{"symbol":"COLB","url":"https://intraalpha.com/companies/COLB","capturedAt":"2026-10-23T06:52:58.515Z","state":"ready","quote":{"symbol":"COLB","last_price":29.9,"prev_close":29.2,"regular_close":29.89,"change":0.7,"change_pct":2.3973,"regular_change":0.69,"regular_change_pct":2.363,"extended_change":0.01,"extended_change_pct":0.0335,"bid":28,"ask":30,"bid_size":100,"ask_size":100,"volume":3373036,"vwap":29.68565,"open":29.17,"high":29.895,"low":28.97,"close":29.89,"trade_count":35828,"last_trade_at":"2026-10-22T20:20:44.730719623Z","last_quote_at":"2026-10-22T23:56:27.379296756Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:53.011726902-04:00","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":"COLB","fetched_at":"2026-10-23T06:52:58.135591+00:00","name":"Columbia Banking System Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Columbia Banking System, Inc. is the banking holding company for Columbia State Bank providing a range of banking services to small and medium-sized businesses, professionals, and individuals in Washington, Oregon, and Idaho. The company is headquartered in Tacoma, Washington.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8260747000,"ebitda":null,"pe_ratio":11.45,"peg_ratio":2.26,"book_value":26.7,"dividend_per_share":1.47,"dividend_yield":0.0507,"eps":2.55,"revenue_ttm":2505000000,"gross_profit_ttm":2505000000,"profit_margin":0.284,"operating_margin_ttm":0.509,"return_on_assets_ttm":0.0121,"return_on_equity_ttm":0.11,"quarterly_earnings_growth":0.002,"quarterly_revenue_growth":0.351,"analyst_target_price":33.33,"analyst_number":2,"beta":0.69,"fifty_two_week_high":33.27,"fifty_two_week_low":23.89,"fifty_day_ma":29.8,"two_hundred_day_ma":29.81,"shares_outstanding":282902000,"forward_pe":8.61,"price_to_sales":3.298,"price_to_book":1.081,"ev_to_revenue":4.887,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:58.135591+00:00"},"optionObservedAt":"2026-10-22T19:49:50.131Z","bars":[{"c":28.64,"h":28.64,"l":28.64,"n":1,"o":28.64,"t":"2026-10-16T10:30:00Z","v":104,"vw":28.64},{"c":29.05,"h":29.06,"l":28.74,"n":563,"o":28.745,"t":"2026-10-16T13:30:00Z","v":65302,"vw":28.896083},{"c":29.24,"h":29.335,"l":29.04,"n":537,"o":29.05,"t":"2026-10-16T13:35:00Z","v":35730,"vw":29.222838},{"c":29.205,"h":29.27,"l":29.19,"n":603,"o":29.26,"t":"2026-10-16T13:40:00Z","v":44467,"vw":29.226628},{"c":29.175,"h":29.275,"l":29.17,"n":398,"o":29.21,"t":"2026-10-16T13:45:00Z","v":23358,"vw":29.214598},{"c":29.18,"h":29.235,"l":29.16,"n":332,"o":29.175,"t":"2026-10-16T13:50:00Z","v":17367,"vw":29.198697},{"c":29.005,"h":29.195,"l":29.005,"n":583,"o":29.18,"t":"2026-10-16T13:55:00Z","v":98799,"vw":29.135636},{"c":28.925,"h":29.06,"l":28.92,"n":738,"o":29.01,"t":"2026-10-16T14:00:00Z","v":53009,"vw":28.990536},{"c":28.985,"h":28.995,"l":28.93,"n":856,"o":28.93,"t":"2026-10-16T14:05:00Z","v":61123,"vw":28.974535},{"c":28.9,"h":29.01,"l":28.895,"n":754,"o":28.985,"t":"2026-10-16T14:10:00Z","v":54698,"vw":28.95339},{"c":29,"h":29,"l":28.83,"n":2261,"o":28.91,"t":"2026-10-16T14:15:00Z","v":438383,"vw":28.927481},{"c":29.02,"h":29.08,"l":29.005,"n":553,"o":29.01,"t":"2026-10-16T14:20:00Z","v":27936,"vw":29.030419},{"c":29.025,"h":29.03,"l":29,"n":428,"o":29.02,"t":"2026-10-16T14:25:00Z","v":21142,"vw":29.018108},{"c":28.97,"h":29.05,"l":28.97,"n":443,"o":29.025,"t":"2026-10-16T14:30:00Z","v":20438,"vw":28.999807},{"c":28.91,"h":28.985,"l":28.91,"n":451,"o":28.97,"t":"2026-10-16T14:35:00Z","v":21001,"vw":28.955877},{"c":28.89,"h":28.925,"l":28.87,"n":487,"o":28.925,"t":"2026-10-16T14:40:00Z","v":20188,"vw":28.900013},{"c":28.895,"h":28.93,"l":28.875,"n":367,"o":28.9,"t":"2026-10-16T14:45:00Z","v":16233,"vw":28.899258},{"c":28.86,"h":28.91,"l":28.84,"n":627,"o":28.9,"t":"2026-10-16T14:50:00Z","v":32411,"vw":28.8737},{"c":28.845,"h":28.88,"l":28.825,"n":406,"o":28.87,"t":"2026-10-16T14:55:00Z","v":16865,"vw":28.855203},{"c":28.895,"h":28.9,"l":28.845,"n":338,"o":28.845,"t":"2026-10-16T15:00:00Z","v":14879,"vw":28.871162},{"c":28.93,"h":28.95,"l":28.89,"n":416,"o":28.89,"t":"2026-10-16T15:05:00Z","v":18211,"vw":28.922332},{"c":28.93,"h":28.95,"l":28.91,"n":412,"o":28.93,"t":"2026-10-16T15:10:00Z","v":17205,"vw":28.932298},{"c":28.915,"h":28.95,"l":28.905,"n":439,"o":28.93,"t":"2026-10-16T15:15:00Z","v":18009,"vw":28.922809},{"c":28.875,"h":28.92,"l":28.855,"n":377,"o":28.915,"t":"2026-10-16T15:20:00Z","v":15236,"vw":28.886644},{"c":28.82,"h":28.87,"l":28.81,"n":419,"o":28.87,"t":"2026-10-16T15:25:00Z","v":21170,"vw":28.82704},{"c":28.795,"h":28.835,"l":28.79,"n":322,"o":28.825,"t":"2026-10-16T15:30:00Z","v":12712,"vw":28.816069},{"c":28.76,"h":28.81,"l":28.74,"n":372,"o":28.8,"t":"2026-10-16T15:35:00Z","v":13076,"vw":28.768975},{"c":28.735,"h":28.76,"l":28.725,"n":277,"o":28.76,"t":"2026-10-16T15:40:00Z","v":9276,"vw":28.738532},{"c":28.6936,"h":28.735,"l":28.685,"n":323,"o