{"symbol":"BUSE","url":"https://intraalpha.com/companies/BUSE","capturedAt":"2026-10-23T06:53:51.179Z","state":"ready","quote":{"symbol":"BUSE","last_price":30.63,"prev_close":29.77,"regular_close":30.63,"change":0.86,"change_pct":2.8888,"regular_change":0.86,"regular_change_pct":2.8888,"extended_change":0,"extended_change_pct":0,"bid":27.74,"ask":31.5,"bid_size":400,"ask_size":200,"volume":869732,"vwap":30.473367,"open":29.77,"high":30.66,"low":29.765,"close":30.63,"trade_count":16393,"last_trade_at":"2026-10-22T20:00:05.422783602Z","last_quote_at":"2026-10-22T20:00:51.36960834Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:53:50.538670605-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BUSE","fetched_at":"2026-10-23T06:53:50.623154+00:00","name":"First Busey Corp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"First Busey Corporation is the banking holding company for Busey Bank offering retail and commercial banking products and services to individual, corporate, institutional and government clients in the United States. The company is headquartered in Champaign, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2529332000,"ebitda":null,"pe_ratio":12.66,"peg_ratio":1.907,"book_value":28.65,"dividend_per_share":1.02,"dividend_yield":0.0343,"eps":2.42,"revenue_ttm":782878000,"gross_profit_ttm":782878000,"profit_margin":0.295,"operating_margin_ttm":0.471,"return_on_assets_ttm":0.0125,"return_on_equity_ttm":0.0963,"quarterly_earnings_growth":0.327,"quarterly_revenue_growth":-0.009,"analyst_target_price":32.43,"analyst_number":3,"beta":0.743,"fifty_two_week_high":31.7,"fifty_two_week_low":21.49,"fifty_day_ma":30,"two_hundred_day_ma":27.72,"shares_outstanding":82577000,"forward_pe":10.36,"price_to_sales":3.231,"price_to_book":1.045,"ev_to_revenue":3.515,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:53:50.623154+00:00"},"optionObservedAt":"2026-10-22T19:55:02.283Z","bars":[{"c":29.53,"h":29.55,"l":29.37,"n":193,"o":29.37,"t":"2026-10-16T13:30:00Z","v":23538,"vw":29.401286},{"c":29.69,"h":29.75,"l":29.54,"n":139,"o":29.54,"t":"2026-10-16T13:35:00Z","v":7530,"vw":29.653189},{"c":29.72,"h":29.75,"l":29.67,"n":176,"o":29.71,"t":"2026-10-16T13:40:00Z","v":8865,"vw":29.713725},{"c":29.75,"h":29.8,"l":29.72,"n":134,"o":29.76,"t":"2026-10-16T13:45:00Z","v":5267,"vw":29.75755},{"c":29.8,"h":29.815,"l":29.74,"n":222,"o":29.77,"t":"2026-10-16T13:50:00Z","v":13790,"vw":29.787595},{"c":29.78,"h":29.83,"l":29.78,"n":165,"o":29.8,"t":"2026-10-16T13:55:00Z","v":10567,"vw":29.796223},{"c":29.69,"h":29.78,"l":29.68,"n":212,"o":29.775,"t":"2026-10-16T14:00:00Z","v":9717,"vw":29.736238},{"c":29.77,"h":29.785,"l":29.69,"n":145,"o":29.69,"t":"2026-10-16T14:05:00Z","v":5780,"vw":29.761892},{"c":29.755,"h":29.785,"l":29.74,"n":167,"o":29.78,"t":"2026-10-16T14:10:00Z","v":19064,"vw":29.764322},{"c":29.89,"h":29.895,"l":29.77,"n":238,"o":29.77,"t":"2026-10-16T14:15:00Z","v":9962,"vw":29.839538},{"c":29.915,"h":29.96,"l":29.89,"n":283,"o":29.9,"t":"2026-10-16T14:20:00Z","v":14519,"vw":29.915033},{"c":29.915,"h":29.94,"l":29.88,"n":162,"o":29.91,"t":"2026-10-16T14:25:00Z","v":9346,"vw":29.907403},{"c":29.9,"h":29.93,"l":29.88,"n":151,"o":29.92,"t":"2026-10-16T14:30:00Z","v":5630,"vw":29.905431},{"c":29.845,"h":29.89,"l":29.845,"n":144,"o":29.88,"t":"2026-10-16T14:35:00Z","v":6644,"vw":29.874231},{"c":29.815,"h":29.85,"l":29.805,"n":175,"o":29.84,"t":"2026-10-16T14:40:00Z","v":7480,"vw":29.83262},{"c":29.81,"h":29.845,"l":29.79,"n":122,"o":29.82,"t":"2026-10-16T14:45:00Z","v":3718,"vw":29.81768},{"c":29.765,"h":29.815,"l":29.74,"n":297,"o":29.81,"t":"2026-10-16T14:50:00Z","v":14939,"vw":29.762942},{"c":29.76,"h":29.78,"l":29.74,"n":157,"o":29.77,"t":"2026-10-16T14:55:00Z","v":6099,"vw":29.763306},{"c":29.82,"h":29.825,"l":29.76,"n":190,"o":29.76,"t":"2026-10-16T15:00:00Z","v":9118,"vw":29.796867},{"c":29.86,"h":29.87,"l":29.82,"n":171,"o":29.82,"t":"2026-10-16T15:05:00Z","v":6246,"vw":29.853883},{"c":29.84,"h":29.86,"l":29.84,"n":140,"o":29.86,"t":"2026-10-16T15:10:00Z","v":5787,"vw":29.847823},{"c":29.82,"h":29.86,"l":29.82,"n":113,"o":29.845,"t":"2026-10-16T15:15:00Z","v":4745,"vw":29.839697},{"c":29.8,"h":29.835,"l":29.79,"n":173,"o":29.83,"t":"2026-10-16T15:20:00Z","v":6588,"vw":29.810909},{"c":29.74,"h":29.8,"l":29.72,"n":238,"o":29.8,"t":"2026-10-16T15:25:00Z","v":15227,"vw":29.74247},{"c":29.735,"h":29.76,"l":29.71,"n":142,"o":29.74,"t":"2026-10-16T15:30:00Z","v":5745,"vw":29.73375},{"c":29.69,"h":29.735,"l":29.68,"n":122,"o":29.735,"t":"2026-10-16T15:35:00Z","v":4235,"vw":29.701259},{"c":29.665,"h":29.69,"l":29.665,"n":130,"o":29.69,"t":"2026-10-16T15:40:00Z","v":3107,"vw":29.676538},{"c":29.63,"h":29.66,"l":29.63,"n":145,"o":29.66,"t":"2026-10-16T15:45:00Z","v":3529,"vw":29.644836},{"c":29.62,"h":29.63,"l":29.61,"n":114,"o":29.62,"t":"2026-10-16T15:50:00Z","v":2872,"vw":29.622463},{"c":29.59,"h":29.605,"l":29.575,"n":173,"o":29.605,"t":"2026-10-16T15:55:00Z","v":12110,"vw":29.586505},{"c":29.565,"h":29.605,"l":29.55,"n":93,"o":29.6,"t":"2026-10-16T16:00:00Z","v":2515,"vw":29.58},{"c":29.53,"h":29.57,"l":29.53,"n":154,"o":29.57,"t":"2026-10-16T16:05:00Z","v":3641,"vw":29.559305},{"c":29.48,"h":29.53,"l":29.475,"n":103,"o":29.53,"t":"2026-10-16T16:10:00Z","v":2689,"vw":29.499385},{"c":29.48,"h":29.51,"l":29.475,"n":170,"o":29.5,"t":"2026-10-16T16:15:00Z","v":5853,"vw":29.492763},{"c":29.495,"h":29.495,"l":29.48,"n":163,"o":29.495,"t":"2026-10-16T16:20:00Z","v":4067,"vw":29.4875},{"c":29.49,"h":29.5,"l":29.49,"n":86,"o":29.495,"t":"2026-10-16T16:25:00Z","v":2233,"vw":29.495},{"c":29.48,"h":29.5,"l":29.48,"n":143,"o":29.49,"t":"2026-10-16T16:30:00Z","v":3064,"vw":29.49},{"c":29.47,"h":29.49,"l":29.47,"n":119,"o":29.48,"t":"2026-10-16T16:35:00Z","v":2686,"vw":29.479615},{"c":29.46,"h":29.49,"l":29.46,"n":125,"o":29.475,"t":"2026-10-16T16:40:00Z","v":3579,"vw":29.476992},{"c":29.3801,"h":29.46,"l":29.3801,"n":172,"o":29.46,"t":"2026-10-16T16:45:00Z","v":4153,"vw":29.406033},{"c":29.42,"h":29.42,"l":29.39,"n":91,"o":29.4,"t":"2026-10-16T16:50:00Z","v":2576,"vw":29.402046},{"c":29.42,"h":29.42,"l":29.405,"n":124,"o":29.42,"t":"2026-10-16T16:55:00Z","v":3457,"vw":29.415278},{"c":29.4,"h":29.42,"l":29.39,"n":157,"o":29.42,"t":"2026-10-16T17:00:00Z","v":5003,"vw":29.407909},{"c":29.39,"h":29.41,"l":29.38,"n":148,"o":29.41,"t":"2026-10-16T17:05:00Z","v":4196,"vw":29.403067},{"c":29.39,"h":29.39,"l":29.38,"n":171,"o":29.39,"t":"2026-10-16T17:10:00Z","v":3839,"vw":29.389},{"c":29.365,"h":29.405,"l":29.365,"n":169,"o":29.4,"t":"2026-10-16T17:15:00Z","v":9452,"vw":29.377834},{"c":29.4,"h":29.4,"l":29.37,"n":127,"o":29.37,"t":"2026-10-16T17:20:00Z","v":4627,"vw":29.376232},{"c":29.48,"h":29.48,"l":29.43,"n":207,"o":29.43,"t":"2026-10-16T17:25:00Z","v":6263,"vw":29.457915},{"c":29.465,"h":29.47,"l":29.46,"n":190,"o":29.47,"t":"2026-10-16T17:30:00Z","v":8096,"vw":29.46618},{"c":29.47,"h":29.505,"l":29.47,"n":108,"o":29.48,"t":"2026-10-16T17:35:00Z","v":5933,"vw":29.497743},{"c":29.49,"h":29.509,"l":29.46,"n":142,"o":29.46,"t":"2026-10-16T17:40:00Z","v":5435,"vw":29.482735},{"c":29.48,"h":29.48,"l":29.47,"n":51,"o":29.48,"t":"2026-10-16T17:45:00Z","v":1710,"vw":29.4754},{"c":29.47,"h":29.49,"l":29.47,"n":126,"o":29.48,"t":"2026-10-16T17:50:00Z","v":4519,"vw":29.480536},{"c":29.445,"h":29.47,"l":29.44,"n":127,"o":29.465,"t":"2026-10-16T17:55:00Z","v":9094,"vw":29.450402},{"c":29.41,"h":29.44,"l":29.4,"n":174,"o":29.435,"t":"2026-10-16T18:00:00Z","v":4901,"vw":29.416667},{"c":29.42,"h":29.42,"l":29.4,"n":107,"o":29.41,"t":"2026-10-16T18:05:00Z","v":2956,"vw":29.412324},{"c":29.44,"h":29.44,"l":29.42,"n":73,"o":29.42,"t":"2026-10-16T18:10:00Z","v":1708,"vw":29.428571},{"c":29.43,"h":29.45,"l":29.43,"n":87,"o":29.45,"t":"2026-10-16T18:15:00Z","v":2026,"vw":29.44375},{"c":29.47,"h":29.47,"l":29.43,"n":102,"o":29.43,"t":"2026-10-16T18:20:00Z","v":3752,"vw":29.46103},{"c":29.45,"h":29.45,"l":29.45,"n":35,"o":29.45,"t":"2026-10-16T18:25:00Z","v":1028,"vw":29.45},{"c":29.47,"h":29.47,"l":29.42,"n":169,"o":29.44,"t":"2026-10-16T18:30:00Z","v":5271,"vw":29.446534},{"c":29.49,"h":29.49,"l":29.455,"n":77,"o":29.455,"t":"2026-10-16T18:35:00Z","v":1712,"vw":29.466429},{"c":29.455,"h":29.485,"l":29.455,"n":129,"o":29.485,"t":"2026-10-16T18:40:00Z","v":3588,"vw":29.470949},{"c":29.47,"h":29.48,"l":29.46,"n":56,"o":29.46,"t":"2026-10-16T18:45:00Z","v":1321,"vw":29.468571},{"c":29.47,"h":29.49,"l":29.46,"n":153,"o":29.48,"t":"2026-10-16T18:50:00Z","v":4454,"vw":29.478207},{"c":29.48,"h":29.49,"l":29.44,"n":118,"o":29.46,"t":"2026-10-16T18:55:00Z","v":3490,"vw":29.457391},{"c":29.46,"h":29.475,"l":29.45,"n":173,"o":29.475,"t":"2026-10-16T19:00:00Z","v":6088,"vw":29.463947},{"c":29.45,"h":29.475,"l":29.445,"n":191,"o":29.46,"t":"2026-10-16T19:05:00Z","v":6167,"vw":29.459629},{"c":29.43,"h":29.465,"l":29.43,"n":175,"o":29.46,"t":"2026-10-16T19:10:00Z","v":5293,"vw":29.454516},{"c":29.47,"h":29.47,"l":29.44,"n":166,"o":29.44,"t":"2026-10-16T19:15:00Z","v":4595,"vw":29.452222},{"c":29.47,"h":29.49,"l":29.46,"n":184,"o":29.47,"t":"2026-10-16T19:20:00Z","v":5203,"vw":29.4775},{"c":29.455,"h":29.47,"l":29.44,"n":194,"o":29.47,"t":"2026-10-16T19:25:00Z","v":4591,"vw":29.458765},{"c":29.46,"h":29.46,"l":29.44,"n":227,"o":29.46,"t":"2026-10-16T19:30:00Z","v":5745,"vw":29.452577},{"c":29.425,"h":29.47,"l":29.415,"n":279,"o":29.47,"t":"2026-10-16T19:35:00Z","v":11182,"vw":29.447536},{"c":29.39,"h":29.42,"l":29.38,"n":335,"o":29.42,"t":"2026-10-16T19:40:00Z","v":15689,"vw":29.393717},{"c":29.41,"h":29.415,"l":29.39,"n":396,"o":29.405,"t":"2026-10-16T19:45:00Z","v":13605,"vw":29.402126},{"c":29.43,"h":29.47,"l":29.42,"n":584,"o":29.42,"t":"2026-10-16T19:50:00Z","v":25949,"vw":29.441265},{"c":29.42,"h":29.45,"l":29.415,"n":1026,"o":29.43,"t":"2026-10-16T19:55:00Z","v":53387,"vw":29.429669},{"c":29.43,"h":29.43,"l":29.43,"n":25,"o":29.43,"t":"2026-10-16T20:00:00Z","v":157690,"vw":29.43},{"c":29.4,"h":29.455,"l":29.33,"n":229,"o":29.33,"t":"2026-10-19T13:30:00Z","v":18556,"vw":29.377106},{"c":29.43,"h":29.44,"l":29.42,"n":123,"o":29.43,"t":"2026-10-19T13:35:00Z","v":4839,"vw":29.434131},{"c":29.45,"h":29.46,"l":29.41,"n":138,"o":29.43,"t":"2026-10-19T13:40:00Z","v":4813,"vw":29.440582},{"c":29.46,"h":29.46,"l":29.4,"n":99,"o":29.44,"t":"2026-10-19T13:45:00Z","v":4208,"vw":29.42929},{"c":29.41,"h":29.48,"l":29.35,"n":298,"o":29.48,"t":"2026-10-19T13:50:00Z","v":15266,"vw":29.393062},{"c":29.4,"h":29.41,"l":29.36,"n":212,"o":29.4,"t":"2026-10-19T13:55:00Z","v":15319,"vw":29.376355},{"c":29.39,"h":29.405,"l":29.38,"n":62,"o":29.395,"t":"2026-10-19T14:00:00Z","v":2365,"vw":29.393889},{"c":29.45,"h":29.45,"l":29.38,"n":76,"o":29.39,"t":"2026-10-19T14:05:00Z","v":2725,"vw":29.416559},{"c":29.43,"h":29.45,"l":29.41,"n":292,"o":29.45,"t":"2026-10-19T14:10:00Z","v":15002,"vw":29.424019},{"c":29.45,"h":29.45,"l":29.425,"n":80,"o":29.44,"t":"2026-10-19T14:15:00Z","v":2757,"vw":29.438466},{"c":29.43,"h":29.465,"l":29.43,"n":90,"o":29.45,"t":"2026-10-19T14:20:00Z","v":2833,"vw":29.449231},{"c":29.445,"h":29.445,"l":29.41,"n":135,"o":29.42,"t":"2026-10-19T14:25:00Z","v":4628,"vw":29.430695},{"c":29.445,"h":29.47,"l":29.44,"n":114,"o":29.44,"t":"2026-10-19T14:30:00Z","v":6074,"vw":29.448271},{"c":29.46,"h":29.475,"l":29.43,"n":111,"o":29.445,"t":"2026-10-19T14:35:00Z","v":3951,"vw":29.457693},{"c":29.405,"h":29.45,"l":29.405,"n":220,"o":29.45,"t":"2026-10-19T14:40:00Z","v":13121,"vw":29.425643},{"c":29.425,"h":29.43,"l":29.4,"n":126,"o":29.41,"t":"2026-10-19T14:45:00Z","v":4463,"vw":29.415686},{"c":29.42,"h":29.42,"l":29.39,"n":99,"o":29.41,"t":"2026-10-19T14:50:00Z","v":2605,"vw":29.406778},{"c":29.42,"h":29.425,"l":29.4,"n":113,"o":29.41,"t":"2026-10-19T14:55:00Z","v":3678,"vw":29.410692},{"c":29.46,"h":29.46,"l":29.43,"n":90,"o":29.435,"t":"2026-10-19T15:00:00Z","v":2404,"vw":29.438377},{"c":29.465,"h":29.48,"l":29.46,"n":117,"o":29.46,"t":"2026-10-19T15:05:00Z","v":3601,"vw":29.4675},{"c":29.545,"h":29.545,"l":29.48,"n":88,"o":29.48,"t":"2026-10-19T15:10:00Z","v":7059,"vw":29.522216},{"c":29.535,"h":29.545,"l":29.51,"n":145,"o":29.545,"t":"2026-10-19T15:15:00Z","v":11418,"vw":29.525594},{"c":29.54,"h":29.54,"l":29.53,"n":177,"o":29.535,"t":"2026-10-19T15:20:00Z","v":14821,"vw":29.532716},{"c":29.485,"h":29.53,"l":29.48,"n":83,"o":29.53,"t":"2026-10-19T15:25:00Z","v":3242,"vw":29.502644},{"c":29.5,"h":29.505,"l":29.49,"n":82,"o":29.49,"t":"2026-10-19T15:30:00Z","v":3650,"vw":29.495175},{"c":29.52,"h":29.52,"l":29.495,"n":149,"o":29.5,"t":"2026-10-19T15:35:00Z","v":7113,"vw":29.503769},{"c":29.5,"h":29.525,"l":29.5,"n":119,"o":29.52,"t":"2026-10-19T15:40:00Z","v":4378,"vw":29.510555},{"c":29.51,"h":29.515,"l":29.495,"n":139,"o":29.5,"t":"2026-10-19T15:45:00Z","v":8401,"vw":29.505025},{"c":29.505,"h":29.52,"l":29.5,"n":85,"o":29.51,"t":"2026-10-19T15:50:00Z","v":2529,"vw":29.512029},{"c":29.5,"h":29.51,"l":29.48,"n":133,"o":29.5,"t":"2026-10-19T15:55:00Z","v":6560,"vw":29.490213},{"c":29.455,"h":29.5,"l":29.44,"n":119,"o":29.5,"t":"2026-10-19T16:00:00Z","v":3862,"vw":29.458949},{"c":29.44,"h":29.455,"l":29.44,"n":107,"o":29.455,"t":"2026-10-19T16:05:00Z","v":3709,"vw":29.445528},{"c":29.44,"h":29.44,"l":29.43,"n":103,"o":29.44,"t":"2026-10-19T16:10:00Z","v":3029,"vw":29.438125},{"c":29.47,"h":29.47,"l":29.415,"n":157,"o":29.43,"t":"2026-10-19T16:15:00Z","v":5639,"vw":29.436446},{"c":29.44,"h":29.47,"l":29.44,"n":56,"o":29.47,"t":"2026-10-19T16:20:00Z","v":2276,"vw":29.45469},{"c":29.455,"h":29.465,"l":29.445,"n":135,"o":29.45,"t":"2026-10-19T16:25:00Z","v":3923,"vw":29.452344},{"c":29.425,"h":29.45,"l":29.42,"n":132,"o":29.45,"t":"2026-10-19T16:30:00Z","v":7882,"vw":29.432428},{"c":29.42,"h":29.425,"l":29.42,"n":54,"o":29.42,"t":"2026-10-19T16:35:00Z","v":2711,"vw":29.421333},{"c":29.425,"h":29.425,"l":29.425,"n":34,"o":29.425,"t":"2026-10-19T16:40:00Z","v":1657,"vw":29.425},{"c":29.425,"h":29.425,"l":29.41,"n":91,"o":29.425,"t":"2026-10-19T16:45:00Z","v":2796,"vw":29.417041},{"c":29.42,"h":29.425,"l":29.41,"n":70,"o":29.42,"t":"2026-10-19T16:50:00Z","v":2283,"vw":29.416735},{"c":29.43,"h":29.43,"l":29.425,"n":54,"o":29.425,"t":"2026-10-19T16:55:00Z","v":1189,"vw":29.428333},{"c":29.41,"h":29.43,"l":29.41,"n":48,"o":29.43,"t":"2026-10-19T17:00:00Z","v":1715,"vw":29.423367},{"c":29.365,"h":29.4,"l":29.36,"n":114,"o":29.4,"t":"2026-10-19T17:05:00Z","v":3746,"vw":29.378435},{"c":29.365,"h":29.375,"l":29.355,"n":108,"o":29.36,"t":"2026-10-19T17:10:00Z","v":3574,"vw":29.366335},{"c":29.375,"h":29.375,"l":29.365,"n":56,"o":29.365,"t":"2026-10-19T17:15:00Z","v":2452,"vw":29.369375},{"c":29.39,"h":29.4,"l":29.385,"n":119,"o":29.395,"t":"2026-10-19T17:20:00Z","v":3162,"vw":29.393929},{"c":29.395,"h":29.395,"l":29.3912,"n":38,"o":29.3912,"t":"2026-10-19T17:25:00Z","v":742,"vw":29.393921},{"c":29.405,"h":29.41,"l":29.405,"n":83,"o":29.405,"t":"2026-10-19T17:30:00Z","v":2657,"vw":29.409026},{"c":29.405,"h":29.405,"l":29.4,"n":69,"o":29.4,"t":"2026-10-19T17:35:00Z","v":4369,"vw":29.403558},{"c":29.405,"h":29.415,"l":29.405,"n":105,"o":29.41,"t":"2026-10-19T17:40:00Z","v":4256,"vw":29.409623},{"c":29.41,"h":29.41,"l":29.4,"n":131,"o":29.405,"t":"2026-10-19T17:45:00Z","v":6097,"vw":29.405095},{"c":29.425,"h":29.425,"l":29.415,"n":91,"o":29.42,"t":"2026-10-19T17:50:00Z","v":2440,"vw":29.420782},{"c":29.415,"h":29.425,"l":29.41,"n":73,"o":29.425,"t":"2026-10-19T17:55:00Z","v":2338,"vw":29.414116},{"c":29.41,"h":29.41,"l":29.405,"n":77,"o":29.41,"t":"2026-10-19T18:00:00Z","v":3008,"vw":29.409014},{"c":29.405,"h":29.415,"l":29.405,"n":38,"o":29.415,"t":"2026-10-19T18:05:00Z","v":1275,"vw":29.41},{"c":29.415,"h":29.415,"l":29.41,"n":107,"o":29.41,"t":"2026-10-19T18:10:00Z","v":4018,"vw":29.410227},{"c":29.41,"h":29.41,"l":29.41,"n":57,"o":29.41,"t":"2026-10-19T18:15:00Z","v":1868,"vw":29.41},{"c":29.405,"h":29.41,"l":29.405,"n":61,"o":29.405,"t":"2026-10-19T18:20:00Z","v":1697,"vw":29.408913},{"c":29.39,"h":29.41,"l":29.39,"n":125,"o":29.405,"t":"2026-10-19T18:25:00Z","v":5488,"vw":29.40487},{"c":29.37,"h":29.385,"l":29.36,"n":173,"o":29.38,"t":"2026-10-19T18:30:00Z","v":7896,"vw":29.376599},{"c":29.385,"h":29.385,"l":29.375,"n":56,"o":29.375,"t":"2026-10-19T18:35:00Z","v":1626,"vw":29.379287},{"c":29.362,"h":29.38,"l":29.362,"n":82,"o":29.38,"t":"2026-10-19T18:40:00Z","v":3201,"vw":29.370465},{"c":29.365,"h":29.375,"l":29.365,"n":81,"o":29.37,"t":"2026-10-19T18:45:00Z","v":2983,"vw":29.370276},{"c":29.34,"h":29.365,"l":29.335,"n":152,"o":29.365,"t":"2026-10-19T18:50:00Z","v":5711,"vw":29.353465},{"c":29.345,"h":29.35,"l":29.345,"n":105,"o":29.35,"t":"2026-10-19T18:55:00Z","v":3845,"vw":29.348205},{"c":29.34,"h":29.35,"l":29.34,"n":153,"o":29.345,"t":"2026-10-19T19:00:00Z","v":6307,"vw":29.345369},{"c":29.335,"h":29.345,"l":29.33,"n":68,"o":29.345,"t":"2026-10-19T19:05:00Z","v":2270,"vw":29.336333},{"c":29.335,"h":29.335,"l":29.315,"n":135,"o":29.335,"t":"2026-10-19T19:10:00Z","v":5090,"vw":29.328446},{"c":29.34,"h":29.345,"l":29.33,"n":178,"o":29.33,"t":"2026-10-19T19:15:00Z","v":7459,"vw":29.339072},{"c":29.355,"h":29.365,"l":29.335,"n":165,"o":29.345,"t":"2026-10-19T19:20:00Z","v":6252,"vw":29.3527},{"c":29.34,"h":29.36,"l":29.34,"n":88,"o":29.355,"t":"2026-10-19T19:25:00Z","v":2770,"vw":29.353502},{"c":29.34,"h":29.34,"l":29.315,"n":226,"o":29.33,"t":"2026-10-19T19:30:00Z","v":11413,"vw":29.326489},{"c":29.32,"h":29.3418,"l":29.31,"n":209,"o":29.3418,"t":"2026-10-19T19:35:00Z","v":7979,"vw":29.330007},{"c":29.325,"h":29.33,"l":29.32,"n":110,"o":29.33,"t":"2026-10-19T19:40:00Z","v":4514,"vw":29.327714},{"c":29.315,"h":29.335,"l":29.31,"n":235,"o":29.32,"t":"2026-10-19T19:45:00Z","v":10849,"vw":29.323527},{"c":29.29,"h":29.315,"l":29.285,"n":463,"o":29.31,"t":"2026-10-19T19:50:00Z","v":29589,"vw":29.299792},{"c":29.35,"h":29.35,"l":29.29,"n":894,"o":29.29,"t":"2026-10-19T19:55:00Z","v":40964,"vw":29.328637},{"c":29.34,"h":29.34,"l":29.34,"n":27,"o":29.34,"t":"2026-10-19T20:00:00Z","v":137153,"vw":29.34},{"c":29.69,"h":29.69,"l":29.42,"n":136,"o":29.42,"t":"2026-10-20T13:30:00Z","v":10844,"vw":29.495491},{"c":29.9,"h":29.9,"l":29.72,"n":148,"o":29.72,"t":"2026-10-20T13:35:00Z","v":7314,"vw":29.780353},{"c":29.89,"h":29.945,"l":29.87,"n":170,"o":29.89,"t":"2026-10-20T13:40:00Z","v":9015,"vw":29.899554},{"c":29.87,"h":29.92,"l":29.87,"n":333,"o":29.9,"t":"2026-10-20T13:45:00Z","v":26444,"vw":29.90156},{"c":30.01,"h":30.01,"l":29.89,"n":380,"o":29.89,"t":"2026-10-20T13:50:00Z","v":43255,"vw":29.962606},{"c":29.965,"h":30.05,"l":29.95,"n":286,"o":30.04,"t":"2026-10-20T13:55:00Z","v":27325,"vw":29.998607},{"c":29.87,"h":29.98,"l":29.87,"n":175,"o":29.96,"t":"2026-10-20T14:00:00Z","v":6392,"vw":29.925775},{"c":29.9,"h":29.9,"l":29.83,"n":157,"o":29.86,"t":"2026-10-20T14:05:00Z","v":7498,"vw":29.870443},{"c":29.91,"h":29.92,"l":29.89,"n":163,"o":29.9,"t":"2026-10-20T14:10:00Z","v":5180,"vw":29.904234},{"c":29.935,"h":29.935,"l":29.89,"n":142,"o":29.9,"t":"2026-10-20T14:15:00Z","v":3841,"vw":29.899701},{"c":30.06,"h":30.06,"l":29.93,"n":373,"o":29.93,"t":"2026-10-20T14:20:00Z","v":20363,"vw":30.005398},{"c":30.03,"h":30.06,"l":30.01,"n":220,"o":30.05,"t":"2026-10-20T14:25:00Z","v":9434,"vw":30.035126},{"c":29.97,"h":30.04,"l":29.96,"n":246,"o":30.03,"t":"2026-10-20T14:30:00Z","v":9066,"vw":30.001323},{"c":29.99,"h":30,"l":29.965,"n":212,"o":29.98,"t":"2026-10-20T14:35:00Z","v":6410,"vw":29.983396},{"c":30,"h":30.01,"l":29.962,"n":167,"o":29.98,"t":"2026-10-20T14:40:00Z","v":4657,"vw":29.988964},{"c":30.055,"h":30.06,"l":30.015,"n":211,"o":30.015,"t":"2026-10-20T14:45:00Z","v":6569,"vw":30.046323},{"c":30.06,"h":30.095,"l":30.06,"n":278,"o":30.06,"t":"2026-10-20T14:50:00Z","v":11532,"vw":30.075368},{"c":30.03,"h":30.05,"l":30.02,"n":205,"o":30.05,"t":"2026-10-20T14:55:00Z","v":5291,"vw":30.036179},{"c":29.97,"h":30.04,"l":29.97,"n":195,"o":30.04,"t":"2026-10-20T15:00:00Z","v":6420,"vw":29.9996},{"c":29.95,"h":29.975,"l":29.92,"n":213,"o":29.975,"t":"2026-10-20T15:05:00Z","v":7903,"vw":29.941984},{"c":29.912,"h":29.95,"l":29.9,"n":305,"o":29.95,"t":"2026-10-20T15:10:00Z","v":11802,"vw":29.913732},{"c":29.91,"h":29.96,"l":29.91,"n":168,"o":29.92,"t":"2026-10-20T15:15:00Z","v":5423,"vw":29.943417},{"c":29.9,"h":29.92,"l":29.89,"n":141,"o":29.9,"t":"2026-10-20T15:20:00Z","v":4497,"vw":29.906439},{"c":29.87,"h":29.9,"l":29.87,"n":64,"o":29.9,"t":"2026-10-20T15:25:00Z","v":1918,"vw":29.886364},{"c":29.84,"h":29.86,"l":29.84,"n":120,"o":29.86,"t":"2026-10-20T15:30:00Z","v":3066,"vw":29.849688},{"c":29.89,"h":29.89,"l":29.84,"n":171,"o":29.84,"t":"2026-10-20T15:35:00Z","v":5413,"vw":29.864561},{"c":29.91,"h":29.93,"l":29.9,"n":150,"o":29.9003,"t":"2026-10-20T15:40:00Z","v":4982,"vw":29.911803},{"c":29.86,"h":29.91,"l":29.85,"n":128,"o":29.91,"t":"2026-10-20T15:45:00Z","v":5080,"vw":29.879178},{"c":29.88,"h":29.88,"l":29.855,"n":118,"o":29.86,"t":"2026-10-20T15:50:00Z","v":2942,"vw":29.865294},{"c":29.86,"h":29.88,"l":29.855,"n":108,"o":29.88,"t":"2026-10-20T15:55:00Z","v":4266,"vw":29.863429},{"c":29.83,"h":29.865,"l":29.83,"n":80,"o":29.86,"t":"2026-10-20T16:00:00Z","v":2371,"vw":29.851363},{"c":29.845,"h":29.85,"l":29.84,"n":96,"o":29.84,"t":"2026-10-20T16:05:00Z","v":2710,"vw":29.846775},{"c":29.8,"h":29.84,"l":29.8,"n":63,"