27.9,"n":128,"o":27.9597,"t":"2026-10-07T11:00:00Z","v":23728,"vw":27.990059},{"c":27.84,"h":27.92,"l":27.84,"n":20,"o":27.89,"t":"2026-10-07T11:15:00Z","v":5029,"vw":27.891029},{"c":27.9315,"h":27.9315,"l":27.82,"n":34,"o":27.89,"t":"2026-10-07T11:30:00Z","v":10854,"vw":27.895798},{"c":27.77,"h":27.8385,"l":27.77,"n":22,"o":27.82,"t":"2026-10-07T11:45:00Z","v":2737,"vw":27.80687},{"c":27.9,"h":27.9,"l":27.77,"n":31,"o":27.79,"t":"2026-10-07T12:00:00Z","v":11496,"vw":27.826948},{"c":28.68,"h":28.68,"l":27.76,"n":215,"o":27.92,"t":"2026-10-07T12:15:00Z","v":56671,"vw":28.34618},{"c":28.71,"h":28.8515,"l":28.51,"n":153,"o":28.73,"t":"2026-10-07T12:30:00Z","v":43847,"vw":28.725457},{"c":28.3505,"h":28.78,"l":28.3,"n":197,"o":28.7015,"t":"2026-10-07T12:45:00Z","v":51464,"vw":28.534686},{"c":28.18,"h":28.369,"l":28.15,"n":112,"o":28.35,"t":"2026-10-07T13:00:00Z","v":34010,"vw":28.232593},{"c":28.26,"h":28.3297,"l":28.0985,"n":171,"o":28.1685,"t":"2026-10-07T13:15:00Z","v":72687,"vw":28.192887},{"c":28.47,"h":28.555,"l":28.22,"n":1196,"o":28.26,"t":"2026-10-07T13:30:00Z","v":445831,"vw":28.425658},{"c":28.33,"h":28.47,"l":28.28,"n":1079,"o":28.47,"t":"2026-10-07T13:45:00Z","v":379393,"vw":28.368489},{"c":28.4,"h":28.445,"l":28.25,"n":551,"o":28.31,"t":"2026-10-07T14:00:00Z","v":232712,"vw":28.358832},{"c":28.31,"h":28.425,"l":28.29,"n":393,"o":28.39,"t":"2026-10-07T14:15:00Z","v":224276,"vw":28.366393},{"c":28.18,"h":28.28,"l":28.07,"n":724,"o":28.28,"t":"2026-10-07T14:30:00Z","v":451640,"vw":28.170688},{"c":28.17,"h":28.26,"l":28.15,"n":294,"o":28.2,"t":"2026-10-07T14:45:00Z","v":140519,"vw":28.19834},{"c":28.21,"h":28.325,"l":28.11,"n":816,"o":28.165,"t":"2026-10-07T15:00:00Z","v":416219,"vw":28.216499},{"c":28.2501,"h":28.375,"l":28.16,"n":144,"o":28.21,"t":"2026-10-07T15:15:00Z","v":51099,"vw":28.291152},{"c":28.01,"h":28.265,"l":27.95,"n":401,"o":28.24,"t":"2026-10-07T15:30:00Z","v":110714,"vw":28.047477},{"c":28.1,"h":28.13,"l":28,"n":126,"o":28,"t":"2026-10-07T15:45:00Z","v":62497,"vw":28.066706},{"c":28.08,"h":28.2,"l":27.98,"n":374,"o":28.09,"t":"2026-10-07T16:00:00Z","v":240168,"vw":28.09901},{"c":27.98,"h":28.07,"l":27.95,"n":111,"o":28.07,"t":"2026-10-07T16:15:00Z","v":79110,"vw":27.985871},{"c":28.14,"h":28.15,"l":27.95,"n":157,"o":27.98,"t":"2026-10-07T16:30:00Z","v":95277,"vw":28.073408},{"c":28.148,"h":28.195,"l":28.04,"n":146,"o":28.13,"t":"2026-10-07T16:45:00Z","v":97715,"vw":28.106573},{"c":27.92,"h":28.19,"l":27.8,"n":315,"o":28.16,"t":"2026-10-07T17:00:00Z","v":159507,"vw":27.950763},{"c":28.08,"h":28.085,"l":27.835,"n":280,"o":27.9099,"t":"2026-10-07T17:15:00Z","v":171162,"vw":27.943853},{"c":28.16,"h":28.17,"l":28.03,"n":187,"o":28.09,"t":"2026-10-07T17:30:00Z","v":127036,"vw":28.119792},{"c":28.1601,"h":28.2,"l":28.07,"n":215,"o":28.16,"t":"2026-10-07T17:45:00Z","v":122702,"vw":28.160224},{"c":28.1,"h":28.2,"l":28.01,"n":787,"o":28.16,"t":"2026-10-07T18:00:00Z","v":561101,"vw":28.086392},{"c":28.13,"h":28.15,"l":28.1,"n":163,"o":28.1,"t":"2026-10-07T18:15:00Z","v":34418,"vw":28.114592},{"c":28.16,"h":28.24,"l":28.11,"n":227,"o":28.14,"t":"2026-10-07T18:30:00Z","v":36603,"vw":28.149281},{"c":28.16,"h":28.18,"l":28.11,"n":168,"o":28.17,"t":"2026-10-07T18:45:00Z","v":93315,"vw":28.169362},{"c":28.28,"h":28.36,"l":28.155,"n":616,"o":28.17,"t":"2026-10-07T19:00:00Z","v":180187,"vw":28.270931},{"c":28.29,"h":28.295,"l":28.235,"n":133,"o":28.29,"t":"2026-10-07T19:15:00Z","v":36955,"vw":28.260007},{"c":28.345,"h":28.35,"l":28.27,"n":264,"o":28.29,"t":"2026-10-07T19:30:00Z","v":72772,"vw":28.320942},{"c":28.35,"h":28.3699,"l":28.3011,"n":433,"o":28.34,"t":"2026-10-07T19:45:00Z","v":169004,"vw":28.337458},{"c":28.311,"h":28.34,"l":28.29,"n":9,"o":28.33,"t":"2026-10-07T20:00:00Z","v":6724,"vw":28.330676},{"c":28.15,"h":28.2699,"l":28.15,"n":12,"o":28.2614,"t":"2026-10-07T20:15:00Z","v":1717,"vw":28.238239},{"c":28.2,"h":28.2,"l":28.2,"n":2,"o":28.2,"t":"2026-10-07T20:30:00Z","v":200,"vw":28.2},{"c":28.25,"h":28.25,"l":28.25,"n":1,"o":28.25,"t":"2026-10-07T20:45:00Z","v":106,"vw":28.25},{"c":28.088,"h":28.088,"l":28.088,"n":4,"o":28.088,"t":"2026-10-07T21:00:00Z","v":152,"vw":28.088},{"c":28.18,"h":28.18,"l":28.18,"n":1,"o":28.18,"t":"2026-10-07T21:15:00Z","v":100,"vw":28.18},{"c":28.24,"h":28.25,"l":28.24,"n":10,"o":28.24,"t":"2026-10-07T22:15:00Z","v":1270,"vw":28.24322},{"c":28.4275,"h":28.4275,"l":28.4034,"n":2,"o":28.4034,"t":"2026-10-07T22:30:00Z","v":526,"vw":28.413067},{"c":28.25,"h":28.25,"l":28.19,"n":11,"o":28.19,"t":"2026-10-07T23:45:00Z","v":2695,"vw":28.209535},{"c":28.93,"h":29.22,"l":27.94,"n":149,"o":28.7,"t":"2026-10-08T08:00:00Z","v":40586,"vw":28.649168},{"c":28.9,"h":28.93,"l":28.9,"n":8,"o":28.93,"t":"2026-10-08T08:15:00Z","v":4164,"vw":28.927709},{"c":28.93,"h":28.93,"l":28.85,"n":8,"o":28.86,"t":"2026-10-08T08:30:00Z","v":1657,"vw":28.863916},{"c":28.95,"h":28.9592,"l":28.95,"n":7,"o":28.9592,"t":"2026-10-08T08:45:00Z","v":658,"vw":28.952304},{"c":29.03,"h":29.03,"l":28.88,"n":6,"o":28.88,"t":"2026-10-08T09:00:00Z","v":483,"vw":28.970597},{"c":29.05,"h":29.05,"l":29.05,"n":5,"o":29.05,"t":"2026-10-08T09:15:00Z","v":5400,"vw":29.05},{"c":29.02,"h":29.02,"l":28.98,"n":4,"o":28.98,"t":"2026-10-08T09:30:00Z","v":510,"vw":28.999759},{"c":29.03,"h":29.03,"l":29.03,"n":3,"o":29.03,"t":"2026-10-08T09:45:00Z","v":2306,"vw":29.03},{"c":29,"h":29,"l":29,"n":2,"o":29,"t":"2026-10-08T10:00:00Z","v":400,"vw":29},{"c":29.19,"h":29.22,"l":29.09,"n":9,"o":29.09,"t":"2026-10-08T10:15:00Z","v":2984,"vw":29.189143},{"c":29.4186,"h":29.43,"l":29.18,"n":34,"o":29.18,"t":"2026-10-08T10:30:00Z","v":4554,"vw":29.298272},{"c":29.23,"h":29.26,"l":29.23,"n":6,"o":29.26,"t":"2026-10-08T10:45:00Z","v":361,"vw":29.245},{"c":29.26,"h":29.33,"l":29.08,"n":84,"o":29.1,"t":"2026-10-08T11:00:00Z","v":19588,"vw":29.228041},{"c":29.14,"h":29.22,"l":29.121,"n":37,"o":29.22,"t":"2026-10-08T11:15:00Z","v":18825,"vw":29.167949},{"c":29.13,"h":29.25,"l":28.984,"n":99,"o":29.13,"t":"2026-10-08T11:30:00Z","v":9437,"vw":29.098801},{"c":29.1393,"h":29.1393,"l":29.0661,"n":19,"o":29.134,"t":"2026-10-08T11:45:00Z","v":6995,"vw":29.133005},{"c":29.07,"h":29.181,"l":28.98,"n":87,"o":29.1731,"t":"2026-10-08T12:00:00Z","v":16037,"vw":29.022163},{"c":29,"h":29.1291,"l":28.95,"n":74,"o":29.09,"t":"2026-10-08T12:15:00Z","v":19193,"vw":29.064032},{"c":29.18,"h":29.18,"l":29,"n":36,"o":29.03,"t":"2026-10-08T12:30:00Z","v":24820,"vw":29.06606},{"c":29.07,"h":29.24,"l":29.06,"n":43,"o":29.2,"t":"2026-10-08T12:45:00Z","v":16219,"vw":29.169139},{"c":29.01,"h":29.0901,"l":28.88,"n":124,"o":29.07,"t":"2026-10-08T13:00:00Z","v":22447,"vw":28.982319},{"c":28.9,"h":28.98,"l":28.79,"n":62,"o":28.98,"t":"2026-10-08T13:15:00Z","v":11440,"vw":28.896767},{"c":28.765,"h":28.91,"l":28.73,"n":931,"o":28.9,"t":"2026-10-08T13:30:00Z","v":258813,"vw":28.795367},{"c":28.73,"h":28.81,"l":28.65,"n":366,"o":28.76,"t":"2026-10-08T13:45:00Z","v":75575,"vw":28.740177},{"c":28.885,"h":28.885,"l":28.7405,"n":273,"o":28.7405,"t":"2026-10-08T14:00:00Z","v":63744,"vw":28.825123},{"c":28.6,"h":28.9,"l":28.59,"n":460,"o":28.8776,"t":"2026-10-08T14:15:00Z","v":166823,"vw":28.732724},{"c":28.9,"h":28.9401,"l":28.595,"n":317,"o":28.6,"t":"2026-10-08T14:30:00Z","v":123074,"vw":28.7744},{"c":28.99,"h":29.005,"l":28.89,"n":364,"o":28.945,"t":"2026-10-08T14:45:00Z","v":155210,"vw":28.927564},{"c":29.11,"h":29.12,"l":28.975,"n":345,"o":28.98,"t":"2026-10-08T15:00:00Z","v":130232,"vw":29.060466},{"c":29.05,"h":29.13,"l":29.05,"n":153,"o":29.1282,"t":"2026-10-08T15:15:00Z","v":38453,"vw":29.094246},{"c":29.13,"h":29.14,"l":29.02,"n":118,"o":29.06,"t":"2026-10-08T15:30:00Z","v":32491,"vw":29.07532},{"c":29.19,"h":29.235,"l":29.095,"n":271,"o":29.145,"t":"2026-10-08T15:45:00Z","v":101007,"vw":29.183542},{"c":29.24,"h":29.41,"l":29.18,"n":354,"o":29.19,"t":"2026-10-08T16:00:00Z","v":139536,"vw":29.294956},{"c":29.06,"h":29.28,"l":28.71,"n":3662,"o":29.2399,"t":"2026-10-08T16:15:00Z","v":916876,"vw":28.994107},{"c":29.03,"h":29.14,"l":28.98,"n":377,"o":29.05,"t":"2026-10-08T16:30:00Z","v":58473,"vw":29.028975},{"c":29.075,"h":29.1382,"l":29,"n":556,"o":29.04,"t":"2026-10-08T16:45:00Z","v":90155,"vw":29.066305},{"c":28.89,"h":29.09,"l":28.85,"n":395,"o":29.08,"t":"2026-10-08T17:00:00Z","v":59635,"vw":28.935259},{"c":28.82,"h":28.88,"l":28.65,"n":811,"o":28.88,"t":"2026-10-08T17:15:00Z","v":173417,"vw":28.781915},{"c":28.935,"h":28.945,"l":28.815,"n":342,"o":28.815,"t":"2026-10-08T17:30:00Z","v":55693,"vw":28.88809},{"c":28.89,"h":29.02,"l":28.8869,"n":331,"o":28.94,"t":"2026-10-08T17:45:00Z","v":74649,"vw":28.966751},{"c":28.96,"h":28.99,"l":28.88,"n":233,"o":28.89,"t":"2026-10-08T18:00:00Z","v":44071,"vw":28.948886},{"c":28.93,"h":29.01,"l":28.9,"n":206,"o":28.94,"t":"2026-10-08T18:15:00Z","v":38429,"vw":28.955121},{"c":28.91,"h":29,"l":28.91,"n":189,"o":28.92,"t":"2026-10-08T18:30:00Z","v":39056,"vw":28.970131},{"c":28.9,"h":28.92,"l":28.86,"n":123,"o":28.905,"t":"2026-10-08T18:45:00Z","v":18982,"vw":28.88747},{"c":28.81,"h":28.89,"l":28.8,"n":154,"o":28.89,"t":"2026-10-08T19:00:00Z","v":32106,"vw":28.841707},{"c":28.8,"h":28.86,"l":28.752,"n":165,"o":28.82,"t":"2026-10-08T19:15:00Z","v":30673,"vw":28.810859},{"c":28.81,"h":28.84,"l":28.735,"n":202,"o":28.825,"t":"2026-10-08T19:30:00Z","v":27270,"vw":28.792328},{"c":28.745,"h":28.86,"l":28.745,"n":335,"o":28.82,"t":"2026-10-08T19:45:00Z","v":77139,"vw":28.789076},{"c":28.78,"h":28.78,"l":28.75,"n":7,"o":28.75,"t":"2026-10-08T20:00:00Z","v":4151,"vw":28.750725},{"c":28.7503,"h":28.7503,"l":28.7503,"n":2,"o":28.7503,"t":"2026-10-08T20:15:00Z","v":141,"vw":28.7503},{"c":28.82,"h":28.82,"l":28.8,"n":6,"o":28.8,"t":"2026-10-08T20:45:00Z","v":1550,"vw":28.806486},{"c":28.83,"h":28.83,"l":28.83,"n":9,"o":28.83,"t":"2026-10-08T21:00:00Z","v":1760,"vw":28.83},{"c":28.76,"h":28.8,"l":28.76,"n":12,"o":28.8,"t":"2026-10-08T21:15:00Z","v":641,"vw":28.783778},{"c":28.76,"h":28.76,"l":28.76,"n":1,"o":28.76,"t":"2026-10-08T21:30:00Z","v":500,"vw":28.76},{"c":28.75,"h":28.75,"l":28.75,"n":3,"o":28.75,"t":"2026-10-08T22:00:00Z","v":275,"vw":28.75},{"c":28.5835,"h":28.5835,"l":28.5835,"n":3,"o":28.5835,"t":"2026-10-08T22:15:00Z","v":160,"vw":28.5835},{"c":28.61,"h":28.61,"l":28.4496,"n":8,"o":28.6,"t":"2026-10-08T22:30:00Z","v":1565,"vw":28.591307},{"c":28.578,"h":28.578,"l":28.578,"n":1,"o":28.578,"t":"2026-10-08T22:45:00Z","v":300,