":28.735,"t":"2026-10-16T15:45:00Z","v":11810,"vw":28.719426},{"c":28.69,"h":28.715,"l":28.675,"n":335,"o":28.69,"t":"2026-10-16T15:50:00Z","v":17862,"vw":28.694074},{"c":28.675,"h":28.69,"l":28.67,"n":266,"o":28.69,"t":"2026-10-16T15:55:00Z","v":10577,"vw":28.681075},{"c":28.665,"h":28.69,"l":28.635,"n":319,"o":28.68,"t":"2026-10-16T16:00:00Z","v":16561,"vw":28.663246},{"c":28.655,"h":28.695,"l":28.64,"n":330,"o":28.665,"t":"2026-10-16T16:05:00Z","v":15170,"vw":28.663664},{"c":28.615,"h":28.66,"l":28.6,"n":290,"o":28.65,"t":"2026-10-16T16:10:00Z","v":9448,"vw":28.640489},{"c":28.58,"h":28.615,"l":28.545,"n":359,"o":28.615,"t":"2026-10-16T16:15:00Z","v":16177,"vw":28.571445},{"c":28.59,"h":28.595,"l":28.565,"n":331,"o":28.58,"t":"2026-10-16T16:20:00Z","v":26466,"vw":28.580791},{"c":28.59,"h":28.615,"l":28.58,"n":236,"o":28.595,"t":"2026-10-16T16:25:00Z","v":8569,"vw":28.596373},{"c":28.565,"h":28.5999,"l":28.56,"n":243,"o":28.585,"t":"2026-10-16T16:30:00Z","v":9044,"vw":28.585766},{"c":28.55,"h":28.575,"l":28.545,"n":249,"o":28.57,"t":"2026-10-16T16:35:00Z","v":10267,"vw":28.556949},{"c":28.57,"h":28.575,"l":28.535,"n":286,"o":28.555,"t":"2026-10-16T16:40:00Z","v":14173,"vw":28.551495},{"c":28.48,"h":28.575,"l":28.475,"n":288,"o":28.575,"t":"2026-10-16T16:45:00Z","v":23950,"vw":28.518226},{"c":28.48,"h":28.495,"l":28.46,"n":291,"o":28.485,"t":"2026-10-16T16:50:00Z","v":12073,"vw":28.477216},{"c":28.485,"h":28.4923,"l":28.46,"n":300,"o":28.49,"t":"2026-10-16T16:55:00Z","v":12640,"vw":28.474025},{"c":28.435,"h":28.4954,"l":28.435,"n":386,"o":28.49,"t":"2026-10-16T17:00:00Z","v":18477,"vw":28.465059},{"c":28.4,"h":28.445,"l":28.39,"n":645,"o":28.435,"t":"2026-10-16T17:05:00Z","v":45878,"vw":28.420492},{"c":28.39,"h":28.405,"l":28.375,"n":330,"o":28.4,"t":"2026-10-16T17:10:00Z","v":13764,"vw":28.391556},{"c":28.385,"h":28.405,"l":28.38,"n":287,"o":28.385,"t":"2026-10-16T17:15:00Z","v":9821,"vw":28.394645},{"c":28.425,"h":28.425,"l":28.385,"n":345,"o":28.385,"t":"2026-10-16T17:20:00Z","v":12624,"vw":28.39693},{"c":28.505,"h":28.53,"l":28.43,"n":417,"o":28.43,"t":"2026-10-16T17:25:00Z","v":21645,"vw":28.48062},{"c":28.485,"h":28.5,"l":28.465,"n":322,"o":28.5,"t":"2026-10-16T17:30:00Z","v":23713,"vw":28.474806},{"c":28.525,"h":28.555,"l":28.49,"n":527,"o":28.49,"t":"2026-10-16T17:35:00Z","v":30650,"vw":28.526444},{"c":28.53,"h":28.585,"l":28.525,"n":600,"o":28.525,"t":"2026-10-16T17:40:00Z","v":48353,"vw":28.548524},{"c":28.52,"h":28.535,"l":28.5,"n":268,"o":28.535,"t":"2026-10-16T17:45:00Z","v":13732,"vw":28.517112},{"c":28.475,"h":28.52,"l":28.475,"n":323,"o":28.515,"t":"2026-10-16T17:50:00Z","v":15435,"vw":28.501996},{"c":28.48,"h":28.49,"l":28.465,"n":375,"o":28.475,"t":"2026-10-16T17:55:00Z","v":18021,"vw":28.478447},{"c":28.44,"h":28.475,"l":28.425,"n":345,"o":28.475,"t":"2026-10-16T18:00:00Z","v":20584,"vw":28.457519},{"c":28.43,"h":28.455,"l":28.41,"n":1325,"o":28.445,"t":"2026-10-16T18:05:00Z","v":118734,"vw":28.424222},{"c":28.475,"h":28.475,"l":28.42,"n":426,"o":28.435,"t":"2026-10-16T18:10:00Z","v":28541,"vw":28.438737},{"c":28.425,"h":28.48,"l":28.425,"n":404,"o":28.475,"t":"2026-10-16T18:15:00Z","v":27121,"vw":28.443323},{"c":28.475,"h":28.475,"l":28.425,"n":575,"o":28.425,"t":"2026-10-16T18:20:00Z","v":52355,"vw":28.438507},{"c":28.455,"h":28.485,"l":28.445,"n":347,"o":28.48,"t":"2026-10-16T18:25:00Z","v":20561,"vw":28.458132},{"c":28.455,"h":28.465,"l":28.43,"n":429,"o":28.45,"t":"2026-10-16T18:30:00Z","v":29309,"vw":28.449877},{"c":28.495,"h":28.495,"l":28.435,"n":445,"o":28.455,"t":"2026-10-16T18:35:00Z","v":29971,"vw":28.461535},{"c":28.465,"h":28.505,"l":28.465,"n":365,"o":28.495,"t":"2026-10-16T18:40:00Z","v":24284,"vw":28.482383},{"c":28.475,"h":28.485,"l":28.46,"n":685,"o":28.465,"t":"2026-10-16T18:45:00Z","v":68711,"vw":28.470198},{"c":28.455,"h":28.485,"l":28.45,"n":305,"o":28.475,"t":"2026-10-16T18:50:00Z","v":21163,"vw":28.466809},{"c":28.44,"h":28.45,"l":28.425,"n":564,"o":28.45,"t":"2026-10-16T18:55:00Z","v":48279,"vw":28.437406},{"c":28.435,"h":28.44,"l":28.415,"n":768,"o":28.44,"t":"2026-10-16T19:00:00Z","v":62232,"vw":28.42686},{"c":28.435,"h":28.45,"l":28.425,"n":458,"o":28.43,"t":"2026-10-16T19:05:00Z","v":28217,"vw":28.436944},{"c":28.415,"h":28.455,"l":28.4,"n":941,"o":28.435,"t":"2026-10-16T19:10:00Z","v":95634,"vw":28.419439},{"c":28.42,"h":28.43,"l":28.405,"n":642,"o":28.415,"t":"2026-10-16T19:15:00Z","v":50901,"vw":28.417956},{"c":28.435,"h":28.44,"l":28.4,"n":615,"o":28.425,"t":"2026-10-16T19:20:00Z","v":42657,"vw":28.419859},{"c":28.435,"h":28.435,"l":28.4112,"n":574,"o":28.432,"t":"2026-10-16T19:25:00Z","v":43771,"vw":28.424671},{"c":28.45,"h":28.455,"l":28.405,"n":781,"o":28.43,"t":"2026-10-16T19:30:00Z","v":55969,"vw":28.423632},{"c":28.415,"h":28.455,"l":28.415,"n":784,"o":28.455,"t":"2026-10-16T19:35:00Z","v":45034,"vw":28.435809},{"c":28.405