o":29.84,"t":"2026-10-20T16:10:00Z","v":1710,"vw":29.818571},{"c":29.785,"h":29.835,"l":29.785,"n":155,"o":29.835,"t":"2026-10-20T16:15:00Z","v":4614,"vw":29.810919},{"c":29.76,"h":29.79,"l":29.755,"n":219,"o":29.785,"t":"2026-10-20T16:20:00Z","v":14187,"vw":29.772612},{"c":29.77,"h":29.77,"l":29.745,"n":104,"o":29.76,"t":"2026-10-20T16:25:00Z","v":4849,"vw":29.749816},{"c":29.78,"h":29.79,"l":29.77,"n":76,"o":29.78,"t":"2026-10-20T16:30:00Z","v":2382,"vw":29.782668},{"c":29.77,"h":29.79,"l":29.77,"n":81,"o":29.79,"t":"2026-10-20T16:35:00Z","v":1823,"vw":29.7825},{"c":29.76,"h":29.775,"l":29.76,"n":95,"o":29.775,"t":"2026-10-20T16:40:00Z","v":2804,"vw":29.762692},{"c":29.77,"h":29.77,"l":29.74,"n":65,"o":29.75,"t":"2026-10-20T16:45:00Z","v":4408,"vw":29.754912},{"c":29.74,"h":29.79,"l":29.74,"n":153,"o":29.78,"t":"2026-10-20T16:50:00Z","v":5289,"vw":29.775424},{"c":29.75,"h":29.76,"l":29.75,"n":49,"o":29.75,"t":"2026-10-20T16:55:00Z","v":1055,"vw":29.754},{"c":29.74,"h":29.76,"l":29.74,"n":106,"o":29.76,"t":"2026-10-20T17:00:00Z","v":3057,"vw":29.748667},{"c":29.755,"h":29.76,"l":29.755,"n":57,"o":29.76,"t":"2026-10-20T17:10:00Z","v":1109,"vw":29.757695},{"c":29.76,"h":29.76,"l":29.75,"n":75,"o":29.75,"t":"2026-10-20T17:15:00Z","v":2249,"vw":29.755333},{"c":29.77,"h":29.77,"l":29.755,"n":98,"o":29.76,"t":"2026-10-20T17:20:00Z","v":2828,"vw":29.761945},{"c":29.755,"h":29.76,"l":29.75,"n":92,"o":29.76,"t":"2026-10-20T17:25:00Z","v":1596,"vw":29.753571},{"c":29.76,"h":29.765,"l":29.76,"n":161,"o":29.76,"t":"2026-10-20T17:30:00Z","v":5858,"vw":29.761043},{"c":29.76,"h":29.77,"l":29.76,"n":57,"o":29.77,"t":"2026-10-20T17:35:00Z","v":1590,"vw":29.768463},{"c":29.7841,"h":29.785,"l":29.765,"n":121,"o":29.765,"t":"2026-10-20T17:40:00Z","v":3697,"vw":29.779331},{"c":29.795,"h":29.795,"l":29.78,"n":45,"o":29.78,"t":"2026-10-20T17:45:00Z","v":1230,"vw":29.787522},{"c":29.785,"h":29.8,"l":29.785,"n":74,"o":29.8,"t":"2026-10-20T17:50:00Z","v":2318,"vw":29.791797},{"c":29.7799,"h":29.78,"l":29.765,"n":91,"o":29.78,"t":"2026-10-20T17:55:00Z","v":3250,"vw":29.775443},{"c":29.79,"h":29.795,"l":29.78,"n":138,"o":29.78,"t":"2026-10-20T18:00:00Z","v":4978,"vw":29.791182},{"c":29.79,"h":29.8,"l":29.785,"n":77,"o":29.8,"t":"2026-10-20T18:05:00Z","v":4647,"vw":29.795891},{"c":29.8,"h":29.8,"l":29.795,"n":97,"o":29.8,"t":"2026-10-20T18:10:00Z","v":2531,"vw":29.799687},{"c":29.78,"h":29.8,"l":29.78,"n":96,"o":29.8,"t":"2026-10-20T18:15:00Z","v":2693,"vw":29.7875},{"c":29.77,"h":29.78,"l":29.77,"n":175,"o":29.775,"t":"2026-10-20T18:20:00Z","v":4658,"vw":29.770714},{"c":29.76,"h":29.76,"l":29.76,"n":41,"o":29.76,"t":"2026-10-20T18:25:00Z","v":1218,"vw":29.76},{"c":29.78,"h":29.78,"l":29.77,"n":57,"o":29.775,"t":"2026-10-20T18:30:00Z","v":1675,"vw":29.774},{"c":29.78,"h":29.78,"l":29.775,"n":47,"o":29.78,"t":"2026-10-20T18:35:00Z","v":1343,"vw":29.77875},{"c":29.76,"h":29.785,"l":29.76,"n":110,"o":29.78,"t":"2026-10-20T18:40:00Z","v":4170,"vw":29.773826},{"c":29.79,"h":29.79,"l":29.77,"n":114,"o":29.77,"t":"2026-10-20T18:45:00Z","v":3372,"vw":29.781585},{"c":29.79,"h":29.795,"l":29.79,"n":55,"o":29.79,"t":"2026-10-20T18:50:00Z","v":1984,"vw":29.791095},{"c":29.79,"h":29.79,"l":29.78,"n":76,"o":29.78,"t":"2026-10-20T18:55:00Z","v":2466,"vw":29.784545},{"c":29.78,"h":29.83,"l":29.78,"n":225,"o":29.8,"t":"2026-10-20T19:00:00Z","v":12960,"vw":29.810163},{"c":29.79,"h":29.8,"l":29.79,"n":67,"o":29.8,"t":"2026-10-20T19:05:00Z","v":1981,"vw":29.795116},{"c":29.815,"h":29.815,"l":29.8,"n":52,"o":29.8,"t":"2026-10-20T19:10:00Z","v":1596,"vw":29.806528},{"c":29.83,"h":29.83,"l":29.81,"n":56,"o":29.81,"t":"2026-10-20T19:15:00Z","v":2977,"vw":29.819577},{"c":29.82,"h":29.84,"l":29.8176,"n":102,"o":29.84,"t":"2026-10-20T19:20:00Z","v":3425,"vw":29.824434},{"c":29.855,"h":29.855,"l":29.83,"n":112,"o":29.83,"t":"2026-10-20T19:25:00Z","v":3669,"vw":29.841859},{"c":29.835,"h":29.85,"l":29.83,"n":136,"o":29.845,"t":"2026-10-20T19:30:00Z","v":4680,"vw":29.842905},{"c":29.825,"h":29.84,"l":29.82,"n":154,"o":29.84,"t":"2026-10-20T19:35:00Z","v":4705,"vw":29.829866},{"c":29.875,"h":29.875,"l":29.83,"n":238,"o":29.83,"t":"2026-10-20T19:40:00Z","v":7633,"vw":29.850111},{"c":29.855,"h":29.875,"l":29.85,"n":283,"o":29.87,"t":"2026-10-20T19:45:00Z","v":9405,"vw":29.859827},{"c":29.92,"h":29.92,"l":29.83,"n":419,"o":29.84,"t":"2026-10-20T19:50:00Z","v":15816,"vw":29.877942},{"c":29.895,"h":29.95,"l":29.895,"n":1022,"o":29.92,"t":"2026-10-20T19:55:00Z","v":57550,"vw":29.922534},{"c":29.9,"h":29.9,"l":29.9,"n":23,"o":29.9,"t":"2026-10-20T20:00:00Z","v":111689,"vw":29.9},{"c":29.76,"h":29.76,"l":29.76,"n":3,"o":29.76,"t":"2026-10-21T11:30:00Z","v":200,"vw":29.76},{"c":29.94,"h":30.04,"l":29.94,"n":82,"o":30.03,"t":"2026-10-21T13:30:00Z","v":7395,"vw":30.020072},{"c":29.83,"h":29.98,"l":29.83,"n":256,"o":29.98,"t":"2026-10-21T13:35:00Z","v":21289,"vw":29.932118},{"c":29.84,"h":29.85,"l":29.79,"n":252,"o":29.83,"t":"2026-10-21T13:40:00Z","v":9288,"vw":29.826203},{"c":29.85,"h":29.925,"l":29.83,"n":176,"o":29.85,"t":"2026-10-21T13:45:00Z","v":8913,"vw":29.880444},{"c":29.88,"h":29.88,"l":29.83,"n":96,"o":29.84,"t":"2026-10-21T13:50:00Z","v":3415,"vw":29.84869},{"c":29.85,"h":29.9,"l":29.85,"n":112,"o":29.9,"t":"2026-10-21T13:55:00Z","v":7278,"vw":29.897116},{"c":29.75,"h":29.82,"l":29.75,"n":159,"o":29.82,"t":"2026-10-21T14:00:00Z","v":5014,"vw":29.777111},{"c":29.69,"h":29.73,"l":29.66,"n":157,"o":29.73,"t":"2026-10-21T14:05:00Z","v":4914,"vw":29.698057},{"c":29.68,"h":29.74,"l":29.68,"n":175,"o":29.69,"t":"2026-10-21T14:10:00Z","v":7115,"vw":29.713301},{"c":29.7,"h":29.73,"l":29.68,"n":133,"o":29.69,"t":"2026-10-21T14:15:00Z","v":6963,"vw":29.698272},{"c":29.7,"h":29.705,"l":29.66,"n":111,"o":29.69,"t":"2026-10-21T14:20:00Z","v":4437,"vw":29.684},{"c":29.74,"h":29.74,"l":29.68,"n":114,"o":29.69,"t":"2026-10-21T14:25:00Z","v":4793,"vw":29.703687},{"c":29.735,"h":29.775,"l":29.71,"n":149,"o":29.75,"t":"2026-10-21T14:30:00Z","v":8160,"vw":29.762547},{"c":29.77,"h":29.77,"l":29.715,"n":137,"o":29.74,"t":"2026-10-21T14:35:00Z","v":5550,"vw":29.748308},{"c":29.76,"h":29.765,"l":29.74,"n":104,"o":29.765,"t":"2026-10-21T14:40:00Z","v":3545,"vw":29.758172},{"c":29.78,"h":29.785,"l":29.76,"n":81,"o":29.778,"t":"2026-10-21T14:45:00Z","v":2980,"vw":29.776059},{"c":29.75,"h":29.76,"l":29.75,"n":44,"o":29.76,"t":"2026-10-21T14:50:00Z","v":1653,"vw":29.753226},{"c":29.695,"h":29.75,"l":29.695,"n":125,"o":29.75,"t":"2026-10-21T14:55:00Z","v":5340,"vw":29.717772},{"c":29.71,"h":29.71,"l":29.665,"n":129,"o":29.7,"t":"2026-10-21T15:00:00Z","v":4451,"vw":29.69708},{"c":29.71,"h":29.71,"l":29.68,"n":142,"o":29.71,"t":"2026-10-21T15:05:00Z","v":5906,"vw":29.696594},{"c":29.71,"h":29.74,"l":29.7,"n":164,"o":29.71,"t":"2026-10-21T15:10:00Z","v":9161,"vw":29.716131},{"c":29.745,"h":29.75,"l":29.7,"n":171,"o":29.705,"t":"2026-10-21T15:15:00Z","v":8502,"vw":29.711849},{"c":29.74,"h":29.75,"l":29.735,"n":94,"o":29.75,"t":"2026-10-21T15:20:00Z","v":3944,"vw":29.741447},{"c":29.8,"h":29.8,"l":29.75,"n":176,"o":29.75,"t":"2026-10-21T15:25:00Z","v":4956,"vw":29.772826},{"c":29.825,"h":29.83,"l":29.79,"n":182,"o":29.795,"t":"2026-10-21T15:30:00Z","v":8816,"vw":29.813938},{"c":29.8,"h":29.82,"l":29.8,"n":62,"o":29.82,"t":"2026-10-21T15:35:00Z","v":2111,"vw":29.810966},{"c":29.81,"h":29.81,"l":29.8,"n":68,"o":29.805,"t":"2026-10-21T15:40:00Z","v":3165,"vw":29.808253},{"c":29.78,"h":29.81,"l":29.775,"n":308,"o":29.8,"t":"2026-10-21T15:45:00Z","v":24903,"vw":29.794223},{"c":29.795,"h":29.8,"l":29.78,"n":145,"o":29.79,"t":"2026-10-21T15:50:00Z","v":8409,"vw":29.794403},{"c":29.8,"h":29.81,"l":29.78,"n":137,"o":29.8,"t":"2026-10-21T15:55:00Z","v":3761,"vw":29.797266},{"c":29.77,"h":29.8,"l":29.77,"n":85,"o":29.8,"t":"2026-10-21T16:00:00Z","v":2784,"vw":29.782786},{"c":29.78,"h":29.785,"l":29.76,"n":108,"o":29.775,"t":"2026-10-21T16:05:00Z","v":3112,"vw":29.774918},{"c":29.77,"h":29.785,"l":29.77,"n":119,"o":29.77,"t":"2026-10-21T16:10:00Z","v":2471,"vw":29.778861},{"c":29.815,"h":29.815,"l":29.79,"n":149,"o":29.7975,"t":"2026-10-21T16:15:00Z","v":7531,"vw":29.798282},{"c":29.805,"h":29.81,"l":29.805,"n":60,"o":29.81,"t":"2026-10-21T16:20:00Z","v":1431,"vw":29.807498},{"c":29.825,"h":29.825,"l":29.81,"n":33,"o":29.81,"t":"2026-10-21T16:25:00Z","v":1048,"vw":29.812504},{"c":29.845,"h":29.845,"l":29.83,"n":54,"o":29.835,"t":"2026-10-21T16:30:00Z","v":2207,"vw":29.831511},{"c":29.89,"h":29.89,"l":29.845,"n":108,"o":29.85,"t":"2026-10-21T16:35:00Z","v":4486,"vw":29.857789},{"c":29.875,"h":29.88,"l":29.85,"n":179,"o":29.88,"t":"2026-10-21T16:40:00Z","v":9893,"vw":29.867072},{"c":29.86,"h":29.87,"l":29.86,"n":119,"o":29.87,"t":"2026-10-21T16:45:00Z","v":3996,"vw":29.8624},{"c":29.865,"h":29.865,"l":29.86,"n":45,"o":29.86,"t":"2026-10-21T16:50:00Z","v":1289,"vw":29.86125},{"c":29.875,"h":29.88,"l":29.865,"n":58,"o":29.865,"t":"2026-10-21T16:55:00Z","v":2345,"vw":29.875336},{"c":29.88,"h":29.895,"l":29.88,"n":138,"o":29.88,"t":"2026-10-21T17:00:00Z","v":4310,"vw":29.888542},{"c":29.88,"h":29.89,"l":29.88,"n":48,"o":29.88,"t":"2026-10-21T17:05:00Z","v":1920,"vw":29.884409},{"c":29.86,"h":29.89,"l":29.86,"n":181,"o":29.885,"t":"2026-10-21T17:10:00Z","v":9415,"vw":29.87989},{"c":29.88,"h":29.88,"l":29.86,"n":117,"o":29.86,"t":"2026-10-21T17:15:00Z","v":6997,"vw":29.876866},{"c":29.89,"h":29.89,"l":29.88,"n":15,"o":29.88,"t":"2026-10-21T17:20:00Z","v":654,"vw":29.888},{"c":29.875,"h":29.8975,"l":29.87,"n":155,"o":29.87,"t":"2026-10-21T17:25:00Z","v":8573,"vw":29.889111},{"c":29.88,"h":29.88,"l":29.88,"n":42,"o":29.88,"t":"2026-10-21T17:30:00Z","v":1367,"vw":29.88},{"c":29.88,"h":29.886,"l":29.875,"n":56,"o":29.886,"t":"2026-10-21T17:35:00Z","v":2809,"vw":29.883551},{"c":29.84,"h":29.885,"l":29.84,"n":154,"o":29.885,"t":"2026-10-21T17:40:00Z","v":5351,"vw":29.86664},{"c":29.86,"h":29.88,"l":29.85,"n":88,"o":29.85,"t":"2026-10-21T17:45:00Z","v":5339,"vw":29.876263},{"c":29.84,"h":29.855,"l":29.835,"n":117,"o":29.855,"t":"2026-10-21T17:50:00Z","v":5569,"vw":29.846237},{"c":29.84,"h":29.84,"l":29.83,"n":110,"o":29.84,"t":"2026-10-21T17:55:00Z","v":2362,"vw":29.836719},{"c":29.83,"h":29.84,"l":29.83,"n":90,"o":29.84,"t":"2026-10-21T18:00:00Z","v":3764,"vw":29.833037},{"c":29.815,"h":29.85,"l":29.81,"n":88,"o":29.85,"t":"2026-10-21T18:05:00Z","v":2922,"vw":29.827241},{"c":29.81,"h":29.825,"l":29.805,"n":99,"o":29.82,"t":"2026-10-21T18:10:00Z","v":4310,"vw":29.818324},{"c":29.835,"h":29.835,"l":29.81,"n":101,"o":29.81,"t":"2026-10-21T18:15:00Z","v":3178,"vw":29.827508},{"c":29.825,"h":29.83,"l":29.825,"n":29,"o":29.8275,"t":"2026-10-21T18:20:00Z","v":1618,"vw":29.829457},{"c":29.83,"h":29.83,"l":29.82,"n":89,"o":29.82,"t":"2026-10-21T18:25:00Z","v":4290,"vw":29.82418},{"c":29.835,"h":29.84,"l":29.835,"n":66,"o":29.84,"t":"2026-10-21T18:30:00Z","v":2310,"vw":29.839411},{"c":29.845,"h":29.845,"l":29.84,"n":36,"o":29.84,"t":"2026-10-21T18:35:00Z","v":1119,"vw":29.840714},{"c":29.87,"h":29.87,"l":29.85,"n":140,"o":29.85,"t":"2026-10-21T18:40:00Z","v":5409,"vw":29.863114},{"c":29.79,"h":29.86,"l":29.79,"n":209,"o":29.86,"t":"2026-10-21T18:45:00Z","v":9172,"vw":29.837226},{"c":29.79,"h":29.795,"l":29.77,"n":149,"o":29.7817,"t":"2026-10-21T18:50:00Z","v":5716,"vw":29.784149},{"c":29.73,"h":29.78,"l":29.73,"n":97,"o":29.78,"t":"2026-10-21T18:55:00Z","v":3071,"vw":29.745319},{"c":29.7,"h":29.73,"l":29.68,"n":167,"o":29.73,"t":"2026-10-21T19:00:00Z","v":7216,"vw":29.705698},{"c":29.71,"h":29.74,"l":29.67,"n":154,"o":29.7,"t":"2026-10-21T19:05:00Z","v":5950,"vw":29.707327},{"c":29.75,"h":29.75,"l":29.71,"n":103,"o":29.72,"t":"2026-10-21T19:10:00Z","v":3051,"vw":29.728208},{"c":29.775,"h":29.78,"l":29.755,"n":142,"o":29.76,"t":"2026-10-21T19:15:00Z","v":6694,"vw":29.770027},{"c":29.78,"h":29.79,"l":29.77,"n":129,"o":29.78,"t":"2026-10-21T19:20:00Z","v":5354,"vw":29.781893},{"c":29.855,"h":29.86,"l":29.795,"n":193,"o":29.795,"t":"2026-10-21T19:25:00Z","v":10868,"vw":29.837433},{"c":29.815,"h":29.86,"l":29.8,"n":219,"o":29.855,"t":"2026-10-21T19:30:00Z","v":10088,"vw":29.827855},{"c":29.77,"h":29.815,"l":29.76,"n":226,"o":29.815,"t":"2026-10-21T19:35:00Z","v":9579,"vw":29.783387},{"c":29.79,"h":29.79,"l":29.775,"n":183,"o":29.775,"t":"2026-10-21T19:40:00Z","v":8753,"vw":29.783767},{"c":29.8,"h":29.8,"l":29.78,"n":188,"o":29.785,"t":"2026-10-21T19:45:00Z","v":7970,"vw":29.789048},{"c":29.78,"h":29.815,"l":29.78,"n":474,"o":29.8,"t":"2026-10-21T19:50:00Z","v":29684,"vw":29.798857},{"c":29.77,"h":29.805,"l":29.75,"n":772,"o":29.78,"t":"2026-10-21T19:55:00Z","v":53936,"vw":29.771656},{"c":29.77,"h":29.77,"l":29.77,"n":32,"o":29.77,"t":"2026-10-21T20:00:00Z","v":129318,"vw":29.77},{"c":29.97,"h":29.99,"l":29.765,"n":77,"o":29.77,"t":"2026-10-22T13:30:00Z","v":9976,"vw":29.884669},{"c":30.055,"h":30.07,"l":29.99,"n":140,"o":30.05,"t":"2026-10-22T13:35:00Z","v":16977,"vw":30.04742},{"c":30.12,"h":30.16,"l":30.07,"n":123,"o":30.07,"t":"2026-10-22T13:40:00Z","v":7399,"vw":30.120397},{"c":30.27,"h":30.295,"l":30.16,"n":96,"o":30.16,"t":"2026-10-22T13:45:00Z","v":7336,"vw":30.255666},{"c":30.23,"h":30.315,"l":30.19,"n":149,"o":30.285,"t":"2026-10-22T13:50:00Z","v":8709,"vw":30.209961},{"c":30.34,"h":30.35,"l":30.2,"n":348,"o":30.225,"t":"2026-10-22T13:55:00Z","v":23639,"vw":30.288865},{"c":30.28,"h":30.36,"l":30.255,"n":419,"o":30.36,"t":"2026-10-22T14:00:00Z","v":25694,"vw":30.308557},{"c":30.3,"h":30.34,"l":30.275,"n":482,"o":30.28,"t":"2026-10-22T14:05:00Z","v":50811,"vw":30.305219},{"c":30.315,"h":30.33,"l":30.275,"n":348,"o":30.29,"t":"2026-10-22T14:10:00Z","v":31126,"vw":30.29848},{"c":30.34,"h":30.37,"l":30.315,"n":187,"o":30.315,"t":"2026-10-22T14:15:00Z","v":7230,"vw":30.341591},{"c":30.43,"h":30.43,"l":30.325,"n":217,"o":30.35,"t":"2026-10-22T14:20:00Z","v":10217,"vw":30.382313},{"c":30.39,"h":30.44,"l":30.39,"n":189,"o":30.44,"t":"2026-10-22T14:25:00Z","v":6898,"vw":30.423353},{"c":30.36,"h":30.4,"l":30.36,"n":249,"o":30.39,"t":"2026-10-22T14:30:00Z","v":11191,"vw":30.380247},{"c":30.28,"h":30.36,"l":30.27,"n":247,"o":30.36,"t":"2026-10-22T14:35:00Z","v":9128,"vw":30.308187},{"c":30.37,"h":30.37,"l":30.28,"n":170,"o":30.29,"t":"2026-10-22T14:40:00Z","v":5322,"vw":30.316515},{"c":30.36,"h":30.38,"l":30.36,"n":128,"o":30.36,"t":"2026-10-22T14:45:00Z","v":4669,"vw":30.369673},{"c":30.34,"h":30.38,"l":30.31,"n":239,"o":30.36,"t":"2026-10-22T14:50:00Z","v":8848,"vw":30.343068},{"c":30.39,"h":30.39,"l":30.33,"n":207,"o":30.35,"t":"2026-10-22T14:55:00Z","v":7662,"vw":30.36045},{"c":30.38,"h":30.4,"l":30.35,"n":167,"o":30.4,"t":"2026-10-22T15:00:00Z","v":5969,"vw":30.371143},{"c":30.32,"h":30.4,"l":30.32,"n":208,"o":30.39,"t":"2026-10-22T15:05:00Z","v":7055,"vw":30.363508},{"c":30.36,"h":30.38,"l":30.33,"n":141,"o":30.33,"t":"2026-10-22T15:10:00Z","v":5551,"vw":30.364219},{"c":30.435,"h":30.435,"l":30.37,"n":144,"o":30.37,"t":"2026-10-22T15:15:00Z","v":4676,"vw":30.409051},{"c":30.41,"h":30.44,"l":30.4,"n":149,"o":30.44,"t":"2026-10-22T15:20:00Z","v":5255,"vw":30.422},{"c":30.39,"h":30.42,"l":30.39,"n":156,"o":30.42,"t":"2026-10-22T15:25:00Z","v":4642,"vw":30.399706},{"c":30.39,"h":30.42,"l":30.39,"n":172,"o":30.41,"t":"2026-10-22T15:30:00Z","v":6435,"vw":30.408734},{"c":30.38,"h":30.41,"l":30.38,"n":196,"o":30.38,"t":"2026-10-22T15:35:00Z","v":5543,"vw":30.392036},{"c":30.385,"h":30.41,"l":30.35,"n":250,"o":30.37,"t":"2026-10-22T15:40:00Z","v":9672,"vw":30.377345},{"c":30.37,"h":30.4,"l":30.365,"n":96,"o":30.39,"t":"2026-10-22T15:45:00Z","v":2948,"vw":30.380714},{"c":30.36,"h":30.405,"l":30.36,"n":193,"o":30.3954,"t":"2026-10-22T15:50:00Z","v":5915,"vw":30.383584},{"c":30.38,"h":30.39,"l":30.36,"n":77,"o":30.36,"t":"2026-10-22T15:55:00Z","v":2123,"vw":30.381111},{"c":30.36,"h":30.385,"l":30.36,"n":164,"o":30.38,"t":"2026-10-22T16:00:00Z","v":5487,"vw":30.369864},{"c":30.4,"h":30.41,"l":30.36,"n":130,"o":30.36,"t":"2026-10-22T16:05:00Z","v":13832,"vw":30.398048},{"c":30.42,"h":30.42,"l":30.41,"n":158,"o":30.41,"t":"2026-10-22T16:10:00Z","v":4291,"vw":30.415134},{"c":30.42,"h":30.44,"l":30.415,"n":55,"o":30.44,"t":"2026-10-22T16:15:00Z","v":2265,"vw":30.428784},{"c":30.49,"h":30.49,"l":30.44,"n":167,"o":30.45,"t":"2026-10-22T16:20:00Z","v":5995,"vw":30.46048},{"c":30.46,"h":30.505,"l":30.46,"n":139,"o":30.49,"t":"2026-10-22T16:25:00Z","v":6513,"vw":30.490251},{"c":30.4599,"h":30.475,"l":30.445,"n":128,"o":30.455,"t":"2026-10-22T16:30:00Z","v":4370,"vw":30.456153},{"c":30.48,"h":30.485,"l":30.45,"n":212,"o":30.455,"t":"2026-10-22T16:35:00Z","v":7438,"vw":30.467584},{"c":30.44,"h":30.49,"l":30.44,"n":226,"o":30.49,"t":"2026-10-22T16:40:00Z","v":6182,"vw":30.465334},{"c":30.49,"h":30.49,"l":30.42,"n":186,"o":30.44,"t":"2026-10-22T16:45:00Z","v":6196,"vw":30.459805},{"c":30.52,"h":30.535,"l":30.495,"n":234,"o":30.5,"t":"2026-10-22T16:50:00Z","v":8062,"vw":30.518724},{"c":30.57,"h":30.57,"l":30.52,"n":157,"o":30.52,"t":"2026-10-22T16:55:00Z","v":6715,"vw":30.547553},{"c":30.57,"h":30.57,"l":30.55,"n":276,"o":30.56,"t":"2026-10-22T17:00:00Z","v":11070,"vw":30.559906},{"c":30.53,"h":30.57,"l":30.53,"n":259,"o":30.57,"t":"2026-10-22T17:05:00Z","v":18093,"vw":30.548924},{"c":30.51,"h":30.56,"l":30.51,"n":141,"o":30.53,"t":"2026-10-22T17:10:00Z","v":4788,"vw":30.52744},{"c":30.53,"h":30.54,"l":30.52,"n":121,"o":30.53,"t":"2026-10-22T17:15:00Z","v":4135,"vw":30.527966},{"c":30.61,"h":30.61,"l":30.53,"n":176,"o":30.53,"t":"2026-10-22T17:20:00Z","v":6216,"vw":30.572655},{"c":30.62,"h":30.63,"l":30.6,"n":147,"o":30.6,"t":"2026-10-22T17:25:00Z","v":3636,"vw":30.614658},{"c":30.63,"h":30.63,"l":30.61,"n":131,"o":30.61,"t":"2026-10-22T17:30:00Z","v":5910,"vw":30.624167},{"c":30.6,"h":30.639,"l":30.575,"n":174,"o":30.639,"t":"2026-10-22T17:35:00Z","v":6111,"vw":30.607951},{"c":30.62,"h":30.635,"l":30.6,"n":130,"o":30.6,"t":"2026-10-22T17:40:00Z","v":10469,"vw":30.609166},{"c":30.6,"h":30.63,"l":30.6,"n":116,"o":30.61,"t":"2026-10-22T17:45:00Z","v":3830,"vw":30.611143},{"c":30.565,"h":30.6,"l":30.54,"n":220,"o":30.6,"t":"2026-10-22T17:50:00Z","v":13219,"vw":30.578891},{"c":30.58,"h":30.585,"l":30.56,"n":100,"o":30.56,"t":"2026-10-22T17:55:00Z","v":4130,"vw":30.573341},{"c":30.55,"h":30.6,"l":30.54,"n":146,"o":30.59,"t":"2026-10-22T18:00:00Z","v":4933,"vw":30.567857},{"c":30.54,"h":30.57,"l":30.515,"n":208,"o":30.56,"t":"2026-10-22T18:05:00Z","v":12581,"vw":30.528791},{"c":30.55,"h":30.56,"l":30.53,"n":115,"o":30.53,"t":"2026-10-22T18:10:00Z","v":3717,"vw":30.543436},{"c":30.58,"h":30.58,"l":30.54,"n":178,"o":30.55,"t":"2026-10-22T18:15:00Z","v":6240,"vw":30.565604},{"c":30.56,"h":30.58,"l":30.525,"n":443,"o":30.58,"t":"2026-10-22T18:20:00Z","v":20847,"vw":30.540181},{"c":30.545,"h":30.56,"l":30.54,"n":115,"o":30.55,"t":"2026-10-22T18:25:00Z","v":4249,"vw":30.547976},{"c":30.53,"h":30.55,"l":30.53,"n":182,"o":30.54,"t":"2026-10-22T18:30:00Z","v":6674,"vw":30.545094},{"c":30.54,"h":30.545,"l":30.52,"n":146,"o":30.52,"t":"2026-10-22T18:35:00Z","v":5449,"vw":30.529554},{"c":30.53,"h":30.55,"l":30.52,"n":173,"o":30.54,"t":"2026-10-22T18:40:00Z","v":5372,"vw":30.542435},{"c":30.555,"h":30.555,"l":30.52,"n":166,"o":30.52,"t":"2026-10-22T18:45:00Z","v":5235,"vw":30.539483},{"c":30.555,"h":30.57,"l":30.55,"n":117,"o":30.55,"t":"2026-10-22T18:50:00Z","v":3963,"vw":30.562829},{"c":30.57,"h":30.57,"l":30.55,"n":147,"o":30.55,"t":"2026-10-22T18:55:00Z","v":5970,"vw":30.560464},{"c":30.585,"h":30.59,"l":30.57,"n":198,"o":30.57,"t":"2026-10-22T19:00:00Z","v":6474,"vw":30.579241},{"c":30.61,"h":30.61,"l":30.58,"n":96,"o":30.58,"t":"2026-10-22T19:05:00Z","v":4068,"vw":30.594042},{"c":30.57,"h":30.615,"l":30.57,"n":142,"o":30.61,"t":"2026-10-22T19:10:00Z","v":5620,"vw":30.590903},{"c":30.59,"h":30.59,"l":30.57,"n":104,"o":30.57,"t":"2026-10-22T19:15:00Z","v":2972,"vw":30.577623},{"c":30.52,"h":30.595,"l":30.52,"n":164,"o":30.595,"t":"2026-10-22T19:20:00Z","v":5686,"vw":30.561457},{"c":30.55,"h":30.55,"l":30.52,"n":177,"o":30.52,"t":"2026-10-22T19:25:00Z","v":5697,"vw":30.526875},{"c":30.535,"h":30.54,"l":30.52,"n":260,"o":30.53,"t":"2026-10-22T19:30:00Z","v":5547,"vw":30.529762},{"c":30.56,"h":30.57,"l":30.54,"n":231,"o":30.54,"t":"2026-10-22T19:35:00Z","v":6519,"vw":30.558602},{"c":30.57,"h":30.6,"l":30.565,"n":289,"o":30.565,"t":"2026-10-22T19:40:00Z","v":8755,"vw":30.585863},{"c":30.59,"h":30.61,"l":30.57,"n":368,"o":30.57,"t":"2026-10-22T19:45:00Z","v":17206,"vw":30.588987},{"c":30.59,"h":30.65,"l":30.58,"n":710,"o":30.59,"t":"2026-10-22T19:50:00Z","v":35480,"vw":30.620199},{"c":30.625,"h":30.66,"l":30.59,"n":1171,"o":30.6,"t":"2026-10-22T19:55:00Z","v":62653,"vw":30.628013},{"c":30.63,"h":30.63,"l":30.63,"n":41,"o":30.63,"t":"2026-10-22T20:00:00Z","v":123643,"vw":30.63}],"history":[{"c":24.78,"h":26.35,"l":24.51,"n":6866,"o":25.98,"t":"2024-10-21T04:00:00Z","v":435132,"vw":25.065927},{"c":24.83,"h":24.93,"l":24.61,"n":4396,"o":24.8,"t":"2024-10-22T04:00:00Z","v":313257,"vw":24.813641},{"c":24.69,"h":25.44,"l":24.36,"n":7197,"o":24.74,"t":"2024-10-23T04:00:00Z","v":382366,"vw":24.664437},{"c":24.55,"h":24.73,"l":24.22,"n":6794,"o":24.56,"t":"2024-10-24T04:00:00Z","v":372660,"vw":24.483624},{"c":24.18,"h":24.76,"l":24.095,"n":7008,"o":24.73,"t":"2024-10-25T04:00:00Z","v":345702,"vw":24.233925},{"