"vw":28.578},{"c":28.49,"h":28.5,"l":28.45,"n":11,"o":28.5,"t":"2026-10-08T23:15:00Z","v":4887,"vw":28.490574},{"c":28.45,"h":28.45,"l":28.45,"n":3,"o":28.45,"t":"2026-10-08T23:30:00Z","v":415,"vw":28.45},{"c":28.448,"h":28.48,"l":28.448,"n":2,"o":28.48,"t":"2026-10-08T23:45:00Z","v":200,"vw":28.464},{"c":27.52,"h":27.84,"l":27.41,"n":105,"o":27.6,"t":"2026-10-09T08:00:00Z","v":23704,"vw":27.623826},{"c":27.56,"h":27.56,"l":27.5,"n":7,"o":27.5,"t":"2026-10-09T08:15:00Z","v":1531,"vw":27.554},{"c":27.63,"h":27.64,"l":27.58,"n":14,"o":27.58,"t":"2026-10-09T08:30:00Z","v":9730,"vw":27.625491},{"c":27.62,"h":27.64,"l":27.59,"n":5,"o":27.59,"t":"2026-10-09T08:45:00Z","v":728,"vw":27.624653},{"c":27.67,"h":27.67,"l":27.67,"n":3,"o":27.67,"t":"2026-10-09T09:00:00Z","v":491,"vw":27.67},{"c":27.64,"h":27.66,"l":27.64,"n":2,"o":27.66,"t":"2026-10-09T09:15:00Z","v":800,"vw":27.655},{"c":27.6096,"h":27.6096,"l":27.57,"n":2,"o":27.57,"t":"2026-10-09T09:30:00Z","v":1300,"vw":27.573046},{"c":27.59,"h":27.64,"l":27.59,"n":3,"o":27.64,"t":"2026-10-09T09:45:00Z","v":300,"vw":27.616667},{"c":27.66,"h":27.67,"l":27.59,"n":4,"o":27.59,"t":"2026-10-09T10:00:00Z","v":660,"vw":27.650709},{"c":27.66,"h":27.76,"l":27.66,"n":14,"o":27.76,"t":"2026-10-09T10:45:00Z","v":4030,"vw":27.714046},{"c":27.75,"h":27.85,"l":27.7,"n":84,"o":27.76,"t":"2026-10-09T11:00:00Z","v":27245,"vw":27.760678},{"c":27.58,"h":27.69,"l":27.5793,"n":34,"o":27.67,"t":"2026-10-09T11:15:00Z","v":14457,"vw":27.649936},{"c":27.59,"h":27.59,"l":27.5361,"n":89,"o":27.58,"t":"2026-10-09T11:30:00Z","v":17165,"vw":27.56404},{"c":27.56,"h":27.61,"l":27.56,"n":12,"o":27.6,"t":"2026-10-09T11:45:00Z","v":5735,"vw":27.6026},{"c":27.69,"h":27.69,"l":27.4904,"n":39,"o":27.52,"t":"2026-10-09T12:00:00Z","v":9227,"vw":27.619754},{"c":27.466,"h":27.7012,"l":27.44,"n":56,"o":27.69,"t":"2026-10-09T12:15:00Z","v":25066,"vw":27.588575},{"c":27.43,"h":27.48,"l":27.33,"n":86,"o":27.43,"t":"2026-10-09T12:30:00Z","v":15646,"vw":27.425278},{"c":27.5503,"h":27.7,"l":27.4715,"n":47,"o":27.48,"t":"2026-10-09T12:45:00Z","v":19510,"vw":27.54697},{"c":27.35,"h":27.5799,"l":27.35,"n":43,"o":27.4903,"t":"2026-10-09T13:00:00Z","v":5297,"vw":27.467535},{"c":27.21,"h":27.45,"l":27.2,"n":123,"o":27.32,"t":"2026-10-09T13:15:00Z","v":36059,"vw":27.324415},{"c":27.14,"h":27.31,"l":26.99,"n":1097,"o":27.23,"t":"2026-10-09T13:30:00Z","v":283083,"vw":27.19812},{"c":26.955,"h":27.13,"l":26.83,"n":608,"o":27.13,"t":"2026-10-09T13:45:00Z","v":142407,"vw":26.9706},{"c":27.05,"h":27.13,"l":26.92,"n":504,"o":26.94,"t":"2026-10-09T14:00:00Z","v":103595,"vw":27.056729},{"c":27.1899,"h":27.2229,"l":27,"n":464,"o":27.05,"t":"2026-10-09T14:15:00Z","v":112532,"vw":27.11258},{"c":27.19,"h":27.26,"l":27.13,"n":381,"o":27.18,"t":"2026-10-09T14:30:00Z","v":77688,"vw":27.193569},{"c":27.25,"h":27.25,"l":27.16,"n":284,"o":27.19,"t":"2026-10-09T14:45:00Z","v":47558,"vw":27.21737},{"c":27.1974,"h":27.28,"l":27.105,"n":450,"o":27.26,"t":"2026-10-09T15:00:00Z","v":83658,"vw":27.193474},{"c":27.11,"h":27.2,"l":27.065,"n":219,"o":27.19,"t":"2026-10-09T15:15:00Z","v":55411,"vw":27.11759},{"c":27.12,"h":27.155,"l":27.09,"n":190,"o":27.11,"t":"2026-10-09T15:30:00Z","v":35983,"vw":27.118322},{"c":27.11,"h":27.21,"l":27.04,"n":159,"o":27.12,"t":"2026-10-09T15:45:00Z","v":28555,"vw":27.115905},{"c":27.09,"h":27.115,"l":27.05,"n":176,"o":27.11,"t":"2026-10-09T16:00:00Z","v":58159,"vw":27.07621},{"c":27.22,"h":27.22,"l":27.08,"n":138,"o":27.0971,"t":"2026-10-09T16:15:00Z","v":38938,"vw":27.136586},{"c":27.205,"h":27.3101,"l":27.2,"n":136,"o":27.21,"t":"2026-10-09T16:30:00Z","v":34443,"vw":27.254617},{"c":27.23,"h":27.24,"l":27.17,"n":111,"o":27.19,"t":"2026-10-09T16:45:00Z","v":26814,"vw":27.205739},{"c":27.24,"h":27.295,"l":27.22,"n":124,"o":27.23,"t":"2026-10-09T17:00:00Z","v":35669,"vw":27.256493},{"c":27.26,"h":27.26,"l":27.16,"n":139,"o":27.23,"t":"2026-10-09T17:15:00Z","v":41439,"vw":27.218479},{"c":27.26,"h":27.28,"l":27.19,"n":125,"o":27.26,"t":"2026-10-09T17:30:00Z","v":22927,"vw":27.241553},{"c":27.19,"h":27.27,"l":27.18,"n":140,"o":27.2699,"t":"2026-10-09T17:45:00Z","v":40235,"vw":27.20553},{"c":27.11,"h":27.19,"l":27.06,"n":108,"o":27.19,"t":"2026-10-09T18:00:00Z","v":52347,"vw":27.095374},{"c":27.15,"h":27.155,"l":27.11,"n":94,"o":27.11,"t":"2026-10-09T18:15:00Z","v":24841,"vw":27.130061},{"c":27.12,"h":27.195,"l":27.1101,"n":68,"o":27.15,"t":"2026-10-09T18:30:00Z","v":17480,"vw":27.1528},{"c":27.11,"h":27.15,"l":26.98,"n":405,"o":27.12,"t":"2026-10-09T18:45:00Z","v":134614,"vw":27.072596},{"c":27.12,"h":27.12,"l":27.04,"n":130,"o":27.08,"t":"2026-10-09T19:00:00Z","v":28471,"vw":27.070595},{"c":27.21,"h":27.21,"l":27.1,"n":99,"o":27.14,"t":"2026-10-09T19:15:00Z","v":19909,"vw":27.159165},{"c":27.21,"h":27.23,"l":27.175,"n":189,"o":27.2,"t":"2026-10-09T19:30:00Z","v":44874,"vw":27.200626},{"c":27.3,"h":27.33,"l":27.215,"n":445,"o":27.215,"t":"2026-10-09T19:45:00Z","v":110084,"vw":27.288325},{"c":27.259,"h":27.3185,"l":27.2515,"n":17,"o":27.29,"t":"2026-10-09T20:00:00Z","v":5187,"vw":27.2899},{"c":27.18,"h":27.24,"l":27.17,"n":14,"o":27.24,"t":"2026-10-09T20:15:00Z","v":3110,"vw":27.180359},{"c":27.2,"h":27.2,"l":27.1559,"n":4,"o":27.1559,"t":"2026-10-09T20:45:00Z","v":630,"vw":27.177508},{"c":27.17,"h":27.2,"l":27.17,"n":24,"o":27.2,"t":"2026-10-09T21:15:00Z","v":2991,"vw":27.175137},{"c":27.16,"h":27.16,"l":27.15,"n":4,"o":27.1598,"t":"2026-10-09T22:15:00Z","v":7664,"vw":27.152558},{"c":27.1519,"h":27.1519,"l":27.1519,"n":2,"o":27.1519,"t":"2026-10-09T23:15:00Z","v":228,"vw":27.1519},{"c":27.25,"h":27.28,"l":27.23,"n":12,"o":27.25,"t":"2026-10-09T23:30:00Z","v":3271,"vw":27.254269},{"c":27.24,"h":27.25,"l":26.97,"n":59,"o":27.13,"t":"2026-10-12T08:00:00Z","v":14803,"vw":27.123651},{"c":27.26,"h":27.29,"l":27.26,"n":8,"o":27.29,"t":"2026-10-12T08:15:00Z","v":1739,"vw":27.277301},{"c":27.28,"h":27.33,"l":27.27,"n":13,"o":27.31,"t":"2026-10-12T08:30:00Z","v":2960,"vw":27.288053},{"c":27.47,"h":27.47,"l":27.36,"n":8,"o":27.36,"t":"2026-10-12T08:45:00Z","v":1352,"vw":27.387496},{"c":27.37,"h":27.43,"l":27.37,"n":8,"o":27.43,"t":"2026-10-12T09:00:00Z","v":1678,"vw":27.382081},{"c":27.33,"h":27.33,"l":27.33,"n":1,"o":27.33,"t":"2026-10-12T09:15:00Z","v":300,"vw":27.33},{"c":27.33,"h":27.34,"l":27.32,"n":28,"o":27.32,"t":"2026-10-12T09:30:00Z","v":6830,"vw":27.32973},{"c":27.28,"h":27.29,"l":27.28,"n":3,"o":27.29,"t":"2026-10-12T10:00:00Z","v":600,"vw":27.283333},{"c":27.43,"h":27.43,"l":27.33,"n":14,"o":27.33,"t":"2026-10-12T11:00:00Z","v":5935,"vw":27.400881},{"c":27.38,"h":27.38,"l":27.33,"n":10,"o":27.37,"t":"2026-10-12T11:15:00Z","v":1887,"vw":27.363666},{"c":27.29,"h":27.3688,"l":27.29,"n":26,"o":27.3688,"t":"2026-10-12T11:30:00Z","v":4868,"vw":27.320869},{"c":27.2499,"h":27.39,"l":27.2499,"n":24,"o":27.35,"t":"2026-10-12T12:00:00Z","v":4318,"vw":27.321246},{"c":27.4298,"h":27.4298,"l":27.29,"n":15,"o":27.29,"t":"2026-10-12T12:15:00Z","v":3131,"vw":27.365579},{"c":27.368,"h":27.52,"l":27.36,"n":28,"o":27.45,"t":"2026-10-12T12:30:00Z","v":9300,"vw":27.461208},{"c":27.47,"h":27.5,"l":27.35,"n":30,"o":27.38,"t":"2026-10-12T12:45:00Z","v":19811,"vw":27.410311},{"c":27.36,"h":27.54,"l":27.3,"n":26,"o":27.48,"t":"2026-10-12T13:00:00Z","v":7553,"vw":27.430939},{"c":27.38,"h":27.38,"l":27.35,"n":12,"o":27.3601,"t":"2026-10-12T13:15:00Z","v":2010,"vw":27.357357},{"c":27.45,"h":27.53,"l":27.36,"n":384,"o":27.36,"t":"2026-10-12T13:30:00Z","v":153489,"vw":27.458142},{"c":27.42,"h":27.51,"l":27.38,"n":340,"o":27.45,"t":"2026-10-12T13:45:00Z","v":172149,"vw":27.452481},{"c":27.55,"h":27.56,"l":27.365,"n":314,"o":27.42,"t":"2026-10-12T14:00:00Z","v":163125,"vw":27.435394},{"c":27.56,"h":27.73,"l":27.52,"n":321,"o":27.55,"t":"2026-10-12T14:15:00Z","v":134682,"vw":27.585852},{"c":27.58,"h":27.585,"l":27.46,"n":297,"o":27.56,"t":"2026-10-12T14:30:00Z","v":104376,"vw":27.514307},{"c":27.59,"h":27.64,"l":27.53,"n":198,"o":27.57,"t":"2026-10-12T14:45:00Z","v":87807,"vw":27.593447},{"c":27.54,"h":27.62,"l":27.54,"n":210,"o":27.59,"t":"2026-10-12T15:00:00Z","v":72948,"vw":27.594367},{"c":27.635,"h":27.68,"l":27.54,"n":131,"o":27.54,"t":"2026-10-12T15:15:00Z","v":59212,"vw":27.590086},{"c":27.635,"h":27.67,"l":27.62,"n":93,"o":27.64,"t":"2026-10-12T15:30:00Z","v":51280,"vw":27.635615},{"c":27.7,"h":27.73,"l":27.58,"n":145,"o":27.64,"t":"2026-10-12T15:45:00Z","v":82189,"vw":27.638784},{"c":27.64,"h":27.72,"l":27.64,"n":116,"o":27.7,"t":"2026-10-12T16:00:00Z","v":129569,"vw":27.696558},{"c":27.65,"h":27.65,"l":27.605,"n":77,"o":27.64,"t":"2026-10-12T16:15:00Z","v":37161,"vw":27.629632},{"c":27.72,"h":27.73,"l":27.62,"n":63,"o":27.65,"t":"2026-10-12T16:30:00Z","v":22215,"vw":27.65973},{"c":27.71,"h":27.78,"l":27.69,"n":81,"o":27.725,"t":"2026-10-12T16:45:00Z","v":22081,"vw":27.731799},{"c":27.66,"h":27.7099,"l":27.645,"n":62,"o":27.69,"t":"2026-10-12T17:00:00Z","v":20865,"vw":27.679775},{"c":27.74,"h":27.74,"l":27.65,"n":59,"o":27.65,"t":"2026-10-12T17:15:00Z","v":30360,"vw":27.68841},{"c":27.71,"h":27.75,"l":27.67,"n":63,"o":27.74,"t":"2026-10-12T17:30:00Z","v":16268,"vw":27.705449},{"c":27.69,"h":27.72,"l":27.685,"n":57,"o":27.72,"t":"2026-10-12T17:45:00Z","v":12807,"vw":27.692795},{"c":27.65,"h":27.69,"l":27.6499,"n":76,"o":27.68,"t":"2026-10-12T18:00:00Z","v":42621,"vw":27.668754},{"c":27.68,"h":27.71,"l":27.66,"n":44,"o":27.66,"t":"2026-10-12T18:15:00Z","v":8943,"vw":27.683737},{"c":27.77,"h":27.78,"l":27.7,"n":76,"o":27.7,"t":"2026-10-12T18:30:00Z","v":47106,"vw":27.757334},{"c":27.76,"h":27.79,"l":27.7401,"n":96,"o":27.76,"t":"2026-10-12T18:45:00Z","v":33214,"vw":27.769525},{"c":27.78,"h":27.81,"l":27.74,"n":108,"o":27.75,"t":"2026-10-12T19:00:00Z","v":23448,"vw":27.772239},{"c":27.77,"h":27.805,"l":27.77,"n":63,"o":27.77,"t":"2026-10-12T19:15:00Z","v":21861,"vw":27.786764},{"c":27.7999,"h":27.8,"l":27.7314,"n":72,"o":27.74,"t":"2026-10-12T19:30:00Z","v":12706,"vw":27.761175},{"c":27.76,"h":27.79,"l":27.735,"n":278,"o":27.79,"t":"2026-10-12T19:45:00Z","v":78115,"vw":27.756918},{"c":27.7503,"h":27.7503,"l":27.74,"n":9,"o":27.74,"t":"2026-10-12T20:00:00Z","v":3084,"vw":27.742079},{"c":27.72,"h":27.72,"l":27.72,"n":1,"o":27.72,"t":"2026-10-12T20:15:00Z","v":100,"vw":27.72},{"c":27.7106,"h":27.7231,"l":27.7106,"n":3,"o":27.72,"t":"2026-10-12T20:30:00Z","v":526,"vw":27.717757},{"c":27.67,"h":27.72,"l":27.66,"n":6,"o":27.72,"t":"2026-10