,"h":28.425,"l":28.385,"n":731,"o":28.415,"t":"2026-10-16T19:40:00Z","v":43663,"vw":28.399762},{"c":28.425,"h":28.425,"l":28.385,"n":829,"o":28.405,"t":"2026-10-16T19:45:00Z","v":54100,"vw":28.405153},{"c":28.44,"h":28.475,"l":28.43,"n":1680,"o":28.43,"t":"2026-10-16T19:50:00Z","v":124404,"vw":28.454616},{"c":28.42,"h":28.47,"l":28.42,"n":2924,"o":28.44,"t":"2026-10-16T19:55:00Z","v":274328,"vw":28.438741},{"c":28.44,"h":28.44,"l":28.44,"n":42,"o":28.44,"t":"2026-10-16T20:00:00Z","v":546442,"vw":28.44},{"c":28.4,"h":28.45,"l":28.4,"n":20,"o":28.45,"t":"2026-10-19T12:45:00Z","v":2215,"vw":28.445455},{"c":28.37,"h":28.37,"l":28.37,"n":7,"o":28.37,"t":"2026-10-19T12:50:00Z","v":106,"vw":28.37},{"c":28.385,"h":28.51,"l":28.34,"n":441,"o":28.36,"t":"2026-10-19T13:30:00Z","v":59344,"vw":28.426433},{"c":28.465,"h":28.47,"l":28.39,"n":321,"o":28.39,"t":"2026-10-19T13:35:00Z","v":21081,"vw":28.433777},{"c":28.42,"h":28.475,"l":28.42,"n":362,"o":28.465,"t":"2026-10-19T13:40:00Z","v":22519,"vw":28.444395},{"c":28.44,"h":28.44,"l":28.37,"n":262,"o":28.41,"t":"2026-10-19T13:45:00Z","v":19286,"vw":28.392028},{"c":28.335,"h":28.45,"l":28.33,"n":308,"o":28.45,"t":"2026-10-19T13:50:00Z","v":19560,"vw":28.390896},{"c":28.36,"h":28.37,"l":28.31,"n":234,"o":28.326,"t":"2026-10-19T13:55:00Z","v":10705,"vw":28.336518},{"c":28.36,"h":28.38,"l":28.32,"n":424,"o":28.35,"t":"2026-10-19T14:00:00Z","v":23630,"vw":28.356302},{"c":28.42,"h":28.425,"l":28.36,"n":375,"o":28.37,"t":"2026-10-19T14:05:00Z","v":26836,"vw":28.393888},{"c":28.38,"h":28.425,"l":28.375,"n":327,"o":28.42,"t":"2026-10-19T14:10:00Z","v":17915,"vw":28.396536},{"c":28.37,"h":28.41,"l":28.355,"n":350,"o":28.38,"t":"2026-10-19T14:15:00Z","v":17503,"vw":28.381347},{"c":28.355,"h":28.39,"l":28.34,"n":329,"o":28.37,"t":"2026-10-19T14:20:00Z","v":11506,"vw":28.367008},{"c":28.365,"h":28.365,"l":28.33,"n":355,"o":28.36,"t":"2026-10-19T14:25:00Z","v":16927,"vw":28.347221},{"c":28.375,"h":28.41,"l":28.37,"n":351,"o":28.37,"t":"2026-10-19T14:30:00Z","v":17809,"vw":28.387664},{"c":28.315,"h":28.38,"l":28.315,"n":415,"o":28.375,"t":"2026-10-19T14:35:00Z","v":20439,"vw":28.352671},{"c":28.275,"h":28.315,"l":28.265,"n":327,"o":28.315,"t":"2026-10-19T14:40:00Z","v":16487,"vw":28.285708},{"c":28.29,"h":28.32,"l":28.275,"n":578,"o":28.28,"t":"2026-10-19T14:45:00Z","v":37601,"vw":28.288671},{"c":28.325,"h":28.325,"l":28.26,"n":441,"o":28.285,"t":"2026-10-19T14:50:00Z","v":65745,"vw":28.274801},{"c":28.36,"h":28.36,"l":28.31,"n":263,"o":28.32,"t":"2026-10-19T14:55:00Z","v":12711,"vw":28.3303},{"c":28.4,"h":28.4,"l":28.35,"n":277,"o":28.36,"t":"2026-10-19T15:00:00Z","v":11533,"vw":28.37455},{"c":28.4,"h":28.41,"l":28.39,"n":289,"o":28.4,"t":"2026-10-19T15:05:00Z","v":12109,"vw":28.401843},{"c":28.47,"h":28.475,"l":28.405,"n":486,"o":28.41,"t":"2026-10-19T15:10:00Z","v":37499,"vw":28.433835},{"c":28.46,"h":28.47,"l":28.445,"n":353,"o":28.46,"t":"2026-10-19T15:15:00Z","v":20410,"vw":28.457592},{"c":28.485,"h":28.485,"l":28.44,"n":349,"o":28.455,"t":"2026-10-19T15:20:00Z","v":17673,"vw":28.458284},{"c":28.425,"h":28.47,"l":28.405,"n":356,"o":28.47,"t":"2026-10-19T15:25:00Z","v":18712,"vw":28.43496},{"c":28.405,"h":28.445,"l":28.4,"n":292,"o":28.43,"t":"2026-10-19T15:30:00Z","v":13013,"vw":28.422679},{"c":28.43,"h":28.44,"l":28.405,"n":350,"o":28.405,"t":"2026-10-19T15:35:00Z","v":14976,"vw":28.424346},{"c":28.425,"h":28.43,"l":28.415,"n":245,"o":28.42,"t":"2026-10-19T15:40:00Z","v":16390,"vw":28.423287},{"c":28.425,"h":28.43,"l":28.415,"n":232,"o":28.425,"t":"2026-10-19T15:45:00Z","v":8270,"vw":28.423596},{"c":28.42,"h":28.44,"l":28.39,"n":235,"o":28.42,"t":"2026-10-19T15:50:00Z","v":9743,"vw":28.417077},{"c":28.435,"h":28.435,"l":28.395,"n":400,"o":28.41,"t":"2026-10-19T15:55:00Z","v":18143,"vw":28.415574},{"c":28.36,"h":28.44,"l":28.34,"n":291,"o":28.44,"t":"2026-10-19T16:00:00Z","v":12976,"vw":28.375838},{"c":28.345,"h":28.365,"l":28.33,"n":282,"o":28.36,"t":"2026-10-19T16:05:00Z","v":11122,"vw":28.345796},{"c":28.325,"h":28.35,"l":28.325,"n":267,"o":28.34,"t":"2026-10-19T16:10:00Z","v":9687,"vw":28.336677},{"c":28.36,"h":28.36,"l":28.31,"n":374,"o":28.325,"t":"2026-10-19T16:15:00Z","v":15540,"vw":28.331296},{"c":28.355,"h":28.365,"l":28.33,"n":343,"o":28.365,"t":"2026-10-19T16:20:00Z","v":12927,"vw":28.346637},{"c":28.355,"h":28.355,"l":28.33,"n":264,"o":28.35,"t":"2026-10-19T16:25:00Z","v":10102,"vw":28.345337},{"c":28.335,"h":28.35,"l":28.32,"n":380,"o":28.35,"t":"2026-10-19T16:30:00Z","v":15914,"vw":28.334321},{"c":28.34,"h":28.345,"l":28.325,"n":293,"o":28.335,"t":"2026-10-19T16:35:00Z","v":9150,"vw":28.331887},{"c":28.345,"h":28.35,"l":28.34,"n":213,"o":28.34,"t":"2026-10-19T16:40:00Z","v":5913,"vw":28.3445},{"c":28.355,"h":28.355,"l":28.335,"n":191,"o":28.345,"t":"2026-10-19T16:45:00Z","v":7151,"vw":28.343805},{"c":28.355,"h":28.36,"l":28.335,"n":223,"o":