c":25.3,"h":25.38,"l":24.33,"n":5294,"o":24.37,"t":"2024-10-28T04:00:00Z","v":261365,"vw":25.142349},{"c":24.78,"h":25.25,"l":24.74,"n":5925,"o":25.16,"t":"2024-10-29T04:00:00Z","v":216525,"vw":24.852143},{"c":24.96,"h":25.4,"l":24.53,"n":5642,"o":24.65,"t":"2024-10-30T04:00:00Z","v":263601,"vw":25.081043},{"c":24.31,"h":24.95,"l":24.29,"n":4574,"o":24.95,"t":"2024-10-31T04:00:00Z","v":208536,"vw":24.503779},{"c":24.26,"h":24.5647,"l":24.11,"n":5645,"o":24.43,"t":"2024-11-01T04:00:00Z","v":227445,"vw":24.263953},{"c":23.98,"h":24.145,"l":23.75,"n":5107,"o":24.09,"t":"2024-11-04T05:00:00Z","v":180838,"vw":23.97174},{"c":24.45,"h":24.46,"l":23.89,"n":5072,"o":24.01,"t":"2024-11-05T05:00:00Z","v":228331,"vw":24.335293},{"c":27.29,"h":27.415,"l":26.5207,"n":14439,"o":26.62,"t":"2024-11-06T05:00:00Z","v":976228,"vw":27.098272},{"c":26.4,"h":27.19,"l":26.225,"n":11171,"o":27.08,"t":"2024-11-07T05:00:00Z","v":566059,"vw":26.529203},{"c":26.43,"h":26.71,"l":26.4,"n":7131,"o":26.51,"t":"2024-11-08T05:00:00Z","v":289742,"vw":26.485401},{"c":27.38,"h":27.69,"l":26.56,"n":6139,"o":26.95,"t":"2024-11-11T05:00:00Z","v":230461,"vw":27.379388},{"c":27.15,"h":27.53,"l":26.96,"n":6250,"o":27,"t":"2024-11-12T05:00:00Z","v":218985,"vw":27.150833},{"c":26.83,"h":27.525,"l":26.78,"n":4972,"o":27.37,"t":"2024-11-13T05:00:00Z","v":211110,"vw":27.001748},{"c":26.71,"h":27.17,"l":26.52,"n":6056,"o":26.99,"t":"2024-11-14T05:00:00Z","v":233894,"vw":26.774809},{"c":26.47,"h":26.99,"l":26.285,"n":6060,"o":26.86,"t":"2024-11-15T05:00:00Z","v":215086,"vw":26.516768},{"c":26.4,"h":26.69,"l":26.4,"n":4320,"o":26.42,"t":"2024-11-18T05:00:00Z","v":191953,"vw":26.471092},{"c":26.33,"h":26.48,"l":25.66,"n":4650,"o":25.86,"t":"2024-11-19T05:00:00Z","v":153652,"vw":26.311659},{"c":26.47,"h":26.47,"l":26.09,"n":3859,"o":26.3,"t":"2024-11-20T05:00:00Z","v":153102,"vw":26.352991},{"c":26.85,"h":27.14,"l":26.545,"n":4440,"o":26.66,"t":"2024-11-21T05:00:00Z","v":161130,"vw":26.851678},{"c":27.31,"h":27.35,"l":26.93,"n":5927,"o":26.98,"t":"2024-11-22T05:00:00Z","v":213387,"vw":27.172473},{"c":27.55,"h":28.3,"l":27.335,"n":5178,"o":27.7,"t":"2024-11-25T05:00:00Z","v":292097,"vw":27.677095},{"c":27.17,"h":27.48,"l":27.055,"n":5284,"o":27.29,"t":"2024-11-26T05:00:00Z","v":232728,"vw":27.259607},{"c":26.93,"h":27.495,"l":26.86,"n":4311,"o":27.43,"t":"2024-11-27T05:00:00Z","v":194648,"vw":27.024057},{"c":26.69,"h":27.2,"l":26.49,"n":4243,"o":27.2,"t":"2024-11-29T05:00:00Z","v":178997,"vw":26.704988},{"c":26.9,"h":27.135,"l":26.46,"n":6381,"o":26.56,"t":"2024-12-02T05:00:00Z","v":297937,"vw":26.886952},{"c":26.77,"h":27.09,"l":26.5179,"n":4704,"o":26.87,"t":"2024-12-03T05:00:00Z","v":257961,"vw":26.745939},{"c":26.97,"h":27.035,"l":26.62,"n":6784,"o":26.8,"t":"2024-12-04T05:00:00Z","v":406501,"vw":26.911049},{"c":26.97,"h":27.29,"l":26.83,"n":5227,"o":27.08,"t":"2024-12-05T05:00:00Z","v":209981,"vw":26.94948},{"c":26.93,"h":27.26,"l":26.68,"n":4208,"o":27.13,"t":"2024-12-06T05:00:00Z","v":185392,"vw":26.934901},{"c":26.61,"h":27.12,"l":26.56,"n":3567,"o":26.99,"t":"2024-12-09T05:00:00Z","v":158500,"vw":26.692509},{"c":26.67,"h":27,"l":26.335,"n":3866,"o":26.8,"t":"2024-12-10T05:00:00Z","v":164471,"vw":26.752031},{"c":26.86,"h":27.14,"l":26.64,"n":4814,"o":26.98,"t":"2024-12-11T05:00:00Z","v":248405,"vw":26.926452},{"c":26.43,"h":26.95,"l":26.345,"n":5128,"o":26.51,"t":"2024-12-12T05:00:00Z","v":207634,"vw":26.556999},{"c":26.23,"h":26.38,"l":25.96,"n":4479,"o":26.35,"t":"2024-12-13T05:00:00Z","v":180190,"vw":26.181709},{"c":26.35,"h":26.4,"l":26.06,"n":4541,"o":26.2,"t":"2024-12-16T05:00:00Z","v":140292,"vw":26.3042},{"c":25.73,"h":26.44,"l":25.62,"n":4407,"o":26.17,"t":"2024-12-17T05:00:00Z","v":177404,"vw":25.839167},{"c":24.28,"h":26.05,"l":24.06,"n":7543,"o":25.96,"t":"2024-12-18T05:00:00Z","v":306494,"vw":24.680744},{"c":24.06,"h":25.05,"l":24.02,"n":7677,"o":24.7,"t":"2024-12-19T05:00:00Z","v":242100,"vw":24.177564},{"c":24.14,"h":24.68,"l":23.82,"n":5912,"o":23.82,"t":"2024-12-20T05:00:00Z","v":657575,"vw":24.117814},{"c":24.3,"h":24.33,"l":23.885,"n":6382,"o":24.15,"t":"2024-12-23T05:00:00Z","v":238786,"vw":24.198854},{"c":24.24,"h":24.45,"l":24.04,"n":2382,"o":24.38,"t":"2024-12-24T05:00:00Z","v":90430,"vw":24.2154},{"c":24.25,"h":24.305,"l":24.01,"n":3279,"o":24.05,"t":"2024-12-26T05:00:00Z","v":123280,"vw":24.15923},{"c":23.72,"h":24.3,"l":23.56,"n":4350,"o":24.03,"t":"2024-12-27T05:00:00Z","v":178088,"vw":23.752016},{"c":23.57,"h":23.9,"l":23.425,"n":4172,"o":23.64,"t":"2024-12-30T05:00:00Z","v":158437,"vw":23.606814},{"c":23.57,"h":23.88,"l":23.51,"n":3941,"o":23.75,"t":"2024-12-31T05:00:00Z","v":178100,"vw":23.613819},{"c":23.07,"h":23.86,"l":22.93,"n":5526,"o":23.74,"t":"2025-01-02T05:00:00Z","v":193847,"vw":23.136305},{"c":23.3,"h":23.32,"l":22.88,"n":5107,"o":23.21,"t":"2025-01-03T05:00:00Z","v":198166,"vw":23.2009},{"c":23.26,"h":24.945,"l":23.1948,"n":5299,"o":23.28,"t":"2025-01-06T05:00:00Z","v":230061,"vw":23.400377},{"c":22.77,"h":23.52,"l":22.66,"n":5255,"o":23.35,"t":"2025-01-07T05:00:00Z","v":302742,"vw":22.823692},{"c":22.62,"h":22.86,"l":22.44,"n":6419,"o":22.65,"t":"2025-01-08T05:00:00Z","v":365614,"vw":22.646424},{"c":21.92,"h":22.305,"l":21.75,"n":7253,"o":22.16,"t":"2025-01-10T05:00:00Z","v":354551,"vw":21.950815},{"c":21.96,"h":22.09,"l":21.59,"n":6295,"o":21.63,"t":"2025-01-13T05:00:00Z","v":418382,"vw":21.899448},{"c":22.54,"h":22.59,"l":22.11,"n":5247,"o":22.16,"t":"2025-01-14T05:00:00Z","v":208565,"vw":22.428844},{"c":23.05,"h":23.45,"l":22.71,"n":5593,"o":23.25,"t":"2025-01-15T05:00:00Z","v":372412,"vw":23.023101},{"c":22.86,"h":23.03,"l":22.55,"n":6027,"o":22.88,"t":"2025-01-16T05:00:00Z","v":304326,"vw":22.786797},{"c":23.13,"h":23.41,"l":22.89,"n":7164,"o":23.14,"t":"2025-01-17T05:00:00Z","v":462509,"vw":23.110227},{"c":23.2,"h":23.525,"l":23.1899,"n":5122,"o":23.3,"t":"2025-01-21T05:00:00Z","v":307172,"vw":23.275664},{"c":22.75,"h":23.17,"l":22.66,"n":7177,"o":23.03,"t":"2025-01-22T05:00:00Z","v":268621,"vw":22.80323},{"c":23.1,"h":23.225,"l":22.77,"n":7901,"o":22.77,"t":"2025-01-23T05:00:00Z","v":427979,"vw":23.067726},{"c":22.88,"h":22.99,"l":22.52,"n":7742,"o":22.7,"t":"2025-01-24T05:00:00Z","v":365338,"vw":22.835485},{"c":23.53,"h":23.655,"l":22.9,"n":9984,"o":22.96,"t":"2025-01-27T05:00:00Z","v":607321,"vw":23.426513},{"c":23.45,"h":23.6,"l":23.16,"n":11317,"o":23.3,"t":"2025-01-28T05:00:00Z","v":593594,"vw":23.394527},{"c":23.89,"h":24.4,"l":23.21,"n":8935,"o":23.27,"t":"2025-01-29T05:00:00Z","v":426689,"vw":23.841847},{"c":24.4,"h":24.69,"l":23.97,"n":6658,"o":23.97,"t":"2025-01-30T05:00:00Z","v":332948,"vw":24.398744},{"c":24.28,"h":24.61,"l":24.05,"n":6814,"o":24.41,"t":"2025-01-31T05:00:00Z","v":350411,"vw":24.320332},{"c":23.75,"h":24.2,"l":23.38,"n":5763,"o":23.57,"t":"2025-02-03T05:00:00Z","v":268487,"vw":23.783489},{"c":24.34,"h":24.3732,"l":23.6,"n":6701,"o":23.6,"t":"2025-02-04T05:00:00Z","v":349978,"vw":24.194528},{"c":24.86,"h":24.89,"l":24.155,"n":9086,"o":24.52,"t":"2025-02-05T05:00:00Z","v":463541,"vw":24.62697},{"c":25.35,"h":25.47,"l":24.875,"n":6927,"o":25.04,"t":"2025-02-06T05:00:00Z","v":337937,"vw":25.253302},{"c":24.69,"h":25.6,"l":24.19,"n":8996,"o":25.6,"t":"2025-02-07T05:00:00Z","v":518623,"vw":24.697036},{"c":24.51,"h":25.085,"l":24.45,"n":6235,"o":25,"t":"2025-02-10T05:00:00Z","v":248555,"vw":24.584227},{"c":25.3,"h":25.31,"l":24.4201,"n":5197,"o":24.5,"t":"2025-02-11T05:00:00Z","v":224995,"vw":25.033378},{"c":24.69,"h":25.105,"l":24.685,"n":7076,"o":24.76,"t":"2025-02-12T05:00:00Z","v":292678,"vw":24.786914},{"c":25.05,"h":25.05,"l":24.69,"n":4534,"o":24.88,"t":"2025-02-13T05:00:00Z","v":202048,"vw":24.915344},{"c":24.53,"h":25.31,"l":24.51,"n":5287,"o":25.11,"t":"2025-02-14T05:00:00Z","v":197539,"vw":24.698704},{"c":24.68,"h":24.785,"l":24.37,"n":6998,"o":24.5,"t":"2025-02-18T05:00:00Z","v":228587,"vw":24.63035},{"c":24.88,"h":25.01,"l":24.309,"n":5298,"o":24.38,"t":"2025-02-19T05:00:00Z","v":373015,"vw":24.781705},{"c":24.91,"h":25.04,"l":24.44,"n":7482,"o":24.79,"t":"2025-02-20T05:00:00Z","v":344304,"vw":24.762044},{"c":24.25,"h":25.11,"l":24.24,"n":7307,"o":25.11,"t":"2025-02-21T05:00:00Z","v":376426,"vw":24.504714},{"c":24,"h":24.275,"l":23.83,"n":9831,"o":24.12,"t":"2025-02-24T05:00:00Z","v":608330,"vw":24.017627},{"c":23.93,"h":24.4,"l":23.92,"n":6206,"o":24.23,"t":"2025-02-25T05:00:00Z","v":410517,"vw":24.053562},{"c":23.59,"h":24.08,"l":23.33,"n":6823,"o":23.91,"t":"2025-02-26T05:00:00Z","v":410221,"vw":23.63363},{"c":23.99,"h":24.09,"l":23.43,"n":10969,"o":23.5,"t":"2025-02-27T05:00:00Z","v":752326,"vw":23.8749},{"c":23.99,"h":24.22,"l":23.55,"n":11488,"o":24.13,"t":"2025-02-28T05:00:00Z","v":1673777,"vw":23.979117},{"c":24.04,"h":24.32,"l":23.775,"n":10532,"o":23.99,"t":"2025-03-03T05:00:00Z","v":539385,"vw":24.02281},{"c":22.85,"h":23.96,"l":22.84,"n":14166,"o":23.81,"t":"2025-03-04T05:00:00Z","v":834690,"vw":23.12505},{"c":22.46,"h":23.17,"l":22.235,"n":10185,"o":22.86,"t":"2025-03-05T05:00:00Z","v":941000,"vw":22.489727},{"c":22.59,"h":22.75,"l":22.14,"n":11736,"o":22.35,"t":"2025-03-06T05:00:00Z","v":582354,"vw":22.496433},{"c":22.55,"h":22.89,"l":22.27,"n":9543,"o":22.57,"t":"2025-03-07T05:00:00Z","v":443429,"vw":22.52959},{"c":21.57,"h":22.39,"l":21.56,"n":9735,"o":22.31,"t":"2025-03-10T04:00:00Z","v":522706,"vw":21.727733},{"c":21.26,"h":21.805,"l":21.205,"n":9216,"o":21.72,"t":"2025-03-11T04:00:00Z","v":541395,"vw":21.39194},{"c":21.77,"h":21.95,"l":21.36,"n":8405,"o":21.5,"t":"2025-03-12T04:00:00Z","v":499907,"vw":21.696362},{"c":21.54,"h":22,"l":21.53,"n":9616,"o":21.94,"t":"2025-03-13T04:00:00Z","v":480375,"vw":21.709876},{"c":22.08,"h":22.105,"l":21.66,"n":6351,"o":21.7,"t":"2025-03-14T04:00:00Z","v":360604,"vw":21.97132},{"c":22.45,"h":22.61,"l":22,"n":8599,"o":22.08,"t":"2025-03-17T04:00:00Z","v":478579,"vw":22.370974},{"c":22.15,"h":22.44,"l":22.08,"n":7959,"o":22.38,"t":"2025-03-18T04:00:00Z","v":429699,"vw":22.170763},{"c":22.19,"h":22.44,"l":21.96,"n":6660,"o":22.12,"t":"2025-03-19T04:00:00Z","v":371029,"vw":22.225169},{"c":22.01,"h":22.47,"l":21.92,"n":6862,"o":21.92,"t":"2025-03-20T04:00:00Z","v":352646,"vw":22.189019},{"c":22.05,"h":22.1927,"l":21.72,"n":6926,"o":21.91,"t":"2025-03-21T04:00:00Z","v":905068,"vw":22.003342},{"c":22.41,"h":22.49,"l":22.11,"n":7662,"o":22.42,"t":"2025-03-24T04:00:00Z","v":360654,"vw":22.349007},{"c":22.18,"h":22.5,"l":22.15,"n":7347,"o":22.41,"t":"2025-03-25T04:00:00Z","v":458929,"vw":22.26594},{"c":22.16,"h":22.54,"l":22.11,"n":5819,"o":22.3,"t":"2025-03-26T04:00:00Z","v":307207,"vw":22.212499},{"c":22.39,"h":22.64,"l":21.95,"n":8891,"o":22.16,"t":"2025-03-27T04:00:00Z","v":657988,"vw":22.408759},{"c":21.69,"h":22.31,"l":21.53,"n":7459,"o":22.27,"t":"2025-03-28T04:00:00Z","v":421671,"vw":21.703644},{"c":21.6,"h":21.85,"l":21.5,"n":8202,"o":21.51,"t":"2025-03-31T04:00:00Z","v":576063,"vw":21.633178},{"c":21.57,"h":21.64,"l":21.13,"n":9552,"o":21.4,"t":"2025-04-01T04:00:00Z","v":470991,"vw":21.499754},{"c":21.72,"h":21.75,"l":21.28,"n":5875,"o":21.28,"t":"2025-04-02T04:00:00Z","v":361763,"vw":21.644378},{"c":19.75,"h":20.95,"l":19.66,"n":9827,"o":20.8,"t":"2025-04-03T04:00:00Z","v":808623,"vw":19.92612},{"c":19.21,"h":19.42,"l":18.59,"n":16217,"o":19,"t":"2025-04-04T04:00:00Z","v":1187254,"vw":19.026547},{"c":19.2,"h":20.02,"l":18.4,"n":15943,"o":18.82,"t":"2025-04-07T04:00:00Z","v":1130800,"vw":19.149998},{"c":19.37,"h":20.04,"l":19.11,"n":15786,"o":19.66,"t":"2025-04-08T04:00:00Z","v":1537315,"vw":19.569308},{"c":20.47,"h":20.65,"l":18.62,"n":14132,"o":19.08,"t":"2025-04-09T04:00:00Z","v":1137644,"vw":20.08811},{"c":19.56,"h":20,"l":18.985,"n":11901,"o":19.95,"t":"2025-04-10T04:00:00Z","v":1015799,"vw":19.517251},{"c":19.43,"h":19.51,"l":19,"n":8500,"o":19.36,"t":"2025-04-11T04:00:00Z","v":852815,"vw":19.306789},{"c":19.42,"h":20.035,"l":19.02,"n":8457,"o":19.71,"t":"2025-04-14T04:00:00Z","v":521738,"vw":19.38157},{"c":19.92,"h":20.06,"l":19.42,"n":8642,"o":19.42,"t":"2025-04-15T04:00:00Z","v":542081,"vw":19.885534},{"c":20,"h":20.03,"l":19.42,"n":9788,"o":19.42,"t":"2025-04-16T04:00:00Z","v":588191,"vw":19.877649},{"c":19.96,"h":20.15,"l":19.68,"n":7649,"o":19.68,"t":"2025-04-17T04:00:00Z","v":535484,"vw":19.972657},{"c":19.89,"h":19.96,"l":19.55,"n":6882,"o":19.75,"t":"2025-04-21T04:00:00Z","v":549133,"vw":19.813079},{"c":20.58,"h":20.64,"l":19.91,"n":9402,"o":20.09,"t":"2025-04-22T04:00:00Z","v":688617,"vw":20.430346},{"c":21.25,"h":21.76,"l":20.495,"n":14507,"o":20.86,"t":"2025-04-23T04:00:00Z","v":814161,"vw":21.227701},{"c":21.01,"h":21.13,"l":20.6,"n":12037,"o":21.11,"t":"2025-04-24T04:00:00Z","v":662527,"vw":20.89931},{"c":20.67,"h":20.99,"l":20.31,"n":9016,"o":20.41,"t":"2025-04-25T04:00:00Z","v":464464,"vw":20.661503},{"c":20.94,"h":20.995,"l":20.62,"n":6944,"o":20.8,"t":"2025-04-28T04:00:00Z","v":303775,"vw":20.827931},{"c":20.99,"h":21.05,"l":20.65,"n":10828,"o":20.88,"t":"2025-04-29T04:00:00Z","v":693398,"vw":20.929978},{"c":20.79,"h":20.92,"l":20.46,"n":6401,"o":20.72,"t":"2025-04-30T04:00:00Z","v":435291,"vw":20.764892},{"c":21.1,"h":21.23,"l":20.6079,"n":8699,"o":20.79,"t":"2025-05-01T04:00:00Z","v":511197,"vw":21.054706},{"c":21.69,"h":21.775,"l":21.16,"n":9093,"o":21.16,"t":"2025-05-02T04:00:00Z","v":393474,"vw":21.633463},{"c":21.71,"h":21.97,"l":21.37,"n":9010,"o":21.5,"t":"2025-05-05T04:00:00Z","v":310179,"vw":21.775164},{"c":21.56,"h":21.73,"l":20.91,"n":10045,"o":20.91,"t":"2025-05-06T04:00:00Z","v":349575,"vw":21.590261},{"c":21.64,"h":21.85,"l":21.58,"n":10103,"o":21.82,"t":"2025-05-07T04:00:00Z","v":462002,"vw":21.707347},{"c":22.11,"h":22.255,"l":21.7,"n":11357,"o":21.92,"t":"2025-05-08T04:00:00Z","v":405369,"vw":22.062234},{"c":21.81,"h":22.23,"l":21.79,"n":7240,"o":22.11,"t":"2025-05-09T04:00:00Z","v":298624,"vw":21.879428},{"c":22.43,"h":22.94,"l":22.38,"n":8767,"o":22.82,"t":"2025-05-12T04:00:00Z","v":509162,"vw":22.520341},{"c":22.52,"h":22.58,"l":22.35,"n":8109,"o":22.58,"t":"2025-05-13T04:00:00Z","v":385933,"vw":22.483346},{"c":22.37,"h":22.57,"l":22.2374,"n":7673,"o":22.39,"t":"2025-05-14T04:00:00Z","v":356283,"vw":22.410913},{"c":22.57,"h":22.63,"l":22.265,"n":6086,"o":22.39,"t":"2025-05-15T04:00:00Z","v":401500,"vw":22.53068},{"c":22.48,"h":22.5499,"l":22.28,"n":6491,"o":22.42,"t":"2025-05-16T04:00:00Z","v":394574,"vw":22.468507},{"c":22.54,"h":22.55,"l":22.06,"n":5407,"o":22.23,"t":"2025-05-19T04:00:00Z","v":272891,"vw":22.460559},{"c":22.5,"h":22.66,"l":22.34,"n":5768,"o":22.4,"t":"2025-05-20T04:00:00Z","v":315486,"vw":22.515101},{"c":21.86,"h":22.42,"l":21.75,"n":7131,"o":22.27,"t":"2025-05-21T04:00:00Z","v":564416,"vw":21.9198},{"c":21.81,"h":21.96,"l":21.61,"n":7688,"o":21.64,"t":"2025-05-22T04:00:00Z","v":457114,"vw":21.811257},{"c":21.61,"h":21.75,"l":21.41,"n":6899,"o":21.41,"t":"2025-05-23T04:00:00Z","v":420903,"vw":21.612964},{"c":22.265,"h":22.27,"l":21.68,"n":5704,"o":21.94,"t":"2025-05-27T04:00:00Z","v":320093,"vw":22.151109},{"c":22.06,"h":22.31,"l":21.97,"n":7910,"o":22.23,"t":"2025-05-28T04:00:00Z","v":694480,"vw":22.100878},{"c":22.25,"h":22.25,"l":21.895,"n":10161,"o":22.12,"t":"2025-05-29T04:00:00Z","v":750657,"vw":22.124068},{"c":22.12,"h":22.26,"l":21.885,"n":6307,"o":22.2,"t":"2025-05-30T04:00:00Z","v":605826,"vw":22.099555},{"c":21.97,"h":22.065,"l":21.67,"n":9946,"o":22.03,"t":"2025-06-02T04:00:00Z","v":694840,"vw":21.894584},{"c":22.69,"h":22.85,"l":22.09,"n":12606,"o":22.27,"t":"2025-06-03T04:00:00Z","v":655007,"vw":22.644447},{"c":22.3,"h":22.86,"l":22.21,"n":8899,"o":22.64,"t":"2025-06-04T04:00:00Z","v":588828,"vw":22.331205},{"c":22.23,"h":22.5199,"l":22.05,"n":10209,"o":22.49,"t":"2025-06-05T04:00:00Z","v":491651,"vw":22.202657},{"c":22.73,"h":22.8,"l":22.395,"n":7727,"o":22.55,"t":"2025-06-06T04:00:00Z","v":444110,"vw":22.627772},{"c":22.82,"h":23.04,"l":22.765,"n":8084,"o":22.89,"t":"2025-06-09T04:00:00Z","v":764116,"vw":22.869021},{"c":23.11,"h":23.39,"l":22.82,"n":8375,"o":22.85,"t":"2025-06-10T04:00:00Z","v":408401,"vw":23.174916},{"c":22.73,"h":23.205,"l":22.55,"n":10472,"o":23.13,"t":"2025-06-11T04:00:00Z","v":554250,"vw":22.766563},{"c":22.79,"h":22.87,"l":22.3,"n":9449,"o":22.54,"t":"2025-06-12T04:00:00Z","v":880706,"vw":22.662392},{"c":22.3,"h":22.6799,"l":22.2,"n":9755,"o":22.55,"t":"2025-06-13T04:00:00Z","v":601993,"vw":22.374084},{"c":22.37,"h":22.69,"l":22.31,"n":12433,"o":22.69,"t":"2025-06-16T04:00:00Z","v":673585,"vw":22.439262},{"c":22.24,"h":22.445,"l":22.16,"n":9047,"o":22.16,"t":"2025-06-17T04:00:00Z","v":468624,"vw":22.280598},{"c":22.48,"h":22.66,"l":22.145,"n":8794,"o":22.25,"t":"2025-06-18T04:00:00Z","v":533378,"vw":22.505201},{"c":22.36,"h":22.78,"l":22.34,"n":7752,"o":22.58,"t":"2025-06-20T04:00:00Z","v":1100291,"vw":22.420768},{"c":22.96,"h":23,"l":22.3,"n":8069,"o":22.3,"t":"2025-06-23T04:00:00Z","v":466000,"vw":22.796565},{"c":23.21,"h":23.52,"l":23.09,"n":8744,"o":23.1,"t":"2025-06-24T04:00:00Z","v":609637,"vw":23.253232},{"c":22.95,"h":23.26,"l":22.92,"n":7881,"o":23.21,"t":"2025-06-25T04:00:00Z","v":469212,"vw":22.997022},{"c":23.42,"h":23.485,"l":22.8783,"n":7124,"o":22.92,"t":"2025-06-26T04:00:00Z","v":383040,"vw":23.320879},{"c":23.22,"h":23.62,"l":23.21,"n":9517,"o":23.44,"t":"2025-06-27T04:00:00Z","v":1247614,"vw":23.270109},{"c":22.885,"h":23.38,"l":22.87,"n":11064,"o":23.26,"t":"2025-06-30T04:00:00Z","v":802868,"vw":23.037356},{"c":23.89,"h":24.06,"l":22.87,"n":15024,"o":22.98,"t":"2025-07-01T04:00:00Z","v":1276647,"vw":23.722453},{"c":24.04,"h":24.055,"l":23.71,"n":8083,"o":23.98,"t":"2025-07-02T04:00:00Z","v":525140,"vw":23.975499},{"c":24.38,"h":24.45,"l":24.085,"n":6248,"o":24.18,"t":"2025-07-03T04:00:00Z","v":364133,"vw":24.348838},{"c":24,"h":24.435,"l":23.79,"n":8890,"o":24.25,"t":"2025-07-07T04:00:00Z","v":600883,"vw":24.030874},{"c":24.3,"h":24.64,"l":23.955,"n":10446,"o":24.09,"t":"2025-07-08T04:00:00Z","v":772130,"vw":24.359935},{"c":24.25,"h":24.455,"l":24.09,"n":5880,"o":24.36,"t":"2025-07-09T04:00:00Z","v":375851,"vw":24.249395},{"c":24.26,"h":24.38,"l":24.03,"n":5911,"o":24.07,"t":"2025-07-10T04:00:00Z","v":314452,"vw":24.268583},{"c":23.96,"h":24.14,"l":23.915,"n":5690,"o":24.06,"t":"2025-07-11T04:00:00Z","v":321810,"vw":23.994568},{"c":24.42,"h":24.46,"l":23.875,"n":8680,"o":23.9,"t":"2025-07-14T04:00:00Z","v":426838,"vw":24.303498},{"c":23.68,"h":24.43,"l":23.65,"n":9441,"o":24.39,"t":"2025-07-15T04:00:00Z","v":622799,"vw":23.951823},{"c":24.11,"h":24.2,"l":23.48,"n":9325,"o":23.9,"t":"2025-07-16T04:00:00Z","v":580626,"vw":23.966324},{"c":24.41,"h":24.57,"l":24.1,"n":9654,"o":24.1,"t":"2025-07-17T04:00:00Z","v":536256,"vw":24.422566},{"c":24.37,"h":24.45,"l":23.94,"n":12171,"o":24.33,"t":"2025-07-18T04:00:00Z","v":688256,"vw":24.269617},{"c":24.14,"h":24.63,"l":24.05,"n":8481,"o":24.05,"t":"2025-07-21T04:00:00Z","v":436021,"vw":24.294205},{"c":24.16,"h":24.545,"l":23.99,"n":10710,"o":24.14,"t":"2025-07-22T04:00:00Z","v":826003,"vw":24.295083},{"c":23.68,"h":24.485,"l":23.375,"n":14521,"o":24.24,"t":"2025-07-23T04:00:00Z","v":802846,"vw":23.708412},{"c":23.33,"h":23.73,"l":23.135,"n":12447,"o":23.73,"t":"2025-07-24T04:00:00Z","v":780425,"vw":23.358187},{"c":23.22,"h":23.46,"l":23.035,"n":11378,"o":23.27,"t":"2025-07-25T04:00:00Z","v":648725,"vw":23.196913},{"c":23.03,"h":23.26,"l":22.9691,"n":7323,"o":23.22,"t":"2025-07-28T04:00:00Z","v":376300,"vw":23.08434},{"c":22.78,"h":23.19,"l":22.75,"n":7893,"o":23.19,"t":"2025-07-29T04:00:00Z","v":461157,"vw":22.899953},{"c":22.62,"h":23.13,"l":22.47,"n":8816,"o":22.98,"t":"2025-07-30T04:00:00Z","v":416077,"vw":22.751574},{"c":22.32,"h":22.58,"l":22.26,"n":7286,"o":22.46,"t":"2025-07-31T04:00:00Z","v":360969,"vw":22.356537},{"c":22.13,"h":22.1999,"l":21.63,"n":11998,"o":22.01,"t":"2025-08-01T04:00:00Z","v":702635,"vw":22.044655},{"c":22.31,"h":22.33,"l":22.06,"n":7406,"o":22.2,"t":"2025-08-04T04:00:00Z","v":306787,"vw":22.228159},{"c":22.41,"h":22.47,"l":22.11,"n":7034,"o":22.34,"t":"2025-08-05T04:00:00Z","v":404782,"vw":22.344213},{"c":22.25,"h":22.435,"l":22.17,"n":7615,"o":22.42,"t":"2025-08-06T04:00:00Z","v":510346,"vw":22.289369},{"c":22.08,"h":22.4,"l":21.96,"n":8852,"o":22.4,"t":"2025-08-07T04:00:00Z","v":538255,"vw":22.104474},{"c":22.3,"h":22.5,"l":22.03,"n":7281,"o":22.22,"t":"2025-08-08T04:00:00Z","v":450679,"vw":22.345541},{"c":22.36,"h":22.495,"l":22.24,"n":7806,"o":22.36,"t":"2025-08-11T04:00:00Z","v":467006,"vw":22.348953},{"c":23.25,"h":23.27,"l":22.55,"n":7612,"o":22.58,"t":"2025-08-12T04:00:00Z","v":672975,"vw":22.97522},{"c":23.66,"h":23.71,"l":23.25,"n":7798,"o":23.41,"t":"2025-08-13T04:00:00Z","v":576318,"vw":23.549988},{"c":23.44,"h":23.565,"l":23.3,"n":6007,"o":23.33,"t":"2025-08-14T04:00:00Z","v":405680,"vw":23.448381},{"c":23.24,"h":23.55,"l":23.19,"n":5222,"o":23.55,"t":"2025-08-15T04:00:00Z","v":493891,"vw":23.274925},{"c":23.19,"h":23.295,"l":23.02,"n":6074,"o":23.19,"t":"2025-08-18T04:00:00Z","v":262594,"vw":23.164442},{"c":23.19,"h":23.555,"l":22.925,"n":5474,"o":23.22,"t":"2025-08-19T04:00:00Z","v":329852,"vw":23.242648},{"c":23.23,"h":23.405,"l":23.11,"n":5118,"o":23.32,"t":"2025-08-20T04:00:00Z","v":327788,"vw":23.227875},{"c":23.19,"h":23.435,"l":23.01,"n":6320,"o":23.08,"t":"2025-08-21T04:00:00Z","v":412645,"vw":23.189723},{"c":24.17,"h":24.2