-12T20:45:00Z","v":1692,"vw":27.680461},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-10-12T22:30:00Z","v":500,"vw":27.8},{"c":27.69,"h":27.69,"l":27.69,"n":1,"o":27.69,"t":"2026-10-12T23:00:00Z","v":100,"vw":27.69},{"c":27.636,"h":27.636,"l":27.6262,"n":2,"o":27.6262,"t":"2026-10-12T23:15:00Z","v":9184,"vw":27.632265},{"c":27.61,"h":27.61,"l":27.6059,"n":3,"o":27.6059,"t":"2026-10-12T23:30:00Z","v":240,"vw":27.60795},{"c":27.7,"h":27.7,"l":27.6315,"n":7,"o":27.6315,"t":"2026-10-12T23:45:00Z","v":5589,"vw":27.63733},{"c":27.42,"h":27.61,"l":27.32,"n":94,"o":27.42,"t":"2026-10-13T08:00:00Z","v":8092,"vw":27.473032},{"c":27.35,"h":27.38,"l":27.35,"n":2,"o":27.38,"t":"2026-10-13T08:15:00Z","v":200,"vw":27.365},{"c":27.31,"h":27.31,"l":27.31,"n":2,"o":27.31,"t":"2026-10-13T08:30:00Z","v":1500,"vw":27.31},{"c":27.53,"h":27.56,"l":27.53,"n":2,"o":27.56,"t":"2026-10-13T08:45:00Z","v":200,"vw":27.545},{"c":27.48,"h":27.48,"l":27.48,"n":5,"o":27.48,"t":"2026-10-13T09:00:00Z","v":421,"vw":27.48},{"c":27.54,"h":27.54,"l":27.54,"n":1,"o":27.54,"t":"2026-10-13T09:15:00Z","v":100,"vw":27.54},{"c":27.52,"h":27.52,"l":27.52,"n":2,"o":27.52,"t":"2026-10-13T09:45:00Z","v":200,"vw":27.52},{"c":27.64,"h":27.64,"l":27.64,"n":1,"o":27.64,"t":"2026-10-13T10:45:00Z","v":200,"vw":27.64},{"c":27.65,"h":27.73,"l":27.6,"n":23,"o":27.705,"t":"2026-10-13T11:00:00Z","v":4992,"vw":27.646812},{"c":27.62,"h":27.65,"l":27.62,"n":6,"o":27.63,"t":"2026-10-13T11:15:00Z","v":399,"vw":27.633333},{"c":27.55,"h":27.56,"l":27.53,"n":5,"o":27.56,"t":"2026-10-13T11:30:00Z","v":1203,"vw":27.555833},{"c":27.5799,"h":27.59,"l":27.54,"n":4,"o":27.54,"t":"2026-10-13T11:45:00Z","v":650,"vw":27.576885},{"c":27.61,"h":27.61,"l":27.55,"n":26,"o":27.57,"t":"2026-10-13T12:00:00Z","v":3533,"vw":27.588279},{"c":27.74,"h":27.74,"l":27.64,"n":15,"o":27.64,"t":"2026-10-13T12:15:00Z","v":1349,"vw":27.6975},{"c":27.7194,"h":27.79,"l":27.69,"n":28,"o":27.71,"t":"2026-10-13T12:30:00Z","v":6383,"vw":27.734295},{"c":27.87,"h":27.9,"l":27.78,"n":46,"o":27.8,"t":"2026-10-13T12:45:00Z","v":17446,"vw":27.838345},{"c":27.98,"h":28.04,"l":27.88,"n":60,"o":27.88,"t":"2026-10-13T13:00:00Z","v":22376,"vw":27.971542},{"c":27.87,"h":28.02,"l":27.87,"n":29,"o":28.01,"t":"2026-10-13T13:15:00Z","v":2489,"vw":27.962356},{"c":27.995,"h":28.0099,"l":27.795,"n":362,"o":27.86,"t":"2026-10-13T13:30:00Z","v":113442,"vw":27.858734},{"c":28.26,"h":28.29,"l":27.94,"n":525,"o":27.99,"t":"2026-10-13T13:45:00Z","v":184313,"vw":28.114935},{"c":28.22,"h":28.27,"l":28.13,"n":384,"o":28.25,"t":"2026-10-13T14:00:00Z","v":124382,"vw":28.206069},{"c":28.42,"h":28.49,"l":28.22,"n":551,"o":28.23,"t":"2026-10-13T14:15:00Z","v":178417,"vw":28.376635},{"c":28.44,"h":28.475,"l":28.37,"n":228,"o":28.39,"t":"2026-10-13T14:30:00Z","v":100074,"vw":28.43654},{"c":28.45,"h":28.45,"l":28.28,"n":198,"o":28.41,"t":"2026-10-13T14:45:00Z","v":64523,"vw":28.331994},{"c":28.42,"h":28.45,"l":28.39,"n":94,"o":28.425,"t":"2026-10-13T15:00:00Z","v":44481,"vw":28.420655},{"c":28.58,"h":28.61,"l":28.435,"n":175,"o":28.47,"t":"2026-10-13T15:15:00Z","v":76351,"vw":28.501374},{"c":28.6,"h":28.61,"l":28.54,"n":112,"o":28.565,"t":"2026-10-13T15:30:00Z","v":30889,"vw":28.585609},{"c":28.62,"h":28.68,"l":28.58,"n":127,"o":28.61,"t":"2026-10-13T15:45:00Z","v":38888,"vw":28.620475},{"c":28.6,"h":28.71,"l":28.575,"n":243,"o":28.61,"t":"2026-10-13T16:00:00Z","v":121429,"vw":28.621461},{"c":28.64,"h":28.6892,"l":28.57,"n":105,"o":28.63,"t":"2026-10-13T16:15:00Z","v":49191,"vw":28.650177},{"c":28.6381,"h":28.68,"l":28.5913,"n":105,"o":28.64,"t":"2026-10-13T16:30:00Z","v":66285,"vw":28.637274},{"c":28.72,"h":28.72,"l":28.615,"n":93,"o":28.65,"t":"2026-10-13T16:45:00Z","v":40816,"vw":28.669583},{"c":28.6199,"h":28.775,"l":28.61,"n":139,"o":28.74,"t":"2026-10-13T17:00:00Z","v":112059,"vw":28.705298},{"c":28.645,"h":28.6582,"l":28.56,"n":74,"o":28.6,"t":"2026-10-13T17:15:00Z","v":56104,"vw":28.619552},{"c":28.61,"h":28.65,"l":28.601,"n":91,"o":28.645,"t":"2026-10-13T17:30:00Z","v":36500,"vw":28.62634},{"c":28.925,"h":28.99,"l":28.62,"n":399,"o":28.63,"t":"2026-10-13T17:45:00Z","v":196159,"vw":28.824199},{"c":28.63,"h":28.9102,"l":28.54,"n":410,"o":28.9,"t":"2026-10-13T18:00:00Z","v":240461,"vw":28.67373},{"c":28.59,"h":28.62,"l":28.5501,"n":103,"o":28.62,"t":"2026-10-13T18:15:00Z","v":57300,"vw":28.599331},{"c":28.59,"h":28.665,"l":28.57,"n":87,"o":28.595,"t":"2026-10-13T18:30:00Z","v":50764,"vw":28.606421},{"c":28.595,"h":28.61,"l":28.56,"n":119,"o":28.57,"t":"2026-10-13T18:45:00Z","v":87421,"vw":28.583843},{"c":28.64,"h":28.66,"l":28.57,"n":106,"o":28.58,"t":"2026-10-13T19:00:00Z","v":40827,"vw":28.62825},{"c":28.58,"h":28.67,"l":28.57,"n":107,"o":28.64,"t":"2026-10-13T19:15:00Z","v":47841,"vw":28.637844},{"c":28.65,"h":28.72,"l":28.575,"n":538,"o":28.58,"t":"2026-10-13T19:30:00Z","v":242280,"vw":28.644487},{"c":28.68,"h":28.7,"l":28.6,"n":473,"o":28.64,"t":"2026-10-13T19:45:00Z","v":195194,"vw":28.6496},{"c":28.69,"h":28.7,"l":28.67,"n":14,"o":28.67,"t":"2026-10-13T20:00:00Z","v":8418,"vw":28.67085},{"c":28.761,"h":28.761,"l":28.761,"n":1,"o":28.761,"t":"2026-10-13T20:15:00Z","v":125,"vw":28.761},{"c":28.8238,"h":28.8238,"l":28.8,"n":11,"o":28.8,"t":"2026-10-13T20:30:00Z","v":903,"vw":28.807391},{"c":28.8399,"h":28.8399,"l":28.8399,"n":1,"o":28.8399,"t":"2026-10-13T21:00:00Z","v":104,"vw":28.8399},{"c":28.65,"h":28.71,"l":28.65,"n":3,"o":28.71,"t":"2026-10-13T21:15:00Z","v":691,"vw":28.661508},{"c":28.8158,"h":28.8158,"l":28.78,"n":2,"o":28.78,"t":"2026-10-13T21:45:00Z","v":1354,"vw":28.783649},{"c":28.78,"h":28.78,"l":28.78,"n":1,"o":28.78,"t":"2026-10-13T22:15:00Z","v":466,"vw":28.78},{"c":28.86,"h":28.86,"l":28.84,"n":4,"o":28.84,"t":"2026-10-13T23:00:00Z","v":480,"vw":28.850909},{"c":28.9998,"h":28.9998,"l":28.96,"n":6,"o":28.96,"t":"2026-10-13T23:15:00Z","v":4300,"vw":28.985303},{"c":29.07,"h":29.45,"l":28.58,"n":122,"o":29.25,"t":"2026-10-14T08:00:00Z","v":41916,"vw":28.925219},{"c":29.13,"h":29.14,"l":29.021,"n":10,"o":29.021,"t":"2026-10-14T08:15:00Z","v":1418,"vw":29.108571},{"c":29.34,"h":29.34,"l":29.15,"n":8,"o":29.15,"t":"2026-10-14T08:30:00Z","v":605,"vw":29.260968},{"c":29.36,"h":29.36,"l":29.36,"n":2,"o":29.36,"t":"2026-10-14T08:45:00Z","v":700,"vw":29.36},{"c":29.33,"h":29.33,"l":29.33,"n":3,"o":29.33,"t":"2026-10-14T09:00:00Z","v":657,"vw":29.33},{"c":29.29,"h":29.29,"l":29.29,"n":2,"o":29.29,"t":"2026-10-14T09:15:00Z","v":779,"vw":29.29},{"c":29.36,"h":29.43,"l":29.36,"n":16,"o":29.3605,"t":"2026-10-14T09:30:00Z","v":4188,"vw":29.386335},{"c":29.34,"h":29.34,"l":29.31,"n":17,"o":29.31,"t":"2026-10-14T09:45:00Z","v":4486,"vw":29.337321},{"c":29.329,"h":29.4,"l":29.329,"n":3,"o":29.4,"t":"2026-10-14T10:00:00Z","v":396,"vw":29.381666},{"c":29.32,"h":29.32,"l":29.32,"n":2,"o":29.32,"t":"2026-10-14T10:30:00Z","v":200,"vw":29.32},{"c":29.34,"h":29.34,"l":29.34,"n":9,"o":29.34,"t":"2026-10-14T10:45:00Z","v":702,"vw":29.34},{"c":29.36,"h":29.5,"l":29.36,"n":52,"o":29.411,"t":"2026-10-14T11:00:00Z","v":10857,"vw":29.447157},{"c":29.3599,"h":29.3895,"l":29.25,"n":10,"o":29.3895,"t":"2026-10-14T11:15:00Z","v":1462,"vw":29.326801},{"c":29.4,"h":29.4,"l":29.4,"n":7,"o":29.4,"t":"2026-10-14T11:30:00Z","v":493,"vw":29.4},{"c":29.35,"h":29.48,"l":29.35,"n":15,"o":29.4,"t":"2026-10-14T11:45:00Z","v":2819,"vw":29.397328},{"c":29.31,"h":29.409,"l":29.31,"n":10,"o":29.409,"t":"2026-10-14T12:00:00Z","v":1004,"vw":29.3459},{"c":29.1737,"h":29.33,"l":29.1208,"n":54,"o":29.1208,"t":"2026-10-14T12:15:00Z","v":6618,"vw":29.222239},{"c":30.13,"h":30.31,"l":29.22,"n":354,"o":29.22,"t":"2026-10-14T12:30:00Z","v":90401,"vw":29.885653},{"c":30.44,"h":30.44,"l":29.9831,"n":129,"o":30.1405,"t":"2026-10-14T12:45:00Z","v":32320,"vw":30.182024},{"c":31.04,"h":31.09,"l":30.42,"n":288,"o":30.42,"t":"2026-10-14T13:00:00Z","v":52746,"vw":30.945018},{"c":31.07,"h":31.25,"l":31,"n":144,"o":31.04,"t":"2026-10-14T13:15:00Z","v":21410,"vw":31.102055},{"c":30.91,"h":31.03,"l":30.6509,"n":924,"o":31.02,"t":"2026-10-14T13:30:00Z","v":361815,"vw":30.842824},{"c":31.465,"h":31.465,"l":30.885,"n":1047,"o":30.89,"t":"2026-10-14T13:45:00Z","v":252454,"vw":31.179849},{"c":31.535,"h":31.62,"l":31.39,"n":789,"o":31.45,"t":"2026-10-14T14:00:00Z","v":217353,"vw":31.509813},{"c":31.57,"h":31.705,"l":31.49,"n":593,"o":31.55,"t":"2026-10-14T14:15:00Z","v":156702,"vw":31.619943},{"c":31.415,"h":31.61,"l":31.37,"n":618,"o":31.51,"t":"2026-10-14T14:30:00Z","v":261794,"vw":31.489441},{"c":31.58,"h":31.71,"l":31.41,"n":318,"o":31.45,"t":"2026-10-14T14:45:00Z","v":92311,"vw":31.570642},{"c":31.75,"h":31.82,"l":31.58,"n":512,"o":31.63,"t":"2026-10-14T15:00:00Z","v":153763,"vw":31.714554},{"c":31.67,"h":31.8,"l":31.62,"n":605,"o":31.72,"t":"2026-10-14T15:15:00Z","v":339758,"vw":31.72722},{"c":31.945,"h":32.095,"l":31.65,"n":586,"o":31.66,"t":"2026-10-14T15:30:00Z","v":201921,"vw":31.926983},{"c":32.08,"h":32.09,"l":31.91,"n":389,"o":31.96,"t":"2026-10-14T15:45:00Z","v":119947,"vw":32.000893},{"c":32.18,"h":32.29,"l":32.0701,"n":640,"o":32.08,"t":"2026-10-14T16:00:00Z","v":245453,"vw":32.188825},{"c":32.16,"h":32.2399,"l":32.11,"n":227,"o":32.1633,"t":"2026-10-14T16:15:00Z","v":97172,"vw":32.16685},{"c":32.1,"h":32.28,"l":32.0929,"n":312,"o":32.17,"t":"2026-10-14T16:30:00Z","v":122868,"vw":32.17942},{"c":32.185,"h":32.269,"l":32.09,"n":248,"o":32.09,"t":"2026-10-14T16:45:00Z","v":131968,"vw":32.198357},{"c":32.285,"h":32.32,"l":32.145,"n":217,"o":32.185,"t":"2026-10-14T17:00:00Z","v":93948,"vw":32.220426},{"c":32.09,"h":32.33,"l":32.05,"n":382,"o":32.2984,"t":"2026-10-14T17:15:00Z","v":175785,"vw":32.139776},{"c":32.2,"h":32.25,"l":32.01,"n":298,"o":32.09,"t":"2026-10-14T17:30:00Z","v":110010,"vw":32.109719},{"c":32.27,"h":32.36,"l":32.175,"n":562,"o":32.2,"t":"2026-10-14T17:45:00Z","v":238107,"vw":32.230987},{"c":32.2,"h":32.4,"l":32.18,"n":266,"o":32.33,"t":"2026-10-14T18:00:00Z","v":63666,"vw":32.311721},{"c":32.14,"h":32.24,"l":32.13,"n":256,"o":32.19,"t":"2026-10-14T18:15:00Z","v":65035,"vw":32.183631},{"c":32.23,"h":32.29,"l":32.16,"n":221,"o":32.16,"t":"2026-10-14T18:30:00Z","v":49022,"vw":32.229314},{"c":32.22,"h":32.3,"l":32.18,"n":377,"o":32.23,"t":"2026-10-14T18:45:00Z","v":88791,"vw":32.23783},{"c":32.32,"h":32.465,"l":32.22,"n":431,"o":32.27,"t":"2026-10-14T19:00:00Z","v":90105,"vw":32.380076},{"c":32.18,"h":32.33,"l":32.02,"n":617,"o":32.32,"t":"2026-10-14