28.355,"t":"2026-10-19T16:50:00Z","v":8878,"vw":28.346685},{"c":28.37,"h":28.37,"l":28.355,"n":289,"o":28.355,"t":"2026-10-19T16:55:00Z","v":12912,"vw":28.360929},{"c":28.335,"h":28.3655,"l":28.335,"n":295,"o":28.365,"t":"2026-10-19T17:00:00Z","v":13540,"vw":28.347128},{"c":28.3,"h":28.335,"l":28.3,"n":246,"o":28.33,"t":"2026-10-19T17:05:00Z","v":11654,"vw":28.327808},{"c":28.31,"h":28.33,"l":28.305,"n":224,"o":28.305,"t":"2026-10-19T17:10:00Z","v":11007,"vw":28.312743},{"c":28.325,"h":28.33,"l":28.305,"n":189,"o":28.31,"t":"2026-10-19T17:15:00Z","v":9103,"vw":28.318074},{"c":28.345,"h":28.345,"l":28.325,"n":234,"o":28.325,"t":"2026-10-19T17:20:00Z","v":10327,"vw":28.334587},{"c":28.36,"h":28.36,"l":28.34,"n":260,"o":28.345,"t":"2026-10-19T17:25:00Z","v":12371,"vw":28.34653},{"c":28.345,"h":28.365,"l":28.34,"n":313,"o":28.36,"t":"2026-10-19T17:30:00Z","v":45594,"vw":28.350617},{"c":28.335,"h":28.345,"l":28.32,"n":302,"o":28.345,"t":"2026-10-19T17:35:00Z","v":16572,"vw":28.334194},{"c":28.365,"h":28.375,"l":28.33,"n":460,"o":28.34,"t":"2026-10-19T17:40:00Z","v":21765,"vw":28.358279},{"c":28.375,"h":28.38,"l":28.355,"n":336,"o":28.36,"t":"2026-10-19T17:45:00Z","v":17788,"vw":28.368638},{"c":28.39,"h":28.39,"l":28.37,"n":295,"o":28.375,"t":"2026-10-19T17:50:00Z","v":17123,"vw":28.382455},{"c":28.37,"h":28.385,"l":28.365,"n":338,"o":28.385,"t":"2026-10-19T17:55:00Z","v":14222,"vw":28.376446},{"c":28.375,"h":28.375,"l":28.355,"n":321,"o":28.375,"t":"2026-10-19T18:00:00Z","v":14043,"vw":28.365905},{"c":28.365,"h":28.38,"l":28.36,"n":247,"o":28.375,"t":"2026-10-19T18:05:00Z","v":10520,"vw":28.372539},{"c":28.385,"h":28.385,"l":28.36,"n":361,"o":28.365,"t":"2026-10-19T18:10:00Z","v":20061,"vw":28.373421},{"c":28.395,"h":28.395,"l":28.37,"n":318,"o":28.385,"t":"2026-10-19T18:15:00Z","v":15089,"vw":28.381962},{"c":28.37,"h":28.4,"l":28.37,"n":263,"o":28.395,"t":"2026-10-19T18:20:00Z","v":12229,"vw":28.385842},{"c":28.34,"h":28.375,"l":28.34,"n":278,"o":28.375,"t":"2026-10-19T18:25:00Z","v":17069,"vw":28.362432},{"c":28.33,"h":28.345,"l":28.325,"n":383,"o":28.34,"t":"2026-10-19T18:30:00Z","v":21717,"vw":28.336232},{"c":28.355,"h":28.355,"l":28.33,"n":274,"o":28.33,"t":"2026-10-19T18:35:00Z","v":9491,"vw":28.340397},{"c":28.335,"h":28.35,"l":28.32,"n":307,"o":28.35,"t":"2026-10-19T18:40:00Z","v":12829,"vw":28.335694},{"c":28.325,"h":28.34,"l":28.325,"n":220,"o":28.335,"t":"2026-10-19T18:45:00Z","v":10246,"vw":28.332678},{"c":28.31,"h":28.335,"l":28.3,"n":351,"o":28.325,"t":"2026-10-19T18:50:00Z","v":18096,"vw":28.323418},{"c":28.325,"h":28.335,"l":28.315,"n":276,"o":28.315,"t":"2026-10-19T18:55:00Z","v":11283,"vw":28.322963},{"c":28.335,"h":28.3399,"l":28.31,"n":393,"o":28.32,"t":"2026-10-19T19:00:00Z","v":18871,"vw":28.323109},{"c":28.32,"h":28.345,"l":28.315,"n":377,"o":28.335,"t":"2026-10-19T19:05:00Z","v":17969,"vw":28.33},{"c":28.335,"h":28.34,"l":28.315,"n":329,"o":28.325,"t":"2026-10-19T19:10:00Z","v":14666,"vw":28.324833},{"c":28.335,"h":28.335,"l":28.32,"n":358,"o":28.335,"t":"2026-10-19T19:15:00Z","v":17465,"vw":28.330899},{"c":28.365,"h":28.365,"l":28.33,"n":530,"o":28.34,"t":"2026-10-19T19:20:00Z","v":27143,"vw":28.345097},{"c":28.355,"h":28.38,"l":28.355,"n":463,"o":28.365,"t":"2026-10-19T19:25:00Z","v":26237,"vw":28.367635},{"c":28.37,"h":28.378,"l":28.34,"n":434,"o":28.35,"t":"2026-10-19T19:30:00Z","v":21601,"vw":28.361307},{"c":28.34,"h":28.375,"l":28.335,"n":530,"o":28.375,"t":"2026-10-19T19:35:00Z","v":28812,"vw":28.356778},{"c":28.345,"h":28.355,"l":28.33,"n":539,"o":28.35,"t":"2026-10-19T19:40:00Z","v":25925,"vw":28.341856},{"c":28.33,"h":28.355,"l":28.32,"n":715,"o":28.34,"t":"2026-10-19T19:45:00Z","v":41035,"vw":28.336458},{"c":28.325,"h":28.345,"l":28.31,"n":1269,"o":28.33,"t":"2026-10-19T19:50:00Z","v":88207,"vw":28.324438},{"c":28.34,"h":28.345,"l":28.28,"n":2937,"o":28.325,"t":"2026-10-19T19:55:00Z","v":258677,"vw":28.325684},{"c":28.4,"h":28.4,"l":28.33,"n":54,"o":28.33,"t":"2026-10-19T20:00:00Z","v":457587,"vw":28.330016},{"c":28.3431,"h":28.3431,"l":28.3431,"n":1,"o":28.3431,"t":"2026-10-19T20:10:00Z","v":29440,"vw":28.3431},{"c":28.22,"h":28.22,"l":28.22,"n":3,"o":28.22,"t":"2026-10-19T20:15:00Z","v":160,"vw":28.22},{"c":28.64,"h":28.775,"l":28.385,"n":291,"o":28.39,"t":"2026-10-20T13:30:00Z","v":45508,"vw":28.45662},{"c":28.89,"h":28.9,"l":28.64,"n":551,"o":28.65,"t":"2026-10-20T13:35:00Z","v":41393,"vw":28.726546},{"c":28.885,"h":28.94,"l":28.85,"n":220,"o":28.94,"t":"2026-10-20T13:40:00Z","v":11788,"vw":28.888572},{"c":28.94,"h":28.98,"l":28.87,"n":377,"o":28.88,"t":"2026-10-20T13:45:00Z","v":19659,"vw":28.924547},{"c":29.005,"h":29.01,"l":28.92,"n":474,"o":28.96,"t":"2026-10-20T13:50:00Z","v":27667,"vw":28.952556},{"c":28.98,"h":29.08,"l":28.97,"n":395,"o":29.01,"t":"2026-10-20T13:55:00Z","v":29118,"vw":28.988084},{"c":28.855,"h":29,"l":28.855,"n":459,"o":28