225,"l":23.22,"n":12535,"o":23.33,"t":"2025-08-22T04:00:00Z","v":812021,"vw":24.081619},{"c":23.91,"h":24.175,"l":23.9,"n":6688,"o":24.07,"t":"2025-08-25T04:00:00Z","v":265710,"vw":23.978129},{"c":24.44,"h":24.48,"l":23.79,"n":7804,"o":23.84,"t":"2025-08-26T04:00:00Z","v":564631,"vw":24.357917},{"c":24.65,"h":24.83,"l":24.36,"n":8836,"o":24.36,"t":"2025-08-27T04:00:00Z","v":504532,"vw":24.616953},{"c":24.69,"h":24.83,"l":24.5,"n":7901,"o":24.65,"t":"2025-08-28T04:00:00Z","v":456431,"vw":24.643864},{"c":24.7,"h":24.98,"l":24.58,"n":7139,"o":24.69,"t":"2025-08-29T04:00:00Z","v":404677,"vw":24.800505},{"c":24.58,"h":24.609,"l":24.12,"n":9104,"o":24.42,"t":"2025-09-02T04:00:00Z","v":541337,"vw":24.476345},{"c":24.42,"h":24.78,"l":24.305,"n":7273,"o":24.42,"t":"2025-09-03T04:00:00Z","v":463176,"vw":24.434899},{"c":24.77,"h":24.77,"l":24.41,"n":5846,"o":24.56,"t":"2025-09-04T04:00:00Z","v":319250,"vw":24.657295},{"c":24.68,"h":25.18,"l":24.5,"n":6567,"o":24.89,"t":"2025-09-05T04:00:00Z","v":373474,"vw":24.707248},{"c":24.91,"h":24.93,"l":24.45,"n":7676,"o":24.71,"t":"2025-09-08T04:00:00Z","v":396192,"vw":24.765893},{"c":24.7,"h":24.91,"l":24.57,"n":8139,"o":24.81,"t":"2025-09-09T04:00:00Z","v":673367,"vw":24.67359},{"c":24.64,"h":24.9,"l":24.5,"n":7890,"o":24.61,"t":"2025-09-10T04:00:00Z","v":425565,"vw":24.689867},{"c":24.63,"h":24.78,"l":24.51,"n":7073,"o":24.65,"t":"2025-09-11T04:00:00Z","v":445626,"vw":24.656843},{"c":24.61,"h":24.76,"l":24.39,"n":6894,"o":24.6,"t":"2025-09-12T04:00:00Z","v":421503,"vw":24.588266},{"c":24.44,"h":24.74,"l":24.33,"n":7969,"o":24.64,"t":"2025-09-15T04:00:00Z","v":418712,"vw":24.480014},{"c":24.33,"h":24.54,"l":24.02,"n":8461,"o":24.49,"t":"2025-09-16T04:00:00Z","v":483288,"vw":24.257501},{"c":24.5,"h":25.08,"l":24.35,"n":11558,"o":24.5,"t":"2025-09-17T04:00:00Z","v":569166,"vw":24.569486},{"c":25.14,"h":25.15,"l":24.5406,"n":9196,"o":24.61,"t":"2025-09-18T04:00:00Z","v":539870,"vw":25.000765},{"c":24.74,"h":25.14,"l":24.6,"n":11113,"o":25.14,"t":"2025-09-19T04:00:00Z","v":2430787,"vw":24.770996},{"c":24.55,"h":24.735,"l":24.143,"n":10242,"o":24.59,"t":"2025-09-22T04:00:00Z","v":669530,"vw":24.474265},{"c":24.31,"h":25,"l":24.27,"n":7496,"o":24.61,"t":"2025-09-23T04:00:00Z","v":381735,"vw":24.448409},{"c":24.12,"h":24.48,"l":24.06,"n":6452,"o":24.34,"t":"2025-09-24T04:00:00Z","v":294126,"vw":24.156925},{"c":23.99,"h":24.16,"l":23.85,"n":6300,"o":24.08,"t":"2025-09-25T04:00:00Z","v":379583,"vw":23.990948},{"c":24,"h":24.265,"l":23.9,"n":6252,"o":24.09,"t":"2025-09-26T04:00:00Z","v":278717,"vw":24.00992},{"c":23.5,"h":23.93,"l":23.44,"n":8480,"o":23.92,"t":"2025-09-29T04:00:00Z","v":615555,"vw":23.604423},{"c":23.15,"h":24.185,"l":22.925,"n":7801,"o":23.52,"t":"2025-09-30T04:00:00Z","v":363023,"vw":23.132241},{"c":23.08,"h":23.17,"l":22.84,"n":8233,"o":23,"t":"2025-10-01T04:00:00Z","v":391783,"vw":23.064658},{"c":23.06,"h":23.119,"l":22.73,"n":7111,"o":23.02,"t":"2025-10-02T04:00:00Z","v":390915,"vw":22.981763},{"c":23.17,"h":23.48,"l":23.13,"n":7586,"o":23.16,"t":"2025-10-03T04:00:00Z","v":635282,"vw":23.274937},{"c":23.37,"h":23.7,"l":23.19,"n":9335,"o":23.31,"t":"2025-10-06T04:00:00Z","v":592220,"vw":23.399675},{"c":23.18,"h":23.65,"l":23.165,"n":7528,"o":23.48,"t":"2025-10-07T04:00:00Z","v":471210,"vw":23.297207},{"c":23.37,"h":23.38,"l":23.075,"n":7215,"o":23.2,"t":"2025-10-08T04:00:00Z","v":330728,"vw":23.316482},{"c":23.29,"h":23.42,"l":23.16,"n":6591,"o":23.29,"t":"2025-10-09T04:00:00Z","v":273403,"vw":23.261726},{"c":22.46,"h":23.62,"l":22.42,"n":9833,"o":23.2,"t":"2025-10-10T04:00:00Z","v":541044,"vw":22.715407},{"c":22.79,"h":22.82,"l":22.45,"n":6589,"o":22.8,"t":"2025-10-13T04:00:00Z","v":294844,"vw":22.736172},{"c":23.75,"h":23.78,"l":22.61,"n":8460,"o":22.61,"t":"2025-10-14T04:00:00Z","v":428579,"vw":23.581343},{"c":23.32,"h":23.96,"l":23.24,"n":9451,"o":23.71,"t":"2025-10-15T04:00:00Z","v":473747,"vw":23.435709},{"c":22.19,"h":23.24,"l":22,"n":10684,"o":23.21,"t":"2025-10-16T04:00:00Z","v":603016,"vw":22.298715},{"c":22.47,"h":22.66,"l":22.13,"n":11710,"o":22.4,"t":"2025-10-17T04:00:00Z","v":602275,"vw":22.500985},{"c":23.29,"h":23.36,"l":22.47,"n":8353,"o":22.48,"t":"2025-10-20T04:00:00Z","v":352820,"vw":23.117516},{"c":23.25,"h":23.38,"l":23.13,"n":6216,"o":23.13,"t":"2025-10-21T04:00:00Z","v":320400,"vw":23.278092},{"c":23.3,"h":23.6,"l":23.17,"n":7037,"o":23.3,"t":"2025-10-22T04:00:00Z","v":437166,"vw":23.334832},{"c":23.18,"h":23.34,"l":23.035,"n":7475,"o":23.22,"t":"2025-10-23T04:00:00Z","v":338124,"vw":23.190217},{"c":23.48,"h":23.53,"l":23.04,"n":6432,"o":23.05,"t":"2025-10-24T04:00:00Z","v":321421,"vw":23.412952},{"c":23.2,"h":23.59,"l":23.07,"n":8241,"o":23.4,"t":"2025-10-27T04:00:00Z","v":359381,"vw":23.2421},{"c":23.24,"h":23.41,"l":22.98,"n":7640,"o":23.22,"t":"2025-10-28T04:00:00Z","v":363728,"vw":23.204672},{"c":22.53,"h":23.3,"l":22.37,"n":9812,"o":22.58,"t":"2025-10-29T04:00:00Z","v":798595,"vw":22.715505},{"c":22.51,"h":23.31,"l":22.38,"n":8448,"o":23.31,"t":"2025-10-30T04:00:00Z","v":507033,"vw":22.621322},{"c":22.36,"h":22.54,"l":22.12,"n":6862,"o":22.27,"t":"2025-10-31T04:00:00Z","v":405891,"vw":22.351889},{"c":22.7,"h":22.7,"l":22.15,"n":7309,"o":22.37,"t":"2025-11-03T05:00:00Z","v":359229,"vw":22.597076},{"c":22.66,"h":22.7,"l":22.3,"n":9843,"o":22.51,"t":"2025-11-04T05:00:00Z","v":545883,"vw":22.573978},{"c":23.06,"h":23.135,"l":22.56,"n":7244,"o":22.83,"t":"2025-11-05T05:00:00Z","v":395929,"vw":23.009154},{"c":22.76,"h":23.19,"l":22.71,"n":6723,"o":22.91,"t":"2025-11-06T05:00:00Z","v":282714,"vw":22.796363},{"c":22.99,"h":23.005,"l":22.47,"n":5534,"o":22.78,"t":"2025-11-07T05:00:00Z","v":244192,"vw":22.914558},{"c":22.92,"h":23.22,"l":22.8,"n":6941,"o":23.03,"t":"2025-11-10T05:00:00Z","v":334792,"vw":22.961818},{"c":23.03,"h":23.14,"l":22.8,"n":5551,"o":22.93,"t":"2025-11-11T05:00:00Z","v":244409,"vw":23.030418},{"c":23.15,"h":23.44,"l":22.9,"n":7798,"o":22.97,"t":"2025-11-12T05:00:00Z","v":389858,"vw":23.199666},{"c":23.01,"h":23.38,"l":22.89,"n":6262,"o":22.98,"t":"2025-11-13T05:00:00Z","v":344639,"vw":23.065793},{"c":23.16,"h":23.18,"l":22.7,"n":6051,"o":22.92,"t":"2025-11-14T05:00:00Z","v":311030,"vw":23.060745},{"c":22.17,"h":23.15,"l":22.12,"n":7116,"o":23.06,"t":"2025-11-17T05:00:00Z","v":450006,"vw":22.409494},{"c":22.35,"h":22.53,"l":22.125,"n":6790,"o":22.17,"t":"2025-11-18T05:00:00Z","v":377959,"vw":22.372055},{"c":22.5,"h":22.605,"l":22.3,"n":6373,"o":22.34,"t":"2025-11-19T05:00:00Z","v":289624,"vw":22.458198},{"c":22.42,"h":23.03,"l":22.37,"n":7900,"o":22.75,"t":"2025-11-20T05:00:00Z","v":300590,"vw":22.597194},{"c":23.21,"h":23.49,"l":22.435,"n":7286,"o":22.5,"t":"2025-11-21T05:00:00Z","v":369828,"vw":23.088484},{"c":23.21,"h":23.355,"l":22.935,"n":5596,"o":23.19,"t":"2025-11-24T05:00:00Z","v":335032,"vw":23.208887},{"c":23.97,"h":24.07,"l":23.37,"n":6739,"o":23.37,"t":"2025-11-25T05:00:00Z","v":359190,"vw":23.916191},{"c":23.76,"h":23.95,"l":23.71,"n":6809,"o":23.79,"t":"2025-11-26T05:00:00Z","v":598488,"vw":23.773123},{"c":23.54,"h":23.97,"l":23.49,"n":4213,"o":23.97,"t":"2025-11-28T05:00:00Z","v":217833,"vw":23.580763},{"c":23.52,"h":23.92,"l":23.3,"n":10751,"o":23.3,"t":"2025-12-01T05:00:00Z","v":786366,"vw":23.537882},{"c":23.5,"h":23.78,"l":23.48,"n":7344,"o":23.71,"t":"2025-12-02T05:00:00Z","v":301478,"vw":23.550482},{"c":23.94,"h":24.08,"l":23.27,"n":6065,"o":23.62,"t":"2025-12-03T05:00:00Z","v":384817,"vw":23.90682},{"c":24.18,"h":24.3,"l":23.88,"n":6396,"o":24.12,"t":"2025-12-04T05:00:00Z","v":367165,"vw":24.129711},{"c":24.02,"h":24.3,"l":23.98,"n":7450,"o":24.04,"t":"2025-12-05T05:00:00Z","v":400533,"vw":24.10786},{"c":24.29,"h":24.65,"l":24.11,"n":9722,"o":24.27,"t":"2025-12-08T05:00:00Z","v":573358,"vw":24.353625},{"c":24.24,"h":24.69,"l":23.48,"n":8876,"o":24.29,"t":"2025-12-09T05:00:00Z","v":348001,"vw":24.357153},{"c":24.88,"h":25.16,"l":24.13,"n":12584,"o":24.13,"t":"2025-12-10T05:00:00Z","v":1127944,"vw":24.845692},{"c":25.04,"h":25.205,"l":24.82,"n":7993,"o":24.98,"t":"2025-12-11T05:00:00Z","v":433893,"vw":25.036354},{"c":25.17,"h":25.38,"l":25.05,"n":7709,"o":25.19,"t":"2025-12-12T05:00:00Z","v":387267,"vw":25.181659},{"c":25.24,"h":25.47,"l":25.09,"n":8905,"o":25.37,"t":"2025-12-15T05:00:00Z","v":406316,"vw":25.240923},{"c":25.27,"h":25.46,"l":25.18,"n":9006,"o":25.31,"t":"2025-12-16T05:00:00Z","v":440302,"vw":25.2915},{"c":25.2,"h":25.62,"l":25.165,"n":8112,"o":25.22,"t":"2025-12-17T05:00:00Z","v":397398,"vw":25.305891},{"c":25.3,"h":25.515,"l":25.2,"n":7939,"o":25.34,"t":"2025-12-18T05:00:00Z","v":373079,"vw":25.356567},{"c":25,"h":25.41,"l":24.8,"n":7892,"o":25.22,"t":"2025-12-19T05:00:00Z","v":1400647,"vw":25.021854},{"c":24.66,"h":25.26,"l":24.63,"n":9208,"o":25,"t":"2025-12-22T05:00:00Z","v":548334,"vw":24.75596},{"c":24.34,"h":24.73,"l":24.32,"n":7163,"o":24.55,"t":"2025-12-23T05:00:00Z","v":395499,"vw":24.454464},{"c":24.38,"h":24.58,"l":24.25,"n":3970,"o":24.34,"t":"2025-12-24T05:00:00Z","v":261742,"vw":24.426061},{"c":24.4,"h":24.53,"l":24.32,"n":5473,"o":24.33,"t":"2025-12-26T05:00:00Z","v":327484,"vw":24.391329},{"c":24.27,"h":24.46,"l":24.22,"n":5341,"o":24.41,"t":"2025-12-29T05:00:00Z","v":291623,"vw":24.302538},{"c":24.02,"h":24.3615,"l":24.0032,"n":5599,"o":24.25,"t":"2025-12-30T05:00:00Z","v":259983,"vw":24.094627},{"c":23.79,"h":24.115,"l":23.76,"n":5392,"o":24.07,"t":"2025-12-31T05:00:00Z","v":390581,"vw":23.86306},{"c":23.9,"h":24.06,"l":23.475,"n":7815,"o":23.83,"t":"2026-01-02T05:00:00Z","v":557856,"vw":23.873926},{"c":24.2,"h":24.54,"l":23.84,"n":8780,"o":23.84,"t":"2026-01-05T05:00:00Z","v":797767,"vw":24.244861},{"c":24.29,"h":24.35,"l":23.91,"n":7048,"o":24.1,"t":"2026-01-06T05:00:00Z","v":401420,"vw":24.236649},{"c":23.95,"h":24.38,"l":23.84,"n":6317,"o":24.3,"t":"2026-01-07T05:00:00Z","v":375185,"vw":23.989344},{"c":24.54,"h":24.72,"l":23.79,"n":7873,"o":23.79,"t":"2026-01-08T05:00:00Z","v":373854,"vw":24.54002},{"c":24.07,"h":24.66,"l":24.04,"n":6652,"o":24.55,"t":"2026-01-09T05:00:00Z","v":335710,"vw":24.212181},{"c":23.86,"h":24.11,"l":23.66,"n":7838,"o":23.88,"t":"2026-01-12T05:00:00Z","v":389384,"vw":23.886509},{"c":23.7,"h":24.01,"l":23.65,"n":6778,"o":23.93,"t":"2026-01-13T05:00:00Z","v":364149,"vw":23.756416},{"c":24.2,"h":24.22,"l":23.71,"n":8473,"o":23.71,"t":"2026-01-14T05:00:00Z","v":626419,"vw":24.051385},{"c":24.86,"h":24.87,"l":24.2,"n":10072,"o":24.24,"t":"2026-01-15T05:00:00Z","v":624188,"vw":24.749714},{"c":24.4,"h":24.97,"l":24.3,"n":10184,"o":24.8,"t":"2026-01-16T05:00:00Z","v":633485,"vw":24.54694},{"c":24.38,"h":24.59,"l":24.16,"n":9767,"o":24.16,"t":"2026-01-20T05:00:00Z","v":439819,"vw":24.368825},{"c":25.49,"h":25.58,"l":24.52,"n":9609,"o":24.52,"t":"2026-01-21T05:00:00Z","v":583049,"vw":25.267304},{"c":25.71,"h":26.08,"l":25.49,"n":10813,"o":25.49,"t":"2026-01-22T05:00:00Z","v":620370,"vw":25.836752},{"c":24.61,"h":25.47,"l":24.56,"n":11280,"o":25.29,"t":"2026-01-23T05:00:00Z","v":560605,"vw":24.804878},{"c":24.72,"h":24.875,"l":24.31,"n":12244,"o":24.61,"t":"2026-01-26T05:00:00Z","v":568258,"vw":24.650598},{"c":25.05,"h":25.09,"l":24.74,"n":11464,"o":24.82,"t":"2026-01-27T05:00:00Z","v":613929,"vw":24.939519},{"c":24.39,"h":25.39,"l":24.05,"n":20274,"o":25.05,"t":"2026-01-28T05:00:00Z","v":1307543,"vw":24.454889},{"c":24.68,"h":24.84,"l":24.265,"n":17945,"o":24.47,"t":"2026-01-29T05:00:00Z","v":974972,"vw":24.551693},{"c":24.65,"h":24.87,"l":24.46,"n":15856,"o":24.64,"t":"2026-01-30T05:00:00Z","v":1290009,"vw":24.594346},{"c":25.44,"h":25.55,"l":24.5,"n":16669,"o":24.8,"t":"2026-02-02T05:00:00Z","v":734717,"vw":25.395527},{"c":25.74,"h":26,"l":25.305,"n":15360,"o":25.4,"t":"2026-02-03T05:00:00Z","v":671582,"vw":25.636235},{"c":26.34,"h":26.625,"l":25.905,"n":15488,"o":25.99,"t":"2026-02-04T05:00:00Z","v":902315,"vw":26.375381},{"c":26.52,"h":26.79,"l":26.13,"n":17036,"o":26.3,"t":"2026-02-05T05:00:00Z","v":666451,"vw":26.435746},{"c":27.27,"h":27.345,"l":26.65,"n":15977,"o":26.65,"t":"2026-02-06T05:00:00Z","v":1217821,"vw":27.210226},{"c":27.41,"h":27.65,"l":26.7201,"n":9006,"o":27.22,"t":"2026-02-09T05:00:00Z","v":671975,"vw":27.440079},{"c":26.88,"h":27.57,"l":26.7,"n":14643,"o":27.24,"t":"2026-02-10T05:00:00Z","v":1124319,"vw":27.029943},{"c":26.45,"h":27.315,"l":26.35,"n":10968,"o":26.88,"t":"2026-02-11T05:00:00Z","v":620843,"vw":26.599279},{"c":26.44,"h":26.99,"l":25.9,"n":13752,"o":26.63,"t":"2026-02-12T05:00:00Z","v":608449,"vw":26.350018},{"c":26.55,"h":26.69,"l":26.13,"n":9536,"o":26.35,"t":"2026-02-13T05:00:00Z","v":398929,"vw":26.517079},{"c":26.54,"h":26.915,"l":26.4,"n":10056,"o":26.61,"t":"2026-02-17T05:00:00Z","v":406998,"vw":26.623996},{"c":26.31,"h":26.84,"l":26.2,"n":10271,"o":26.57,"t":"2026-02-18T05:00:00Z","v":431346,"vw":26.407107},{"c":26.21,"h":26.365,"l":25.98,"n":8209,"o":26.14,"t":"2026-02-19T05:00:00Z","v":363236,"vw":26.164617},{"c":26.43,"h":26.55,"l":26.03,"n":11647,"o":26.22,"t":"2026-02-20T05:00:00Z","v":805232,"vw":26.349779},{"c":25.38,"h":26.58,"l":25.05,"n":15025,"o":26.43,"t":"2026-02-23T05:00:00Z","v":802330,"vw":25.371839},{"c":25.48,"h":25.63,"l":25.24,"n":10345,"o":25.29,"t":"2026-02-24T05:00:00Z","v":414027,"vw":25.422154},{"c":25.89,"h":26.01,"l":25.22,"n":8209,"o":25.59,"t":"2026-02-25T05:00:00Z","v":379598,"vw":25.844365},{"c":25.95,"h":26.4,"l":25.75,"n":9544,"o":25.85,"t":"2026-02-26T05:00:00Z","v":432634,"vw":25.952507},{"c":25.36,"h":25.67,"l":24.97,"n":14738,"o":25.45,"t":"2026-02-27T05:00:00Z","v":787103,"vw":25.287488},{"c":25.68,"h":26.03,"l":24.83,"n":16005,"o":24.88,"t":"2026-03-02T05:00:00Z","v":816880,"vw":25.72166},{"c":25.8,"h":25.98,"l":24.77,"n":16791,"o":25.04,"t":"2026-03-03T05:00:00Z","v":841289,"vw":25.694902},{"c":25.66,"h":26.01,"l":25.66,"n":12836,"o":25.86,"t":"2026-03-04T05:00:00Z","v":592910,"vw":25.7935},{"c":25.27,"h":25.52,"l":25.06,"n":11777,"o":25.48,"t":"2026-03-05T05:00:00Z","v":502878,"vw":25.252537},{"c":25.11,"h":25.14,"l":24.27,"n":16845,"o":24.7,"t":"2026-03-06T05:00:00Z","v":884531,"vw":24.919899},{"c":25.04,"h":25.2,"l":24.15,"n":13852,"o":24.71,"t":"2026-03-09T04:00:00Z","v":540128,"vw":24.835157},{"c":25.06,"h":25.74,"l":24.81,"n":14230,"o":24.92,"t":"2026-03-10T04:00:00Z","v":595686,"vw":25.180737},{"c":24.88,"h":25.16,"l":24.61,"n":13192,"o":25.01,"t":"2026-03-11T04:00:00Z","v":515114,"vw":24.85094},{"c":24.87,"h":24.9599,"l":24.31,"n":10447,"o":24.37,"t":"2026-03-12T04:00:00Z","v":481044,"vw":24.754461},{"c":24.68,"h":25.055,"l":24.61,"n":11036,"o":25.03,"t":"2026-03-13T04:00:00Z","v":420302,"vw":24.728636},{"c":25.11,"h":25.14,"l":24.84,"n":11134,"o":24.92,"t":"2026-03-16T04:00:00Z","v":569184,"vw":25.052103},{"c":24.79,"h":25.43,"l":24.76,"n":11057,"o":25.29,"t":"2026-03-17T04:00:00Z","v":682843,"vw":24.883827},{"c":24.17,"h":24.74,"l":24.09,"n":16205,"o":24.61,"t":"2026-03-18T04:00:00Z","v":1055161,"vw":24.266779},{"c":24.53,"h":24.67,"l":23.82,"n":15337,"o":24.06,"t":"2026-03-19T04:00:00Z","v":747251,"vw":24.253306},{"c":24.5,"h":24.7,"l":24.31,"n":11142,"o":24.56,"t":"2026-03-20T04:00:00Z","v":1094680,"vw":24.499874},{"c":25.06,"h":25.53,"l":24.88,"n":16041,"o":25.08,"t":"2026-03-23T04:00:00Z","v":746478,"vw":25.168252},{"c":24.9,"h":25.55,"l":24.83,"n":16072,"o":24.95,"t":"2026-03-24T04:00:00Z","v":852324,"vw":25.118208},{"c":24.9,"h":25.25,"l":24.66,"n":15977,"o":25.19,"t":"2026-03-25T04:00:00Z","v":760381,"vw":24.875673},{"c":24.96,"h":25.005,"l":24.69,"n":10715,"o":24.69,"t":"2026-03-26T04:00:00Z","v":469964,"vw":24.896552},{"c":24.62,"h":25.2,"l":24.51,"n":11595,"o":24.77,"t":"2026-03-27T04:00:00Z","v":482093,"vw":24.697566},{"c":24.73,"h":24.95,"l":24.64,"n":11488,"o":24.81,"t":"2026-03-30T04:00:00Z","v":610328,"vw":24.77719},{"c":25.27,"h":25.415,"l":24.78,"n":16275,"o":25.16,"t":"2026-03-31T04:00:00Z","v":651932,"vw":25.153044},{"c":25.48,"h":25.825,"l":25.36,"n":11101,"o":25.36,"t":"2026-04-01T04:00:00Z","v":549478,"vw":25.571703},{"c":25.61,"h":25.62,"l":25.11,"n":12375,"o":25.23,"t":"2026-04-02T04:00:00Z","v":590496,"vw":25.540331},{"c":25.89,"h":25.96,"l":25.51,"n":7177,"o":25.51,"t":"2026-04-06T04:00:00Z","v":481976,"vw":25.848912},{"c":25.93,"h":26.09,"l":25.79,"n":10106,"o":25.79,"t":"2026-04-07T04:00:00Z","v":515534,"vw":25.943886},{"c":26.68,"h":26.83,"l":26.425,"n":13051,"o":26.58,"t":"2026-04-08T04:00:00Z","v":994581,"vw":26.62471},{"c":26.95,"h":27.09,"l":26.48,"n":11856,"o":26.48,"t":"2026-04-09T04:00:00Z","v":646445,"vw":26.939707},{"c":26.67,"h":26.995,"l":26.58,"n":8690,"o":26.93,"t":"2026-04-10T04:00:00Z","v":382146,"vw":26.680525},{"c":26.71,"h":26.75,"l":26.425,"n":8821,"o":26.64,"t":"2026-04-13T04:00:00Z","v":421159,"vw":26.6363},{"c":26.8,"h":26.91,"l":26.38,"n":7571,"o":26.6,"t":"2026-04-14T04:00:00Z","v":376969,"vw":26.756866},{"c":26.59,"h":26.78,"l":26.34,"n":9403,"o":26.75,"t":"2026-04-15T04:00:00Z","v":354425,"vw":26.561586},{"c":26.2,"h":26.56,"l":26.14,"n":7779,"o":26.48,"t":"2026-04-16T04:00:00Z","v":339128,"vw":26.25855},{"c":26.98,"h":27.195,"l":26.4516,"n":12645,"o":26.52,"t":"2026-04-17T04:00:00Z","v":673258,"vw":26.944826},{"c":26.8,"h":27.16,"l":26.76,"n":8841,"o":26.785,"t":"2026-04-20T04:00:00Z","v":502610,"vw":26.886226},{"c":26.3,"h":27.1,"l":26.195,"n":10001,"o":26.84,"t":"2026-04-21T04:00:00Z","v":536529,"vw":26.451949},{"c":26.3,"h":26.565,"l":26.13,"n":8715,"o":26.36,"t":"2026-04-22T04:00:00Z","v":388361,"vw":26.335465},{"c":26.52,"h":26.56,"l":26.11,"n":12455,"o":26.34,"t":"2026-04-23T04:00:00Z","v":524569,"vw":26.361802},{"c":26.18,"h":26.34,"l":25.93,"n":9536,"o":26.14,"t":"2026-04-24T04:00:00Z","v":587328,"vw":26.181568},{"c":26.51,"h":26.64,"l":26.11,"n":10179,"o":26.15,"t":"2026-04-27T04:00:00Z","v":465528,"vw":26.503332},{"c":26.53,"h":26.88,"l":26.435,"n":13222,"o":26.75,"t":"2026-04-28T04:00:00Z","v":607050,"vw":26.573482},{"c":25.77,"h":26.6525,"l":25.64,"n":15826,"o":26.11,"t":"2026-04-29T04:00:00Z","v":714940,"vw":25.990507},{"c":26.2,"h":26.37,"l":25.64,"n":10215,"o":25.64,"t":"2026-04-30T04:00:00Z","v":611620,"vw":26.177106},{"c":26.61,"h":26.85,"l":26.02,"n":11429,"o":26.22,"t":"2026-05-01T04:00:00Z","v":498655,"vw":26.643665},{"c":26.23,"h":26.6519,"l":26.18,"n":10330,"o":26.38,"t":"2026-05-04T04:00:00Z","v":552121,"vw":26.342472},{"c":26.56,"h":26.715,"l":26.19,"n":9034,"o":26.23,"t":"2026-05-05T04:00:00Z","v":417988,"vw":26.546058},{"c":26.725,"h":27.03,"l":26.61,"n":10684,"o":26.86,"t":"2026-05-06T04:00:00Z","v":626629,"vw":26.765486},{"c":26.59,"h":26.99,"l":26.55,"n":11192,"o":26.73,"t":"2026-05-07T04:00:00Z","v":668430,"vw":26.689042},{"c":26.61,"h":26.785,"l":26.44,"n":9042,"o":26.63,"t":"2026-05-08T04:00:00Z","v":451753,"vw":26.59296},{"c":26.26,"h":26.72,"l":26.1,"n":14236,"o":26.67,"t":"2026-05-11T04:00:00Z","v":636063,"vw":26.275211},{"c":26.15,"h":26.28,"l":25.65,"n":13704,"o":26.28,"t":"2026-05-12T04:00:00Z","v":542957,"vw":26.035492},{"c":25.93,"h":26.235,"l":25.85,"n":12569,"o":26.09,"t":"2026-05-13T04:00:00Z","v":527774,"vw":25.968062},{"c":26.15,"h":26.456,"l":26.095,"n":8282,"o":26.23,"t":"2026-05-14T04:00:00Z","v":525001,"vw":26.225158},{"c":25.81,"h":26.22,"l":25.58,"n":12356,"o":26.09,"t":"2026-05-15T04:00:00Z","v":798662,"vw":25.77336},{"c":26.2,"h":26.27,"l":25.9,"n":11522,"o":25.9,"t":"2026-05-18T04:00:00Z","v":553844,"vw":26.162336},{"c":26.21,"h":26.32,"l":25.92,"n":10747,"o":26.2,"t":"2026-05-19T04:00:00Z","v":444384,"vw":26.18591},{"c":26.79,"h":26.88,"l":26.12,"n":13266,"o":26.25,"t":"2026-05-20T04:00:00Z","v":679748,"vw":26.697658},{"c":26.84,"h":26.86,"l":26.45,"n":10795,"o":26.59,"t":"2026-05-21T04:00:00Z","v":440724,"vw":26.735222},{"c":27.08,"h":27.125,"l":26.815,"n":9254,"o":27.01,"t":"2026-05-22T04:00:00Z","v":497108,"vw":27.043404},{"c":27.57,"h":27.58,"l":27.24,"n":16476,"o":27.25,"t":"2026-05-26T04:00:00Z","v":759953,"vw":27.479903},{"c":27.16,"h":27.78,"l":27.09,"n":13493,"o":27.65,"t":"2026-05-27T04:00:00Z","v":792865,"vw":27.316705},{"c":27.25,"h":27.7,"l":26.92,"n":13685,"o":27.16,"t":"2026-05-28T04:00:00Z","v":762566,"vw":27.140579},{"c":27.37,"h":27.54,"l":27.24,"n":9473,"o":27.24,"t":"2026-05-29T04:00:00Z","v":672816,"vw":27.402862},{"c":27.11,"h":27.3,"l":26.965,"n":14053,"o":27.15,"t":"2026-06-01T04:00:00Z","v":1064134,"vw":27.104467},{"c":27.43,"h":27.575,"l":26.665,"n":15275,"o":26.99,"t":"2026-06-02T04:00:00Z","v":818271,"vw":27.404777},{"c":26.85,"h":27.45,"l":26.82,"n":16490,"o":27.33,"t":"2026-06-03T04:00:00Z","v":869433,"vw":27.054132},{"c":27.44,"h":27.566,"l":27.17,"n":13339,"o":27.29,"t":"2026-06-04T04:00:00Z","v":782409,"vw":27.453213},{"c":27.58,"h":27.88,"l":27.45,"n":15663,"o":27.48,"t":"2026-06-05T04:00:00Z","v":855333,"vw":27.670659},{"c":27.82,"h":27.99,"l":27.47,"n":11351,"o":27.62,"t":"2026-06-08T04:00:00Z","v":651954,"vw":27.839773},{"c":28.21,"h":28.565,"l":27.77,"n":15726,"o":28,"t":"2026-06-09T04:00:00Z","v":988859,"vw":28.24294},{"c":28.33,"h":28.6,"l":28.29,"n":12639,"o":28.37,"t":"2026-06-10T04:00:00Z","v":772872,"vw":28.400163},{"c":28.47,"h":28.6,"l":28.13,"n":14625,"o":28.43,"t":"2026-06-11T04:00:00Z","v":874252,"vw":28.397267},{"c":28.785,"h":28.9,"l":28.585,"n":12898,"o":28.72,"t":"2026-06-12T04:00:00Z","v":698370,"vw":28.719988},{"c":28.26,"h":29.1,"l":28.21,"n":15111,"o":28.702,"t":"2026-06-15T04:00:00Z","v":816358,"vw":28.525973},