T19:15:00Z","v":188082,"vw":32.13749},{"c":32.28,"h":32.35,"l":32.11,"n":500,"o":32.18,"t":"2026-10-14T19:30:00Z","v":127224,"vw":32.238481},{"c":32.24,"h":32.35,"l":32.187,"n":711,"o":32.28,"t":"2026-10-14T19:45:00Z","v":203123,"vw":32.242154},{"c":32.2305,"h":32.2701,"l":32.21,"n":35,"o":32.23,"t":"2026-10-14T20:00:00Z","v":10941,"vw":32.239962},{"c":32.2899,"h":32.311,"l":32.27,"n":18,"o":32.311,"t":"2026-10-14T20:15:00Z","v":8205,"vw":32.27687},{"c":32.32,"h":32.32,"l":32.301,"n":7,"o":32.301,"t":"2026-10-14T20:30:00Z","v":3528,"vw":32.303857},{"c":32.34,"h":32.34,"l":32.34,"n":4,"o":32.34,"t":"2026-10-14T20:45:00Z","v":859,"vw":32.34},{"c":32.2,"h":32.22,"l":32.2,"n":4,"o":32.22,"t":"2026-10-14T21:00:00Z","v":1159,"vw":32.214814},{"c":32.26,"h":32.27,"l":32.25,"n":7,"o":32.27,"t":"2026-10-14T21:15:00Z","v":535,"vw":32.262359},{"c":32.2,"h":32.39,"l":32.2,"n":6,"o":32.39,"t":"2026-10-14T21:45:00Z","v":4250,"vw":32.288692},{"c":32.2,"h":32.3451,"l":32.158,"n":24,"o":32.3451,"t":"2026-10-14T22:00:00Z","v":3043,"vw":32.233557},{"c":32.3038,"h":32.3038,"l":32.2,"n":6,"o":32.2,"t":"2026-10-14T22:15:00Z","v":502,"vw":32.24152},{"c":32.23,"h":32.23,"l":32.19,"n":4,"o":32.19,"t":"2026-10-14T22:30:00Z","v":420,"vw":32.201905},{"c":32.15,"h":32.18,"l":32.15,"n":10,"o":32.17,"t":"2026-10-14T22:45:00Z","v":4824,"vw":32.153814},{"c":32.23,"h":32.38,"l":32.23,"n":11,"o":32.33,"t":"2026-10-14T23:00:00Z","v":1976,"vw":32.340786},{"c":32.22,"h":32.25,"l":32.22,"n":5,"o":32.22,"t":"2026-10-14T23:15:00Z","v":716,"vw":32.228571},{"c":32.25,"h":32.31,"l":32.25,"n":10,"o":32.28,"t":"2026-10-14T23:30:00Z","v":3001,"vw":32.280986},{"c":32.1,"h":32.22,"l":32.1,"n":14,"o":32.22,"t":"2026-10-14T23:45:00Z","v":2260,"vw":32.141018},{"c":31.07,"h":32.1,"l":31.07,"n":352,"o":31.57,"t":"2026-10-15T08:00:00Z","v":41779,"vw":31.541421},{"c":31.03,"h":31.159,"l":31.0114,"n":23,"o":31.15,"t":"2026-10-15T08:15:00Z","v":2625,"vw":31.047004},{"c":31.1605,"h":31.1605,"l":31.02,"n":6,"o":31.02,"t":"2026-10-15T08:30:00Z","v":1920,"vw":31.132526},{"c":31.2194,"h":31.2194,"l":31.1516,"n":9,"o":31.1516,"t":"2026-10-15T08:45:00Z","v":903,"vw":31.17636},{"c":30.97,"h":31.09,"l":30.97,"n":10,"o":31.0811,"t":"2026-10-15T09:00:00Z","v":1453,"vw":30.998553},{"c":31,"h":31,"l":30.99,"n":6,"o":30.99,"t":"2026-10-15T09:15:00Z","v":1217,"vw":30.995898},{"c":30.95,"h":30.95,"l":30.95,"n":1,"o":30.95,"t":"2026-10-15T09:30:00Z","v":133,"vw":30.95},{"c":30.85,"h":30.91,"l":30.85,"n":3,"o":30.91,"t":"2026-10-15T09:45:00Z","v":300,"vw":30.88},{"c":30.97,"h":30.97,"l":30.86,"n":3,"o":30.86,"t":"2026-10-15T10:00:00Z","v":882,"vw":30.952548},{"c":31.05,"h":31.0711,"l":31.0304,"n":10,"o":31.0304,"t":"2026-10-15T10:15:00Z","v":2030,"vw":31.057981},{"c":31.01,"h":31.039,"l":30.9921,"n":5,"o":31.039,"t":"2026-10-15T10:30:00Z","v":927,"vw":31.023239},{"c":30.99,"h":31.05,"l":30.99,"n":2,"o":31.05,"t":"2026-10-15T10:45:00Z","v":470,"vw":31.002766},{"c":30.98,"h":31.06,"l":30.97,"n":42,"o":31.06,"t":"2026-10-15T11:00:00Z","v":7340,"vw":31.001511},{"c":30.92,"h":31.049,"l":30.92,"n":12,"o":31.049,"t":"2026-10-15T11:15:00Z","v":2396,"vw":30.95955},{"c":30.99,"h":31.04,"l":30.8716,"n":22,"o":30.9,"t":"2026-10-15T11:30:00Z","v":6697,"vw":30.947704},{"c":31.13,"h":31.14,"l":30.9144,"n":28,"o":30.9144,"t":"2026-10-15T11:45:00Z","v":5657,"vw":31.127769},{"c":30.9414,"h":31.14,"l":30.9414,"n":58,"o":31.1314,"t":"2026-10-15T12:00:00Z","v":18164,"vw":31.102958},{"c":30.93,"h":31.01,"l":30.8902,"n":91,"o":30.949,"t":"2026-10-15T12:15:00Z","v":25731,"vw":30.960316},{"c":31.11,"h":31.4,"l":30.8696,"n":174,"o":31.04,"t":"2026-10-15T12:30:00Z","v":59934,"vw":31.057026},{"c":31.13,"h":31.23,"l":31.06,"n":102,"o":31.14,"t":"2026-10-15T12:45:00Z","v":35252,"vw":31.165909},{"c":30.884,"h":31.15,"l":30.879,"n":142,"o":31.01,"t":"2026-10-15T13:00:00Z","v":41768,"vw":30.953918},{"c":30.88,"h":30.96,"l":30.61,"n":156,"o":30.8,"t":"2026-10-15T13:15:00Z","v":50804,"vw":30.893457},{"c":30.94,"h":31.07,"l":30.73,"n":946,"o":30.89,"t":"2026-10-15T13:30:00Z","v":184236,"vw":30.922758},{"c":31.16,"h":31.18,"l":30.86,"n":928,"o":30.94,"t":"2026-10-15T13:45:00Z","v":201674,"vw":31.075843},{"c":31.17,"h":31.19,"l":31.005,"n":696,"o":31.165,"t":"2026-10-15T14:00:00Z","v":102966,"vw":31.109284},{"c":30.775,"h":31.2382,"l":30.64,"n":680,"o":31.17,"t":"2026-10-15T14:15:00Z","v":116330,"vw":30.929967},{"c":30.63,"h":30.82,"l":30.45,"n":709,"o":30.77,"t":"2026-10-15T14:30:00Z","v":103520,"vw":30.629191},{"c":30.52,"h":30.675,"l":30.41,"n":470,"o":30.64,"t":"2026-10-15T14:45:00Z","v":74976,"vw":30.544115},{"c":30.5,"h":30.635,"l":30.43,"n":505,"o":30.52,"t":"2026-10-15T15:00:00Z","v":119607,"vw":30.536071},{"c":30.49,"h":30.51,"l":30.38,"n":410,"o":30.48,"t":"2026-10-15T15:15:00Z","v":82706,"vw":30.450528},{"c":30.585,"h":30.62,"l":30.48,"n":358,"o":30.49,"t":"2026-10-15T15:30:00Z","v":72140,"vw":30.553124},{"c":30.6,"h":30.68,"l":30.575,"n":183,"o":30.58,"t":"2026-10-15T15:45:00Z","v":39333,"vw":30.612123},{"c":30.7599,"h":30.7599,"l":30.5702,"n":206,"o":30.59,"t":"2026-10-15T16:00:00Z","v":47790,"vw":30.663135},{"c":30.67,"h":30.76,"l":30.64,"n":220,"o":30.75,"t":"2026-10-15T16:15:00Z","v":41495,"vw":30.704992},{"c":30.72,"h":30.79,"l":30.65,"n":428,"o":30.67,"t":"2026-10-15T16:30:00Z","v":201752,"vw":30.730601},{"c":30.73,"h":30.77,"l":30.6999,"n":159,"o":30.7,"t":"2026-10-15T16:45:00Z","v":49116,"vw":30.71688},{"c":30.72,"h":30.81,"l":30.7,"n":160,"o":30.73,"t":"2026-10-15T17:00:00Z","v":52382,"vw":30.752131},{"c":30.69,"h":30.73,"l":30.54,"n":258,"o":30.7201,"t":"2026-10-15T17:15:00Z","v":86357,"vw":30.625778},{"c":30.6,"h":30.7,"l":30.58,"n":63,"o":30.7,"t":"2026-10-15T17:30:00Z","v":18204,"vw":30.617795},{"c":30.56,"h":30.63,"l":30.56,"n":146,"o":30.6,"t":"2026-10-15T17:45:00Z","v":43756,"vw":30.594292},{"c":30.585,"h":30.59,"l":30.47,"n":255,"o":30.56,"t":"2026-10-15T18:00:00Z","v":61196,"vw":30.544418},{"c":30.55,"h":30.64,"l":30.55,"n":134,"o":30.58,"t":"2026-10-15T18:15:00Z","v":18756,"vw":30.592442},{"c":30.56,"h":30.59,"l":30.535,"n":115,"o":30.55,"t":"2026-10-15T18:30:00Z","v":19870,"vw":30.554014},{"c":30.51,"h":30.55,"l":30.5,"n":123,"o":30.55,"t":"2026-10-15T18:45:00Z","v":21799,"vw":30.529372},{"c":30.405,"h":30.5,"l":30.4,"n":177,"o":30.5,"t":"2026-10-15T19:00:00Z","v":30517,"vw":30.446624},{"c":30.485,"h":30.49,"l":30.37,"n":379,"o":30.4,"t":"2026-10-15T19:15:00Z","v":132777,"vw":30.420921},{"c":30.15,"h":30.53,"l":30.15,"n":361,"o":30.49,"t":"2026-10-15T19:30:00Z","v":104270,"vw":30.404257},{"c":30.12,"h":30.16,"l":30.09,"n":612,"o":30.16,"t":"2026-10-15T19:45:00Z","v":119526,"vw":30.118844},{"c":30.1686,"h":30.17,"l":30.08,"n":36,"o":30.1,"t":"2026-10-15T20:00:00Z","v":8450,"vw":30.132068},{"c":30.2,"h":30.2099,"l":30.15,"n":10,"o":30.15,"t":"2026-10-15T20:15:00Z","v":2045,"vw":30.192794},{"c":30.2101,"h":30.24,"l":30.2,"n":9,"o":30.2,"t":"2026-10-15T20:30:00Z","v":1487,"vw":30.21423},{"c":30.2,"h":30.25,"l":30.2,"n":18,"o":30.22,"t":"2026-10-15T20:45:00Z","v":4971,"vw":30.215939},{"c":30.16,"h":30.19,"l":30.16,"n":5,"o":30.19,"t":"2026-10-15T21:15:00Z","v":1200,"vw":30.175015},{"c":30.22,"h":30.22,"l":30.16,"n":5,"o":30.16,"t":"2026-10-15T21:30:00Z","v":451,"vw":30.183682},{"c":30.28,"h":30.28,"l":30.28,"n":1,"o":30.28,"t":"2026-10-15T22:30:00Z","v":500,"vw":30.28},{"c":30.37,"h":30.4004,"l":30.3,"n":37,"o":30.3,"t":"2026-10-15T22:45:00Z","v":12648,"vw":30.38598},{"c":30.35,"h":30.3923,"l":30.35,"n":8,"o":30.38,"t":"2026-10-15T23:00:00Z","v":6712,"vw":30.375767},{"c":30.46,"h":30.46,"l":30.46,"n":2,"o":30.46,"t":"2026-10-15T23:15:00Z","v":1550,"vw":30.46},{"c":30.5607,"h":30.5607,"l":30.4746,"n":8,"o":30.49,"t":"2026-10-15T23:30:00Z","v":3052,"vw":30.524226},{"c":30.501,"h":30.54,"l":30.501,"n":10,"o":30.52,"t":"2026-10-15T23:45:00Z","v":3840,"vw":30.51271},{"c":29.91,"h":30.06,"l":29.65,"n":214,"o":29.98,"t":"2026-10-16T08:00:00Z","v":21053,"vw":29.897823},{"c":29.82,"h":29.82,"l":29.82,"n":4,"o":29.82,"t":"2026-10-16T08:15:00Z","v":500,"vw":29.82},{"c":29.81,"h":29.84,"l":29.77,"n":8,"o":29.77,"t":"2026-10-16T08:30:00Z","v":617,"vw":29.813077},{"c":29.64,"h":29.64,"l":29.64,"n":15,"o":29.64,"t":"2026-10-16T08:45:00Z","v":214,"vw":29.64},{"c":29.63,"h":29.64,"l":29.63,"n":3,"o":29.64,"t":"2026-10-16T09:00:00Z","v":268,"vw":29.635},{"c":29.74,"h":29.74,"l":29.63,"n":11,"o":29.63,"t":"2026-10-16T09:15:00Z","v":3386,"vw":29.643416},{"c":29.85,"h":29.86,"l":29.74,"n":12,"o":29.79,"t":"2026-10-16T09:30:00Z","v":2087,"vw":29.78843},{"c":29.79,"h":29.85,"l":29.79,"n":20,"o":29.85,"t":"2026-10-16T09:45:00Z","v":3551,"vw":29.797893},{"c":29.81,"h":29.9,"l":29.81,"n":16,"o":29.89,"t":"2026-10-16T10:00:00Z","v":2282,"vw":29.872966},{"c":29.8,"h":29.82,"l":29.8,"n":12,"o":29.81,"t":"2026-10-16T10:30:00Z","v":3409,"vw":29.815434},{"c":29.87,"h":29.88,"l":29.79,"n":21,"o":29.81,"t":"2026-10-16T10:45:00Z","v":2345,"vw":29.83904},{"c":29.7069,"h":29.8869,"l":29.7069,"n":74,"o":29.8869,"t":"2026-10-16T11:00:00Z","v":7884,"vw":29.751924},{"c":29.66,"h":29.71,"l":29.66,"n":28,"o":29.71,"t":"2026-10-16T11:15:00Z","v":7523,"vw":29.689311},{"c":29.8,"h":29.8,"l":29.72,"n":26,"o":29.72,"t":"2026-10-16T11:30:00Z","v":5688,"vw":29.778693},{"c":29.8878,"h":29.8878,"l":29.81,"n":10,"o":29.81,"t":"2026-10-16T11:45:00Z","v":1147,"vw":29.835948},{"c":29.82,"h":29.84,"l":29.76,"n":8,"o":29.84,"t":"2026-10-16T12:00:00Z","v":1803,"vw":29.814795},{"c":29.6901,"h":29.8,"l":29.66,"n":42,"o":29.8,"t":"2026-10-16T12:15:00Z","v":4982,"vw":29.711666},{"c":29.75,"h":29.77,"l":29.6115,"n":42,"o":29.6999,"t":"2026-10-16T12:30:00Z","v":6885,"vw":29.706747},{"c":29.97,"h":30,"l":29.7,"n":56,"o":29.7599,"t":"2026-10-16T12:45:00Z","v":20650,"vw":29.957688},{"c":30.1,"h":30.13,"l":29.8,"n":139,"o":29.84,"t":"2026-10-16T13:00:00Z","v":26529,"vw":30.067915},{"c":30.19,"h":30.39,"l":30.12,"n":127,"o":30.12,"t":"2026-10-16T13:15:00Z","v":33335,"vw":30.287159},{"c":29.96,"h":30.32,"l":29.95,"n":444,"o":30.2,"t":"2026-10-16T13:30:00Z","v":135306,"vw":30.102127},{"c":29.92,"h":30.08,"l":29.875,"n":311,"o":29.98,"t":"2026-10-16T13:45:00Z","v":87624,"vw":29.981085},{"c":29.92,"h":30.09,"l":29.78,"n":396,"o":29.885,"t":"2026-10-16T14:00:00Z","v":150271,"vw":29.952918},{"c":29.71,"h":29.94,"l":29.64,"n":343,"o":29.91,"t":"2026-10-16T14:15:00Z","v":119897,"vw":29.771819},{"c":29.93,"h":29.94,"l":29.69,"n":232,"o":29.73,"t":"2026-10