.985,"t":"2026-10-20T14:00:00Z","v":29784,"vw":28.935543},{"c":28.89,"h":28.9,"l":28.83,"n":289,"o":28.855,"t":"2026-10-20T14:05:00Z","v":11718,"vw":28.85493},{"c":28.89,"h":28.925,"l":28.86,"n":416,"o":28.89,"t":"2026-10-20T14:10:00Z","v":22558,"vw":28.894968},{"c":28.925,"h":28.925,"l":28.86,"n":290,"o":28.89,"t":"2026-10-20T14:15:00Z","v":14280,"vw":28.892412},{"c":29.115,"h":29.115,"l":28.915,"n":358,"o":28.915,"t":"2026-10-20T14:20:00Z","v":19427,"vw":29.018568},{"c":29.12,"h":29.135,"l":29.09,"n":305,"o":29.115,"t":"2026-10-20T14:25:00Z","v":13959,"vw":29.108755},{"c":29.03,"h":29.145,"l":29.02,"n":480,"o":29.13,"t":"2026-10-20T14:30:00Z","v":22297,"vw":29.107392},{"c":29.01,"h":29.06,"l":29.01,"n":466,"o":29.03,"t":"2026-10-20T14:35:00Z","v":29808,"vw":29.039302},{"c":29.065,"h":29.065,"l":28.98,"n":546,"o":29,"t":"2026-10-20T14:40:00Z","v":40765,"vw":29.000282},{"c":29.075,"h":29.105,"l":29.06,"n":406,"o":29.06,"t":"2026-10-20T14:45:00Z","v":18534,"vw":29.084634},{"c":29.15,"h":29.155,"l":29.08,"n":407,"o":29.08,"t":"2026-10-20T14:50:00Z","v":15952,"vw":29.126489},{"c":29.11,"h":29.15,"l":29.085,"n":311,"o":29.15,"t":"2026-10-20T14:55:00Z","v":14549,"vw":29.109747},{"c":29.05,"h":29.125,"l":29.05,"n":298,"o":29.115,"t":"2026-10-20T15:00:00Z","v":14399,"vw":29.077706},{"c":29.02,"h":29.075,"l":29.005,"n":308,"o":29.05,"t":"2026-10-20T15:05:00Z","v":17016,"vw":29.035162},{"c":28.935,"h":29.025,"l":28.9,"n":805,"o":29.0233,"t":"2026-10-20T15:10:00Z","v":49489,"vw":28.95632},{"c":28.895,"h":28.9801,"l":28.89,"n":521,"o":28.94,"t":"2026-10-20T15:15:00Z","v":28348,"vw":28.94463},{"c":28.91,"h":28.925,"l":28.89,"n":358,"o":28.895,"t":"2026-10-20T15:20:00Z","v":21697,"vw":28.904702},{"c":28.88,"h":28.925,"l":28.875,"n":239,"o":28.91,"t":"2026-10-20T15:25:00Z","v":9965,"vw":28.89598},{"c":28.85,"h":28.88,"l":28.84,"n":254,"o":28.8799,"t":"2026-10-20T15:30:00Z","v":12107,"vw":28.864865},{"c":28.945,"h":28.945,"l":28.845,"n":275,"o":28.845,"t":"2026-10-20T15:35:00Z","v":14028,"vw":28.891416},{"c":28.98,"h":28.985,"l":28.94,"n":203,"o":28.94,"t":"2026-10-20T15:40:00Z","v":7602,"vw":28.966608},{"c":28.935,"h":28.965,"l":28.915,"n":263,"o":28.965,"t":"2026-10-20T15:45:00Z","v":10965,"vw":28.928618},{"c":28.94,"h":28.95,"l":28.925,"n":192,"o":28.94,"t":"2026-10-20T15:50:00Z","v":8498,"vw":28.937803},{"c":28.905,"h":28.94,"l":28.905,"n":229,"o":28.94,"t":"2026-10-20T15:55:00Z","v":8076,"vw":28.916466},{"c":28.9,"h":28.925,"l":28.88,"n":250,"o":28.91,"t":"2026-10-20T16:00:00Z","v":9515,"vw":28.900452},{"c":28.905,"h":28.925,"l":28.89,"n":231,"o":28.9,"t":"2026-10-20T16:05:00Z","v":26400,"vw":28.900886},{"c":28.865,"h":28.9199,"l":28.865,"n":281,"o":28.905,"t":"2026-10-20T16:10:00Z","v":12776,"vw":28.891426},{"c":28.83,"h":28.885,"l":28.83,"n":246,"o":28.87,"t":"2026-10-20T16:15:00Z","v":13448,"vw":28.868984},{"c":28.855,"h":28.875,"l":28.825,"n":292,"o":28.83,"t":"2026-10-20T16:20:00Z","v":11354,"vw":28.850559},{"c":28.87,"h":28.875,"l":28.85,"n":196,"o":28.86,"t":"2026-10-20T16:25:00Z","v":8429,"vw":28.864544},{"c":28.885,"h":28.905,"l":28.88,"n":265,"o":28.88,"t":"2026-10-20T16:30:00Z","v":15029,"vw":28.892806},{"c":28.905,"h":28.925,"l":28.885,"n":243,"o":28.89,"t":"2026-10-20T16:35:00Z","v":10419,"vw":28.908144},{"c":28.92,"h":28.925,"l":28.885,"n":309,"o":28.9,"t":"2026-10-20T16:40:00Z","v":50335,"vw":28.889142},{"c":28.95,"h":28.95,"l":28.915,"n":259,"o":28.915,"t":"2026-10-20T16:45:00Z","v":18619,"vw":28.927389},{"c":28.92,"h":28.975,"l":28.905,"n":271,"o":28.955,"t":"2026-10-20T16:50:00Z","v":13692,"vw":28.939748},{"c":28.945,"h":28.95,"l":28.92,"n":384,"o":28.92,"t":"2026-10-20T16:55:00Z","v":23479,"vw":28.939828},{"c":28.925,"h":28.96,"l":28.915,"n":322,"o":28.95,"t":"2026-10-20T17:00:00Z","v":33685,"vw":28.93888},{"c":28.925,"h":28.935,"l":28.92,"n":215,"o":28.93,"t":"2026-10-20T17:05:00Z","v":10340,"vw":28.92858},{"c":28.915,"h":28.93,"l":28.905,"n":278,"o":28.92,"t":"2026-10-20T17:10:00Z","v":14299,"vw":28.916949},{"c":28.915,"h":28.915,"l":28.89,"n":285,"o":28.915,"t":"2026-10-20T17:15:00Z","v":14866,"vw":28.90513},{"c":28.92,"h":28.925,"l":28.905,"n":251,"o":28.915,"t":"2026-10-20T17:20:00Z","v":12232,"vw":28.915835},{"c":28.92,"h":28.925,"l":28.9001,"n":270,"o":28.925,"t":"2026-10-20T17:25:00Z","v":14159,"vw":28.912851},{"c":28.935,"h":28.94,"l":28.925,"n":252,"o":28.925,"t":"2026-10-20T17:30:00Z","v":12384,"vw":28.931575},{"c":28.9201,"h":28.95,"l":28.92,"n":249,"o":28.94,"t":"2026-10-20T17:35:00Z","v":11459,"vw":28.931821},{"c":28.95,"h":28.95,"l":28.925,"n":279,"o":28.925,"t":"2026-10-20T17:40:00Z","v":12229,"vw":28.938105},{"c":28.945,"h":28.95,"l":28.93,"n":275,"o":28.95,"t":"2026-10-20T17:45:00Z","v":13699,"vw":28.944329},{"c":28.925,"h":28.95,"l":28.925,"n":311,"o":28.945,"t":"2026-10-20T17:50:00Z","v":15899,"vw":28.941177},{"c":28.935,"h":28.94,"l":28.9,"n":278,"o":