{"c":28.34,"h":28.705,"l":28.195,"n":11837,"o":28.43,"t":"2026-06-16T04:00:00Z","v":730352,"vw":28.331682},{"c":27.99,"h":28.57,"l":27.77,"n":15540,"o":28.29,"t":"2026-06-17T04:00:00Z","v":911365,"vw":28.057418},{"c":28.23,"h":28.49,"l":28.04,"n":11661,"o":28.23,"t":"2026-06-18T04:00:00Z","v":1180861,"vw":28.225055},{"c":28.52,"h":28.59,"l":28.14,"n":11467,"o":28.17,"t":"2026-06-22T04:00:00Z","v":607155,"vw":28.504067},{"c":28.88,"h":28.98,"l":28.54,"n":12928,"o":28.54,"t":"2026-06-23T04:00:00Z","v":684261,"vw":28.800207},{"c":29.25,"h":29.34,"l":28.84,"n":14231,"o":28.91,"t":"2026-06-24T04:00:00Z","v":804795,"vw":29.196943},{"c":29.41,"h":29.58,"l":29.15,"n":13393,"o":29.25,"t":"2026-06-25T04:00:00Z","v":640184,"vw":29.400658},{"c":29.8,"h":30.05,"l":29.295,"n":17492,"o":29.61,"t":"2026-06-26T04:00:00Z","v":2651052,"vw":29.757279},{"c":29.53,"h":29.65,"l":29.28,"n":13893,"o":29.58,"t":"2026-06-29T04:00:00Z","v":890835,"vw":29.479034},{"c":29.5,"h":29.67,"l":29.285,"n":14318,"o":29.48,"t":"2026-06-30T04:00:00Z","v":1298424,"vw":29.44136},{"c":30.17,"h":30.26,"l":29.53,"n":15770,"o":29.7,"t":"2026-07-01T04:00:00Z","v":919023,"vw":30.073523},{"c":29.65,"h":30.515,"l":29.44,"n":15919,"o":30.22,"t":"2026-07-02T04:00:00Z","v":777088,"vw":29.714338},{"c":29.49,"h":29.86,"l":29.35,"n":12118,"o":29.77,"t":"2026-07-06T04:00:00Z","v":631622,"vw":29.520875},{"c":29.22,"h":29.71,"l":29.215,"n":15858,"o":29.71,"t":"2026-07-07T04:00:00Z","v":898882,"vw":29.408768},{"c":28.67,"h":29.16,"l":28.292,"n":18815,"o":28.292,"t":"2026-07-08T04:00:00Z","v":1110995,"vw":28.662165},{"c":28.86,"h":29.08,"l":28.69,"n":12616,"o":28.75,"t":"2026-07-09T04:00:00Z","v":892983,"vw":28.902177},{"c":29.2,"h":29.265,"l":28.85,"n":9971,"o":28.86,"t":"2026-07-10T04:00:00Z","v":490130,"vw":29.115213},{"c":29.27,"h":29.365,"l":29.08,"n":12205,"o":29.29,"t":"2026-07-13T04:00:00Z","v":826156,"vw":29.246046},{"c":29.31,"h":29.55,"l":29.16,"n":11633,"o":29.24,"t":"2026-07-14T04:00:00Z","v":612378,"vw":29.351066},{"c":29.37,"h":29.575,"l":28.795,"n":18118,"o":29.34,"t":"2026-07-15T04:00:00Z","v":1197469,"vw":29.298218},{"c":30.41,"h":30.48,"l":29.37,"n":17365,"o":29.37,"t":"2026-07-16T04:00:00Z","v":930234,"vw":30.295493},{"c":29.99,"h":30.236,"l":29.785,"n":13922,"o":30.19,"t":"2026-07-17T04:00:00Z","v":807429,"vw":29.983273},{"c":29.69,"h":30.1,"l":29.585,"n":14543,"o":29.95,"t":"2026-07-20T04:00:00Z","v":856349,"vw":29.718322},{"c":29.89,"h":29.94,"l":29.455,"n":13223,"o":29.56,"t":"2026-07-21T04:00:00Z","v":804935,"vw":29.722606},{"c":29.6,"h":29.89,"l":29.41,"n":15382,"o":29.89,"t":"2026-07-22T04:00:00Z","v":709969,"vw":29.579462},{"c":29.56,"h":29.56,"l":29.08,"n":16124,"o":29.44,"t":"2026-07-23T04:00:00Z","v":953641,"vw":29.343328},{"c":29.85,"h":29.97,"l":29.34,"n":11832,"o":29.44,"t":"2026-07-24T04:00:00Z","v":782237,"vw":29.793461},{"c":29.75,"h":30.16,"l":29.685,"n":16693,"o":29.97,"t":"2026-07-27T04:00:00Z","v":959832,"vw":29.809098},{"c":30.23,"h":30.4,"l":29.8,"n":16049,"o":29.8,"t":"2026-07-28T04:00:00Z","v":1030259,"vw":30.227734},{"c":30.715,"h":31.33,"l":29.59,"n":25577,"o":29.78,"t":"2026-07-29T04:00:00Z","v":1509396,"vw":30.822444},{"c":31.28,"h":31.335,"l":30.78,"n":21255,"o":30.82,"t":"2026-07-30T04:00:00Z","v":1223368,"vw":31.185332},{"c":30.86,"h":31.43,"l":30.615,"n":15639,"o":31.43,"t":"2026-07-31T04:00:00Z","v":906483,"vw":30.871504},{"c":31.27,"h":31.44,"l":31.03,"n":15449,"o":31.12,"t":"2026-08-03T04:00:00Z","v":867439,"vw":31.219566},{"c":31.58,"h":31.7,"l":31.05,"n":12215,"o":31.2,"t":"2026-08-04T04:00:00Z","v":744587,"vw":31.528218},{"c":31.37,"h":31.62,"l":31.315,"n":14886,"o":31.58,"t":"2026-08-05T04:00:00Z","v":688343,"vw":31.416606},{"c":31.09,"h":31.63,"l":31.06,"n":11208,"o":31.45,"t":"2026-08-06T04:00:00Z","v":603875,"vw":31.244726},{"c":30.98,"h":31.06,"l":30.7,"n":12681,"o":30.97,"t":"2026-08-07T04:00:00Z","v":625419,"vw":30.953781},{"c":30.82,"h":31.03,"l":30.61,"n":12866,"o":30.75,"t":"2026-08-10T04:00:00Z","v":715821,"vw":30.78165},{"c":31.08,"h":31.18,"l":30.8,"n":11499,"o":30.8,"t":"2026-08-11T04:00:00Z","v":590666,"vw":31.083447},{"c":31.27,"h":31.37,"l":31.059,"n":11533,"o":31.09,"t":"2026-08-12T04:00:00Z","v":624776,"vw":31.247221},{"c":31.19,"h":31.57,"l":31.165,"n":12370,"o":31.48,"t":"2026-08-13T04:00:00Z","v":800111,"vw":31.302264},{"c":31.23,"h":31.38,"l":31.08,"n":11421,"o":31.15,"t":"2026-08-14T04:00:00Z","v":661297,"vw":31.232256},{"c":31.08,"h":31.42,"l":31.065,"n":10964,"o":31.08,"t":"2026-08-17T04:00:00Z","v":588062,"vw":31.160406},{"c":30.92,"h":31.22,"l":30.71,"n":12571,"o":31.18,"t":"2026-08-18T04:00:00Z","v":591997,"vw":30.910132},{"c":30.24,"h":30.95,"l":30.14,"n":14494,"o":30.94,"t":"2026-08-19T04:00:00Z","v":907579,"vw":30.403745},{"c":30.21,"h":30.26,"l":29.945,"n":10965,"o":30.04,"t":"2026-08-20T04:00:00Z","v":550916,"vw":30.160436},{"c":30.3,"h":30.53,"l":30.02,"n":10479,"o":30.39,"t":"2026-08-21T04:00:00Z","v":520272,"vw":30.262076},{"c":30.29,"h":30.865,"l":30.215,"n":10821,"o":30.3,"t":"2026-08-24T04:00:00Z","v":552758,"vw":30.332622},{"c":29.99,"h":30.365,"l":29.985,"n":9309,"o":30.22,"t":"2026-08-25T04:00:00Z","v":498327,"vw":30.083264},{"c":30.13,"h":30.26,"l":29.85,"n":10223,"o":30.08,"t":"2026-08-26T04:00:00Z","v":517828,"vw":30.138501},{"c":30.2,"h":30.28,"l":29.745,"n":9430,"o":29.9,"t":"2026-08-27T04:00:00Z","v":418765,"vw":30.095997},{"c":30.29,"h":30.46,"l":30.2,"n":11065,"o":30.25,"t":"2026-08-28T04:00:00Z","v":566592,"vw":30.310224},{"c":30.1,"h":30.385,"l":30.05,"n":10899,"o":30.28,"t":"2026-08-31T04:00:00Z","v":647910,"vw":30.15211},{"c":29.9,"h":30.205,"l":29.735,"n":13474,"o":30.04,"t":"2026-09-01T04:00:00Z","v":730298,"vw":29.925186},{"c":30.46,"h":30.61,"l":29.825,"n":13184,"o":30.01,"t":"2026-09-02T04:00:00Z","v":718937,"vw":30.416675},{"c":30.68,"h":30.93,"l":30.59,"n":11239,"o":30.65,"t":"2026-09-03T04:00:00Z","v":647911,"vw":30.686442},{"c":30.66,"h":30.86,"l":30.55,"n":12231,"o":30.55,"t":"2026-09-04T04:00:00Z","v":633081,"vw":30.687536},{"c":30.42,"h":30.61,"l":30.37,"n":10991,"o":30.55,"t":"2026-09-08T04:00:00Z","v":568463,"vw":30.473538},{"c":30.21,"h":30.47,"l":30.04,"n":14880,"o":30.32,"t":"2026-09-09T04:00:00Z","v":688672,"vw":30.2521},{"c":30.38,"h":30.38,"l":29.9,"n":11493,"o":30.19,"t":"2026-09-10T04:00:00Z","v":489435,"vw":30.216779},{"c":30.44,"h":30.72,"l":30.12,"n":10792,"o":30.55,"t":"2026-09-11T04:00:00Z","v":490251,"vw":30.37655},{"c":30.53,"h":30.64,"l":30.315,"n":14364,"o":30.45,"t":"2026-09-14T04:00:00Z","v":544129,"vw":30.506327},{"c":30.54,"h":30.72,"l":30.35,"n":12396,"o":30.35,"t":"2026-09-15T04:00:00Z","v":490932,"vw":30.505773},{"c":30.24,"h":30.625,"l":29.71,"n":16255,"o":30.49,"t":"2026-09-16T04:00:00Z","v":953935,"vw":30.239495},{"c":30.15,"h":30.59,"l":30.09,"n":11427,"o":30.48,"t":"2026-09-17T04:00:00Z","v":503300,"vw":30.274077},{"c":30.32,"h":30.34,"l":29.8334,"n":15119,"o":30,"t":"2026-09-18T04:00:00Z","v":2951226,"vw":30.252197},{"c":29.96,"h":30.46,"l":29.955,"n":11211,"o":30.37,"t":"2026-09-21T04:00:00Z","v":507485,"vw":30.068935},{"c":29.71,"h":30.22,"l":29.675,"n":12015,"o":30.18,"t":"2026-09-22T04:00:00Z","v":651102,"vw":29.8419},{"c":29.64,"h":29.935,"l":29.45,"n":13288,"o":29.71,"t":"2026-09-23T04:00:00Z","v":766312,"vw":29.712657},{"c":30,"h":30.09,"l":29.615,"n":12854,"o":29.82,"t":"2026-09-24T04:00:00Z","v":924105,"vw":29.919795},{"c":30.09,"h":30.33,"l":30.015,"n":15194,"o":30.13,"t":"2026-09-25T04:00:00Z","v":1109970,"vw":30.147545},{"c":29.76,"h":30.11,"l":29.7,"n":12540,"o":30.09,"t":"2026-09-28T04:00:00Z","v":788064,"vw":29.857746},{"c":29.38,"h":29.9,"l":29.235,"n":12314,"o":29.76,"t":"2026-09-29T04:00:00Z","v":733866,"vw":29.421834},{"c":29.13,"h":29.74,"l":29.01,"n":11849,"o":29.38,"t":"2026-09-30T04:00:00Z","v":757800,"vw":29.166443},{"c":29.46,"h":29.49,"l":28.55,"n":16135,"o":29.07,"t":"2026-10-01T04:00:00Z","v":1022260,"vw":29.207356},{"c":29.73,"h":29.925,"l":29.44,"n":16031,"o":29.44,"t":"2026-10-02T04:00:00Z","v":988024,"vw":29.706486},{"c":29.51,"h":29.785,"l":29.365,"n":12485,"o":29.7,"t":"2026-10-05T04:00:00Z","v":625954,"vw":29.56571},{"c":29.4,"h":29.67,"l":29.325,"n":11228,"o":29.47,"t":"2026-10-06T04:00:00Z","v":762594,"vw":29.461587},{"c":28.97,"h":29.15,"l":28.745,"n":11532,"o":29.1,"t":"2026-10-07T04:00:00Z","v":842415,"vw":28.960542},{"c":29.22,"h":29.37,"l":28.75,"n":12114,"o":28.86,"t":"2026-10-08T04:00:00Z","v":861747,"vw":29.145833},{"c":28.93,"h":29.35,"l":28.885,"n":10079,"o":29.35,"t":"2026-10-09T04:00:00Z","v":535187,"vw":28.969989},{"c":29.21,"h":29.405,"l":28.94,"n":9557,"o":28.94,"t":"2026-10-12T04:00:00Z","v":512939,"vw":29.215445},{"c":29.13,"h":29.46,"l":28.95,"n":11578,"o":29.35,"t":"2026-10-13T04:00:00Z","v":676589,"vw":29.126044},{"c":28.95,"h":29.145,"l":28.55,"n":14755,"o":28.58,"t":"2026-10-14T04:00:00Z","v":974903,"vw":28.911661},{"c":29.26,"h":29.46,"l":28.95,"n":12813,"o":29.12,"t":"2026-10-15T04:00:00Z","v":696118,"vw":29.227883},{"c":29.43,"h":29.96,"l":29.365,"n":14225,"o":29.37,"t":"2026-10-16T04:00:00Z","v":728834,"vw":29.544763},{"c":29.34,"h":29.545,"l":29.285,"n":11160,"o":29.33,"t":"2026-10-19T04:00:00Z","v":620314,"vw":29.383392},{"c":29.9,"h":30.095,"l":29.42,"n":12919,"o":29.42,"t":"2026-10-20T04:00:00Z","v":649987,"vw":29.894017},{"c":29.77,"h":30.04,"l":29.66,"n":11911,"o":30.03,"t":"2026-10-21T04:00:00Z","v":652952,"vw":29.796927},{"c":30.63,"h":30.66,"l":29.765,"n":16393,"o":29.77,"t":"2026-10-22T04:00:00Z","v":869732,"vw":30.473367}],"volatilityBars":[{"c":30.125,"h":30.2,"l":30.05,"n":346,"o":30.18,"t":"2026-09-22T13:30:00Z","v":20524,"vw":30.132369},{"c":30.14,"h":30.165,"l":30.025,"n":369,"o":30.12,"t":"2026-09-22T13:45:00Z","v":18022,"vw":30.095035},{"c":30.15,"h":30.22,"l":30.14,"n":392,"o":30.14,"t":"2026-09-22T14:00:00Z","v":19173,"vw":30.172389},{"c":29.99,"h":30.145,"l":29.99,"n":444,"o":30.145,"t":"2026-09-22T14:15:00Z","v":20603,"vw":30.071069},{"c":29.9,"h":30.005,"l":29.9,"n":461,"o":30,"t":"2026-09-22T14:30:00Z","v":24496,"vw":29.942281},{"c":29.84,"h":29.9,"l":29.79,"n":597,"o":29.9,"t":"2026-09-22T14:45:00Z","v":22368,"vw":29.841211},{"c":29.8,"h":29.865,"l":29.8,"n":353,"o":29.84,"t":"2026-09-22T15:00:00Z","v":12423,"vw":29.829558},{"c":29.745,"h":29.8,"l":29.74,"n":392,"o":29.8,"t":"2026-09-22T15:15:00Z","v":19004,"vw":29.779242},{"c":29.75,"h":29.76,"l":29.675,"n":358,"o":29.75,"t":"2026-09-22T15:30:00Z","v":15012,"vw":29.71343},{"c":29.82,"h":29.84,"l":29.75,"n":355,"o":29.76,"t":"2026-09-22T15:45:00Z","v":11462,"vw":29.795988},{"c":29.825,"h":29.84,"l":29.81,"n":281,"o":29.82,"t":"2026-09-22T16:00:00Z","v":9689,"vw":29.826751},{"c":29.81,"h":29.85,"l":29.81,"n":261,"o":29.825,"t":"2026-09-22T16:15:00Z","v":8811,"vw":29.832331},{"c":29.78,"h":29.835,"l":29.78,"n":244,"o":29.805,"t":"2026-09-22T16:30:00Z","v":8428,"vw":29.818614},{"c":29.82,"h":29.82,"l":29.78,"n":280,"o":29.79,"t":"2026-09-22T16:45:00Z","v":10314,"vw":29.792492},{"c":29.81,"h":29.825,"l":29.785,"n":279,"o":29.82,"t":"2026-09-22T17:00:00Z","v":9356,"vw":29.809397},{"c":29.84,"h":29.84,"l":29.8,"n":213,"o":29.805,"t":"2026-09-22T17:15:00Z","v":7362,"vw":29.811203},{"c":29.88,"h":29.88,"l":29.844,"n":207,"o":29.844,"t":"2026-09-22T17:30:00Z","v":8757,"vw":29.857315},{"c":29.97,"h":29.995,"l":29.88,"n":376,"o":29.89,"t":"2026-09-22T17:45:00Z","v":18092,"vw":29.935071},{"c":29.915,"h":29.97,"l":29.915,"n":270,"o":29.97,"t":"2026-09-22T18:00:00Z","v":10362,"vw":29.94798},{"c":29.955,"h":29.955,"l":29.92,"n":249,"o":29.92,"t":"2026-09-22T18:15:00Z","v":7833,"vw":29.93561},{"c":29.93,"h":29.975,"l":29.93,"n":320,"o":29.955,"t":"2026-09-22T18:30:00Z","v":10818,"vw":29.949528},{"c":29.945,"h":29.945,"l":29.915,"n":371,"o":29.93,"t":"2026-09-22T18:45:00Z","v":14826,"vw":29.928149},{"c":29.92,"h":29.955,"l":29.9,"n":443,"o":29.94,"t":"2026-09-22T19:00:00Z","v":15685,"vw":29.929621},{"c":29.955,"h":29.955,"l":29.91,"n":529,"o":29.91,"t":"2026-09-22T19:15:00Z","v":21942,"vw":29.937673},{"c":29.94,"h":29.98,"l":29.94,"n":672,"o":29.95,"t":"2026-09-22T19:30:00Z","v":20369,"vw":29.958495},{"c":29.725,"h":29.975,"l":29.71,"n":2141,"o":29.945,"t":"2026-09-22T19:45:00Z","v":129170,"vw":29.786668},{"c":29.71,"h":29.71,"l":29.71,"n":17,"o":29.71,"t":"2026-09-22T20:00:00Z","v":143855,"vw":29.71},{"c":29.805,"h":29.82,"l":29.45,"n":586,"o":29.71,"t":"2026-09-23T13:30:00Z","v":35014,"vw":29.709784},{"c":29.835,"h":29.835,"l":29.76,"n":332,"o":29.8,"t":"2026-09-23T13:45:00Z","v":14224,"vw":29.788446},{"c":29.885,"h":29.885,"l":29.74,"n":541,"o":29.84,"t":"2026-09-23T14:00:00Z","v":37356,"vw":29.825962},{"c":29.905,"h":29.91,"l":29.855,"n":440,"o":29.88,"t":"2026-09-23T14:15:00Z","v":16537,"vw":29.881828},{"c":29.86,"h":29.935,"l":29.86,"n":511,"o":29.91,"t":"2026-09-23T14:30:00Z","v":22507,"vw":29.891199},{"c":29.88,"h":29.925,"l":29.845,"n":320,"o":29.86,"t":"2026-09-23T14:45:00Z","v":13698,"vw":29.894697},{"c":29.865,"h":29.9,"l":29.845,"n":408,"o":29.89,"t":"2026-09-23T15:00:00Z","v":25793,"vw":29.870204},{"c":29.765,"h":29.885,"l":29.755,"n":678,"o":29.86,"t":"2026-09-23T15:15:00Z","v":38059,"vw":29.831571},{"c":29.74,"h":29.76,"l":29.705,"n":424,"o":29.76,"t":"2026-09-23T15:30:00Z","v":21941,"vw":29.730731},{"c":29.7008,"h":29.775,"l":29.67,"n":403,"o":29.755,"t":"2026-09-23T15:45:00Z","v":17713,"vw":29.720451},{"c":29.715,"h":29.73,"l":29.7,"n":283,"o":29.7,"t":"2026-09-23T16:00:00Z","v":11846,"vw":29.71744},{"c":29.755,"h":29.765,"l":29.72,"n":225,"o":29.72,"t":"2026-09-23T16:15:00Z","v":10232,"vw":29.745291},{"c":29.785,"h":29.795,"l":29.74,"n":259,"o":29.76,"t":"2026-09-23T16:30:00Z","v":10746,"vw":29.76677},{"c":29.775,"h":29.79,"l":29.74,"n":312,"o":29.785,"t":"2026-09-23T16:45:00Z","v":9998,"vw":29.769848},{"c":29.7601,"h":29.79,"l":29.715,"n":428,"o":29.78,"t":"2026-09-23T17:00:00Z","v":18393,"vw":29.747298},{"c":29.77,"h":29.795,"l":29.765,"n":365,"o":29.765,"t":"2026-09-23T17:15:00Z","v":19694,"vw":29.785303},{"c":29.76,"h":29.775,"l":29.705,"n":594,"o":29.77,"t":"2026-09-23T17:30:00Z","v":26076,"vw":29.745208},{"c":29.77,"h":29.77,"l":29.73,"n":468,"o":29.76,"t":"2026-09-23T17:45:00Z","v":24299,"vw":29.752709},{"c":29.735,"h":29.77,"l":29.725,"n":322,"o":29.765,"t":"2026-09-23T18:00:00Z","v":15431,"vw":29.743187},{"c":29.73,"h":29.735,"l":29.725,"n":232,"o":29.735,"t":"2026-09-23T18:15:00Z","v":7770,"vw":29.727851},{"c":29.67,"h":29.72,"l":29.655,"n":260,"o":29.72,"t":"2026-09-23T18:30:00Z","v":9769,"vw":29.688099},{"c":29.69,"h":29.695,"l":29.655,"n":379,"o":29.665,"t":"2026-09-23T18:45:00Z","v":17505,"vw":29.677775},{"c":29.67,"h":29.705,"l":29.655,"n":444,"o":29.69,"t":"2026-09-23T19:00:00Z","v":17209,"vw":29.674023},{"c":29.65,"h":29.685,"l":29.645,"n":328,"o":29.665,"t":"2026-09-23T19:15:00Z","v":17729,"vw":29.66115},{"c":29.62,"h":29.69,"l":29.62,"n":1154,"o":29.65,"t":"2026-09-23T19:30:00Z","v":68389,"vw":29.645448},{"c":29.64,"h":29.64,"l":29.56,"n":1973,"o":29.62,"t":"2026-09-23T19:45:00Z","v":112713,"vw":29.604469},{"c":29.64,"h":29.64,"l":29.64,"n":22,"o":29.64,"t":"2026-09-23T20:00:00Z","v":117429,"vw":29.64},{"c":29.75,"h":29.96,"l":29.73,"n":363,"o":29.82,"t":"2026-09-24T13:30:00Z","v":28579,"vw":29.83509},{"c":29.815,"h":29.82,"l":29.72,"n":382,"o":29.73,"t":"2026-09-24T13:45:00Z","v":21224,"vw":29.759948},{"c":29.79,"h":29.82,"l":29.75,"n":518,"o":29.81,"t":"2026-09-24T14:00:00Z","v":22557,"vw":29.790294},{"c":29.77,"h":29.81,"l":29.75,"n":353,"o":29.77,"t":"2026-09-24T14:15:00Z","v":13510,"vw":29.782386},{"c":29.68,"h":29.795,"l":29.68,"n":252,"o":29.775,"t":"2026-09-24T14:30:00Z","v":9522,"vw":29.766448},{"c":29.705,"h":29.72,"l":29.7,"n":119,"o":29.71,"t":"2026-09-24T14:45:00Z","v":3909,"vw":29.709258},{"c":29.62,"h":29.7,"l":29.615,"n":298,"o":29.7,"t":"2026-09-24T15:00:00Z","v":11989,"vw":29.646676},{"c":29.71,"h":29.71,"l":29.63,"n":299,"o":29.63,"t":"2026-09-24T15:15:00Z","v":12523,"vw":29.665475},{"c":29.695,"h":29.705,"l":29.675,"n":206,"o":29.705,"t":"2026-09-24T15:30:00Z","v":9604,"vw":29.687203},{"c":29.69,"h":29.7,"l":29.68,"n":287,"o":29.695,"t":"2026-09-24T15:45:00Z","v":8988,"vw":29.69191},{"c":29.76,"h":29.765,"l":29.685,"n":347,"o":29.685,"t":"2026-09-24T16:00:00Z","v":17612,"vw":29.723314},{"c":29.88,"h":29.95,"l":29.755,"n":791,"o":29.76,"t":"2026-09-24T16:15:00Z","v":39784,"vw":29.860913},{"c":29.905,"h":29.99,"l":29.88,"n":521,"o":29.88,"t":"2026-09-24T16:30:00Z","v":20271,"vw":29.944498},{"c":29.88,"h":29.94,"l":29.87,"n":669,"o":29.89,"t":"2026-09-24T16:45:00Z","v":37483,"vw":29.910692},{"c":29.87,"h":29.88,"l":29.82,"n":560,"o":29.875,"t":"2026-09-24T17:00:00Z","v":36251,"vw":29.862771},{"c":29.82,"h":29.86,"l":29.8,"n":258,"o":29.855,"t":"2026-09-24T17:15:00Z","v":12911,"vw":29.838119},{"c":29.8,"h":29.825,"l":29.79,"n":362,"o":29.825,"t":"2026-09-24T17:30:00Z","v":14071,"vw":29.811155},{"c":29.88,"h":29.88,"l":29.8,"n":308,"o":29.8,"t":"2026-09-24T17:45:00Z","v":15036,"vw":29.839782},{"c":29.895,"h":29.9,"l":29.84,"n":317,"o":29.885,"t":"2026-09-24T18:00:00Z","v":8432,"vw":29.876823},{"c":29.92,"h":29.93,"l":29.895,"n":286,"o":29.9,"t":"2026-09-24T18:15:00Z","v":8199,"vw":29.91785},{"c":29.88,"h":29.92,"l":29.855,"n":501,"o":29.92,"t":"2026-09-24T18:30:00Z","v":26735,"vw":29.87511},{"c":29.86,"h":29.885,"l":29.85,"n":289,"o":29.885,"t":"2026-09-24T18:45:00Z","v":8403,"vw":29.866697},{"c":29.87,"h":29.89,"l":29.85,"n":365,"o":29.86,"t":"2026-09-24T19:00:00Z","v":12988,"vw":29.869704},{"c":29.9,"h":29.9,"l":29.85,"n":676,"o":29.87,"t":"2026-09-24T19:15:00Z","v":39352,"vw":29.868547},{"c":29.958,"h":29.96,"l":29.905,"n":656,"o":29.91,"t":"2026-09-24T19:30:00Z","v":33221,"vw":29.926353},{"c":30,"h":30.09,"l":29.95,"n":2002,"o":29.955,"t":"2026-09-24T19:45:00Z","v":225912,"vw":29.982073},{"c":30,"h":30,"l":30,"n":26,"o":30,"t":"2026-09-24T20:00:00Z","v":211076,"vw":30},{"c":30.13,"h":30.13,"l":30.13,"n":3,"o":30.13,"t":"2026-09-25T10:15:00Z","v":200,"vw":30.13},{"c":30.23,"h":30.309,"l":30.06,"n":531,"o":30.13,"t":"2026-09-25T13:30:00Z","v":27664,"vw":30.173623},{"c":30.18,"h":30.24,"l":30.17,"n":366,"o":30.22,"t":"2026-09-25T13:45:00Z","v":12359,"vw":30.200068},{"c":30.18,"h":30.19,"l":30.07,"n":462,"o":30.16,"t":"2026-09-25T14:00:00Z","v":17632,"vw":30.124547},{"c":30.15,"h":30.195,"l":30.11,"n":776,"o":30.19,"t":"2026-09-25T14:15:00Z","v":52906,"vw":30.161073},{"c":30.17,"h":30.23,"l":30.16,"n":588,"o":30.16,"t":"2026-09-25T14:30:00Z","v":22387,"vw":30.198663},{"c":30.095,"h":30.18,"l":30.085,"n":312,"o":30.175,"t":"2026-09-25T14:45:00Z","v":11657,"vw":30.127847},{"c":30.1,"h":30.165,"l":30.07,"n":417,"o":30.091,"t":"2026-09-25T15:00:00Z","v":17984,"vw":30.113942},{"c":30.065,"h":30.11,"l":30.065,"n":234,"o":30.09,"t":"2026-09-25T15:15:00Z","v":11027,"vw":30.088698},{"c":30.025,"h":30.085,"l":30.015,"n":713,"o":30.07,"t":"2026-09-25T15:30:00Z","v":43672,"vw":30.05697},{"c":30.17,"h":30.175,"l":30.03,"n":446,"o":30.03,"t":"2026-09-25T15:45:00Z","v":27494,"vw":30.1032},{"c":30.31,"h":30.33,"l":30.18,"n":693,"o":30.18,"t":"2026-09-25T16:00:00Z","v":30544,"vw":30.256479},{"c":30.26,"h":30.32,"l":30.25,"n":501,"o":30.315,"t":"2026-09-25T16:15:00Z","v":22248,"vw":30.291691},{"c":30.27,"h":30.295,"l":30.245,"n":464,"o":30.27,"t":"2026-09-25T16:30:00Z","v":23556,"vw":30.267188},{"c":30.275,"h":30.28,"l":30.25,"n":280,"o":30.27,"t":"2026-09-25T16:45:00Z","v":12185,"vw":30.266789},{"c":30.29,"h":30.29,"l":30.265,"n":235,"o":30.27,"t":"2026-09-25T17:00:00Z","v":8639,"vw":30.28033},{"c":30.26,"h":30.29,"l":30.255,"n":342,"o":30.285,"t":"2026-09-25T17:15:00Z","v":15176,"vw":30.273061},{"c":30.205,"h":30.26,"l":30.19,"n":392,"o":30.26,"t":"2026-09-25T17:30:00Z","v":16967,"vw":30.217812},{"c":30.26,"h":30.26,"l":30.205,"n":233,"o":30.205,"t":"2026-09-25T17:45:00Z","v":11657,"vw":30.227356},{"c":30.24,"h":30.26,"l":30.23,"n":347,"o":30.26,"t":"2026-09-25T18:00:00Z","v":16325,"vw":30.247426},{"c":30.255,"h":30.28,"l":30.25,"n":289,"o":30.25,"t":"2026-09-25T18:15:00Z","v":12478,"vw":30.264127},{"c":30.2599,"h":30.26,"l":30.25,"n":269,"o":30.255,"t":"2026-09-25T18:30:00Z","v":10473,"vw":30.25699},{"c":30.27,"h":30.285,"l":30.2518,"n":408,"o":30.26,"t":"2026-09-25T18:45:00Z","v":16635,"vw":30.270158},{"c":30.29,"h":30.29,"l":30.245,"n":382,"o":30.275,"t":"2026-09-25T19:00:00Z","v":14992,"vw":30.263831},{"c":30.265,"h":30.295,"l":30.26,"n":564,"o":30.285,"t":"2026-09-25T19:15:00Z","v":26314,"vw":30.278788},{"c":30.295,"h":30.305,"l":30.235,"n":809,"o":30.27,"t":"2026-09-25T19:30:00Z","v":41531,"vw":30.271615},{"c":30.09,"h":30.305,"l":30.08,"n":3309,"o":30.295,"t":"2026-09-25T19:45:00Z","v":237845,"vw":30.145335},{"c":30.09,"h":30.09,"l":30.06,"n":27,"o":30.09,"t":"2026-09-25T20:00:00Z","v":333775,"vw":30.089989},{"c":30.08,"h":30.11,"l":29.92,"n":419,"o":30.09,"t":"2026-09-28T13:30:00Z","v":39505,"vw":30.034723},{"c":29.94,"h":30.09,"l":29.93,"n":382,"o":30.09,"t":"2026-09-28T13:45:00Z","v":19808,"vw":30.012607},{"c":29.995,"h":30.05,"l":29.93,"n":449,"o":29.94,"t":"2026-09-28T14:00:00Z","v":32313,"vw":29.987387},{"c":30.05,"h":30.05,"l":29.95,"n":308,"o":30,"t":"2026-09-28T14:15:00Z","v":17981,"vw":29.988661},{"c":29.985,"h":30.06,"l":29.925,"n":260,"o":30.055,"t":"2026-09-28T14:30:00Z","v":12624,"vw":29.990313},{"c":29.91,"h":29.98,"l":29.89,"n":448,"o":29.98,"t":"2026