-16T14:30:00Z","v":68732,"vw":29.842453},{"c":29.895,"h":29.96,"l":29.84,"n":126,"o":29.955,"t":"2026-10-16T14:45:00Z","v":44917,"vw":29.913957},{"c":30.139,"h":30.15,"l":29.87,"n":271,"o":29.87,"t":"2026-10-16T15:00:00Z","v":58175,"vw":30.032625},{"c":30.22,"h":30.29,"l":30.075,"n":296,"o":30.155,"t":"2026-10-16T15:15:00Z","v":147102,"vw":30.177971},{"c":30.27,"h":30.28,"l":30.14,"n":161,"o":30.23,"t":"2026-10-16T15:30:00Z","v":68443,"vw":30.197456},{"c":30.35,"h":30.37,"l":30.21,"n":229,"o":30.27,"t":"2026-10-16T15:45:00Z","v":80366,"vw":30.302059},{"c":30.26,"h":30.57,"l":30.26,"n":313,"o":30.365,"t":"2026-10-16T16:00:00Z","v":99739,"vw":30.390193},{"c":30.3,"h":30.33,"l":30.24,"n":133,"o":30.25,"t":"2026-10-16T16:15:00Z","v":38266,"vw":30.294628},{"c":30.29,"h":30.48,"l":30.29,"n":159,"o":30.33,"t":"2026-10-16T16:30:00Z","v":67093,"vw":30.365467},{"c":30.41,"h":30.47,"l":30.28,"n":145,"o":30.28,"t":"2026-10-16T16:45:00Z","v":48648,"vw":30.387701},{"c":30.515,"h":30.55,"l":30.4,"n":227,"o":30.4,"t":"2026-10-16T17:00:00Z","v":91409,"vw":30.507223},{"c":30.46,"h":30.55,"l":30.45,"n":175,"o":30.54,"t":"2026-10-16T17:15:00Z","v":59984,"vw":30.49573},{"c":30.37,"h":30.6,"l":30.3312,"n":264,"o":30.46,"t":"2026-10-16T17:30:00Z","v":114155,"vw":30.469559},{"c":30.52,"h":30.56,"l":30.41,"n":107,"o":30.41,"t":"2026-10-16T17:45:00Z","v":42439,"vw":30.496455},{"c":30.61,"h":30.7,"l":30.53,"n":268,"o":30.54,"t":"2026-10-16T18:00:00Z","v":111310,"vw":30.618343},{"c":30.64,"h":30.69,"l":30.6,"n":110,"o":30.6,"t":"2026-10-16T18:15:00Z","v":48812,"vw":30.647239},{"c":30.6701,"h":30.7264,"l":30.64,"n":122,"o":30.64,"t":"2026-10-16T18:30:00Z","v":46846,"vw":30.682612},{"c":30.72,"h":30.77,"l":30.6577,"n":101,"o":30.6577,"t":"2026-10-16T18:45:00Z","v":29233,"vw":30.721719},{"c":30.58,"h":30.79,"l":30.575,"n":139,"o":30.72,"t":"2026-10-16T19:00:00Z","v":76782,"vw":30.734881},{"c":30.5501,"h":30.67,"l":30.55,"n":114,"o":30.62,"t":"2026-10-16T19:15:00Z","v":31661,"vw":30.617248},{"c":30.6596,"h":30.6596,"l":30.5099,"n":178,"o":30.55,"t":"2026-10-16T19:30:00Z","v":98696,"vw":30.546587},{"c":30.63,"h":30.65,"l":30.575,"n":328,"o":30.65,"t":"2026-10-16T19:45:00Z","v":103455,"vw":30.617489},{"c":30.68,"h":30.7,"l":30.63,"n":11,"o":30.63,"t":"2026-10-16T20:00:00Z","v":3418,"vw":30.655899},{"c":30.671,"h":30.671,"l":30.6601,"n":7,"o":30.6601,"t":"2026-10-16T20:15:00Z","v":2000,"vw":30.669668},{"c":30.65,"h":30.67,"l":30.65,"n":20,"o":30.651,"t":"2026-10-16T20:30:00Z","v":4955,"vw":30.657771},{"c":30.76,"h":30.76,"l":30.7,"n":4,"o":30.7,"t":"2026-10-16T21:30:00Z","v":2430,"vw":30.746996},{"c":30.78,"h":30.7876,"l":30.77,"n":6,"o":30.7876,"t":"2026-10-16T21:45:00Z","v":1205,"vw":30.774578},{"c":30.75,"h":30.75,"l":30.75,"n":1,"o":30.75,"t":"2026-10-16T23:00:00Z","v":250,"vw":30.75},{"c":30.7861,"h":30.7861,"l":30.7861,"n":1,"o":30.7861,"t":"2026-10-16T23:45:00Z","v":325,"vw":30.7861},{"c":30.08,"h":30.13,"l":29.79,"n":109,"o":30.09,"t":"2026-10-19T08:00:00Z","v":3217,"vw":30.009346},{"c":30.12,"h":30.12,"l":30.1,"n":2,"o":30.1,"t":"2026-10-19T08:15:00Z","v":330,"vw":30.113939},{"c":30.17,"h":30.17,"l":30.14,"n":3,"o":30.14,"t":"2026-10-19T08:45:00Z","v":1200,"vw":30.15925},{"c":30.14,"h":30.19,"l":30.14,"n":25,"o":30.19,"t":"2026-10-19T09:00:00Z","v":5253,"vw":30.171037},{"c":30.08,"h":30.08,"l":30.08,"n":3,"o":30.08,"t":"2026-10-19T10:00:00Z","v":475,"vw":30.08},{"c":30.12,"h":30.12,"l":30.12,"n":2,"o":30.12,"t":"2026-10-19T10:15:00Z","v":193,"vw":30.12},{"c":30,"h":30.16,"l":30,"n":23,"o":30.16,"t":"2026-10-19T10:30:00Z","v":2271,"vw":30.039464},{"c":30,"h":30.1,"l":30,"n":11,"o":30.09,"t":"2026-10-19T10:45:00Z","v":1743,"vw":30.015272},{"c":29.9025,"h":30.05,"l":29.9025,"n":65,"o":30.02,"t":"2026-10-19T11:00:00Z","v":4529,"vw":30.017303},{"c":29.9331,"h":29.96,"l":29.9013,"n":26,"o":29.9013,"t":"2026-10-19T11:15:00Z","v":4896,"vw":29.925041},{"c":30.02,"h":30.0331,"l":30.0079,"n":19,"o":30.01,"t":"2026-10-19T11:30:00Z","v":5113,"vw":30.017476},{"c":30.0614,"h":30.0614,"l":30.02,"n":6,"o":30.02,"t":"2026-10-19T11:45:00Z","v":2646,"vw":30.054653},{"c":30.0231,"h":30.0231,"l":29.96,"n":21,"o":30.02,"t":"2026-10-19T12:00:00Z","v":3451,"vw":30.000199},{"c":29.95,"h":30.06,"l":29.95,"n":10,"o":30.05,"t":"2026-10-19T12:15:00Z","v":3185,"vw":30.014516},{"c":30.1,"h":30.15,"l":30.02,"n":27,"o":30.02,"t":"2026-10-19T12:30:00Z","v":4648,"vw":30.087421},{"c":30.24,"h":30.27,"l":30.08,"n":11,"o":30.08,"t":"2026-10-19T12:45:00Z","v":1816,"vw":30.19223},{"c":30.11,"h":30.33,"l":30.0985,"n":60,"o":30.3,"t":"2026-10-19T13:00:00Z","v":19843,"vw":30.137435},{"c":30.13,"h":30.2,"l":30.12,"n":44,"o":30.12,"t":"2026-10-19T13:15:00Z","v":16747,"vw":30.16873},{"c":30.39,"h":30.48,"l":30.099,"n":494,"o":30.14,"t":"2026-10-19T13:30:00Z","v":192562,"vw":30.329541},{"c":30.38,"h":30.51,"l":30.28,"n":349,"o":30.39,"t":"2026-10-19T13:45:00Z","v":107271,"vw":30.412762},{"c":30.5397,"h":30.57,"l":30.35,"n":262,"o":30.375,"t":"2026-10-19T14:00:00Z","v":107850,"vw":30.501625},{"c":30.45,"h":30.5397,"l":30.3329,"n":164,"o":30.5397,"t":"2026-10-19T14:15:00Z","v":68043,"vw":30.412277},{"c":30.51,"h":30.58,"l":30.43,"n":155,"o":30.45,"t":"2026-10-19T14:30:00Z","v":70818,"vw":30.499543},{"c":30.56,"h":30.6,"l":30.48,"n":436,"o":30.55,"t":"2026-10-19T14:45:00Z","v":130953,"vw":30.548304},{"c":30.52,"h":30.57,"l":30.485,"n":192,"o":30.54,"t":"2026-10-19T15:00:00Z","v":100007,"vw":30.54031},{"c":30.315,"h":30.545,"l":30.315,"n":158,"o":30.51,"t":"2026-10-19T15:15:00Z","v":102963,"vw":30.406926},{"c":30.32,"h":30.4201,"l":30.265,"n":142,"o":30.33,"t":"2026-10-19T15:30:00Z","v":84314,"vw":30.356717},{"c":30.39,"h":30.42,"l":30.34,"n":270,"o":30.345,"t":"2026-10-19T15:45:00Z","v":94795,"vw":30.38259},{"c":30.35,"h":30.5,"l":30.3461,"n":173,"o":30.39,"t":"2026-10-19T16:00:00Z","v":92813,"vw":30.441093},{"c":30.425,"h":30.43,"l":30.35,"n":53,"o":30.35,"t":"2026-10-19T16:15:00Z","v":38804,"vw":30.409347},{"c":30.4,"h":30.47,"l":30.39,"n":140,"o":30.44,"t":"2026-10-19T16:30:00Z","v":101864,"vw":30.434802},{"c":30.48,"h":30.525,"l":30.44,"n":57,"o":30.44,"t":"2026-10-19T16:45:00Z","v":37820,"vw":30.485046},{"c":30.56,"h":30.5877,"l":30.48,"n":82,"o":30.48,"t":"2026-10-19T17:00:00Z","v":28881,"vw":30.55197},{"c":30.495,"h":30.57,"l":30.495,"n":71,"o":30.56,"t":"2026-10-19T17:15:00Z","v":33548,"vw":30.536061},{"c":30.39,"h":30.5077,"l":30.37,"n":214,"o":30.5,"t":"2026-10-19T17:30:00Z","v":110341,"vw":30.421496},{"c":30.4,"h":30.47,"l":30.395,"n":117,"o":30.41,"t":"2026-10-19T17:45:00Z","v":54253,"vw":30.436905},{"c":30.3,"h":30.395,"l":30.2399,"n":161,"o":30.365,"t":"2026-10-19T18:00:00Z","v":65834,"vw":30.323663},{"c":30.3386,"h":30.36,"l":30.27,"n":92,"o":30.28,"t":"2026-10-19T18:15:00Z","v":35320,"vw":30.311913},{"c":30.4028,"h":30.4499,"l":30.33,"n":92,"o":30.345,"t":"2026-10-19T18:30:00Z","v":44250,"vw":30.401199},{"c":30.37,"h":30.39,"l":30.3,"n":66,"o":30.39,"t":"2026-10-19T18:45:00Z","v":25565,"vw":30.350817},{"c":30.485,"h":30.515,"l":30.385,"n":102,"o":30.39,"t":"2026-10-19T19:00:00Z","v":36237,"vw":30.453558},{"c":30.45,"h":30.475,"l":30.43,"n":113,"o":30.475,"t":"2026-10-19T19:15:00Z","v":68511,"vw":30.453306},{"c":30.45,"h":30.455,"l":30.405,"n":107,"o":30.44,"t":"2026-10-19T19:30:00Z","v":26644,"vw":30.419792},{"c":30.57,"h":30.59,"l":30.45,"n":237,"o":30.455,"t":"2026-10-19T19:45:00Z","v":61445,"vw":30.534954},{"c":30.6,"h":30.6372,"l":30.57,"n":18,"o":30.58,"t":"2026-10-19T20:00:00Z","v":5591,"vw":30.59867},{"c":30.6388,"h":30.6388,"l":30.61,"n":4,"o":30.61,"t":"2026-10-19T20:15:00Z","v":482,"vw":30.623},{"c":30.59,"h":30.59,"l":30.59,"n":1,"o":30.59,"t":"2026-10-19T20:30:00Z","v":110,"vw":30.59},{"c":30.6089,"h":30.6146,"l":30.6089,"n":2,"o":30.6146,"t":"2026-10-19T20:45:00Z","v":1174,"vw":30.609386},{"c":30.6,"h":30.6,"l":30.6,"n":4,"o":30.6,"t":"2026-10-19T21:45:00Z","v":1178,"vw":30.6},{"c":30.6299,"h":30.6299,"l":30.56,"n":3,"o":30.6,"t":"2026-10-19T22:00:00Z","v":2422,"vw":30.606957},{"c":30.63,"h":30.63,"l":30.63,"n":1,"o":30.63,"t":"2026-10-19T22:15:00Z","v":100,"vw":30.63},{"c":30.7749,"h":30.7749,"l":30.7749,"n":1,"o":30.7749,"t":"2026-10-19T22:30:00Z","v":300,"vw":30.7749},{"c":30.75,"h":30.75,"l":30.75,"n":1,"o":30.75,"t":"2026-10-19T23:00:00Z","v":500,"vw":30.75},{"c":30.8,"h":30.8,"l":30.8,"n":3,"o":30.8,"t":"2026-10-19T23:15:00Z","v":214,"vw":30.8},{"c":30.76,"h":30.76,"l":30.76,"n":1,"o":30.76,"t":"2026-10-19T23:30:00Z","v":1000,"vw":30.76},{"c":30.7925,"h":30.8045,"l":30.76,"n":10,"o":30.76,"t":"2026-10-19T23:45:00Z","v":6606,"vw":30.796733},{"c":30.3,"h":30.5,"l":29.98,"n":135,"o":30.38,"t":"2026-10-20T08:00:00Z","v":30395,"vw":30.318057},{"c":30.3,"h":30.32,"l":30.3,"n":5,"o":30.32,"t":"2026-10-20T08:15:00Z","v":1130,"vw":30.302464},{"c":30.21,"h":30.28,"l":30.16,"n":21,"o":30.28,"t":"2026-10-20T08:30:00Z","v":3910,"vw":30.195098},{"c":30.24,"h":30.24,"l":30.24,"n":1,"o":30.24,"t":"2026-10-20T08:45:00Z","v":100,"vw":30.24},{"c":30.48,"h":30.4894,"l":30.44,"n":69,"o":30.48,"t":"2026-10-20T09:00:00Z","v":10322,"vw":30.467691},{"c":30.39,"h":30.39,"l":30.38,"n":9,"o":30.38,"t":"2026-10-20T09:15:00Z","v":870,"vw":30.384196},{"c":30.55,"h":30.6495,"l":30.51,"n":28,"o":30.51,"t":"2026-10-20T09:45:00Z","v":7364,"vw":30.6105},{"c":30.62,"h":30.62,"l":30.61,"n":3,"o":30.6196,"t":"2026-10-20T10:15:00Z","v":1478,"vw":30.615363},{"c":30.4503,"h":30.4629,"l":30.4503,"n":3,"o":30.4629,"t":"2026-10-20T10:45:00Z","v":1478,"vw":30.456595},{"c":30.4,"h":30.57,"l":30.4,"n":48,"o":30.52,"t":"2026-10-20T11:00:00Z","v":9425,"vw":30.527752},{"c":30.39,"h":30.43,"l":30.39,"n":5,"o":30.43,"t":"2026-10-20T11:15:00Z","v":362,"vw":30.413333},{"c":30.43,"h":30.4589,"l":30.4,"n":9,"o":30.4,"t":"2026-10-20T11:30:00Z","v":1228,"vw":30.422842},{"c":30.5,"h":30.5597,"l":30.43,"n":17,"o":30.55,"t":"2026-10-20T11:45:00Z","v":1881,"vw":30.523838},{"c":30.7105,"h":30.82,"l":30.5,"n":100,"o":30.5,"t":"2026-10-20T12:00:00Z","v":11015,"vw":30.716789},{"c":30.7401,"h":30.7431,"l":30.55,"n":44,"o":30.6999,"t":"2026-10-20T12:15:00Z","v":8929,"vw":30.679702},{"c":30.57,"h":30.8893,"l":30.55,"n":107,"o":30.8202,"t":"2026-10-20T12:30:00Z","v":46054,"vw":30.770808},{"c":30.5998,"h":30.66,"l":30.5406,"n":10,"o":30.5406,"t":"2026-10-20T12:45:00Z","v":2419,"vw":30.62317},{"c":30.55,"h":30.66,"l":30.4481,"n":56,"o":30.65,"t":"2026-10-20T13:00:00Z","v":31875,"vw":30.524292},{"c":30.3592