28.925,"t":"2026-10-20T17:55:00Z","v":11266,"vw":28.919633},{"c":28.955,"h":28.955,"l":28.93,"n":297,"o":28.935,"t":"2026-10-20T18:00:00Z","v":16360,"vw":28.944605},{"c":28.945,"h":28.955,"l":28.93,"n":273,"o":28.955,"t":"2026-10-20T18:05:00Z","v":11856,"vw":28.941957},{"c":28.945,"h":28.955,"l":28.9412,"n":258,"o":28.95,"t":"2026-10-20T18:10:00Z","v":16149,"vw":28.949632},{"c":28.925,"h":28.96,"l":28.925,"n":360,"o":28.94,"t":"2026-10-20T18:15:00Z","v":25656,"vw":28.933744},{"c":28.905,"h":28.93,"l":28.905,"n":617,"o":28.9225,"t":"2026-10-20T18:20:00Z","v":47621,"vw":28.924959},{"c":28.915,"h":28.9189,"l":28.895,"n":259,"o":28.905,"t":"2026-10-20T18:25:00Z","v":12603,"vw":28.906497},{"c":28.925,"h":28.925,"l":28.915,"n":206,"o":28.915,"t":"2026-10-20T18:30:00Z","v":7828,"vw":28.921654},{"c":28.915,"h":28.925,"l":28.91,"n":254,"o":28.925,"t":"2026-10-20T18:35:00Z","v":11824,"vw":28.917657},{"c":28.905,"h":28.93,"l":28.89,"n":317,"o":28.915,"t":"2026-10-20T18:40:00Z","v":17974,"vw":28.912036},{"c":28.925,"h":28.935,"l":28.905,"n":235,"o":28.905,"t":"2026-10-20T18:45:00Z","v":12658,"vw":28.916178},{"c":28.92,"h":28.93,"l":28.91,"n":248,"o":28.925,"t":"2026-10-20T18:50:00Z","v":10729,"vw":28.921234},{"c":28.94,"h":28.94,"l":28.915,"n":266,"o":28.925,"t":"2026-10-20T18:55:00Z","v":10653,"vw":28.922717},{"c":28.93,"h":28.965,"l":28.93,"n":453,"o":28.94,"t":"2026-10-20T19:00:00Z","v":42559,"vw":28.944241},{"c":28.94,"h":28.955,"l":28.915,"n":566,"o":28.935,"t":"2026-10-20T19:05:00Z","v":36027,"vw":28.937383},{"c":28.96,"h":28.965,"l":28.945,"n":362,"o":28.95,"t":"2026-10-20T19:10:00Z","v":15702,"vw":28.952974},{"c":28.98,"h":28.98,"l":28.95,"n":382,"o":28.955,"t":"2026-10-20T19:15:00Z","v":18357,"vw":28.968079},{"c":28.98,"h":28.985,"l":28.95,"n":551,"o":28.98,"t":"2026-10-20T19:20:00Z","v":34850,"vw":28.967008},{"c":29.01,"h":29.015,"l":28.975,"n":363,"o":28.975,"t":"2026-10-20T19:25:00Z","v":22204,"vw":28.99926},{"c":28.985,"h":29.015,"l":28.975,"n":552,"o":29.005,"t":"2026-10-20T19:30:00Z","v":32630,"vw":29.000063},{"c":28.94,"h":28.985,"l":28.925,"n":481,"o":28.985,"t":"2026-10-20T19:35:00Z","v":25652,"vw":28.955542},{"c":29.01,"h":29.015,"l":28.945,"n":594,"o":28.945,"t":"2026-10-20T19:40:00Z","v":29658,"vw":28.974805},{"c":28.975,"h":29.02,"l":28.965,"n":667,"o":29.015,"t":"2026-10-20T19:45:00Z","v":39704,"vw":28.99469},{"c":29,"h":29,"l":28.95,"n":1043,"o":28.975,"t":"2026-10-20T19:50:00Z","v":69825,"vw":28.983752},{"c":28.995,"h":29.04,"l":28.98,"n":2034,"o":29.01,"t":"2026-10-20T19:55:00Z","v":147194,"vw":29.009896},{"c":28.99,"h":28.99,"l":28.99,"n":57,"o":28.99,"t":"2026-10-20T20:00:00Z","v":333110,"vw":28.99},{"c":29.06,"h":29.21,"l":29.035,"n":355,"o":29.1,"t":"2026-10-21T13:30:00Z","v":49040,"vw":29.135709},{"c":28.99,"h":29.1,"l":28.97,"n":358,"o":29.07,"t":"2026-10-21T13:35:00Z","v":20119,"vw":29.036026},{"c":29.04,"h":29.07,"l":28.94,"n":627,"o":29.005,"t":"2026-10-21T13:40:00Z","v":37866,"vw":29.01841},{"c":29.08,"h":29.15,"l":29.005,"n":291,"o":29.035,"t":"2026-10-21T13:45:00Z","v":18222,"vw":29.072102},{"c":29.135,"h":29.14,"l":29.07,"n":333,"o":29.09,"t":"2026-10-21T13:50:00Z","v":13215,"vw":29.10055},{"c":29.065,"h":29.145,"l":29.065,"n":331,"o":29.13,"t":"2026-10-21T13:55:00Z","v":17121,"vw":29.102679},{"c":28.99,"h":29.09,"l":28.99,"n":422,"o":29.08,"t":"2026-10-21T14:00:00Z","v":22739,"vw":29.046032},{"c":28.935,"h":29.025,"l":28.91,"n":637,"o":28.985,"t":"2026-10-21T14:05:00Z","v":38672,"vw":28.988764},{"c":28.97,"h":29,"l":28.93,"n":451,"o":28.94,"t":"2026-10-21T14:10:00Z","v":26205,"vw":28.965059},{"c":28.995,"h":29.02,"l":28.97,"n":366,"o":28.975,"t":"2026-10-21T14:15:00Z","v":17694,"vw":29.000182},{"c":29.03,"h":29.03,"l":28.96,"n":445,"o":28.995,"t":"2026-10-21T14:20:00Z","v":24782,"vw":28.995929},{"c":29.06,"h":29.07,"l":29,"n":523,"o":29.02,"t":"2026-10-21T14:25:00Z","v":59998,"vw":29.019537},{"c":29.08,"h":29.1,"l":29.04,"n":454,"o":29.065,"t":"2026-10-21T14:30:00Z","v":20105,"vw":29.083078},{"c":29.12,"h":29.12,"l":29.06,"n":441,"o":29.08,"t":"2026-10-21T14:35:00Z","v":18648,"vw":29.085506},{"c":29.115,"h":29.135,"l":29.105,"n":414,"o":29.125,"t":"2026-10-21T14:40:00Z","v":18720,"vw":29.123174},{"c":29.13,"h":29.15,"l":29.12,"n":471,"o":29.12,"t":"2026-10-21T14:45:00Z","v":25875,"vw":29.132079},{"c":29.105,"h":29.14,"l":29.095,"n":435,"o":29.14,"t":"2026-10-21T14:50:00Z","v":14371,"vw":29.11154},{"c":29.035,"h":29.1,"l":29.035,"n":370,"o":29.095,"t":"2026-10-21T14:55:00Z","v":20445,"vw":29.076983},{"c":29.035,"h":29.045,"l":29.005,"n":345,"o":29.04,"t":"2026-10-21T15:00:00Z","v":14491,"vw":29.028856},{"c":29.045,"h":29.05,"l":29.02,"n":310,"o":29.045,"t":"2026-10-21T15:05:00Z","v":13701,"vw":29.032635},{"c":29.04,"h":29.07,"l":29.035,"n":390,"o":29.05,"t":"2026-10-21T15:10:00Z","v":23107,"vw":29.052783},{"c":29.07,"h":29.09,"l":29.045,"n":370,"o":29.045