-09-28T14:45:00Z","v":22582,"vw":29.93406},{"c":29.841,"h":29.92,"l":29.841,"n":265,"o":29.915,"t":"2026-09-28T15:00:00Z","v":10143,"vw":29.882243},{"c":29.835,"h":29.86,"l":29.82,"n":217,"o":29.84,"t":"2026-09-28T15:15:00Z","v":9499,"vw":29.84099},{"c":29.87,"h":29.87,"l":29.825,"n":235,"o":29.85,"t":"2026-09-28T15:30:00Z","v":7348,"vw":29.853354},{"c":29.83,"h":29.88,"l":29.83,"n":316,"o":29.87,"t":"2026-09-28T15:45:00Z","v":12012,"vw":29.856924},{"c":29.845,"h":29.86,"l":29.812,"n":294,"o":29.835,"t":"2026-09-28T16:00:00Z","v":12130,"vw":29.841326},{"c":29.97,"h":29.995,"l":29.83,"n":854,"o":29.85,"t":"2026-09-28T16:15:00Z","v":38938,"vw":29.904162},{"c":29.885,"h":29.95,"l":29.87,"n":446,"o":29.95,"t":"2026-09-28T16:30:00Z","v":21896,"vw":29.911087},{"c":29.895,"h":29.9,"l":29.86,"n":272,"o":29.89,"t":"2026-09-28T16:45:00Z","v":11135,"vw":29.87989},{"c":29.95,"h":30.01,"l":29.905,"n":1219,"o":29.905,"t":"2026-09-28T17:00:00Z","v":88390,"vw":29.945019},{"c":29.905,"h":29.97,"l":29.885,"n":322,"o":29.93,"t":"2026-09-28T17:15:00Z","v":15253,"vw":29.934157},{"c":29.945,"h":29.95,"l":29.885,"n":424,"o":29.9,"t":"2026-09-28T17:30:00Z","v":18168,"vw":29.922534},{"c":29.9,"h":29.95,"l":29.89,"n":295,"o":29.94,"t":"2026-09-28T17:45:00Z","v":8921,"vw":29.919055},{"c":29.875,"h":29.905,"l":29.87,"n":386,"o":29.895,"t":"2026-09-28T18:00:00Z","v":13597,"vw":29.88522},{"c":29.8899,"h":29.895,"l":29.865,"n":217,"o":29.87,"t":"2026-09-28T18:15:00Z","v":7384,"vw":29.882876},{"c":29.87,"h":29.89,"l":29.86,"n":244,"o":29.88,"t":"2026-09-28T18:30:00Z","v":8357,"vw":29.872908},{"c":29.8484,"h":29.88,"l":29.84,"n":373,"o":29.87,"t":"2026-09-28T18:45:00Z","v":12137,"vw":29.865361},{"c":29.77,"h":29.855,"l":29.77,"n":474,"o":29.84,"t":"2026-09-28T19:00:00Z","v":19666,"vw":29.838533},{"c":29.77,"h":29.78,"l":29.74,"n":386,"o":29.76,"t":"2026-09-28T19:15:00Z","v":16187,"vw":29.762443},{"c":29.75,"h":29.79,"l":29.74,"n":912,"o":29.77,"t":"2026-09-28T19:30:00Z","v":52214,"vw":29.771859},{"c":29.77,"h":29.78,"l":29.7,"n":1587,"o":29.75,"t":"2026-09-28T19:45:00Z","v":112968,"vw":29.75235},{"c":29.76,"h":29.76,"l":29.76,"n":18,"o":29.76,"t":"2026-09-28T20:00:00Z","v":135985,"vw":29.76},{"c":29.845,"h":29.9,"l":29.76,"n":530,"o":29.76,"t":"2026-09-29T13:30:00Z","v":33259,"vw":29.837025},{"c":29.57,"h":29.84,"l":29.57,"n":626,"o":29.84,"t":"2026-09-29T13:45:00Z","v":29645,"vw":29.694038},{"c":29.615,"h":29.69,"l":29.54,"n":657,"o":29.58,"t":"2026-09-29T14:00:00Z","v":32600,"vw":29.60922},{"c":29.545,"h":29.66,"l":29.53,"n":511,"o":29.61,"t":"2026-09-29T14:15:00Z","v":25406,"vw":29.613887},{"c":29.535,"h":29.57,"l":29.5,"n":358,"o":29.55,"t":"2026-09-29T14:30:00Z","v":16626,"vw":29.550828},{"c":29.53,"h":29.575,"l":29.53,"n":287,"o":29.53,"t":"2026-09-29T14:45:00Z","v":11395,"vw":29.551167},{"c":29.38,"h":29.545,"l":29.38,"n":472,"o":29.53,"t":"2026-09-29T15:00:00Z","v":19380,"vw":29.454305},{"c":29.395,"h":29.41,"l":29.345,"n":414,"o":29.38,"t":"2026-09-29T15:15:00Z","v":21258,"vw":29.377357},{"c":29.35,"h":29.4,"l":29.3,"n":582,"o":29.395,"t":"2026-09-29T15:30:00Z","v":29352,"vw":29.352346},{"c":29.325,"h":29.365,"l":29.3,"n":529,"o":29.345,"t":"2026-09-29T15:45:00Z","v":28629,"vw":29.33539},{"c":29.32,"h":29.345,"l":29.27,"n":355,"o":29.335,"t":"2026-09-29T16:00:00Z","v":17216,"vw":29.311246},{"c":29.24,"h":29.325,"l":29.235,"n":347,"o":29.32,"t":"2026-09-29T16:15:00Z","v":16146,"vw":29.283785},{"c":29.285,"h":29.285,"l":29.25,"n":308,"o":29.25,"t":"2026-09-29T16:30:00Z","v":12532,"vw":29.265465},{"c":29.34,"h":29.345,"l":29.29,"n":347,"o":29.29,"t":"2026-09-29T16:45:00Z","v":17750,"vw":29.322968},{"c":29.315,"h":29.345,"l":29.295,"n":295,"o":29.33,"t":"2026-09-29T17:00:00Z","v":15510,"vw":29.314756},{"c":29.3,"h":29.31,"l":29.285,"n":191,"o":29.31,"t":"2026-09-29T17:15:00Z","v":6628,"vw":29.303622},{"c":29.33,"h":29.33,"l":29.3,"n":295,"o":29.3,"t":"2026-09-29T17:30:00Z","v":10836,"vw":29.31945},{"c":29.295,"h":29.385,"l":29.295,"n":355,"o":29.345,"t":"2026-09-29T17:45:00Z","v":18057,"vw":29.341945},{"c":29.325,"h":29.37,"l":29.27,"n":621,"o":29.295,"t":"2026-09-29T18:00:00Z","v":29351,"vw":29.316925},{"c":29.345,"h":29.37,"l":29.325,"n":348,"o":29.35,"t":"2026-09-29T18:15:00Z","v":17278,"vw":29.351878},{"c":29.385,"h":29.405,"l":29.35,"n":384,"o":29.35,"t":"2026-09-29T18:30:00Z","v":15721,"vw":29.376884},{"c":29.405,"h":29.405,"l":29.355,"n":456,"o":29.39,"t":"2026-09-29T18:45:00Z","v":23600,"vw":29.379827},{"c":29.385,"h":29.4,"l":29.36,"n":349,"o":29.4,"t":"2026-09-29T19:00:00Z","v":12439,"vw":29.377297},{"c":29.36,"h":29.385,"l":29.345,"n":411,"o":29.38,"t":"2026-09-29T19:15:00Z","v":32460,"vw":29.367693},{"c":29.405,"h":29.415,"l":29.325,"n":562,"o":29.37,"t":"2026-09-29T19:30:00Z","v":25197,"vw":29.363715},{"c":29.35,"h":29.43,"l":29.345,"n":1233,"o":29.415,"t":"2026-09-29T19:45:00Z","v":73426,"vw":29.375279},{"c":29.38,"h":29.38,"l":29.38,"n":29,"o":29.38,"t":"2026-09-29T20:00:00Z","v":133776,"vw":29.38},{"c":29.425,"h":29.74,"l":29.38,"n":464,"o":29.38,"t":"2026-09-30T13:30:00Z","v":31766,"vw":29.469063},{"c":29.27,"h":29.425,"l":29.26,"n":328,"o":29.425,"t":"2026-09-30T13:45:00Z","v":18185,"vw":29.349049},{"c":29.37,"h":29.45,"l":29.245,"n":464,"o":29.26,"t":"2026-09-30T14:00:00Z","v":22776,"vw":29.361333},{"c":29.29,"h":29.41,"l":29.29,"n":335,"o":29.37,"t":"2026-09-30T14:15:00Z","v":14105,"vw":29.36501},{"c":29.31,"h":29.325,"l":29.24,"n":416,"o":29.29,"t":"2026-09-30T14:30:00Z","v":17098,"vw":29.278987},{"c":29.3,"h":29.33,"l":29.285,"n":260,"o":29.305,"t":"2026-09-30T14:45:00Z","v":8169,"vw":29.299781},{"c":29.255,"h":29.305,"l":29.24,"n":465,"o":29.29,"t":"2026-09-30T15:00:00Z","v":14656,"vw":29.265844},{"c":29.22,"h":29.275,"l":29.19,"n":393,"o":29.255,"t":"2026-09-30T15:15:00Z","v":15005,"vw":29.237991},{"c":29.145,"h":29.22,"l":29.125,"n":399,"o":29.22,"t":"2026-09-30T15:30:00Z","v":17076,"vw":29.170763},{"c":29.155,"h":29.16,"l":29.12,"n":286,"o":29.15,"t":"2026-09-30T15:45:00Z","v":10461,"vw":29.148251},{"c":29.185,"h":29.21,"l":29.16,"n":309,"o":29.16,"t":"2026-09-30T16:00:00Z","v":12063,"vw":29.191853},{"c":29.1,"h":29.185,"l":29.1,"n":318,"o":29.18,"t":"2026-09-30T16:15:00Z","v":11689,"vw":29.154052},{"c":29.125,"h":29.135,"l":29.09,"n":327,"o":29.095,"t":"2026-09-30T16:30:00Z","v":11638,"vw":29.11257},{"c":29.14,"h":29.155,"l":29.1,"n":369,"o":29.13,"t":"2026-09-30T16:45:00Z","v":14076,"vw":29.128052},{"c":29.155,"h":29.165,"l":29.135,"n":275,"o":29.14,"t":"2026-09-30T17:00:00Z","v":7449,"vw":29.152542},{"c":29.11,"h":29.155,"l":29.08,"n":409,"o":29.15,"t":"2026-09-30T17:15:00Z","v":15161,"vw":29.109762},{"c":29.095,"h":29.12,"l":29.085,"n":223,"o":29.12,"t":"2026-09-30T17:30:00Z","v":7149,"vw":29.105592},{"c":29.075,"h":29.13,"l":29.05,"n":258,"o":29.13,"t":"2026-09-30T17:45:00Z","v":11855,"vw":29.089577},{"c":29.065,"h":29.09,"l":29.065,"n":210,"o":29.09,"t":"2026-09-30T18:00:00Z","v":8600,"vw":29.077115},{"c":29.05,"h":29.085,"l":29.035,"n":324,"o":29.065,"t":"2026-09-30T18:15:00Z","v":11178,"vw":29.065359},{"c":29.07,"h":29.08,"l":29.06,"n":313,"o":29.065,"t":"2026-09-30T18:30:00Z","v":10392,"vw":29.068396},{"c":29.03,"h":29.07,"l":29.01,"n":443,"o":29.07,"t":"2026-09-30T18:45:00Z","v":20815,"vw":29.040554},{"c":29.05,"h":29.05,"l":29.01,"n":443,"o":29.035,"t":"2026-09-30T19:00:00Z","v":13505,"vw":29.029468},{"c":29.085,"h":29.11,"l":29.05,"n":570,"o":29.05,"t":"2026-09-30T19:15:00Z","v":18525,"vw":29.084504},{"c":29.15,"h":29.16,"l":29.085,"n":790,"o":29.09,"t":"2026-09-30T19:30:00Z","v":25770,"vw":29.12987},{"c":29.11,"h":29.165,"l":29.1,"n":1607,"o":29.155,"t":"2026-09-30T19:45:00Z","v":119896,"vw":29.141317},{"c":29.13,"h":29.13,"l":29.08,"n":32,"o":29.13,"t":"2026-09-30T20:00:00Z","v":248883,"vw":29.129384},{"c":28.8,"h":29.07,"l":28.74,"n":535,"o":29.07,"t":"2026-10-01T13:30:00Z","v":34931,"vw":28.961074},{"c":28.77,"h":28.88,"l":28.77,"n":326,"o":28.81,"t":"2026-10-01T13:45:00Z","v":17453,"vw":28.829152},{"c":28.565,"h":28.78,"l":28.55,"n":787,"o":28.77,"t":"2026-10-01T14:00:00Z","v":43863,"vw":28.617868},{"c":28.645,"h":28.67,"l":28.57,"n":703,"o":28.57,"t":"2026-10-01T14:15:00Z","v":33694,"vw":28.619203},{"c":28.805,"h":28.825,"l":28.625,"n":568,"o":28.66,"t":"2026-10-01T14:30:00Z","v":29360,"vw":28.737086},{"c":28.845,"h":28.89,"l":28.745,"n":721,"o":28.81,"t":"2026-10-01T14:45:00Z","v":39766,"vw":28.819552},{"c":28.785,"h":28.845,"l":28.76,"n":733,"o":28.845,"t":"2026-10-01T15:00:00Z","v":32926,"vw":28.792128},{"c":28.855,"h":28.86,"l":28.79,"n":397,"o":28.79,"t":"2026-10-01T15:15:00Z","v":20316,"vw":28.834056},{"c":28.94,"h":28.94,"l":28.81,"n":544,"o":28.85,"t":"2026-10-01T15:30:00Z","v":29288,"vw":28.871778},{"c":29.085,"h":29.095,"l":28.935,"n":532,"o":28.95,"t":"2026-10-01T15:45:00Z","v":33278,"vw":29.000954},{"c":29.19,"h":29.21,"l":29.085,"n":466,"o":29.1,"t":"2026-10-01T16:00:00Z","v":20175,"vw":29.152742},{"c":29.26,"h":29.265,"l":29.17,"n":464,"o":29.185,"t":"2026-10-01T16:15:00Z","v":22855,"vw":29.236528},{"c":29.27,"h":29.29,"l":29.235,"n":459,"o":29.255,"t":"2026-10-01T16:30:00Z","v":18719,"vw":29.263954},{"c":29.265,"h":29.315,"l":29.23,"n":788,"o":29.265,"t":"2026-10-01T16:45:00Z","v":41046,"vw":29.26983},{"c":29.33,"h":29.335,"l":29.27,"n":439,"o":29.27,"t":"2026-10-01T17:00:00Z","v":17020,"vw":29.310208},{"c":29.33,"h":29.365,"l":29.29,"n":416,"o":29.32,"t":"2026-10-01T17:15:00Z","v":16001,"vw":29.327925},{"c":29.365,"h":29.365,"l":29.3,"n":666,"o":29.32,"t":"2026-10-01T17:30:00Z","v":37255,"vw":29.338467},{"c":29.295,"h":29.365,"l":29.29,"n":513,"o":29.365,"t":"2026-10-01T17:45:00Z","v":24093,"vw":29.319084},{"c":29.28,"h":29.315,"l":29.22,"n":684,"o":29.295,"t":"2026-10-01T18:00:00Z","v":44342,"vw":29.274192},{"c":29.315,"h":29.32,"l":29.28,"n":335,"o":29.28,"t":"2026-10-01T18:15:00Z","v":18058,"vw":29.295622},{"c":29.37,"h":29.395,"l":29.3,"n":389,"o":29.315,"t":"2026-10-01T18:30:00Z","v":26126,"vw":29.344759},{"c":29.375,"h":29.375,"l":29.345,"n":323,"o":29.355,"t":"2026-10-01T18:45:00Z","v":15172,"vw":29.358371},{"c":29.37,"h":29.395,"l":29.35,"n":350,"o":29.375,"t":"2026-10-01T19:00:00Z","v":18928,"vw":29.369869},{"c":29.425,"h":29.425,"l":29.365,"n":574,"o":29.365,"t":"2026-10-01T19:15:00Z","v":40028,"vw":29.397411},{"c":29.355,"h":29.455,"l":29.31,"n":988,"o":29.43,"t":"2026-10-01T19:30:00Z","v":55998,"vw":29.363704},{"c":29.47,"h":29.49,"l":29.355,"n":2131,"o":29.355,"t":"2026-10-01T19:45:00Z","v":120797,"vw":29.433419},{"c":29.46,"h":29.46,"l":29.46,"n":29,"o":29.46,"t":"2026-10-01T20:00:00Z","v":159867,"vw":29.46},{"c":29.39,"h":29.39,"l":29.39,"n":1,"o":29.39,"t":"2026-10-02T08:00:00Z","v":200,"vw":29.39},{"c":28.96,"h":29.26,"l":28.96,"n":9,"o":29.26,"t":"2026-10-02T10:15:00Z","v":790,"vw":29.221538},{"c":29.41,"h":29.47,"l":29.41,"n":3,"o":29.47,"t":"2026-10-02T13:15:00Z","v":709,"vw":29.418463},{"c":29.63,"h":29.84,"l":29.44,"n":955,"o":29.44,"t":"2026-10-02T13:30:00Z","v":81612,"vw":29.639853},{"c":29.63,"h":29.79,"l":29.6,"n":632,"o":29.66,"t":"2026-10-02T13:45:00Z","v":27452,"vw":29.687535},{"c":29.75,"h":29.79,"l":29.6,"n":678,"o":29.61,"t":"2026-10-02T14:00:00Z","v":29885,"vw":29.706078},{"c":29.815,"h":29.85,"l":29.745,"n":625,"o":29.76,"t":"2026-10-02T14:15:00Z","v":28069,"vw":29.797513},{"c":29.865,"h":29.87,"l":29.73,"n":698,"o":29.82,"t":"2026-10-02T14:30:00Z","v":31576,"vw":29.813121},{"c":29.855,"h":29.925,"l":29.84,"n":618,"o":29.85,"t":"2026-10-02T14:45:00Z","v":27905,"vw":29.881733},{"c":29.72,"h":29.87,"l":29.72,"n":636,"o":29.87,"t":"2026-10-02T15:00:00Z","v":29509,"vw":29.78552},{"c":29.745,"h":29.745,"l":29.65,"n":496,"o":29.74,"t":"2026-10-02T15:15:00Z","v":19868,"vw":29.696895},{"c":29.73,"h":29.78,"l":29.715,"n":541,"o":29.74,"t":"2026-10-02T15:30:00Z","v":18926,"vw":29.745547},{"c":29.715,"h":29.75,"l":29.705,"n":454,"o":29.73,"t":"2026-10-02T15:45:00Z","v":16085,"vw":29.728453},{"c":29.67,"h":29.725,"l":29.62,"n":587,"o":29.72,"t":"2026-10-02T16:00:00Z","v":27758,"vw":29.666485},{"c":29.66,"h":29.68,"l":29.645,"n":279,"o":29.67,"t":"2026-10-02T16:15:00Z","v":8778,"vw":29.673034},{"c":29.605,"h":29.65,"l":29.605,"n":337,"o":29.65,"t":"2026-10-02T16:30:00Z","v":13252,"vw":29.621199},{"c":29.695,"h":29.705,"l":29.61,"n":388,"o":29.61,"t":"2026-10-02T16:45:00Z","v":13419,"vw":29.666709},{"c":29.68,"h":29.75,"l":29.665,"n":370,"o":29.71,"t":"2026-10-02T17:00:00Z","v":14215,"vw":29.707207},{"c":29.64,"h":29.7,"l":29.63,"n":327,"o":29.675,"t":"2026-10-02T17:15:00Z","v":14963,"vw":29.661826},{"c":29.67,"h":29.69,"l":29.645,"n":322,"o":29.65,"t":"2026-10-02T17:30:00Z","v":12827,"vw":29.67647},{"c":29.67,"h":29.68,"l":29.62,"n":420,"o":29.66,"t":"2026-10-02T17:45:00Z","v":20720,"vw":29.655936},{"c":29.675,"h":29.68,"l":29.665,"n":293,"o":29.68,"t":"2026-10-02T18:00:00Z","v":10816,"vw":29.674553},{"c":29.63,"h":29.67,"l":29.625,"n":385,"o":29.67,"t":"2026-10-02T18:15:00Z","v":13351,"vw":29.646564},{"c":29.665,"h":29.67,"l":29.635,"n":324,"o":29.64,"t":"2026-10-02T18:30:00Z","v":12292,"vw":29.650677},{"c":29.665,"h":29.69,"l":29.655,"n":547,"o":29.66,"t":"2026-10-02T18:45:00Z","v":30021,"vw":29.670998},{"c":29.63,"h":29.71,"l":29.605,"n":756,"o":29.665,"t":"2026-10-02T19:00:00Z","v":39282,"vw":29.662681},{"c":29.635,"h":29.66,"l":29.625,"n":520,"o":29.6292,"t":"2026-10-02T19:15:00Z","v":26004,"vw":29.638027},{"c":29.695,"h":29.7,"l":29.63,"n":840,"o":29.635,"t":"2026-10-02T19:30:00Z","v":40382,"vw":29.653821},{"c":29.73,"h":29.74,"l":29.67,"n":2431,"o":29.7,"t":"2026-10-02T19:45:00Z","v":157582,"vw":29.711636},{"c":29.73,"h":29.73,"l":29.71,"n":24,"o":29.73,"t":"2026-10-02T20:00:00Z","v":212108,"vw":29.729988},{"c":29.47,"h":29.785,"l":29.41,"n":383,"o":29.7,"t":"2026-10-05T13:30:00Z","v":28313,"vw":29.60266},{"c":29.45,"h":29.48,"l":29.365,"n":382,"o":29.48,"t":"2026-10-05T13:45:00Z","v":17962,"vw":29.410983},{"c":29.56,"h":29.6,"l":29.39,"n":649,"o":29.43,"t":"2026-10-05T14:00:00Z","v":33469,"vw":29.503818},{"c":29.665,"h":29.72,"l":29.56,"n":459,"o":29.56,"t":"2026-10-05T14:15:00Z","v":22938,"vw":29.650916},{"c":29.65,"h":29.705,"l":29.62,"n":451,"o":29.67,"t":"2026-10-05T14:30:00Z","v":20844,"vw":29.662655},{"c":29.625,"h":29.675,"l":29.595,"n":364,"o":29.65,"t":"2026-10-05T14:45:00Z","v":13424,"vw":29.628659},{"c":29.61,"h":29.635,"l":29.56,"n":318,"o":29.625,"t":"2026-10-05T15:00:00Z","v":12623,"vw":29.600711},{"c":29.55,"h":29.6,"l":29.55,"n":266,"o":29.6,"t":"2026-10-05T15:15:00Z","v":9135,"vw":29.580912},{"c":29.575,"h":29.58,"l":29.535,"n":252,"o":29.555,"t":"2026-10-05T15:30:00Z","v":9312,"vw":29.561053},{"c":29.615,"h":29.615,"l":29.57,"n":247,"o":29.57,"t":"2026-10-05T15:45:00Z","v":11727,"vw":29.58328},{"c":29.62,"h":29.62,"l":29.54,"n":385,"o":29.61,"t":"2026-10-05T16:00:00Z","v":21533,"vw":29.589352},{"c":29.595,"h":29.64,"l":29.595,"n":288,"o":29.61,"t":"2026-10-05T16:15:00Z","v":10383,"vw":29.620377},{"c":29.645,"h":29.6499,"l":29.59,"n":198,"o":29.6,"t":"2026-10-05T16:30:00Z","v":13171,"vw":29.631598},{"c":29.66,"h":29.68,"l":29.645,"n":250,"o":29.65,"t":"2026-10-05T16:45:00Z","v":8499,"vw":29.662586},{"c":29.65,"h":29.665,"l":29.64,"n":279,"o":29.665,"t":"2026-10-05T17:00:00Z","v":9256,"vw":29.651398},{"c":29.64,"h":29.66,"l":29.63,"n":228,"o":29.65,"t":"2026-10-05T17:15:00Z","v":6406,"vw":29.646248},{"c":29.69,"h":29.695,"l":29.63,"n":406,"o":29.64,"t":"2026-10-05T17:30:00Z","v":16300,"vw":29.66161},{"c":29.635,"h":29.695,"l":29.635,"n":257,"o":29.695,"t":"2026-10-05T17:45:00Z","v":7799,"vw":29.663239},{"c":29.6,"h":29.65,"l":29.58,"n":409,"o":29.64,"t":"2026-10-05T18:00:00Z","v":12113,"vw":29.625322},{"c":29.61,"h":29.62,"l":29.59,"n":263,"o":29.6,"t":"2026-10-05T18:15:00Z","v":6562,"vw":29.606834},{"c":29.62,"h":29.625,"l":29.61,"n":231,"o":29.61,"t":"2026-10-05T18:30:00Z","v":5887,"vw":29.618614},{"c":29.605,"h":29.615,"l":29.59,"n":315,"o":29.61,"t":"2026-10-05T18:45:00Z","v":11664,"vw":29.601051},{"c":29.68,"h":29.68,"l":29.61,"n":426,"o":29.61,"t":"2026-10-05T19:00:00Z","v":13092,"vw":29.64262},{"c":29.63,"h":29.68,"l":29.63,"n":526,"o":29.675,"t":"2026-10-05T19:15:00Z","v":25129,"vw":29.661337},{"c":29.57,"h":29.63,"l":29.56,"n":887,"o":29.63,"t":"2026-10-05T19:30:00Z","v":35368,"vw":29.585636},{"c":29.53,"h":29.5601,"l":29.44,"n":1921,"o":29.5601,"t":"2026-10-05T19:45:00Z","v":103308,"vw":29.51155},{"c":29.51,"h":29.51,"l":29.51,"n":28,"o":29.51,"t":"2026-10-05T20:00:00Z","v":125168,"vw":29.51},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-06T13:00:00Z","v":700,"vw":29},{"c":29.51,"h":29.6,"l":29.45,"n":310,"o":29.47,"t":"2026-10-06T13:30:00Z","v":35749,"vw":29.544064},{"c":29.55,"h":29.56,"l":29.47,"n":288,"o":29.51,"t":"2026-10-06T13:45:00Z","v":27810,"vw":29.541973},{"c":29.63,"h":29.67,"l":29.52,"n":978,"o":29.52,"t":"2026-10-06T14:00:00Z","v":72746,"vw":29.601505},{"c":29.52,"h":29.63,"l":29.51,"n":302,"o":29.63,"t":"2026-10-06T14:15:00Z","v":14795,"vw":29.582953},{"c":29.5,"h":29.55,"l":29.48,"n":385,"o":29.53,"t":"2026-10-06T14:30:00Z","v":21136,"vw":29.519682},{"c":29.58,"h":29.59,"l":29.495,"n":359,"o":29.5,"t":"2026-10-06T14:45:00Z","v":18855,"vw":29.556746},{"c":29.61,"h":29.61,"l":29.55,"n":374,"o":29.58,"t":"2026-10-06T15:00:00Z","v":15559,"vw":29.579393},{"c":29.63,"h":29.635,"l":29.6,"n":301,"o":29.63,"t":"2026-10-06T15:15:00Z","v":11200,"vw":29.617147},{"c":29.62,"h":29.62,"l":29.585,"n":291,"o":29.62,"t":"2026-10-06T15:30:00Z","v":11362,"vw":29.606012},{"c":29.595,"h":29.63,"l":29.595,"n":197,"o":29.63,"t":"2026-10-06T15:45:00Z","v":7240,"vw":29.613176},{"c":29.52,"h":29.59,"l":29.52,"n":279,"o":29.59,"t":"2026-10-06T16:00:00Z","v":10162,"vw":29.559691},{"c":29.48,"h":29.52,"l":29.48,"n":232,"o":29.52,"t":"2026-10-06T16:15:00Z","v":7823,"vw":29.500976},{"c":29.495,"h":29.51,"l":29.465,"n":201,"o":29.48,"t":"2026-10-06T16:30:00Z","v":6585,"vw":29.489327},{"c":29.475,"h":29.51,"l":29.46,"n":266,"o":29.495,"t":"2026-10-06T16:45:00Z","v":11839,"vw":29.483095},{"c":29.47,"h":29.4993,"l":29.46,"n":226,"o":29.475,"t":"2026-10-06T17:00:00Z","v":9988,"vw":29.478484},{"c":29.435,"h":29.47,"l":29.43,"n":261,"o":29.465,"t":"2026-10-06T17:15:00Z","v":9827,"vw":29.454248},{"c":29.45,"h":29.455,"l":29.425,"n":243,"o":29.43,"t":"2026-10-06T17:30:00Z","v":10030,"vw":29.441039},{"c":29.46,"h":29.47,"l":29.45,"n":186,"o":29.45,"t":"2026-10-06T17:45:00Z","v":7337,"vw":29.463587},{"c":29.42,"h":29.465,"l":29.41,"n":341,"o":29.46,"t":"2026-10-06T18:00:00Z","v":13173,"vw":29.443422},{"c":29.37,"h":29.41,"l":29.36,"n":281,"o":29.41,"t":"2026-10-06T18:15:00Z","v":14001,"vw":29.378406},{"c":29.36,"h":29.385,"l":29.355,"n":286,"o":29.36,"t":"2026-10-06T18:30:00Z","v":10326,"vw":29.370059},{"c":29.34,"h":29.35,"l":29.325,"n":284,"o":29.35,"t":"2026-10-06T18:45:00Z","v":9672,"vw":29.339299},{"c":29.4,"h":29.4,"l":29.33,"n":501,"o":29.34,"t":"2026-10-06T19:00:00Z","v":23311,"vw":29.370597},{"c":29.43,"h":29.43,"l":29.37,"n":480,"o":29.4,"t":"2026-10-06T19:15:00Z","v":16563,"vw":29.393378},{"c":29.37,"h":29.44,"l":29.365,"n":795,"o":29.435,"t":"2026-10-06T19:30:00Z","v":36726,"vw":29.414366},{"c":29.39,"h":29.47,"l":29.35,"n":1908,"o":29.37,"t":"2026-10-06T19:45:00Z","v":95021,"vw":29.403601},{"c":29.4,"h":29.4,"l":29.4,"n":30,"o":29.4,"t":"2026-10-06T20:00:00Z","v":221759,"vw":29.4},{"c":28.93,"h":29.15,"l":28.93,"n":370,"o":29.1,"t":"2026-10-07T13:30:00Z","v":28047,"vw":29.055445},{"c":28.88,"h":28.955,"l":28.825,"n":373,"o":28.92,"t":"2026-10-07T13:45:00Z","v":18715,"vw":28.881907},{"c":28.87,"h":29,"l":28.85,"n":448,"o":28.88,"t":"2026-10-07T14:00:00Z","v":18951,"vw":28.945835},{"c":28.81,"h":28.89,"l":28.8,"n":464,"o":28.86,"t":"2026-10-07T14:15:00Z","v":18693,"vw":28.85332},{"c":28.83,"h":28.84,"l":28.78,"n":432,"o":28.81,"t":"2026-10-07T14:30:00Z","v":19830,"vw":28.811133},{"c":28.775,"h":28.835,"l":28.75,"n":585,"o":28.83,"t":"2026-10-07T14:45:00Z","v":20637,"vw":28.783382},{"c":28.84,"h":28.865,"l":28.745,"n":479,"o":28.775,"t":"2026-10-07T15:00:00Z","v":15922,"vw":28.801601},{"c":28.825,"h":28.84,"l":28.785,"n":375,"o":28.82,"t":"2026-10-07T15:15:00Z","v":15904,"vw":28.81514},{"c":28.82,"h":28.865,"l":28.81,"n":326,"o":28.82,"t":"2026-10-07T15:30:00Z","v":10967,"vw":28.829415},{"c":28.87,"h":28.88,"l":28.795,"n":282,"o":28.825,"t":"2026-10-07T15:45:00Z","v":10568,"vw":28.827024},{"c":28.87,"h":28.88,"l":28.84,"n":316,"o":28.86,"t":"2026-10-07T16:00:00Z","v":11161,"vw":28.863446},{"c":28.9,"h":28.91,"l":28.875,"n":232,"o":28.875,"t":"2026-10-07T16:15:00Z","v":8265,"vw":28.892439},{"c":28.95,"h":28.965,"l":28.89,"n":193,"o":28.89,"t":"2026-10-07T16:30:00Z","v":7293,"vw":28.940227},{"c":29.015,"h":29.03,"l":28.97,"n":266,"o":28.97,"t":"2026-10-07T16:45:00Z","v":10528,"vw":28.998465},{"c":29.06,"h":29.075,"l":29.01,"n":636,"o":29.015,"t":"2026-10-07T17:00:00Z","v":29254,"vw":29.039344},{"c":29.075,"h":29.125,"l":29.065,"n":284,"o":29.065,"t":"2026-10-07T17:15:00Z","v":8373,"vw":29.099956},{"c":29.09,"h":29.09,"l":29.055,"n":302,"o":29.065,"t":"2026-10-07T17:30:00Z","v":17408,"vw":29.070978},{"c":29.055,"h":29.12,"l":29.05,"n":221,"o":29.08,"t":"2026-10-07T17:45:00Z","v":10541,"vw":29.076797},{"c":29.06,"h":29.07,"l":29.04,"n":235,"o":29.05,"t":"2026-10-07T18:00:00Z","v":9032,"vw":29.052047},{"c":29.045,"h":29.065,"l":29.045,"n":177,"o":29.