,"h":30.4683,"l":30.3,"n":59,"o":30.4683,"t":"2026-10-20T13:15:00Z","v":12843,"vw":30.411986},{"c":30.215,"h":30.55,"l":30.18,"n":534,"o":30.37,"t":"2026-10-20T13:30:00Z","v":224556,"vw":30.321063},{"c":30.12,"h":30.23,"l":30.015,"n":429,"o":30.2,"t":"2026-10-20T13:45:00Z","v":140091,"vw":30.126054},{"c":29.8705,"h":30.27,"l":29.8417,"n":554,"o":30.15,"t":"2026-10-20T14:00:00Z","v":206766,"vw":30.049676},{"c":29.11,"h":29.87,"l":29.08,"n":1007,"o":29.87,"t":"2026-10-20T14:15:00Z","v":438515,"vw":29.42676},{"c":29.1,"h":29.29,"l":28.94,"n":1439,"o":29.1,"t":"2026-10-20T14:30:00Z","v":596979,"vw":29.07649},{"c":29.42,"h":29.42,"l":29.09,"n":449,"o":29.09,"t":"2026-10-20T14:45:00Z","v":253516,"vw":29.313479},{"c":29.8,"h":29.86,"l":29.42,"n":634,"o":29.42,"t":"2026-10-20T15:00:00Z","v":381872,"vw":29.569096},{"c":29.84,"h":29.88,"l":29.62,"n":322,"o":29.8,"t":"2026-10-20T15:15:00Z","v":189707,"vw":29.767857},{"c":29.74,"h":29.89,"l":29.71,"n":190,"o":29.83,"t":"2026-10-20T15:30:00Z","v":120520,"vw":29.833915},{"c":29.78,"h":29.795,"l":29.72,"n":71,"o":29.72,"t":"2026-10-20T15:45:00Z","v":32452,"vw":29.755577},{"c":29.82,"h":29.86,"l":29.745,"n":96,"o":29.766,"t":"2026-10-20T16:00:00Z","v":40116,"vw":29.804973},{"c":29.84,"h":29.96,"l":29.77,"n":187,"o":29.79,"t":"2026-10-20T16:15:00Z","v":125983,"vw":29.906218},{"c":29.715,"h":29.84,"l":29.655,"n":175,"o":29.82,"t":"2026-10-20T16:30:00Z","v":131179,"vw":29.71956},{"c":29.83,"h":29.85,"l":29.75,"n":125,"o":29.76,"t":"2026-10-20T16:45:00Z","v":44750,"vw":29.787133},{"c":29.81,"h":29.92,"l":29.81,"n":302,"o":29.83,"t":"2026-10-20T17:00:00Z","v":182839,"vw":29.877534},{"c":29.76,"h":29.8,"l":29.69,"n":84,"o":29.8,"t":"2026-10-20T17:15:00Z","v":60311,"vw":29.747628},{"c":29.76,"h":29.81,"l":29.75,"n":27,"o":29.76,"t":"2026-10-20T17:30:00Z","v":14554,"vw":29.784144},{"c":29.74,"h":29.77,"l":29.71,"n":35,"o":29.76,"t":"2026-10-20T17:45:00Z","v":15289,"vw":29.744731},{"c":29.7,"h":29.7318,"l":29.684,"n":17,"o":29.725,"t":"2026-10-20T18:00:00Z","v":6344,"vw":29.69459},{"c":29.72,"h":29.76,"l":29.71,"n":32,"o":29.71,"t":"2026-10-20T18:15:00Z","v":12365,"vw":29.727622},{"c":29.85,"h":29.85,"l":29.76,"n":68,"o":29.76,"t":"2026-10-20T18:30:00Z","v":39416,"vw":29.807508},{"c":29.8,"h":29.8699,"l":29.79,"n":57,"o":29.8699,"t":"2026-10-20T18:45:00Z","v":28387,"vw":29.812557},{"c":29.83,"h":29.845,"l":29.73,"n":125,"o":29.79,"t":"2026-10-20T19:00:00Z","v":47643,"vw":29.802187},{"c":29.86,"h":29.9297,"l":29.84,"n":100,"o":29.86,"t":"2026-10-20T19:15:00Z","v":33414,"vw":29.872355},{"c":29.855,"h":29.9,"l":29.815,"n":145,"o":29.87,"t":"2026-10-20T19:30:00Z","v":50243,"vw":29.846739},{"c":29.87,"h":29.875,"l":29.805,"n":268,"o":29.855,"t":"2026-10-20T19:45:00Z","v":52426,"vw":29.836755},{"c":29.759,"h":29.85,"l":29.759,"n":9,"o":29.85,"t":"2026-10-20T20:00:00Z","v":4564,"vw":29.838559},{"c":29.77,"h":29.79,"l":29.7499,"n":9,"o":29.75,"t":"2026-10-20T20:15:00Z","v":1000,"vw":29.77399},{"c":29.7168,"h":29.7168,"l":29.7168,"n":1,"o":29.7168,"t":"2026-10-20T20:30:00Z","v":109,"vw":29.7168},{"c":29.62,"h":29.68,"l":29.61,"n":5,"o":29.68,"t":"2026-10-20T20:45:00Z","v":701,"vw":29.631857},{"c":29.79,"h":29.79,"l":29.4263,"n":12,"o":29.4263,"t":"2026-10-20T21:15:00Z","v":4107,"vw":29.566361},{"c":29.4,"h":29.51,"l":29.4,"n":14,"o":29.51,"t":"2026-10-20T22:00:00Z","v":2586,"vw":29.465004},{"c":29.58,"h":29.6,"l":29.56,"n":9,"o":29.6,"t":"2026-10-20T22:15:00Z","v":2600,"vw":29.585908},{"c":29.7,"h":29.7,"l":29.7,"n":3,"o":29.7,"t":"2026-10-20T22:30:00Z","v":211,"vw":29.7},{"c":29.68,"h":29.68,"l":29.68,"n":1,"o":29.68,"t":"2026-10-20T23:00:00Z","v":550,"vw":29.68},{"c":29.791,"h":29.791,"l":29.76,"n":3,"o":29.76,"t":"2026-10-20T23:15:00Z","v":300,"vw":29.774091},{"c":29.81,"h":29.81,"l":29.81,"n":5,"o":29.81,"t":"2026-10-20T23:30:00Z","v":4000,"vw":29.81},{"c":29.75,"h":29.85,"l":29.75,"n":16,"o":29.801,"t":"2026-10-20T23:45:00Z","v":2682,"vw":29.824168},{"c":30.3395,"h":30.44,"l":30.13,"n":64,"o":30.44,"t":"2026-10-21T08:00:00Z","v":11402,"vw":30.299604},{"c":30.32,"h":30.46,"l":30.32,"n":21,"o":30.4,"t":"2026-10-21T08:15:00Z","v":2714,"vw":30.333827},{"c":30.32,"h":30.32,"l":30.32,"n":1,"o":30.32,"t":"2026-10-21T08:30:00Z","v":200,"vw":30.32},{"c":30.41,"h":30.41,"l":30.4,"n":61,"o":30.4,"t":"2026-10-21T09:00:00Z","v":9118,"vw":30.400575},{"c":30.35,"h":30.37,"l":30.35,"n":50,"o":30.37,"t":"2026-10-21T09:15:00Z","v":25218,"vw":30.353638},{"c":30.18,"h":30.25,"l":30.18,"n":14,"o":30.25,"t":"2026-10-21T09:30:00Z","v":980,"vw":30.211071},{"c":30.3018,"h":30.3018,"l":30.3018,"n":1,"o":30.3018,"t":"2026-10-21T09:45:00Z","v":100,"vw":30.3018},{"c":30.39,"h":30.46,"l":30.39,"n":47,"o":30.42,"t":"2026-10-21T10:00:00Z","v":17100,"vw":30.420249},{"c":30.29,"h":30.43,"l":30.27,"n":45,"o":30.43,"t":"2026-10-21T10:15:00Z","v":7116,"vw":30.383679},{"c":30.0497,"h":30.3,"l":30.0497,"n":7,"o":30.3,"t":"2026-10-21T10:30:00Z","v":7605,"vw":30.243922},{"c":30.11,"h":30.11,"l":30.11,"n":2,"o":30.11,"t":"2026-10-21T10:45:00Z","v":110,"vw":30.11},{"c":30,"h":30.12,"l":30,"n":58,"o":30.12,"t":"2026-10-21T11:00:00Z","v":14718,"vw":30.075809},{"c":30.0694,"h":30.08,"l":29.99,"n":19,"o":30.04,"t":"2026-10-21T11:15:00Z","v":7977,"vw":30.056241},{"c":29.92,"h":30.0354,"l":29.92,"n":30,"o":29.99,"t":"2026-10-21T11:30:00Z","v":7010,"vw":29.982863},{"c":29.99,"h":30,"l":29.97,"n":14,"o":29.97,"t":"2026-10-21T11:45:00Z","v":4390,"vw":29.980293},{"c":30.06,"h":30.08,"l":30,"n":32,"o":30,"t":"2026-10-21T12:00:00Z","v":8098,"vw":30.025058},{"c":30.2,"h":30.25,"l":30.06,"n":120,"o":30.0799,"t":"2026-10-21T12:15:00Z","v":18182,"vw":30.178918},{"c":30.1895,"h":30.3015,"l":30.1895,"n":36,"o":30.2503,"t":"2026-10-21T12:30:00Z","v":7149,"vw":30.249255},{"c":30.14,"h":30.24,"l":30.14,"n":17,"o":30.2085,"t":"2026-10-21T12:45:00Z","v":2593,"vw":30.17893},{"c":29.91,"h":30.18,"l":29.7909,"n":104,"o":30.18,"t":"2026-10-21T13:00:00Z","v":30062,"vw":29.966399},{"c":29.99,"h":30,"l":29.84,"n":28,"o":29.84,"t":"2026-10-21T13:15:00Z","v":11476,"vw":29.923343},{"c":30.06,"h":30.15,"l":29.93,"n":524,"o":29.98,"t":"2026-10-21T13:30:00Z","v":231695,"vw":30.068108},{"c":30.135,"h":30.155,"l":29.98,"n":473,"o":30.05,"t":"2026-10-21T13:45:00Z","v":161377,"vw":30.060009},{"c":30.12,"h":30.32,"l":30.11,"n":389,"o":30.16,"t":"2026-10-21T14:00:00Z","v":169003,"vw":30.193211},{"c":30.03,"h":30.18,"l":29.99,"n":499,"o":30.14,"t":"2026-10-21T14:15:00Z","v":162841,"vw":30.105479},{"c":30.08,"h":30.17,"l":29.96,"n":234,"o":30.03,"t":"2026-10-21T14:30:00Z","v":123257,"vw":30.06453},{"c":30.115,"h":30.14,"l":30.0411,"n":124,"o":30.1,"t":"2026-10-21T14:45:00Z","v":56764,"vw":30.097767},{"c":30.22,"h":30.22,"l":30.0998,"n":75,"o":30.1,"t":"2026-10-21T15:00:00Z","v":36745,"vw":30.165474},{"c":29.95,"h":30.19,"l":29.93,"n":318,"o":30.18,"t":"2026-10-21T15:15:00Z","v":127892,"vw":30.045215},{"c":30.09,"h":30.09,"l":29.87,"n":153,"o":29.96,"t":"2026-10-21T15:30:00Z","v":64917,"vw":29.962894},{"c":30.08,"h":30.1,"l":30.03,"n":96,"o":30.08,"t":"2026-10-21T15:45:00Z","v":32425,"vw":30.064906},{"c":30.15,"h":30.2,"l":30.07,"n":86,"o":30.07,"t":"2026-10-21T16:00:00Z","v":24818,"vw":30.140741},{"c":30.11,"h":30.16,"l":30.1,"n":82,"o":30.16,"t":"2026-10-21T16:15:00Z","v":27845,"vw":30.125908},{"c":30.035,"h":30.21,"l":29.89,"n":345,"o":30.13,"t":"2026-10-21T16:30:00Z","v":168260,"vw":30.073315},{"c":30.07,"h":30.09,"l":30,"n":138,"o":30.01,"t":"2026-10-21T16:45:00Z","v":70237,"vw":30.05479},{"c":30.065,"h":30.13,"l":30.05,"n":84,"o":30.09,"t":"2026-10-21T17:00:00Z","v":34977,"vw":30.078081},{"c":30.07,"h":30.115,"l":30.03,"n":78,"o":30.05,"t":"2026-10-21T17:15:00Z","v":25493,"vw":30.074354},{"c":29.995,"h":30.11,"l":29.98,"n":75,"o":30.11,"t":"2026-10-21T17:30:00Z","v":40476,"vw":30.027085},{"c":30.01,"h":30.055,"l":29.995,"n":30,"o":30.015,"t":"2026-10-21T17:45:00Z","v":13184,"vw":30.033347},{"c":29.91,"h":29.99,"l":29.87,"n":108,"o":29.97,"t":"2026-10-21T18:00:00Z","v":61415,"vw":29.926817},{"c":29.929,"h":29.96,"l":29.86,"n":113,"o":29.92,"t":"2026-10-21T18:15:00Z","v":50252,"vw":29.923174},{"c":29.825,"h":29.89,"l":29.81,"n":98,"o":29.89,"t":"2026-10-21T18:30:00Z","v":31748,"vw":29.840709},{"c":30.5,"h":30.53,"l":29.85,"n":443,"o":29.85,"t":"2026-10-21T18:45:00Z","v":219741,"vw":30.25243},{"c":30.32,"h":30.74,"l":30.3001,"n":820,"o":30.51,"t":"2026-10-21T19:00:00Z","v":298754,"vw":30.540947},{"c":30.08,"h":30.3799,"l":30.08,"n":431,"o":30.3101,"t":"2026-10-21T19:15:00Z","v":176008,"vw":30.277599},{"c":29.78,"h":30.0734,"l":29.69,"n":479,"o":30.0734,"t":"2026-10-21T19:30:00Z","v":140276,"vw":29.878073},{"c":29.74,"h":29.805,"l":29.69,"n":401,"o":29.79,"t":"2026-10-21T19:45:00Z","v":107856,"vw":29.742997},{"c":29.71,"h":29.7315,"l":29.68,"n":16,"o":29.73,"t":"2026-10-21T20:00:00Z","v":8998,"vw":29.718053},{"c":29.7795,"h":29.7795,"l":29.7031,"n":4,"o":29.7031,"t":"2026-10-21T20:15:00Z","v":711,"vw":29.74675},{"c":29.7601,"h":29.77,"l":29.7601,"n":5,"o":29.77,"t":"2026-10-21T20:30:00Z","v":1707,"vw":29.769345},{"c":29.68,"h":29.69,"l":29.68,"n":10,"o":29.69,"t":"2026-10-21T20:45:00Z","v":988,"vw":29.687473},{"c":29.5811,"h":29.5811,"l":29.5811,"n":3,"o":29.5811,"t":"2026-10-21T21:00:00Z","v":802,"vw":29.5811},{"c":29.69,"h":29.69,"l":29.69,"n":1,"o":29.69,"t":"2026-10-21T21:15:00Z","v":134,"vw":29.69},{"c":29.76,"h":29.76,"l":29.74,"n":3,"o":29.74,"t":"2026-10-21T22:00:00Z","v":900,"vw":29.75},{"c":29.85,"h":29.85,"l":29.85,"n":1,"o":29.85,"t":"2026-10-21T22:15:00Z","v":195,"vw":29.85},{"c":29.8997,"h":29.8997,"l":29.86,"n":10,"o":29.86,"t":"2026-10-21T22:30:00Z","v":2905,"vw":29.87497},{"c":29.95,"h":29.95,"l":29.9,"n":2,"o":29.9,"t":"2026-10-21T22:45:00Z","v":300,"vw":29.933333},{"c":30,"h":30,"l":29.98,"n":7,"o":29.98,"t":"2026-10-21T23:00:00Z","v":895,"vw":29.986829},{"c":30.15,"h":30.15,"l":30.02,"n":7,"o":30.13,"t":"2026-10-21T23:45:00Z","v":4201,"vw":30.115238},{"c":31.89,"h":31.9489,"l":31.23,"n":293,"o":31.71,"t":"2026-10-22T08:00:00Z","v":35662,"vw":31.631679},{"c":31.75,"h":31.87,"l":31.72,"n":13,"o":31.86,"t":"2026-10-22T08:15:00Z","v":1319,"vw":31.813211},{"c":31.68,"h":31.86,"l":31.68,"n":12,"o":31.77,"t":"2026-10-22T08:30:00Z","v":2190,"vw":31.767714},{"c":31.88,"h":31.9,"l":31.7,"n":35,"o":31.7,"t":"2026-10-22T08:45:00Z","v":4812,"vw":31.84002},{"c":31.74,"h":31.91,"l":31.74,"n":29,"o":31.9,"t":"2026-10-22T09:00:00Z","v":18590,"vw":31