,"t":"2026-10-21T15:15:00Z","v":15314,"vw":29.066913},{"c":29.06,"h":29.085,"l":29.06,"n":354,"o":29.07,"t":"2026-10-21T15:20:00Z","v":14016,"vw":29.072302},{"c":29.125,"h":29.125,"l":29.055,"n":365,"o":29.055,"t":"2026-10-21T15:25:00Z","v":13783,"vw":29.096395},{"c":29.12,"h":29.145,"l":29.095,"n":363,"o":29.125,"t":"2026-10-21T15:30:00Z","v":17175,"vw":29.125112},{"c":29.11,"h":29.125,"l":29.1,"n":236,"o":29.125,"t":"2026-10-21T15:35:00Z","v":9178,"vw":29.113657},{"c":29.105,"h":29.115,"l":29.095,"n":306,"o":29.11,"t":"2026-10-21T15:40:00Z","v":13960,"vw":29.107741},{"c":29.1,"h":29.115,"l":29.09,"n":274,"o":29.105,"t":"2026-10-21T15:45:00Z","v":9800,"vw":29.101507},{"c":29.105,"h":29.115,"l":29.09,"n":278,"o":29.1,"t":"2026-10-21T15:50:00Z","v":9920,"vw":29.107885},{"c":29.115,"h":29.12,"l":29.1,"n":360,"o":29.105,"t":"2026-10-21T15:55:00Z","v":12721,"vw":29.115031},{"c":29.1,"h":29.13,"l":29.09,"n":310,"o":29.11,"t":"2026-10-21T16:00:00Z","v":12890,"vw":29.110871},{"c":29.09,"h":29.105,"l":29.08,"n":259,"o":29.105,"t":"2026-10-21T16:05:00Z","v":9736,"vw":29.094752},{"c":29.095,"h":29.095,"l":29.08,"n":235,"o":29.085,"t":"2026-10-21T16:10:00Z","v":9028,"vw":29.089181},{"c":29.11,"h":29.11,"l":29.095,"n":330,"o":29.1,"t":"2026-10-21T16:15:00Z","v":12828,"vw":29.104332},{"c":29.105,"h":29.115,"l":29.105,"n":223,"o":29.11,"t":"2026-10-21T16:20:00Z","v":6346,"vw":29.108232},{"c":29.14,"h":29.14,"l":29.1,"n":389,"o":29.1,"t":"2026-10-21T16:25:00Z","v":15934,"vw":29.123956},{"c":29.15,"h":29.15,"l":29.13,"n":299,"o":29.14,"t":"2026-10-21T16:30:00Z","v":11257,"vw":29.143158},{"c":29.215,"h":29.23,"l":29.15,"n":555,"o":29.16,"t":"2026-10-21T16:35:00Z","v":40051,"vw":29.16908},{"c":29.21,"h":29.23,"l":29.19,"n":613,"o":29.22,"t":"2026-10-21T16:40:00Z","v":41357,"vw":29.211744},{"c":29.185,"h":29.205,"l":29.18,"n":261,"o":29.2,"t":"2026-10-21T16:45:00Z","v":12472,"vw":29.190496},{"c":29.175,"h":29.185,"l":29.16,"n":274,"o":29.18,"t":"2026-10-21T16:50:00Z","v":13371,"vw":29.171796},{"c":29.175,"h":29.175,"l":29.165,"n":266,"o":29.175,"t":"2026-10-21T16:55:00Z","v":9797,"vw":29.169999},{"c":29.195,"h":29.215,"l":29.175,"n":403,"o":29.18,"t":"2026-10-21T17:00:00Z","v":20531,"vw":29.195457},{"c":29.205,"h":29.22,"l":29.19,"n":304,"o":29.195,"t":"2026-10-21T17:05:00Z","v":17872,"vw":29.200468},{"c":29.175,"h":29.2097,"l":29.17,"n":371,"o":29.2,"t":"2026-10-21T17:10:00Z","v":22206,"vw":29.189372},{"c":29.205,"h":29.205,"l":29.17,"n":287,"o":29.175,"t":"2026-10-21T17:15:00Z","v":13152,"vw":29.189621},{"c":29.215,"h":29.22,"l":29.2,"n":285,"o":29.21,"t":"2026-10-21T17:20:00Z","v":17309,"vw":29.210638},{"c":29.195,"h":29.22,"l":29.19,"n":309,"o":29.215,"t":"2026-10-21T17:25:00Z","v":17250,"vw":29.208392},{"c":29.205,"h":29.205,"l":29.185,"n":350,"o":29.19,"t":"2026-10-21T17:30:00Z","v":21449,"vw":29.193977},{"c":29.19,"h":29.205,"l":29.18,"n":293,"o":29.2,"t":"2026-10-21T17:35:00Z","v":14253,"vw":29.194243},{"c":29.155,"h":29.2,"l":29.14,"n":492,"o":29.185,"t":"2026-10-21T17:40:00Z","v":37490,"vw":29.178702},{"c":29.175,"h":29.2,"l":29.16,"n":332,"o":29.16,"t":"2026-10-21T17:45:00Z","v":29978,"vw":29.188902},{"c":29.155,"h":29.18,"l":29.15,"n":280,"o":29.17,"t":"2026-10-21T17:50:00Z","v":12274,"vw":29.167535},{"c":29.165,"h":29.17,"l":29.15,"n":302,"o":29.15,"t":"2026-10-21T17:55:00Z","v":14531,"vw":29.160279},{"c":29.145,"h":29.17,"l":29.14,"n":288,"o":29.165,"t":"2026-10-21T18:00:00Z","v":14711,"vw":29.152679},{"c":29.13,"h":29.15,"l":29.13,"n":297,"o":29.15,"t":"2026-10-21T18:05:00Z","v":13806,"vw":29.140542},{"c":29.135,"h":29.145,"l":29.13,"n":336,"o":29.13,"t":"2026-10-21T18:10:00Z","v":14979,"vw":29.138471},{"c":29.17,"h":29.175,"l":29.14,"n":429,"o":29.14,"t":"2026-10-21T18:15:00Z","v":22705,"vw":29.158112},{"c":29.155,"h":29.175,"l":29.15,"n":292,"o":29.175,"t":"2026-10-21T18:20:00Z","v":10333,"vw":29.166657},{"c":29.15,"h":29.155,"l":29.145,"n":302,"o":29.155,"t":"2026-10-21T18:25:00Z","v":14763,"vw":29.151448},{"c":29.15,"h":29.16,"l":29.14,"n":354,"o":29.155,"t":"2026-10-21T18:30:00Z","v":22425,"vw":29.151749},{"c":29.155,"h":29.16,"l":29.14,"n":276,"o":29.16,"t":"2026-10-21T18:35:00Z","v":9364,"vw":29.14881},{"c":29.175,"h":29.185,"l":29.155,"n":349,"o":29.155,"t":"2026-10-21T18:40:00Z","v":16362,"vw":29.17027},{"c":29.115,"h":29.176,"l":29.11,"n":504,"o":29.17,"t":"2026-10-21T18:45:00Z","v":29975,"vw":29.156241},{"c":29.135,"h":29.135,"l":29.09,"n":350,"o":29.11,"t":"2026-10-21T18:50:00Z","v":12931,"vw":29.114373},{"c":29.065,"h":29.1356,"l":29.065,"n":459,"o":29.1356,"t":"2026-10-21T18:55:00Z","v":27321,"vw":29.087103},{"c":29.055,"h":29.06,"l":29.01,"n":590,"o":29.06,"t":"2026-10-21T19:00:00Z","v":31301,"vw":29.040999},{"c":29.05,"h":29.075,"l":29.01,"n":455,"o":29.05,"t":"2026-10-21T19:05:00Z","v":21643,"vw":29.047138},{"c":29.075,"h":29.075,"l":29.04,"n":462,"o":29.05,"t":"2026-