05,"t":"2026-10-07T18:15:00Z","v":8555,"vw":29.053259},{"c":29.065,"h":29.065,"l":29.03,"n":351,"o":29.045,"t":"2026-10-07T18:30:00Z","v":17821,"vw":29.050796},{"c":29.05,"h":29.065,"l":29.045,"n":217,"o":29.065,"t":"2026-10-07T18:45:00Z","v":13591,"vw":29.058334},{"c":29.02,"h":29.045,"l":29.015,"n":443,"o":29.04,"t":"2026-10-07T19:00:00Z","v":28789,"vw":29.03201},{"c":29.045,"h":29.0476,"l":28.995,"n":403,"o":29.015,"t":"2026-10-07T19:15:00Z","v":17159,"vw":29.016798},{"c":28.985,"h":29.045,"l":28.975,"n":634,"o":29.045,"t":"2026-10-07T19:30:00Z","v":25773,"vw":29.003561},{"c":28.99,"h":28.99,"l":28.875,"n":1864,"o":28.985,"t":"2026-10-07T19:45:00Z","v":103649,"vw":28.943477},{"c":28.97,"h":28.97,"l":28.97,"n":28,"o":28.97,"t":"2026-10-07T20:00:00Z","v":326526,"vw":28.97},{"c":28.89,"h":28.9,"l":28.8,"n":313,"o":28.86,"t":"2026-10-08T13:30:00Z","v":22835,"vw":28.853112},{"c":28.94,"h":29.02,"l":28.88,"n":249,"o":28.89,"t":"2026-10-08T13:45:00Z","v":8929,"vw":28.934131},{"c":28.925,"h":29,"l":28.925,"n":237,"o":28.95,"t":"2026-10-08T14:00:00Z","v":9991,"vw":28.967568},{"c":28.92,"h":28.945,"l":28.89,"n":374,"o":28.93,"t":"2026-10-08T14:15:00Z","v":19249,"vw":28.912735},{"c":28.9,"h":28.95,"l":28.85,"n":305,"o":28.93,"t":"2026-10-08T14:30:00Z","v":15045,"vw":28.90783},{"c":28.81,"h":28.905,"l":28.805,"n":304,"o":28.905,"t":"2026-10-08T14:45:00Z","v":16200,"vw":28.853477},{"c":28.785,"h":28.825,"l":28.78,"n":230,"o":28.815,"t":"2026-10-08T15:00:00Z","v":16315,"vw":28.792602},{"c":28.8,"h":28.8,"l":28.75,"n":270,"o":28.79,"t":"2026-10-08T15:15:00Z","v":12272,"vw":28.782902},{"c":28.86,"h":28.86,"l":28.79,"n":299,"o":28.81,"t":"2026-10-08T15:30:00Z","v":15382,"vw":28.816036},{"c":28.89,"h":28.895,"l":28.86,"n":301,"o":28.87,"t":"2026-10-08T15:45:00Z","v":15065,"vw":28.876173},{"c":28.945,"h":28.95,"l":28.885,"n":343,"o":28.885,"t":"2026-10-08T16:00:00Z","v":13589,"vw":28.915818},{"c":29,"h":29.11,"l":28.965,"n":826,"o":28.97,"t":"2026-10-08T16:15:00Z","v":49095,"vw":29.019287},{"c":29.02,"h":29.03,"l":28.97,"n":306,"o":29,"t":"2026-10-08T16:30:00Z","v":15064,"vw":29.004898},{"c":29.15,"h":29.15,"l":29.005,"n":527,"o":29.015,"t":"2026-10-08T16:45:00Z","v":25281,"vw":29.092201},{"c":29.25,"h":29.265,"l":29.125,"n":741,"o":29.16,"t":"2026-10-08T17:00:00Z","v":41687,"vw":29.211405},{"c":29.31,"h":29.37,"l":29.235,"n":752,"o":29.24,"t":"2026-10-08T17:15:00Z","v":43393,"vw":29.303397},{"c":29.32,"h":29.335,"l":29.28,"n":503,"o":29.3,"t":"2026-10-08T17:30:00Z","v":27384,"vw":29.311636},{"c":29.31,"h":29.34,"l":29.28,"n":412,"o":29.33,"t":"2026-10-08T17:45:00Z","v":21069,"vw":29.314157},{"c":29.32,"h":29.355,"l":29.3,"n":280,"o":29.31,"t":"2026-10-08T18:00:00Z","v":11429,"vw":29.330657},{"c":29.265,"h":29.35,"l":29.255,"n":339,"o":29.32,"t":"2026-10-08T18:15:00Z","v":14565,"vw":29.305723},{"c":29.255,"h":29.3,"l":29.245,"n":393,"o":29.26,"t":"2026-10-08T18:30:00Z","v":20833,"vw":29.268188},{"c":29.245,"h":29.275,"l":29.24,"n":297,"o":29.26,"t":"2026-10-08T18:45:00Z","v":14337,"vw":29.265859},{"c":29.225,"h":29.26,"l":29.19,"n":265,"o":29.25,"t":"2026-10-08T19:00:00Z","v":10016,"vw":29.227029},{"c":29.225,"h":29.255,"l":29.22,"n":427,"o":29.23,"t":"2026-10-08T19:15:00Z","v":22742,"vw":29.240479},{"c":29.175,"h":29.23,"l":29.175,"n":807,"o":29.23,"t":"2026-10-08T19:30:00Z","v":42372,"vw":29.200325},{"c":29.21,"h":29.255,"l":29.17,"n":1744,"o":29.18,"t":"2026-10-08T19:45:00Z","v":104470,"vw":29.20125},{"c":29.22,"h":29.22,"l":29.22,"n":23,"o":29.22,"t":"2026-10-08T20:00:00Z","v":210331,"vw":29.22},{"c":29.48,"h":29.48,"l":29.48,"n":2,"o":29.48,"t":"2026-10-09T08:00:00Z","v":137,"vw":29.48},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-10-09T08:45:00Z","v":100,"vw":29.25},{"c":29.11,"h":29.11,"l":29.11,"n":2,"o":29.11,"t":"2026-10-09T13:15:00Z","v":128,"vw":29.11},{"c":29.04,"h":29.35,"l":28.965,"n":328,"o":29.11,"t":"2026-10-09T13:30:00Z","v":23339,"vw":29.085725},{"c":29.04,"h":29.08,"l":28.96,"n":375,"o":29.04,"t":"2026-10-09T13:45:00Z","v":18904,"vw":29.026445},{"c":29.02,"h":29.09,"l":29,"n":374,"o":29.05,"t":"2026-10-09T14:00:00Z","v":18704,"vw":29.038638},{"c":29.06,"h":29.08,"l":29.03,"n":319,"o":29.04,"t":"2026-10-09T14:15:00Z","v":19346,"vw":29.051046},{"c":28.99,"h":29.065,"l":28.97,"n":399,"o":29.065,"t":"2026-10-09T14:30:00Z","v":18516,"vw":28.995101},{"c":29.02,"h":29.045,"l":28.995,"n":322,"o":29,"t":"2026-10-09T14:45:00Z","v":14587,"vw":29.017206},{"c":29.06,"h":29.07,"l":29.015,"n":423,"o":29.02,"t":"2026-10-09T15:00:00Z","v":18993,"vw":29.036392},{"c":28.995,"h":29.075,"l":28.99,"n":281,"o":29.06,"t":"2026-10-09T15:15:00Z","v":10416,"vw":29.040929},{"c":28.95,"h":29,"l":28.905,"n":274,"o":28.99,"t":"2026-10-09T15:30:00Z","v":9912,"vw":28.953781},{"c":28.94,"h":28.96,"l":28.93,"n":228,"o":28.94,"t":"2026-10-09T15:45:00Z","v":7385,"vw":28.945123},{"c":28.965,"h":28.97,"l":28.945,"n":295,"o":28.95,"t":"2026-10-09T16:00:00Z","v":10632,"vw":28.957112},{"c":28.96,"h":29.01,"l":28.96,"n":207,"o":28.97,"t":"2026-10-09T16:15:00Z","v":7646,"vw":28.987782},{"c":28.99,"h":28.995,"l":28.965,"n":157,"o":28.965,"t":"2026-10-09T16:30:00Z","v":6028,"vw":28.982281},{"c":29,"h":29.01,"l":28.985,"n":270,"o":28.995,"t":"2026-10-09T16:45:00Z","v":15043,"vw":28.995955},{"c":28.985,"h":29.005,"l":28.97,"n":276,"o":29.005,"t":"2026-10-09T17:00:00Z","v":9995,"vw":28.988516},{"c":28.99,"h":29.01,"l":28.975,"n":154,"o":28.98,"t":"2026-10-09T17:15:00Z","v":7256,"vw":28.986118},{"c":28.99,"h":28.99,"l":28.985,"n":225,"o":28.985,"t":"2026-10-09T17:30:00Z","v":7973,"vw":28.989385},{"c":28.98,"h":28.995,"l":28.98,"n":186,"o":28.995,"t":"2026-10-09T17:45:00Z","v":5536,"vw":28.985855},{"c":28.94,"h":28.98,"l":28.94,"n":264,"o":28.98,"t":"2026-10-09T18:00:00Z","v":8821,"vw":28.955539},{"c":28.93,"h":28.94,"l":28.925,"n":172,"o":28.94,"t":"2026-10-09T18:15:00Z","v":6556,"vw":28.930247},{"c":28.95,"h":28.95,"l":28.93,"n":245,"o":28.935,"t":"2026-10-09T18:30:00Z","v":7594,"vw":28.936962},{"c":29.02,"h":29.03,"l":28.945,"n":383,"o":28.95,"t":"2026-10-09T18:45:00Z","v":13965,"vw":28.983771},{"c":28.985,"h":29.02,"l":28.985,"n":258,"o":29.01,"t":"2026-10-09T19:00:00Z","v":9485,"vw":29.007121},{"c":28.945,"h":28.97,"l":28.945,"n":402,"o":28.97,"t":"2026-10-09T19:15:00Z","v":14770,"vw":28.95527},{"c":28.905,"h":28.955,"l":28.905,"n":475,"o":28.94,"t":"2026-10-09T19:30:00Z","v":15689,"vw":28.93092},{"c":28.92,"h":28.97,"l":28.885,"n":1769,"o":28.905,"t":"2026-10-09T19:45:00Z","v":96463,"vw":28.93168},{"c":28.93,"h":28.93,"l":28.93,"n":23,"o":28.93,"t":"2026-10-09T20:00:00Z","v":118341,"vw":28.93},{"c":28.8,"h":28.82,"l":28.8,"n":2,"o":28.82,"t":"2026-10-12T10:15:00Z","v":277,"vw":28.807437},{"c":28.85,"h":28.85,"l":28.85,"n":1,"o":28.85,"t":"2026-10-12T10:30:00Z","v":121,"vw":28.85},{"c":29.05,"h":29.18,"l":28.94,"n":357,"o":28.94,"t":"2026-10-12T13:30:00Z","v":28615,"vw":29.090377},{"c":29.02,"h":29.07,"l":28.98,"n":156,"o":29.07,"t":"2026-10-12T13:45:00Z","v":6306,"vw":29.036697},{"c":29.12,"h":29.155,"l":29.02,"n":411,"o":29.03,"t":"2026-10-12T14:00:00Z","v":25249,"vw":29.104531},{"c":29.13,"h":29.15,"l":29.08,"n":342,"o":29.09,"t":"2026-10-12T14:15:00Z","v":12980,"vw":29.103379},{"c":29.145,"h":29.16,"l":29.12,"n":342,"o":29.14,"t":"2026-10-12T14:30:00Z","v":12622,"vw":29.145935},{"c":29.195,"h":29.215,"l":29.15,"n":234,"o":29.15,"t":"2026-10-12T14:45:00Z","v":8445,"vw":29.183355},{"c":29.185,"h":29.215,"l":29.15,"n":278,"o":29.2,"t":"2026-10-12T15:00:00Z","v":10390,"vw":29.18764},{"c":29.235,"h":29.235,"l":29.185,"n":223,"o":29.19,"t":"2026-10-12T15:15:00Z","v":8183,"vw":29.199542},{"c":29.275,"h":29.275,"l":29.225,"n":178,"o":29.235,"t":"2026-10-12T15:30:00Z","v":6582,"vw":29.248134},{"c":29.285,"h":29.285,"l":29.25,"n":210,"o":29.27,"t":"2026-10-12T15:45:00Z","v":6811,"vw":29.269532},{"c":29.32,"h":29.32,"l":29.28,"n":244,"o":29.285,"t":"2026-10-12T16:00:00Z","v":9145,"vw":29.302539},{"c":29.33,"h":29.335,"l":29.3,"n":225,"o":29.32,"t":"2026-10-12T16:15:00Z","v":7563,"vw":29.325709},{"c":29.35,"h":29.375,"l":29.32,"n":239,"o":29.33,"t":"2026-10-12T16:30:00Z","v":8867,"vw":29.353361},{"c":29.365,"h":29.375,"l":29.36,"n":173,"o":29.365,"t":"2026-10-12T16:45:00Z","v":6738,"vw":29.366491},{"c":29.38,"h":29.39,"l":29.355,"n":211,"o":29.365,"t":"2026-10-12T17:00:00Z","v":8186,"vw":29.379433},{"c":29.37,"h":29.405,"l":29.37,"n":248,"o":29.38,"t":"2026-10-12T17:15:00Z","v":8286,"vw":29.390052},{"c":29.35,"h":29.365,"l":29.335,"n":152,"o":29.365,"t":"2026-10-12T17:30:00Z","v":10403,"vw":29.346575},{"c":29.395,"h":29.395,"l":29.35,"n":184,"o":29.355,"t":"2026-10-12T17:45:00Z","v":6772,"vw":29.369444},{"c":29.34,"h":29.39,"l":29.34,"n":228,"o":29.39,"t":"2026-10-12T18:00:00Z","v":7616,"vw":29.376137},{"c":29.345,"h":29.345,"l":29.33,"n":341,"o":29.345,"t":"2026-10-12T18:15:00Z","v":10185,"vw":29.337792},{"c":29.33,"h":29.36,"l":29.33,"n":201,"o":29.355,"t":"2026-10-12T18:30:00Z","v":6513,"vw":29.340551},{"c":29.33,"h":29.335,"l":29.315,"n":301,"o":29.32,"t":"2026-10-12T18:45:00Z","v":12848,"vw":29.322257},{"c":29.34,"h":29.345,"l":29.32,"n":288,"o":29.33,"t":"2026-10-12T19:00:00Z","v":9034,"vw":29.335682},{"c":29.33,"h":29.33,"l":29.305,"n":275,"o":29.33,"t":"2026-10-12T19:15:00Z","v":8526,"vw":29.320879},{"c":29.24,"h":29.325,"l":29.235,"n":488,"o":29.325,"t":"2026-10-12T19:30:00Z","v":19213,"vw":29.266339},{"c":29.22,"h":29.245,"l":29.14,"n":1682,"o":29.245,"t":"2026-10-12T19:45:00Z","v":92474,"vw":29.192735},{"c":29.21,"h":29.21,"l":29.21,"n":22,"o":29.21,"t":"2026-10-12T20:00:00Z","v":135738,"vw":29.21},{"c":29.23,"h":29.23,"l":29.19,"n":3,"o":29.19,"t":"2026-10-13T08:00:00Z","v":202,"vw":29.21},{"c":29.44,"h":29.44,"l":29.44,"n":2,"o":29.44,"t":"2026-10-13T13:00:00Z","v":101,"vw":29.44},{"c":29.33,"h":29.46,"l":29.3,"n":499,"o":29.35,"t":"2026-10-13T13:30:00Z","v":40829,"vw":29.381659},{"c":29.08,"h":29.365,"l":29.08,"n":398,"o":29.32,"t":"2026-10-13T13:45:00Z","v":17384,"vw":29.273511},{"c":29.04,"h":29.09,"l":28.98,"n":572,"o":29.07,"t":"2026-10-13T14:00:00Z","v":28011,"vw":29.034579},{"c":29.15,"h":29.15,"l":29.03,"n":457,"o":29.03,"t":"2026-10-13T14:15:00Z","v":24792,"vw":29.094},{"c":29.09,"h":29.175,"l":29.07,"n":425,"o":29.17,"t":"2026-10-13T14:30:00Z","v":19418,"vw":29.108888},{"c":29.11,"h":29.135,"l":29.09,"n":389,"o":29.09,"t":"2026-10-13T14:45:00Z","v":11709,"vw":29.115316},{"c":29.15,"h":29.165,"l":29.09,"n":292,"o":29.09,"t":"2026-10-13T15:00:00Z","v":11259,"vw":29.145464},{"c":29.15,"h":29.17,"l":29.125,"n":235,"o":29.15,"t":"2026-10-13T15:15:00Z","v":9538,"vw":29.145886},{"c":29.14,"h":29.155,"l":29.135,"n":189,"o":29.145,"t":"2026-10-13T15:30:00Z","v":6180,"vw":29.143871},{"c":29.065,"h":29.12,"l":29.05,"n":262,"o":29.12,"t":"2026-10-13T15:45:00Z","v":10294,"vw":29.075272},{"c":28.98,"h":29.06,"l":28.97,"n":332,"o":29.06,"t":"2026-10-13T16:00:00Z","v":10383,"vw":29.003585},{"c":28.95,"h":29,"l":28.95,"n":290,"o":28.99,"t":"2026-10-13T16:15:00Z","v":9249,"vw":28.984827},{"c":28.98,"h":28.98,"l":28.95,"n":247,"o":28.96,"t":"2026-10-13T16:30:00Z","v":9847,"vw":28.967069},{"c":28.99,"h":29.005,"l":28.97,"n":260,"o":28.98,"t":"2026-10-13T16:45:00Z","v":8724,"vw":28.991559},{"c":28.995,"h":29.01,"l":28.975,"n":244,"o":28.99,"t":"2026-10-13T17:00:00Z","v":8472,"vw":28.9982},{"c":29.015,"h":29.03,"l":28.995,"n":180,"o":28.995,"t":"2026-10-13T17:15:00Z","v":5147,"vw":29.012973},{"c":29.08,"h":29.08,"l":29,"n":266,"o":29.02,"t":"2026-10-13T17:30:00Z","v":11001,"vw":29.039358},{"c":29.03,"h":29.085,"l":29.01,"n":308,"o":29.085,"t":"2026-10-13T17:45:00Z","v":21152,"vw":29.043502},{"c":29.085,"h":29.1,"l":29.02,"n":368,"o":29.03,"t":"2026-10-13T18:00:00Z","v":19579,"vw":29.069257},{"c":29.1,"h":29.1,"l":29.075,"n":239,"o":29.075,"t":"2026-10-13T18:15:00Z","v":12305,"vw":29.092214},{"c":29.11,"h":29.11,"l":29.075,"n":201,"o":29.1,"t":"2026-10-13T18:30:00Z","v":6604,"vw":29.098421},{"c":29.095,"h":29.1,"l":29.075,"n":272,"o":29.1,"t":"2026-10-13T18:45:00Z","v":7915,"vw":29.084242},{"c":29.085,"h":29.095,"l":29.06,"n":502,"o":29.095,"t":"2026-10-13T19:00:00Z","v":18306,"vw":29.072285},{"c":29.08,"h":29.12,"l":29.08,"n":368,"o":29.085,"t":"2026-10-13T19:15:00Z","v":10913,"vw":29.099399},{"c":29.1,"h":29.135,"l":29.075,"n":600,"o":29.08,"t":"2026-10-13T19:30:00Z","v":23781,"vw":29.112301},{"c":29.115,"h":29.18,"l":29.08,"n":1875,"o":29.095,"t":"2026-10-13T19:45:00Z","v":120214,"vw":29.130818},{"c":29.13,"h":29.13,"l":29.13,"n":20,"o":29.13,"t":"2026-10-13T20:00:00Z","v":173521,"vw":29.13},{"c":29.05,"h":29.05,"l":29.05,"n":1,"o":29.05,"t":"2026-10-13T20:45:00Z","v":122,"vw":29.05},{"c":29.26,"h":29.26,"l":29.26,"n":1,"o":29.26,"t":"2026-10-14T11:00:00Z","v":119,"vw":29.26},{"c":28.75,"h":28.81,"l":28.55,"n":873,"o":28.63,"t":"2026-10-14T13:30:00Z","v":58095,"vw":28.672949},{"c":28.7,"h":28.74,"l":28.65,"n":605,"o":28.74,"t":"2026-10-14T13:45:00Z","v":30092,"vw":28.696769},{"c":28.8,"h":28.81,"l":28.69,"n":884,"o":28.69,"t":"2026-10-14T14:00:00Z","v":50635,"vw":28.754083},{"c":28.96,"h":28.97,"l":28.78,"n":426,"o":28.79,"t":"2026-10-14T14:15:00Z","v":23339,"vw":28.85796},{"c":29.03,"h":29.03,"l":28.94,"n":521,"o":28.97,"t":"2026-10-14T14:30:00Z","v":26582,"vw":28.977934},{"c":29.06,"h":29.065,"l":28.97,"n":478,"o":29.02,"t":"2026-10-14T14:45:00Z","v":20191,"vw":29.01719},{"c":29.03,"h":29.06,"l":29,"n":473,"o":29.06,"t":"2026-10-14T15:00:00Z","v":21490,"vw":29.01488},{"c":29.045,"h":29.07,"l":29.02,"n":315,"o":29.03,"t":"2026-10-14T15:15:00Z","v":14995,"vw":29.04762},{"c":29.1,"h":29.145,"l":29.07,"n":463,"o":29.07,"t":"2026-10-14T15:30:00Z","v":21580,"vw":29.105002},{"c":29.13,"h":29.14,"l":29.11,"n":286,"o":29.11,"t":"2026-10-14T15:45:00Z","v":10440,"vw":29.130096},{"c":29.05,"h":29.135,"l":29.03,"n":589,"o":29.135,"t":"2026-10-14T16:00:00Z","v":29673,"vw":29.059746},{"c":29.06,"h":29.065,"l":29.005,"n":265,"o":29.06,"t":"2026-10-14T16:15:00Z","v":12946,"vw":29.051193},{"c":29.015,"h":29.08,"l":29.015,"n":286,"o":29.06,"t":"2026-10-14T16:30:00Z","v":13309,"vw":29.050758},{"c":29.01,"h":29.01,"l":28.99,"n":242,"o":29.01,"t":"2026-10-14T16:45:00Z","v":8834,"vw":29.004311},{"c":28.965,"h":29.02,"l":28.965,"n":208,"o":29.02,"t":"2026-10-14T17:00:00Z","v":7215,"vw":28.988396},{"c":28.995,"h":29.02,"l":28.95,"n":325,"o":28.96,"t":"2026-10-14T17:15:00Z","v":15097,"vw":28.986971},{"c":28.955,"h":29.01,"l":28.94,"n":315,"o":28.98,"t":"2026-10-14T17:30:00Z","v":11580,"vw":28.98125},{"c":28.9,"h":28.96,"l":28.87,"n":925,"o":28.955,"t":"2026-10-14T17:45:00Z","v":81647,"vw":28.904739},{"c":28.925,"h":28.93,"l":28.88,"n":351,"o":28.905,"t":"2026-10-14T18:00:00Z","v":13418,"vw":28.902928},{"c":28.955,"h":28.96,"l":28.915,"n":314,"o":28.9299,"t":"2026-10-14T18:15:00Z","v":13052,"vw":28.939466},{"c":28.905,"h":28.95,"l":28.88,"n":524,"o":28.95,"t":"2026-10-14T18:30:00Z","v":25902,"vw":28.902519},{"c":28.885,"h":28.905,"l":28.875,"n":388,"o":28.905,"t":"2026-10-14T18:45:00Z","v":17582,"vw":28.885445},{"c":28.92,"h":28.925,"l":28.88,"n":470,"o":28.88,"t":"2026-10-14T19:00:00Z","v":23962,"vw":28.900833},{"c":28.915,"h":28.93,"l":28.88,"n":574,"o":28.92,"t":"2026-10-14T19:15:00Z","v":26402,"vw":28.910726},{"c":28.87,"h":28.915,"l":28.84,"n":832,"o":28.915,"t":"2026-10-14T19:30:00Z","v":42025,"vw":28.863162},{"c":28.95,"h":28.96,"l":28.835,"n":2251,"o":28.865,"t":"2026-10-14T19:45:00Z","v":171715,"vw":28.916987},{"c":28.95,"h":28.95,"l":28.95,"n":24,"o":28.95,"t":"2026-10-14T20:00:00Z","v":174050,"vw":28.95},{"c":29.13,"h":29.13,"l":29.13,"n":1,"o":29.13,"t":"2026-10-15T13:15:00Z","v":100,"vw":29.13},{"c":28.99,"h":29.22,"l":28.88,"n":706,"o":28.88,"t":"2026-10-15T13:30:00Z","v":50988,"vw":29.107057},{"c":29.16,"h":29.22,"l":28.95,"n":537,"o":28.95,"t":"2026-10-15T13:45:00Z","v":25083,"vw":29.089626},{"c":29.31,"h":29.365,"l":29.12,"n":724,"o":29.14,"t":"2026-10-15T14:00:00Z","v":35334,"vw":29.253981},{"c":29.34,"h":29.37,"l":29.27,"n":650,"o":29.32,"t":"2026-10-15T14:15:00Z","v":31628,"vw":29.307792},{"c":29.435,"h":29.46,"l":29.36,"n":620,"o":29.36,"t":"2026-10-15T14:30:00Z","v":30003,"vw":29.417618},{"c":29.305,"h":29.42,"l":29.285,"n":524,"o":29.42,"t":"2026-10-15T14:45:00Z","v":25003,"vw":29.353963},{"c":29.18,"h":29.34,"l":29.18,"n":400,"o":29.3,"t":"2026-10-15T15:00:00Z","v":15900,"vw":29.257223},{"c":29.11,"h":29.18,"l":29.085,"n":338,"o":29.18,"t":"2026-10-15T15:15:00Z","v":14424,"vw":29.140615},{"c":29.18,"h":29.18,"l":29.11,"n":337,"o":29.11,"t":"2026-10-15T15:30:00Z","v":13431,"vw":29.154313},{"c":29.185,"h":29.225,"l":29.16,"n":340,"o":29.19,"t":"2026-10-15T15:45:00Z","v":13488,"vw":29.193797},{"c":29.145,"h":29.18,"l":29.11,"n":386,"o":29.18,"t":"2026-10-15T16:00:00Z","v":21245,"vw":29.140167},{"c":29.17,"h":29.17,"l":29.145,"n":209,"o":29.145,"t":"2026-10-15T16:15:00Z","v":13644,"vw":29.158663},{"c":29.195,"h":29.205,"l":29.175,"n":314,"o":29.18,"t":"2026-10-15T16:30:00Z","v":13845,"vw":29.191987},{"c":29.2,"h":29.21,"l":29.18,"n":284,"o":29.19,"t":"2026-10-15T16:45:00Z","v":10398,"vw":29.196672},{"c":29.22,"h":29.225,"l":29.1901,"n":235,"o":29.205,"t":"2026-10-15T17:00:00Z","v":13665,"vw":29.208173},{"c":29.23,"h":29.23,"l":29.21,"n":207,"o":29.21,"t":"2026-10-15T17:15:00Z","v":6626,"vw":29.215715},{"c":29.19,"h":29.255,"l":29.185,"n":329,"o":29.24,"t":"2026-10-15T17:30:00Z","v":14740,"vw":29.225789},{"c":29.16,"h":29.21,"l":29.155,"n":417,"o":29.19,"t":"2026-10-15T17:45:00Z","v":20996,"vw":29.185222},{"c":29.2,"h":29.2,"l":29.165,"n":297,"o":29.165,"t":"2026-10-15T18:00:00Z","v":12741,"vw":29.186285},{"c":29.205,"h":29.235,"l":29.2,"n":259,"o":29.205,"t":"2026-10-15T18:15:00Z","v":11776,"vw":29.213568},{"c":29.195,"h":29.215,"l":29.18,"n":305,"o":29.21,"t":"2026-10-15T18:30:00Z","v":13242,"vw":29.201193},{"c":29.165,"h":29.21,"l":29.16,"n":291,"o":29.195,"t":"2026-10-15T18:45:00Z","v":10785,"vw":29.195009},{"c":29.19,"h":29.19,"l":29.165,"n":393,"o":29.165,"t":"2026-10-15T19:00:00Z","v":15867,"vw":29.176398},{"c":29.225,"h":29.265,"l":29.2,"n":359,"o":29.2,"t":"2026-10-15T19:15:00Z","v":13926,"vw":29.241444},{"c":29.225,"h":29.26,"l":29.215,"n":605,"o":29.22,"t":"2026-10-15T19:30:00Z","v":20333,"vw":29.238068},{"c":29.255,"h":29.29,"l":29.2,"n":1957,"o":29.225,"t":"2026-10-15T19:45:00Z","v":86522,"vw":29.254301},{"c":29.3,"h":29.3,"l":29.26,"n":23,"o":29.26,"t":"2026-10-15T20:00:00Z","v":126951,"vw":29.260032},{"c":29.72,"h":29.75,"l":29.37,"n":508,"o":29.37,"t":"2026-10-16T13:30:00Z","v":39933,"vw":29.509301},{"c":29.78,"h":29.83,"l":29.72,"n":521,"o":29.76,"t":"2026-10-16T13:45:00Z","v":29624,"vw":29.784985},{"c":29.755,"h":29.785,"l":29.68,"n":524,"o":29.775,"t":"2026-10-16T14:00:00Z","v":34561,"vw":29.757577},{"c":29.915,"h":29.96,"l":29.77,"n":683,"o":29.77,"t":"2026-10-16T14:15:00Z","v":33827,"vw":29.893655},{"c":29.815,"h":29.93,"l":29.805,"n":470,"o":29.92,"t":"2026-10-16T14:30:00Z","v":19754,"vw":29.866423},{"c":29.76,"h":29.845,"l":29.74,"n":576,"o":29.82,"t":"2026-10-16T14:45:00Z","v":24756,"vw":29.772287},{"c":29.84,"h":29.87,"l":29.76,"n":501,"o":29.76,"t":"2026-10-16T15:00:00Z","v":21151,"vw":29.828062},{"c":29.74,"h":29.86,"l":29.72,"n":524,"o":29.845,"t":"2026-10-16T15:15:00Z","v":26560,"vw":29.771641},{"c":29.665,"h":29.76,"l":29.665,"n":394,"o":29.74,"t":"2026-10-16T15:30:00Z","v":13087,"vw":29.713653},{"c":29.59,"h":29.66,"l":29.575,"n":432,"o":29.66,"t":"2026-10-16T15:45:00Z","v":18511,"vw":29.597736},{"c":29.48,"h":29.605,"l":29.475,"n":350,"o":29.6,"t":"2026-10-16T16:00:00Z","v":8845,"vw":29.548523},{"c":29.49,"h":29.51,"l":29.475,"n":419,"o":29.5,"t":"2026-10-16T16:15:00Z","v":12153,"vw":29.491771},{"c":29.46,"h":29.5,"l":29.46,"n":387,"o":29.49,"t":"2026-10-16T16:30:00Z","v":9329,"vw":29.481342},{"c":29.42,"h":29.46,"l":29.3801,"n":387,"o":29.46,"t":"2026-10-16T16:45:00Z","v":10186,"vw":29.408108},{"c":29.39,"h":29.42,"l":29.38,"n":476,"o":29.42,"t":"2026-10-16T17:00:00Z","v":13038,"vw":29.401523},{"c":29.48,"h":29.48,"l":29.365,"n":503,"o":29.4,"t":"2026-10-16T17:15:00Z","v":20342,"vw":29.395477},{"c":29.49,"h":29.509,"l":29.46,"n":440,"o":29.47,"t":"2026-10-16T17:30:00Z","v":19464,"vw":29.48111},{"c":29.445,"h":29.49,"l":29.44,"n":304,"o":29.48,"t":"2026-10-16T17:45:00Z","v":15323,"vw":29.460108},{"c":29.44,"h":29.44,"l":29.4,"n":354,"o":29.435,"t":"2026-10-16T18:00:00Z","v":9565,"vw":29.416849},{"c":29.45,"h":29.47,"l":29.43,"n":224,"o":29.45,"t":"2026-10-16T18:15:00Z","v":6806,"vw":29.456034},{"c":29.455,"h":29.49,"l":29.42,"n":375,"o":29.44,"t":"2026-10-16T18:30:00Z","v":10571,"vw":29.458917},{"c":29.48,"h":29.49,"l":29.44,"n":327,"o":29.46,"t":"2026-10-16T18:45:00Z","v":9265,"vw":29.468358},{"c":29.43,"h":29.475,"l":29.43,"n":539,"o":29.475,"t":"2026-10-16T19:00:00Z","v":17548,"vw":29.459681},{"c":29.455,"h":29.49,"l":29.44,"n":544,"o":29.44,"t":"2026-10-16T19:15:00Z","v":14389,"vw":29.463654},{"c":29.39,"h":29.47,"l":29.38,"n":841,"o":29.46,"t":"2026-10-16T19:30:00Z","v":32616,"vw":29.420271},{"c":29.42,"h":29.47,"l":29.39,"n":2006,"o":29.405,"t":"2026-10-16T19:45:00Z","v":92941,"vw":29.429896},{"c":29.43,"h":29.43,"l":29.43,"n":25,"o":29.43,"t":"2026-10-16T20:00:00Z","v":157690,"vw":29.43},{"c":29.45,"h":29.46,"l":29.33,"n":490,"o":29.33,"t":"2026-10-19T13:30:00Z","v":28208,"vw":29.392498},{"c":29.4,"h":29.48,"l":29.35,"n":609,"o