.822651},{"c":31.88,"h":31.9,"l":31.88,"n":8,"o":31.9,"t":"2026-10-22T09:30:00Z","v":1460,"vw":31.895004},{"c":31.83,"h":31.8492,"l":31.83,"n":3,"o":31.8492,"t":"2026-10-22T09:45:00Z","v":724,"vw":31.843896},{"c":31.82,"h":31.84,"l":31.8,"n":8,"o":31.84,"t":"2026-10-22T10:00:00Z","v":1183,"vw":31.816916},{"c":31.72,"h":31.72,"l":31.71,"n":3,"o":31.71,"t":"2026-10-22T10:30:00Z","v":630,"vw":31.713968},{"c":31.96,"h":31.96,"l":31.835,"n":14,"o":31.835,"t":"2026-10-22T10:45:00Z","v":5122,"vw":31.846714},{"c":32.04,"h":32.04,"l":31.9131,"n":152,"o":31.931,"t":"2026-10-22T11:00:00Z","v":27571,"vw":31.991233},{"c":31.98,"h":32.1001,"l":31.98,"n":70,"o":32.05,"t":"2026-10-22T11:15:00Z","v":14140,"vw":32.004313},{"c":32.05,"h":32.07,"l":32.02,"n":18,"o":32.07,"t":"2026-10-22T11:30:00Z","v":2754,"vw":32.037345},{"c":32.01,"h":32.07,"l":31.99,"n":40,"o":31.99,"t":"2026-10-22T11:45:00Z","v":8456,"vw":32.066367},{"c":31.82,"h":32.05,"l":31.7869,"n":43,"o":32.05,"t":"2026-10-22T12:00:00Z","v":5530,"vw":31.912297},{"c":31.8535,"h":31.96,"l":31.8535,"n":42,"o":31.9,"t":"2026-10-22T12:15:00Z","v":17736,"vw":31.90157},{"c":31.98,"h":31.98,"l":31.89,"n":35,"o":31.89,"t":"2026-10-22T12:30:00Z","v":23426,"vw":31.95882},{"c":31.88,"h":31.9,"l":31.74,"n":73,"o":31.9,"t":"2026-10-22T12:45:00Z","v":24279,"vw":31.786388},{"c":32.09,"h":32.12,"l":31.8,"n":86,"o":31.85,"t":"2026-10-22T13:00:00Z","v":16063,"vw":31.986012},{"c":32.14,"h":32.19,"l":32.1,"n":83,"o":32.14,"t":"2026-10-22T13:15:00Z","v":18857,"vw":32.14425},{"c":32.67,"h":32.67,"l":32.02,"n":961,"o":32.1,"t":"2026-10-22T13:30:00Z","v":323479,"vw":32.388988},{"c":32.555,"h":32.795,"l":32.505,"n":1462,"o":32.68,"t":"2026-10-22T13:45:00Z","v":624513,"vw":32.679088},{"c":32.515,"h":32.65,"l":32.4409,"n":736,"o":32.56,"t":"2026-10-22T14:00:00Z","v":226841,"vw":32.540882},{"c":32.5,"h":32.62,"l":32.42,"n":380,"o":32.58,"t":"2026-10-22T14:15:00Z","v":122157,"vw":32.509456},{"c":32.42,"h":32.65,"l":32.38,"n":374,"o":32.49,"t":"2026-10-22T14:30:00Z","v":140982,"vw":32.498615},{"c":32.505,"h":32.58,"l":32.27,"n":320,"o":32.45,"t":"2026-10-22T14:45:00Z","v":139999,"vw":32.406134},{"c":32.64,"h":32.67,"l":32.5,"n":301,"o":32.52,"t":"2026-10-22T15:00:00Z","v":128386,"vw":32.615127},{"c":32.59,"h":32.665,"l":32.46,"n":196,"o":32.665,"t":"2026-10-22T15:15:00Z","v":94244,"vw":32.536869},{"c":32.61,"h":32.72,"l":32.51,"n":458,"o":32.59,"t":"2026-10-22T15:30:00Z","v":168792,"vw":32.615155},{"c":32.6799,"h":32.72,"l":32.59,"n":137,"o":32.66,"t":"2026-10-22T15:45:00Z","v":39955,"vw":32.660707},{"c":32.745,"h":32.8,"l":32.63,"n":165,"o":32.65,"t":"2026-10-22T16:00:00Z","v":56837,"vw":32.741083},{"c":32.755,"h":32.915,"l":32.71,"n":272,"o":32.74,"t":"2026-10-22T16:15:00Z","v":113166,"vw":32.816792},{"c":32.99,"h":33.005,"l":32.7809,"n":292,"o":32.79,"t":"2026-10-22T16:30:00Z","v":94750,"vw":32.908042},{"c":32.99,"h":33.17,"l":32.97,"n":295,"o":33.05,"t":"2026-10-22T16:45:00Z","v":99256,"vw":33.101301},{"c":33.075,"h":33.11,"l":32.97,"n":199,"o":33,"t":"2026-10-22T17:00:00Z","v":61342,"vw":33.024063},{"c":32.94,"h":33.0671,"l":32.86,"n":211,"o":33.06,"t":"2026-10-22T17:15:00Z","v":80819,"vw":32.966432},{"c":32.9,"h":32.9999,"l":32.86,"n":177,"o":32.975,"t":"2026-10-22T17:30:00Z","v":57445,"vw":32.94511},{"c":32.87,"h":32.98,"l":32.84,"n":164,"o":32.87,"t":"2026-10-22T17:45:00Z","v":67714,"vw":32.882451},{"c":33.05,"h":33.07,"l":32.85,"n":108,"o":32.85,"t":"2026-10-22T18:00:00Z","v":37761,"vw":32.998569},{"c":32.98,"h":33.02,"l":32.89,"n":105,"o":32.98,"t":"2026-10-22T18:15:00Z","v":30469,"vw":32.950862},{"c":33.095,"h":33.18,"l":32.97,"n":164,"o":33,"t":"2026-10-22T18:30:00Z","v":44276,"vw":33.071109},{"c":33.195,"h":33.205,"l":33.055,"n":115,"o":33.105,"t":"2026-10-22T18:45:00Z","v":28160,"vw":33.121181},{"c":33.3,"h":33.355,"l":33.19,"n":237,"o":33.19,"t":"2026-10-22T19:00:00Z","v":57331,"vw":33.287702},{"c":33.08,"h":33.34,"l":33.08,"n":115,"o":33.34,"t":"2026-10-22T19:15:00Z","v":17557,"vw":33.21099},{"c":33.31,"h":33.36,"l":33.165,"n":181,"o":33.165,"t":"2026-10-22T19:30:00Z","v":27910,"vw":33.284178},{"c":33.23,"h":33.36,"l":33.16,"n":656,"o":33.31,"t":"2026-10-22T19:45:00Z","v":158732,"vw":33.254213},{"c":33.23,"h":33.23,"l":33.23,"n":14,"o":33.23,"t":"2026-10-22T20:00:00Z","v":1845,"vw":33.23},{"c":33.3393,"h":33.41,"l":33.33,"n":14,"o":33.41,"t":"2026-10-22T20:15:00Z","v":1941,"vw":33.342332},{"c":33.321,"h":33.35,"l":33.321,"n":5,"o":33.3246,"t":"2026-10-22T20:30:00Z","v":5501,"vw":33.325035},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-10-22T20:45:00Z","v":200,"vw":33.35},{"c":33.23,"h":33.23,"l":33.23,"n":1,"o":33.23,"t":"2026-10-22T21:30:00Z","v":200,"vw":33.23},{"c":33.3099,"h":33.3099,"l":33.24,"n":7,"o":33.27,"t":"2026-10-22T22:15:00Z","v":806,"vw":33.270474},{"c":33.058,"h":33.19,"l":33.058,"n":3,"o":33.19,"t":"2026-10-22T22:30:00Z","v":535,"vw":33.1108}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.35711987080493746,"strike":47.7152051678025,"iv":0.9032299935345144,"gamma":0.021008514606707294,"theta":-0.025432223193318955,"vega":0.01625684032442622,"rho":0.0022783485306191093,"breakevenPct":45.418128860207624},{"delta":0.15,"premium":0.5454013377926421,"strike":43.55518394648829,"iv":0.8293561872909699,"gamma":0.029986287625418058,"theta":-0.031212040133779262,"vega":0.02154515050167224,"rho":0.0034164312740437336,"breakevenPct":33.40367016843407},{"delta":0.2,"premium":0.7626383763837639,"strike":41.298892988929886,"iv":0.8132047970479704,"gamma":0.03691365313653137,"theta":-0.037133210332103324,"vega":0.026042435424354245,"rho":0.0045385025822291935,"breakevenPct":27.235559820054604},{"delta":0.25,"premium":0.9801169590643275,"strike":39.39961013645224,"iv":0.7792358674463937,"gamma":0.04362105263157895,"theta":-0.0404625730994152,"vega":0.0294812865497076,"rho":0.005661835183285785,"breakevenPct":22.148124797376035},{"delta":0.3,"premium":1.2642945544554454,"strike":38.26980198019802,"iv":0.7971064356435643,"gamma":0.04674455445544554,"theta":-0.04536361386138613,"vega":0.032333415841584154,"rho":0.006741226742060939,"breakevenPct":19.59010386185936},{"delta":0.35,"premium":1.4961759082217971,"strike":36.86806883365201,"iv":0.7624560229445506,"gamma":0.05207151051625239,"theta":-0.04643537284894837,"vega":0.03451108986615679,"rho":0.007856892915603035,"breakevenPct":16.05131811323676},{"delta":0.4,"premium":1.8212471131639725,"strike":35.893764434180135,"iv":0.7733692840646651,"gamma":0.05362494226327945,"theta":-0.04918314087759815,"vega":0.035984988452655894,"rho":0.008909067764124819,"breakevenPct":14.087396537431507},{"delta":0.45,"premium":2.092383820998279,"strike":34.80550774526678,"iv":0.7450845094664371,"gamma":0.05696660929432014,"theta":-0.048647332185886405,"vega":0.03679724612736661,"rho":0.010000114070490954,"breakevenPct":11.61561971766308},{"delta":0.5,"premium":2.495740740740741,"strike":33.94074074074074,"iv":0.7635014814814816,"gamma":0.056077037037037036,"theta":-0.05039925925925926,"vega":0.03718222222222222,"rho":0.010997239038660823,"breakevenPct":10.219860492109273},{"delta":0.55,"premium":2.8198148148148157,"strike":33.01481481481481,"iv":0.7416496296296295,"gamma":0.05728074074074074,"theta":-0.04882518518518519,"vega":0.03690444444444445,"rho":0.012052921388556305,"breakevenPct":8.399266832928888},{"delta":0.6,"premium":3.183662092624357,"strike":32.15608919382504,"iv":0.7246749571183534,"gamma":0.05713121783876501,"theta":-0.04669022298456261,"vega":0.035971698113207544,"rho":0.013078161475385087,"breakevenPct":6.902266581309819},{"delta":0.65,"premium":3.6332197614991486,"strike":31.303236797274273,"iv":0.7199277683134583,"gamma":0.0550793867120954,"theta":-0.04462776831345826,"vega":0.03440647359454855,"rho":0.014041110081527508,"breakevenPct":5.682305519914761},{"delta":0.7,"premium":4.233461538461538,"strike":30.380769230769232,"iv":0.7349903846153846,"gamma":0.05067038461538462,"theta":-0.042971153846153846,"vega":0.03231384615384615,"rho":0.014890930612163608,"breakevenPct":4.707576892827057},{"delta":0.75,"premium":4.867602996254682,"strike":29.43445692883895,"iv":0.7402322097378278,"gamma":0.045898501872659175,"theta":-0.039855056179775285,"vega":0.029533707865168537,"rho":0.01571484686485581,"breakevenPct":3.763264338718714},{"delta":0.8,"premium":5.779281767955802,"strike":28.25966850828729,"iv":0.7719657458563537,"gamma":0.03893977900552485,"theta":-0.036863535911602206,"vega":0.026027071823204417,"rho":0.016324103792386874,"breakevenPct":2.9673612325098118},{"delta":0.85,"premium":6.473788150807899,"strike":27.27109515260323,"iv":0.7437728904847397,"gamma":0.0334096947935368,"theta":-0.030158527827648114,"vega":0.02158258527827648,"rho":0.017099708755811686,"breakevenPct":2.0778126426617773},{"delta":0.9,"premium":7.868335901386749,"strike":25.664098613251156,"iv":0.7723201848998459,"gamma":0.023645608628659474,"theta":-0.024230200308166406,"vega":0.016045608628659475,"rho":0.01733075427967429,"breakevenPct":1.4351579485688868}],"put":[{"delta":0.1,"premium":0.4023109243697479,"strike":25.27310924369748,"iv":0.8252063025210084,"gamma":0.0228109243697479,"theta":-0.022792016806722687,"vega":0.016337394957983194,"rho":-0.0029985002859868903,"breakevenPct":24.76617363625225},{"delta":0.15,"premium":0.5823705179282869,"strike":27.390438247011954,"iv":0.7238521912350597,"gamma":0.034342629482071715,"theta":-0.026394023904382467,"vega":0.021635059760956178,"rho":-0.0044856549575155325,"breakevenPct":18.90596004270172},{"delta":0.2,"premium":0.8906996587030717,"strike":28.331058020477816,"iv":0.7605075085324232,"gamma":0.0392580204778157,"theta":-0.03331467576791809,"vega":0.02595665529010239,"rho":-0.006056611068498812,"breakevenPct":16.99328948582871},{"delta":0.25,"premium":1.2473711340206184,"strike":29.222680412371133,"iv":0.7964088659793814,"gamma":0.04277979381443299,"theta":-0.039557113402061854,"vega":0.02954577319587629,"rho":-0.007664189194034769,"breakevenPct":15.375070245173589},{"delta":0.3,"premium":1.594433781190019,"strike":30.23608445297505,"iv":0.792930518234165,"gamma":0.046979078694817655,"theta":-0.04293186180422265,"vega":0.03234299424184261,"rho":-0.009265724095486717,"breakevenPct":13.359396600565585},{"delta":0.35,"premium":2.004081632653061,"strike":31.189239332096474,"iv":0.7992040816326531,"gamma":0.04965139146567718,"theta":-0.046019109461966606,"vega":0.03442170686456401,"rho":