":29.44,"t":"2026-10-19T13:45:00Z","v":34793,"vw":29.388113},{"c":29.43,"h":29.45,"l":29.38,"n":430,"o":29.395,"t":"2026-10-19T14:00:00Z","v":20092,"vw":29.420082},{"c":29.445,"h":29.465,"l":29.41,"n":305,"o":29.44,"t":"2026-10-19T14:15:00Z","v":10218,"vw":29.437254},{"c":29.405,"h":29.475,"l":29.405,"n":445,"o":29.44,"t":"2026-10-19T14:30:00Z","v":23146,"vw":29.43671},{"c":29.42,"h":29.43,"l":29.39,"n":338,"o":29.41,"t":"2026-10-19T14:45:00Z","v":10746,"vw":29.41153},{"c":29.545,"h":29.545,"l":29.43,"n":295,"o":29.435,"t":"2026-10-19T15:00:00Z","v":13064,"vw":29.499728},{"c":29.485,"h":29.545,"l":29.48,"n":405,"o":29.545,"t":"2026-10-19T15:15:00Z","v":29481,"vw":29.52731},{"c":29.5,"h":29.525,"l":29.49,"n":350,"o":29.49,"t":"2026-10-19T15:30:00Z","v":15141,"vw":29.503915},{"c":29.5,"h":29.52,"l":29.48,"n":357,"o":29.5,"t":"2026-10-19T15:45:00Z","v":17490,"vw":29.499841},{"c":29.44,"h":29.5,"l":29.43,"n":329,"o":29.5,"t":"2026-10-19T16:00:00Z","v":10600,"vw":29.449735},{"c":29.455,"h":29.47,"l":29.415,"n":348,"o":29.43,"t":"2026-10-19T16:15:00Z","v":11838,"vw":29.445002},{"c":29.425,"h":29.45,"l":29.42,"n":220,"o":29.45,"t":"2026-10-19T16:30:00Z","v":12250,"vw":29.429474},{"c":29.43,"h":29.43,"l":29.41,"n":215,"o":29.425,"t":"2026-10-19T16:45:00Z","v":6268,"vw":29.417944},{"c":29.365,"h":29.43,"l":29.355,"n":270,"o":29.43,"t":"2026-10-19T17:00:00Z","v":9035,"vw":29.384315},{"c":29.395,"h":29.4,"l":29.365,"n":213,"o":29.365,"t":"2026-10-19T17:15:00Z","v":6356,"vw":29.382437},{"c":29.405,"h":29.415,"l":29.4,"n":257,"o":29.405,"t":"2026-10-19T17:30:00Z","v":11282,"vw":29.406522},{"c":29.415,"h":29.425,"l":29.4,"n":295,"o":29.405,"t":"2026-10-19T17:45:00Z","v":10875,"vw":29.410526},{"c":29.415,"h":29.415,"l":29.405,"n":222,"o":29.41,"t":"2026-10-19T18:00:00Z","v":8301,"vw":29.409779},{"c":29.39,"h":29.41,"l":29.39,"n":243,"o":29.41,"t":"2026-10-19T18:15:00Z","v":9053,"vw":29.406352},{"c":29.362,"h":29.385,"l":29.36,"n":311,"o":29.38,"t":"2026-10-19T18:30:00Z","v":12723,"vw":29.375344},{"c":29.345,"h":29.375,"l":29.335,"n":338,"o":29.37,"t":"2026-10-19T18:45:00Z","v":12539,"vw":29.355406},{"c":29.335,"h":29.35,"l":29.315,"n":356,"o":29.345,"t":"2026-10-19T19:00:00Z","v":13667,"vw":29.338034},{"c":29.34,"h":29.365,"l":29.33,"n":431,"o":29.33,"t":"2026-10-19T19:15:00Z","v":16481,"vw":29.346533},{"c":29.325,"h":29.3418,"l":29.31,"n":545,"o":29.33,"t":"2026-10-19T19:30:00Z","v":23906,"vw":29.327617},{"c":29.35,"h":29.35,"l":29.285,"n":1592,"o":29.32,"t":"2026-10-19T19:45:00Z","v":81402,"vw":29.316421},{"c":29.34,"h":29.34,"l":29.34,"n":27,"o":29.34,"t":"2026-10-19T20:00:00Z","v":137153,"vw":29.34},{"c":29.89,"h":29.945,"l":29.42,"n":454,"o":29.42,"t":"2026-10-20T13:30:00Z","v":27173,"vw":29.681416},{"c":29.965,"h":30.05,"l":29.87,"n":999,"o":29.9,"t":"2026-10-20T13:45:00Z","v":97024,"vw":29.961326},{"c":29.91,"h":29.98,"l":29.83,"n":495,"o":29.96,"t":"2026-10-20T14:00:00Z","v":19070,"vw":29.89604},{"c":30.03,"h":30.06,"l":29.89,"n":735,"o":29.9,"t":"2026-10-20T14:15:00Z","v":33638,"vw":30.00486},{"c":30,"h":30.04,"l":29.96,"n":625,"o":30.03,"t":"2026-10-20T14:30:00Z","v":20133,"vw":29.993447},{"c":30.03,"h":30.095,"l":30.015,"n":694,"o":30.015,"t":"2026-10-20T14:45:00Z","v":23392,"vw":30.060815},{"c":29.912,"h":30.04,"l":29.9,"n":713,"o":30.04,"t":"2026-10-20T15:00:00Z","v":26125,"vw":29.943225},{"c":29.87,"h":29.96,"l":29.87,"n":373,"o":29.92,"t":"2026-10-20T15:15:00Z","v":11838,"vw":29.919595},{"c":29.91,"h":29.93,"l":29.84,"n":441,"o":29.86,"t":"2026-10-20T15:30:00Z","v":13461,"vw":29.880422},{"c":29.86,"h":29.91,"l":29.85,"n":354,"o":29.91,"t":"2026-10-20T15:45:00Z","v":12288,"vw":29.869727},{"c":29.8,"h":29.865,"l":29.8,"n":239,"o":29.86,"t":"2026-10-20T16:00:00Z","v":6791,"vw":29.842496},{"c":29.77,"h":29.835,"l":29.745,"n":478,"o":29.835,"t":"2026-10-20T16:15:00Z","v":23650,"vw":29.772688},{"c":29.76,"h":29.79,"l":29.76,"n":252,"o":29.78,"t":"2026-10-20T16:30:00Z","v":7009,"vw":29.775419},{"c":29.75,"h":29.79,"l":29.74,"n":267,"o":29.75,"t":"2026-10-20T16:45:00Z","v":10752,"vw":29.762858},{"c":29.755,"h":29.76,"l":29.74,"n":163,"o":29.76,"t":"2026-10-20T17:00:00Z","v":4166,"vw":29.750457},{"c":29.755,"h":29.77,"l":29.75,"n":265,"o":29.75,"t":"2026-10-20T17:15:00Z","v":6673,"vw":29.758},{"c":29.7841,"h":29.785,"l":29.76,"n":339,"o":29.76,"t":"2026-10-20T17:30:00Z","v":11145,"vw":29.768803},{"c":29.7799,"h":29.8,"l":29.765,"n":210,"o":29.78,"t":"2026-10-20T17:45:00Z","v":6798,"vw":29.784126},{"c":29.8,"h":29.8,"l":29.78,"n":312,"o":29.78,"t":"2026-10-20T18:00:00Z","v":12156,"vw":29.79501},{"c":29.76,"h":29.8,"l":29.76,"n":312,"o":29.8,"t":"2026-10-20T18:15:00Z","v":8569,"vw":29.775417},{"c":29.76,"h":29.785,"l":29.76,"n":214,"o":29.775,"t":"2026-10-20T18:30:00Z","v":7188,"vw":29.774407},{"c":29.79,"h":29.795,"l":29.77,"n":245,"o":29.77,"t":"2026-10-20T18:45:00Z","v":7822,"vw":29.784854},{"c":29.815,"h":29.83,"l":29.78,"n":344,"o":29.8,"t":"2026-10-20T19:00:00Z","v":16537,"vw":29.808745},{"c":29.855,"h":29.855,"l":29.81,"n":270,"o":29.81,"t":"2026-10-20T19:15:00Z","v":10071,"vw":29.828798},{"c":29.875,"h":29.875,"l":29.82,"n":528,"o":29.845,"t":"2026-10-20T19:30:00Z","v":17018,"vw":29.843},{"c":29.895,"h":29.95,"l":29.83,"n":1724,"o":29.87,"t":"2026-10-20T19:45:00Z","v":82771,"vw":29.910619},{"c":29.9,"h":29.9,"l":29.9,"n":23,"o":29.9,"t":"2026-10-20T20:00:00Z","v":111689,"vw":29.9},{"c":29.76,"h":29.76,"l":29.76,"n":3,"o":29.76,"t":"2026-10-21T11:30:00Z","v":200,"vw":29.76},{"c":29.84,"h":30.04,"l":29.79,"n":590,"o":30.03,"t":"2026-10-21T13:30:00Z","v":37972,"vw":29.936503},{"c":29.85,"h":29.925,"l":29.83,"n":384,"o":29.85,"t":"2026-10-21T13:45:00Z","v":19606,"vw":29.883475},{"c":29.68,"h":29.82,"l":29.66,"n":491,"o":29.82,"t":"2026-10-21T14:00:00Z","v":17043,"vw":29.725156},{"c":29.74,"h":29.74,"l":29.66,"n":358,"o":29.69,"t":"2026-10-21T14:15:00Z","v":16193,"vw":29.696116},{"c":29.76,"h":29.775,"l":29.71,"n":390,"o":29.75,"t":"2026-10-21T14:30:00Z","v":17255,"vw":29.757021},{"c":29.695,"h":29.785,"l":29.695,"n":250,"o":29.778,"t":"2026-10-21T14:45:00Z","v":9973,"vw":29.738974},{"c":29.71,"h":29.74,"l":29.665,"n":435,"o":29.7,"t":"2026-10-21T15:00:00Z","v":19518,"vw":29.706578},{"c":29.8,"h":29.8,"l":29.7,"n":441,"o":29.705,"t":"2026-10-21T15:15:00Z","v":17402,"vw":29.731172},{"c":29.81,"h":29.83,"l":29.79,"n":312,"o":29.795,"t":"2026-10-21T15:30:00Z","v":14092,"vw":29.812237},{"c":29.8,"h":29.81,"l":29.775,"n":590,"o":29.8,"t":"2026-10-21T15:45:00Z","v":37073,"vw":29.794498},{"c":29.77,"h":29.8,"l":29.76,"n":312,"o":29.8,"t":"2026-10-21T16:00:00Z","v":8367,"vw":29.778406},{"c":29.825,"h":29.825,"l":29.79,"n":242,"o":29.7975,"t":"2026-10-21T16:15:00Z","v":10010,"vw":29.800709},{"c":29.875,"h":29.89,"l":29.83,"n":341,"o":29.835,"t":"2026-10-21T16:30:00Z","v":16586,"vw":29.859484},{"c":29.875,"h":29.88,"l":29.86,"n":222,"o":29.87,"t":"2026-10-21T16:45:00Z","v":7630,"vw":29.866951},{"c":29.86,"h":29.895,"l":29.86,"n":367,"o":29.88,"t":"2026-10-21T17:00:00Z","v":15645,"vw":29.882426},{"c":29.875,"h":29.8975,"l":29.86,"n":287,"o":29.86,"t":"2026-10-21T17:15:00Z","v":16224,"vw":29.88353},{"c":29.84,"h":29.886,"l":29.84,"n":252,"o":29.88,"t":"2026-10-21T17:30:00Z","v":9527,"vw":29.874102},{"c":29.84,"h":29.88,"l":29.83,"n":315,"o":29.85,"t":"2026-10-21T17:45:00Z","v":13270,"vw":29.858131},{"c":29.81,"h":29.85,"l":29.805,"n":277,"o":29.84,"t":"2026-10-21T18:00:00Z","v":10996,"vw":29.825805},{"c":29.83,"h":29.835,"l":29.81,"n":219,"o":29.81,"t":"2026-10-21T18:15:00Z","v":9086,"vw":29.826147},{"c":29.87,"h":29.87,"l":29.835,"n":242,"o":29.84,"t":"2026-10-21T18:30:00Z","v":8838,"vw":29.854776},{"c":29.73,"h":29.86,"l":29.73,"n":455,"o":29.86,"t":"2026-10-21T18:45:00Z","v":17959,"vw":29.806318},{"c":29.75,"h":29.75,"l":29.67,"n":424,"o":29.73,"t":"2026-10-21T19:00:00Z","v":16217,"vw":29.709183},{"c":29.855,"h":29.86,"l":29.755,"n":464,"o":29.76,"t":"2026-10-21T19:15:00Z","v":22916,"vw":29.80619},{"c":29.79,"h":29.86,"l":29.76,"n":628,"o":29.855,"t":"2026-10-21T19:30:00Z","v":28420,"vw":29.798916},{"c":29.77,"h":29.815,"l":29.75,"n":1434,"o":29.785,"t":"2026-10-21T19:45:00Z","v":91590,"vw":29.782098},{"c":29.77,"h":29.77,"l":29.77,"n":32,"o":29.77,"t":"2026-10-21T20:00:00Z","v":129318,"vw":29.77},{"c":30.12,"h":30.16,"l":29.765,"n":340,"o":29.77,"t":"2026-10-22T13:30:00Z","v":34352,"vw":30.007356},{"c":30.34,"h":30.35,"l":30.16,"n":593,"o":30.16,"t":"2026-10-22T13:45:00Z","v":39684,"vw":30.264883},{"c":30.315,"h":30.36,"l":30.255,"n":1249,"o":30.36,"t":"2026-10-22T14:00:00Z","v":107631,"vw":30.303964},{"c":30.39,"h":30.44,"l":30.315,"n":593,"o":30.315,"t":"2026-10-22T14:15:00Z","v":24345,"vw":30.380656},{"c":30.37,"h":30.4,"l":30.27,"n":666,"o":30.39,"t":"2026-10-22T14:30:00Z","v":25641,"vw":30.344194},{"c":30.39,"h":30.39,"l":30.31,"n":574,"o":30.36,"t":"2026-10-22T14:45:00Z","v":21179,"vw":30.354814},{"c":30.36,"h":30.4,"l":30.32,"n":516,"o":30.4,"t":"2026-10-22T15:00:00Z","v":18575,"vw":30.366128},{"c":30.39,"h":30.44,"l":30.37,"n":449,"o":30.37,"t":"2026-10-22T15:15:00Z","v":14573,"vw":30.412367},{"c":30.385,"h":30.42,"l":30.35,"n":618,"o":30.41,"t":"2026-10-22T15:30:00Z","v":21650,"vw":30.390456},{"c":30.38,"h":30.405,"l":30.36,"n":366,"o":30.39,"t":"2026-10-22T15:45:00Z","v":10986,"vw":30.382385},{"c":30.42,"h":30.42,"l":30.36,"n":452,"o":30.38,"t":"2026-10-22T16:00:00Z","v":23610,"vw":30.395008},{"c":30.46,"h":30.505,"l":30.415,"n":361,"o":30.44,"t":"2026-10-22T16:15:00Z","v":14773,"vw":30.468729},{"c":30.44,"h":30.49,"l":30.44,"n":566,"o":30.455,"t":"2026-10-22T16:30:00Z","v":17990,"vw":30.464058},{"c":30.57,"h":30.57,"l":30.42,"n":577,"o":30.44,"t":"2026-10-22T16:45:00Z","v":20973,"vw":30.512365},{"c":30.51,"h":30.57,"l":30.51,"n":676,"o":30.56,"t":"2026-10-22T17:00:00Z","v":33951,"vw":30.549362},{"c":30.62,"h":30.63,"l":30.52,"n":444,"o":30.53,"t":"2026-10-22T17:15:00Z","v":13987,"vw":30.565828},{"c":30.62,"h":30.639,"l":30.575,"n":435,"o":30.61,"t":"2026-10-22T17:30:00Z","v":22490,"vw":30.612644},{"c":30.58,"h":30.63,"l":30.54,"n":436,"o":30.61,"t":"2026-10-22T17:45:00Z","v":21179,"vw":30.582452},{"c":30.55,"h":30.6,"l":30.515,"n":469,"o":30.59,"t":"2026-10-22T18:00:00Z","v":21231,"vw":30.538472},{"c":30.545,"h":30.58,"l":30.525,"n":736,"o":30.55,"t":"2026-10-22T18:15:00Z","v":31336,"vw":30.545118},{"c":30.53,"h":30.55,"l":30.52,"n":501,"o":30.54,"t":"2026-10-22T18:30:00Z","v":17495,"vw":30.539352},{"c":30.57,"h":30.57,"l":30.52,"n":430,"o":30.52,"t":"2026-10-22T18:45:00Z","v":15168,"vw":30.554534},{"c":30.57,"h":30.615,"l":30.57,"n":436,"o":30.57,"t":"2026-10-22T19:00:00Z","v":16162,"vw":30.587531},{"c":30.55,"h":30.595,"l":30.52,"n":445,"o":30.57,"t":"2026-10-22T19:15:00Z","v":14355,"vw":30.551722},{"c":30.57,"h":30.6,"l":30.52,"n":780,"o":30.53,"t":"2026-10-22T19:30:00Z","v":20821,"vw":30.562454},{"c":30.625,"h":30.66,"l":30.57,"n":2249,"o":30.57,"t":"2026-10-22T19:45:00Z","v":115339,"vw":30.620387},{"c":30.63,"h":30.63,"l":30.63,"n":41,"o":30.63,"t":"2026-10-22T20:00:00Z","v":123643,"vw":30.63}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.35,"premium":1.3552513833012598,"strike":34.73668511068346,"iv":0.7985468765504955,"gamma":0.060789678754178886,"theta":-0.044490075763978836,"vega":0.03095876836813572,"rho":0.007196865870303705,"breakevenPct":17.83198333001869},{"delta":0.4,"premium":1.3057606426351445,"strike":34.07680856846859,"iv":0.7102535173654156,"gamma":0.0861438312793458,"theta":-0.03982792768295653,"vega":0.030740847378610364,"rho":0.008371534973099936,"breakevenPct":15.516060108076196},{"delta":0.45,"premium":1.2562699019690293,"strike":33.416932026253725,"iv":0.6219601581803358,"gamma":0.11149798380451267,"theta":-0.03516577960193424,"vega":0.030522926389085003,"rho":0.009546204075896167,"breakevenPct":13.20013688613371},{"delta":0.5,"premium":1.2067791613029142,"strike":32.75705548403886,"iv":0.5336667989952559,"gamma":0.13685213632967957,"theta":-0.030503631520911942,"vega":0.030305005399559645,"rho":0.010720873178692397,"breakevenPct":10.884213664191218},{"delta":0.55,"premium":1.1572884206367988,"strike":32.097178941823984,"iv":0.4453734398101759,"gamma":0.1622062888548465,"theta":-0.025841483439889637,"vega":0.030087084410034284,"rho":0.01189554228148863,"breakevenPct":8.568290442248726},{"delta":0.6,"premium":1.1077976799706837,"strike":31.437302399609116,"iv":0.3570800806250962,"gamma":0.18756044138001332,"theta":-0.02117933535886735,"vega":0.029869163420508927,"rho":0.013070211384284856,"breakevenPct":6.252367220306239},{"delta":0.65,"premium":1.0583069393045683,"strike":30.777425857394245,"iv":0.26878672144001625,"gamma":0.21291459390518025,"theta":-0.016517187277845048,"vega":0.02965124243098357,"rho":0.014244880487081089,"breakevenPct":3.936443998363748},{"delta":0.7,"premium":1.0088161986384532,"strike":30.117549315179378,"iv":0.1804933622549365,"gamma":0.23826874643034712,"theta":-0.011855039196822757,"vega":0.02943332144145821,"rho":0.015419549589877317,"breakevenPct":1.6205207764212588}],"put":[{"delta":0.1,"premium":1.5309579371240225,"strike":15.38697421405028,"iv":2.7234855916939966,"gamma":0.0077545504584311045,"theta":-0.06868562385306513,"vega":0.014900389551634826,"rho":-0.003626673747100997,"breakevenPct":54.76325080990448},{"delta":0.15,"premium":1.414120132881426,"strike":20.978003322035647,"iv":1.7016076315355526,"gamma":0.01618138314010634,"theta":-0.058182855226915096,"vega":0.0199319530752485,"rho":-0.004759608948074781,"breakevenPct":36.12836046635905},{"delta":0.2,"premium":1.4582072232399947,"strike":24.179277676000517,"iv":1.2862016854986977,"gamma":0.025873635764387795,"theta":-0.05250072864449704,"vega":0.023937568691398823,"rho":-0.0060224566406069865,"breakevenPct":25.820860421937567},{"delta":0.25,"premium":1.5051826537978128,"strike":25.919710896630214,"iv":1.0725555566994842,"gamma":0.03703979721249721,"theta":-0.04738324971365678,"vega":0.02650765689009127,"rho":-0.007291532762161407,"breakevenPct":20.29210498585569},{"delta":0.3,"premium":1.5815335456913586,"strike":27.192225761522646,"iv":0.9318989573288214,"gamma":0.04824759806087468,"theta":-0.04335525131943429,"vega":0.02863540977532649,"rho":-0.008583814041910848,"breakevenPct":16.38690102568956},{"delta":0.35,"premium":1.6578844375849047,"strike":28.46474062641508,"iv":0.7912423579581586,"gamma":0.059455398909252166,"theta":-0.03932725292521179,"vega":0.030763162660561713,"rho":-0.009876095321660288,"breakevenPct":12.481697065523427},{"delta":0.4,"premium":1.7342353294784507,"strike":29.73725549130751,"iv":0.6505857585874957,"gamma":0.07066319975762966,"theta":-0.035299254530989296,"vega":0.03289091554579694,"rho":-0.01116837660140973,"breakevenPct":8.576493105357292},{"delta":0.45,"premium":2.1471514376815968,"strike":30.601744602547875,"iv":0.6240896319817163,"gamma":0.07135536377870169,"theta":-0.03376141184394441,"vega":0.032628582777162705,"rho":-0.012687208716588986,"breakevenPct":7.10220971313654},{"delta":0.5,"premium":2.647642569115804,"strike":31.36006449866031,"iv":0.6272983161227997,"gamma":0.0693113355409945,"theta":-0.03287151325016089,"vega":0.03174434436730707,"rho":-0.014264989866648696,"breakevenPct":6.26045729825496},{"delta":0.55,"premium":3.1481337005500123,"strike":32.11838439477275,"iv":0.6305070002638832,"gamma":0.06726730730328731,"theta":-0.031981614656377375,"vega":0.03086010595745143,"rho":-0.015842771016708408,"breakevenPct":5.418704883373379},{"delta":0.6,"premium":3.648624831984219,"strike":32.87670429088518,"iv":0.6337156844049665,"gamma":0.06522327906558012,"theta":-0.031091716062593852,"vega":0.02997586754759579,"rho":-0.01742055216676812,"breakevenPct":4.5769524684917995},{"delta":0.65,"premium":4.149115963418426,"strike":33.63502418699762,"iv":0.63692436854605,"gamma":0.06317925082787293,"theta":-0.030201817468810333,"vega":0.02909162913774015,"rho":-0.01899833331682783,"breakevenPct":3.7352000536102192},{"delta":0.7,"premium":4.649607094852634,"strike":34.39334408311005,"iv":0.6401330526871333,"gamma":0.06113522259016575,"theta":-0.029311918875026814,"vega":0.028207390727884512,"rho":-0.02057611446688754,"breakevenPct":2.893447638728639}]},"raw":{"call":[{"delta":0.35,"premium":1.3552513833012598,"strike":34.73668511068346,"iv":0.7985468765504955,"gamma":0.060789678754178886,"theta":-0.044490075763978836,"vega":0.03095876836813572,"rho":0.007196865870303705,"breakevenPct":17.83198333001869},{"delta":0.4,"premium":1.3057606426351445,"strike":34.07680856846859,"iv":0.7102535173654156,"gamma":0.0861438312793458,"theta":-0.03982792768295653,"vega":0.030740847378610364,"rho":0.008371534973099936,"breakevenPct":15.516060108076196},{"delta":0.45,"premium":1.2562699019690293,"strike":33.416932026253725,"iv":0.6219601581803358,"gamma":0.11149798380451267,"theta":-0.03516577960193424,"vega":0.030522926389085003,"rho":0.009546204075896167,"breakevenPct":13.20013688613371},{"delta":0.5,"premium":1.2067791613029142,"strike":32.75705548403886,"iv":0.5336667989952559,"gamma":0.13685213632967957,"theta":-0.030503631520911942,"vega":0.030305005399559645,"rho":0.010720873178692397,"breakevenPct":10.884213664191218},{"delta":0.55,"premium":1.1572884206367988,"strike":32.097178941823984,"iv":0.4453734398101759,"gamma":0.1622062888548465,"theta":-0.025841483439889637,"vega":0.030087084410034284,"rho":0.01189554228148863,"breakevenPct":8.568290442248726},{"delta":0.6,"premium":1.1077976799706837,"strike":31.437302399609116,"iv":0.3570800806250962,"gamma":0.18756044138001332,"theta":-0.02117933535886735,"vega":0.029869163420508927,"rho":0.013070211384284856,"breakevenPct":6.252367220306239},{"delta":0.65,"premium":1.0583069393045683,"strike":30.777425857394245,"iv":0.26878672144001625,"gamma":0.21291459390518025,"theta":-0.016517187277845048,"vega":0.02965124243098357,"rho":0.014244880487081089,"breakevenPct":3.936443998363748},{"delta":0.7,"premium":1.0088161986384532,"strike":30.117549315179378,"iv":0.1804933622549365,"gamma":0.23826874643034712,"theta":-0.011855039196822757,"vega":0.02943332144145821,"rho":0.015419549589877317,"breakevenPct":1.6205207764212588}],"put":[{"delta":0.1,"premium":1.5309579371240225,"strike":15.38697421405028,"iv":2.7234855916939966,"gamma":0.0077545504584311045,"theta":-0.06868562385306513,"vega":0.014900389551634826,"rho":-0.003626673747100997,"breakevenPct":54.76325080990448},{"delta":0.15,"premium":1.414120132881426,"strike":20.978003322035647,"iv":1.7016076315355526,"gamma":0.01618138314010634,"theta":-0.058182855226915096,"vega":0.0199319530752485,"rho":-0.004759608948074781,"breakevenPct":36.12836046635905},{"delta":0.2,"premium":1.4582072232399947,"strike":24.179277676000517,"iv":1.2862016854986977,"gamma":0.025873635764387795,"theta":-0.05250072864449704,"vega":0.023937568691398823,"rho":-0.0060224566406069865,"breakevenPct":25.820860421937567},{"delta":0.25,"premium":1.5051826537978128,"strike":25.919710896630214,"iv":1.0725555566994842,"gamma":0.03703979721249721,"theta":-0.04738324971365678,"vega":0.02650765689009127,"rho":-0.007291532762161407,"breakevenPct":20.29210498585569},{"delta":0.3,"premium":1.5815335456913586,"strike":27.192225761522646,"iv":0.9318989573288214,"gamma":0.04824759806087468,"theta":-0.04335525131943429,"vega":0.02863540977532649,"rho":-0.008583814041910848,"breakevenPct":16.38690102568956},{"delta":0.35,"premium":1.6578844375849047,"strike":28.46474062641508,"iv":0.7912423579581586,"gamma":0.059455398909252166,"theta":-0.03932725292521179,"vega":0.030763162660561713,"rho":-0.009876095321660288,"breakevenPct":12.481697065523427},{"delta":0.4,"premium":1.7342353294784507,"strike":29.73725549130751,"iv":0.6505857585874957,"gamma":0.07066319975762966,"theta":-0.035299254530989296,"vega":0.03289091554579694,"rho":-0.01116837660140973,"breakevenPct":8.576493105357292},{"delta":0.45,"premium":2.1471514376815968,"strike":30.601744602547875,"iv":0.6240896319817163,"gamma":0.07135536377870169,"theta":-0.03376141184394441,"vega":0.032628582777162705,"rho":-0.012687208716588986,"breakevenPct":7.10220971313654},{"delta":0.5,"premium":2.647642569115804,"strike":31.36006449866031,"iv":0.6272983161227997,"gamma":0.0693113355409945,"theta":-0.03287151325016089,"vega":0.03174434436730707,"rho":-0.014264989866648696,"breakevenPct":6.26045729825496},{"delta":0.55,"premium":3.1481337005500123,"strike":32.11838439477275,"iv":0.6305070002638832,"gamma":0.06726730730328731,"theta":-0.031981614656377375,"vega":0.03086010595745143,"rho":-0.015842771016708408,"breakevenPct":5.418704883373379},{"delta":0.6,"premium":3.648624831984219,"strike":32.87670429088518,"iv":0.6337156844049665,"gamma":0.06522327906558012,"theta":-0.031091716062593852,"vega":0.02997586754759579,"rho":-0.01742055216676812,"breakevenPct":4.5769524684917995},{"delta":0.65,"premium":4.149115963418426,"strike":33.63502418699762,"iv":0.63692436854605,"gamma":0.06317925082787293,"theta":-0.030201817468810333,"vega":0.02909162913774015,"rho":-0.01899833331682783,"breakevenPct":3.7352000536102192},{"delta":0.7,"premium":4.649607094852634,"strike":34.39334408311005,"iv":0.6401330526871333,"gamma":0.06113522259016575,"theta":-0.029311918875026814,"vega":0.028207390727884512,"rho":-0.02057611446688754,"breakevenPct":2.893447638728639}]}},"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"}}