-0.010913156021355602,"breakevenPct":11.715295240355088},{"delta":0.4,"premium":2.497368421052632,"strike":32.11842105263158,"iv":0.8179592105263158,"gamma":0.05069078947368421,"theta":-0.04901710526315789,"vega":0.03591842105263158,"rho":-0.012622916496055223,"breakevenPct":10.396719004238163},{"delta":0.45,"premium":2.8837594696969697,"strike":33.05871212121212,"iv":0.7918289772727273,"gamma":0.05361174242424242,"theta":-0.04842348484848485,"vega":0.03682348484848485,"rho":-0.01425384145544468,"breakevenPct":8.721178983861243},{"delta":0.5,"premium":3.4324000000000003,"strike":34.008,"iv":0.7961792000000001,"gamma":0.0537568,"theta":-0.04884000000000001,"vega":0.0371984,"rho":-0.01600482491108864,"breakevenPct":7.509226208482064},{"delta":0.55,"premium":4.562322274881517,"strike":35.30331753554503,"iv":0.8843127962085308,"gamma":0.04797535545023696,"theta":-0.05370900473933649,"vega":0.03681800947867298,"rho":-0.01820156446336094,"breakevenPct":7.00890779640781},{"delta":0.6,"premium":5.522206303724928,"strike":36.59025787965616,"iv":0.9113028653295129,"gamma":0.04546532951289398,"theta":-0.05379512893982808,"vega":0.03592779369627507,"rho":-0.020271760438495063,"breakevenPct":6.019566894757},{"delta":0.65,"premium":6.710754189944135,"strike":38.08100558659218,"iv":0.9457189944134078,"gamma":0.042062290502793295,"theta":-0.05319748603351956,"vega":0.034486592178770946,"rho":-0.02252340160856536,"breakevenPct":5.105416550765182},{"delta":0.7,"premium":7.754281767955801,"strike":39.472375690607734,"iv":0.9398872928176796,"gamma":0.03964972375690608,"theta":-0.049152209944751384,"vega":0.032349723756906076,"rho":-0.024660010144553032,"breakevenPct":4.053197644588495},{"delta":0.75,"premium":9.591035856573704,"strike":41.57768924302788,"iv":0.9854948207171315,"gamma":0.03458685258964144,"theta":-0.046613545816733076,"vega":0.02957569721115538,"rho":-0.02741939405640282,"breakevenPct":3.240808922335952},{"delta":0.8,"premium":11.856451612903227,"strike":44.11827956989247,"iv":1.0208448028673835,"gamma":0.029392831541218637,"theta":-0.041575268817204296,"vega":0.026005017921146952,"rho":-0.030518982268187257,"breakevenPct":2.4084095922643605},{"delta":0.85,"premium":16.449102429743593,"strike":48.95739836431624,"iv":1.1452701622708408,"gamma":0.021960638206731987,"theta":-0.03731562622636363,"vega":0.02165736114407629,"rho":-0.03547472120589655,"breakevenPct":1.6628473151048224}]},"raw":{"call":[{"delta":0.1,"premium":0.35711987080493746,"strike":47.7152051678025,"iv":0.9032299935345144,"gamma":0.021008514606707294,"theta":-0.025432223193318955,"vega":0.01625684032442622,"rho":0.0022783485306191093,"breakevenPct":45.418128860207624},{"delta":0.15,"premium":0.5454013377926421,"strike":43.55518394648829,"iv":0.8293561872909699,"gamma":0.029986287625418058,"theta":-0.031212040133779262,"vega":0.02154515050167224,"rho":0.0034164312740437336,"breakevenPct":33.40367016843407},{"delta":0.2,"premium":0.7626383763837639,"strike":41.298892988929886,"iv":0.8132047970479704,"gamma":0.03691365313653137,"theta":-0.037133210332103324,"vega":0.026042435424354245,"rho":0.0045385025822291935,"breakevenPct":27.235559820054604},{"delta":0.25,"premium":0.9801169590643275,"strike":39.39961013645224,"iv":0.7792358674463937,"gamma":0.04362105263157895,"theta":-0.0404625730994152,"vega":0.0294812865497076,"rho":0.005661835183285785,"breakevenPct":22.148124797376035},{"delta":0.3,"premium":1.2642945544554454,"strike":38.26980198019802,"iv":0.7971064356435643,"gamma":0.04674455445544554,"theta":-0.04536361386138613,"vega":0.032333415841584154,"rho":0.006741226742060939,"breakevenPct":19.59010386185936},{"delta":0.35,"premium":1.4961759082217971,"strike":36.86806883365201,"iv":0.7624560229445506,"gamma":0.05207151051625239,"theta":-0.04643537284894837,"vega":0.03451108986615679,"rho":0.007856892915603035,"breakevenPct":16.05131811323676},{"delta":0.4,"premium":1.8212471131639725,"strike":35.893764434180135,"iv":0.7733692840646651,"gamma":0.05362494226327945,"theta":-0.04918314087759815,"vega":0.035984988452655894,"rho":0.008909067764124819,"breakevenPct":14.087396537431507},{"delta":0.45,"premium":2.092383820998279,"strike":34.80550774526678,"iv":0.7450845094664371,"gamma":0.05696660929432014,"theta":-0.048647332185886405,"vega":0.03679724612736661,"rho":0.010000114070490954,"breakevenPct":11.61561971766308},{"delta":0.5,"premium":2.495740740740741,"strike":33.94074074074074,"iv":0.7635014814814816,"gamma":0.056077037037037036,"theta":-0.05039925925925926,"vega":0.03718222222222222,"rho":0.010997239038660823,"breakevenPct":10.219860492109273},{"delta":0.55,"premium":2.8198148148148157,"strike":33.01481481481481,"iv":0.7416496296296295,"gamma":0.05728074074074074,"theta":-0.04882518518518519,"vega":0.03690444444444445,"rho":0.012052921388556305,"breakevenPct":8.399266832928888},{"delta":0.6,"premium":3.183662092624357,"strike":32.15608919382504,"iv":0.7246749571183534,"gamma":0.05713121783876501,"theta":-0.04669022298456261,"vega":0.035971698113207544,"rho":0.013078161475385087,"breakevenPct":6.902266581309819},{"delta":0.65,"premium":3.6332197614991486,"strike":31.303236797274273,"iv":0.7199277683134583,"gamma":0.0550793867120954,"theta":-0.04462776831345826,"vega":0.03440647359454855,"rho":0.014041110081527508,"breakevenPct":5.682305519914761},{"delta":0.7,"premium":4.233461538461538,"strike":30.380769230769232,"iv":0.7349903846153846,"gamma":0.05067038461538462,"theta":-0.042971153846153846,"vega":0.03231384615384615,"rho":0.014890930612163608,"breakevenPct":4.707576892827057},{"delta":0.75,"premium":4.867602996254682,"strike":29.43445692883895,"iv":0.7402322097378278,"gamma":0.045898501872659175,"theta":-0.039855056179775285,"vega":0.029533707865168537,"rho":0.01571484686485581,"breakevenPct":3.763264338718714},{"delta":0.8,"premium":5.779281767955802,"strike":28.25966850828729,"iv":0.7719657458563537,"gamma":0.03893977900552485,"theta":-0.036863535911602206,"vega":0.026027071823204417,"rho":0.016324103792386874,"breakevenPct":2.9673612325098118},{"delta":0.85,"premium":6.473788150807899,"strike":27.27109515260323,"iv":0.7437728904847397,"gamma":0.0334096947935368,"theta":-0.030158527827648114,"vega":0.02158258527827648,"rho":0.017099708755811686,"breakevenPct":2.0778126426617773},{"delta":0.9,"premium":7.868335901386749,"strike":25.664098613251156,"iv":0.7723201848998459,"gamma":0.023645608628659474,"theta":-0.024230200308166406,"vega":0.016045608628659475,"rho":0.01733075427967429,"breakevenPct":1.4351579485688868}],"put":[{"delta":0.1,"premium":0.4023109243697479,"strike":25.27310924369748,"iv":0.8252063025210084,"gamma":0.0228109243697479,"theta":-0.022792016806722687,"vega":0.016337394957983194,"rho":-0.0029985002859868903,"breakevenPct":24.76617363625225},{"delta":0.15,"premium":0.5823705179282869,"strike":27.390438247011954,"iv":0.7238521912350597,"gamma":0.034342629482071715,"theta":-0.026394023904382467,"vega":0.021635059760956178,"rho":-0.0044856549575155325,"breakevenPct":18.90596004270172},{"delta":0.2,"premium":0.8906996587030717,"strike":28.331058020477816,"iv":0.7605075085324232,"gamma":0.0392580204778157,"theta":-0.03331467576791809,"vega":0.02595665529010239,"rho":-0.006056611068498812,"breakevenPct":16.99328948582871},{"delta":0.25,"premium":1.2473711340206184,"strike":29.222680412371133,"iv":0.7964088659793814,"gamma":0.04277979381443299,"theta":-0.039557113402061854,"vega":0.02954577319587629,"rho":-0.007664189194034769,"breakevenPct":15.375070245173589},{"delta":0.3,"premium":1.594433781190019,"strike":30.23608445297505,"iv":0.792930518234165,"gamma":0.046979078694817655,"theta":-0.04293186180422265,"vega":0.03234299424184261,"rho":-0.009265724095486717,"breakevenPct":13.359396600565585},{"delta":0.35,"premium":2.004081632653061,"strike":31.189239332096474,"iv":0.7992040816326531,"gamma":0.04965139146567718,"theta":-0.046019109461966606,"vega":0.03442170686456401,"rho":-0.010913156021355602,"breakevenPct":11.715295240355088},{"delta":0.4,"premium":2.497368421052632,"strike":32.11842105263158,"iv":0.8179592105263158,"gamma":0.05069078947368421,"theta":-0.04901710526315789,"vega":0.03591842105263158,"rho":-0.012622916496055223,"breakevenPct":10.396719004238163},{"delta":0.45,"premium":2.8837594696969697,"strike":33.05871212121212,"iv":0.7918289772727273,"gamma":0.05361174242424242,"theta":-0.04842348484848485,"vega":0.03682348484848485,"rho":-0.01425384145544468,"breakevenPct":8.721178983861243},{"delta":0.5,"premium":3.4324000000000003,"strike":34.008,"iv":0.7961792000000001,"gamma":0.0537568,"theta":-0.04884000000000001,"vega":0.0371984,"rho":-0.01600482491108864,"breakevenPct":7.509226208482064},{"delta":0.55,"premium":4.562322274881517,"strike":35.30331753554503,"iv":0.8843127962085308,"gamma":0.04797535545023696,"theta":-0.05370900473933649,"vega":0.03681800947867298,"rho":-0.01820156446336094,"breakevenPct":7.00890779640781},{"delta":0.6,"premium":5.522206303724928,"strike":36.59025787965616,"iv":0.9113028653295129,"gamma":0.04546532951289398,"theta":-0.05379512893982808,"vega":0.03592779369627507,"rho":-0.020271760438495063,"breakevenPct":6.019566894757},{"delta":0.65,"premium":6.710754189944135,"strike":38.08100558659218,"iv":0.9457189944134078,"gamma":0.042062290502793295,"theta":-0.05319748603351956,"vega":0.034486592178770946,"rho":-0.02252340160856536,"breakevenPct":5.105416550765182},{"delta":0.7,"premium":7.754281767955801,"strike":39.472375690607734,"iv":0.9398872928176796,"gamma":0.03964972375690608,"theta":-0.049152209944751384,"vega":0.032349723756906076,"rho":-0.024660010144553032,"breakevenPct":4.053197644588495},{"delta":0.75,"premium":9.591035856573704,"strike":41.57768924302788,"iv":0.9854948207171315,"gamma":0.03458685258964144,"theta":-0.046613545816733076,"vega":0.02957569721115538,"rho":-0.02741939405640282,"breakevenPct":3.240808922335952},{"delta":0.8,"premium":11.856451612903227,"strike":44.11827956989247,"iv":1.0208448028673835,"gamma":0.029392831541218637,"theta":-0.041575268817204296,"vega":0.026005017921146952,"rho":-0.030518982268187257,"breakevenPct":2.4084095922643605},{"delta":0.85,"premium":16.449102429743593,"strike":48.95739836431624,"iv":1.1452701622708408,"gamma":0.021960638206731987,"theta":-0.03731562622636363,"vega":0.02165736114407629,"rho":-0.03547472120589655,"breakevenPct":1.6628473151048224}]}},"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"}}