10-21T19:10:00Z","v":25595,"vw":29.053802},{"c":29.1,"h":29.105,"l":29.065,"n":505,"o":29.07,"t":"2026-10-21T19:15:00Z","v":26109,"vw":29.09144},{"c":29.105,"h":29.13,"l":29.0901,"n":422,"o":29.11,"t":"2026-10-21T19:20:00Z","v":21974,"vw":29.108853},{"c":29.205,"h":29.21,"l":29.11,"n":638,"o":29.11,"t":"2026-10-21T19:25:00Z","v":37079,"vw":29.164987},{"c":29.175,"h":29.22,"l":29.17,"n":569,"o":29.205,"t":"2026-10-21T19:30:00Z","v":30249,"vw":29.197715},{"c":29.165,"h":29.18,"l":29.14,"n":518,"o":29.175,"t":"2026-10-21T19:35:00Z","v":28389,"vw":29.161777},{"c":29.175,"h":29.175,"l":29.15,"n":630,"o":29.16,"t":"2026-10-21T19:40:00Z","v":30510,"vw":29.163215},{"c":29.19,"h":29.2,"l":29.165,"n":743,"o":29.175,"t":"2026-10-21T19:45:00Z","v":39166,"vw":29.181166},{"c":29.205,"h":29.24,"l":29.17,"n":1159,"o":29.18,"t":"2026-10-21T19:50:00Z","v":90368,"vw":29.208603},{"c":29.21,"h":29.235,"l":29.195,"n":2364,"o":29.2,"t":"2026-10-21T19:55:00Z","v":217077,"vw":29.210595},{"c":29.2,"h":29.2,"l":29.18,"n":74,"o":29.2,"t":"2026-10-21T20:00:00Z","v":414135,"vw":29.199995},{"c":29.2,"h":29.2,"l":29.14,"n":11,"o":29.2,"t":"2026-10-22T11:00:00Z","v":1029,"vw":29.172922},{"c":29.16,"h":29.16,"l":29.16,"n":9,"o":29.16,"t":"2026-10-22T12:05:00Z","v":225,"vw":29.16},{"c":29.01,"h":29.25,"l":29.01,"n":56,"o":29.25,"t":"2026-10-22T12:10:00Z","v":6359,"vw":29.134556},{"c":29.04,"h":29.05,"l":29.02,"n":19,"o":29.04,"t":"2026-10-22T12:15:00Z","v":1351,"vw":29.038889},{"c":29.1,"h":29.1,"l":29.1,"n":5,"o":29.1,"t":"2026-10-22T13:20:00Z","v":3254,"vw":29.1},{"c":29.27,"h":29.29,"l":28.97,"n":294,"o":29.17,"t":"2026-10-22T13:30:00Z","v":37787,"vw":29.103335},{"c":29.351,"h":29.38,"l":29.25,"n":519,"o":29.275,"t":"2026-10-22T13:35:00Z","v":42871,"vw":29.337108},{"c":29.35,"h":29.4,"l":29.34,"n":379,"o":29.36,"t":"2026-10-22T13:40:00Z","v":25204,"vw":29.370828},{"c":29.56,"h":29.58,"l":29.36,"n":412,"o":29.36,"t":"2026-10-22T13:45:00Z","v":25543,"vw":29.484665},{"c":29.51,"h":29.63,"l":29.47,"n":382,"o":29.57,"t":"2026-10-22T13:50:00Z","v":20113,"vw":29.542604},{"c":29.685,"h":29.685,"l":29.495,"n":265,"o":29.5,"t":"2026-10-22T13:55:00Z","v":15680,"vw":29.605017},{"c":29.66,"h":29.735,"l":29.615,"n":400,"o":29.735,"t":"2026-10-22T14:00:00Z","v":19999,"vw":29.677},{"c":29.66,"h":29.69,"l":29.62,"n":376,"o":29.665,"t":"2026-10-22T14:05:00Z","v":20758,"vw":29.654342},{"c":29.67,"h":29.715,"l":29.65,"n":438,"o":29.66,"t":"2026-10-22T14:10:00Z","v":24352,"vw":29.68278},{"c":29.66,"h":29.7,"l":29.645,"n":415,"o":29.67,"t":"2026-10-22T14:15:00Z","v":20595,"vw":29.67689},{"c":29.69,"h":29.695,"l":29.62,"n":323,"o":29.66,"t":"2026-10-22T14:20:00Z","v":19554,"vw":29.65369},{"c":29.59,"h":29.695,"l":29.58,"n":358,"o":29.695,"t":"2026-10-22T14:25:00Z","v":18471,"vw":29.639697},{"c":29.53,"h":29.6,"l":29.53,"n":486,"o":29.595,"t":"2026-10-22T14:30:00Z","v":32444,"vw":29.564071},{"c":29.46,"h":29.54,"l":29.44,"n":459,"o":29.54,"t":"2026-10-22T14:35:00Z","v":25416,"vw":29.47403},{"c":29.52,"h":29.52,"l":29.435,"n":333,"o":29.47,"t":"2026-10-22T14:40:00Z","v":19406,"vw":29.469512},{"c":29.495,"h":29.55,"l":29.49,"n":491,"o":29.515,"t":"2026-10-22T14:45:00Z","v":30031,"vw":29.5127},{"c":29.495,"h":29.52,"l":29.465,"n":485,"o":29.495,"t":"2026-10-22T14:50:00Z","v":53574,"vw":29.480605},{"c":29.515,"h":29.525,"l":29.465,"n":402,"o":29.5,"t":"2026-10-22T14:55:00Z","v":24989,"vw":29.493752},{"c":29.445,"h":29.545,"l":29.42,"n":596,"o":29.52,"t":"2026-10-22T15:00:00Z","v":37437,"vw":29.463827},{"c":29.3999,"h":29.48,"l":29.385,"n":404,"o":29.445,"t":"2026-10-22T15:05:00Z","v":21638,"vw":29.440373},{"c":29.415,"h":29.435,"l":29.39,"n":429,"o":29.395,"t":"2026-10-22T15:10:00Z","v":23858,"vw":29.417219},{"c":29.49,"h":29.49,"l":29.43,"n":394,"o":29.43,"t":"2026-10-22T15:15:00Z","v":21287,"vw":29.454124},{"c":29.465,"h":29.49,"l":29.45,"n":305,"o":29.49,"t":"2026-10-22T15:20:00Z","v":13359,"vw":29.466009},{"c":29.425,"h":29.475,"l":29.42,"n":359,"o":29.475,"t":"2026-10-22T15:25:00Z","v":17332,"vw":29.45104},{"c":29.395,"h":29.455,"l":29.39,"n":580,"o":29.425,"t":"2026-10-22T15:30:00Z","v":41029,"vw":29.43061},{"c":29.43,"h":29.45,"l":29.4,"n":353,"o":29.4,"t":"2026-10-22T15:35:00Z","v":20191,"vw":29.433488},{"c":29.46,"h":29.49,"l":29.41,"n":497,"o":29.44,"t":"2026-10-22T15:40:00Z","v":30542,"vw":29.450061},{"c":29.495,"h":29.495,"l":29.465,"n":272,"o":29.47,"t":"2026-10-22T15:45:00Z","v":13697,"vw":29.482265},{"c":29.475,"h":29.525,"l":29.47,"n":369,"o":29.495,"t":"2026-10-22T15:50:00Z","v":26057,"vw":29.487741},{"c":29.51,"h":29.53,"l":29.48,"n":296,"o":29.48,"t":"2026-10-22T15:55:00Z","v":14679,"vw":29.5092},{"c":29.49,"h":29.52,"l":29.49,"n":276,"o":29.51,"t":"2026-10-22T16:00:00Z","v":15678,"vw":29.508949},{"c":29.52,"h":29.525,"l":29.485,"n":246,"o":29.49,"t":"2026-10-22T16:05:00Z","v":10607,"vw":29.51059},{"c":29.55,"h":29.55,"l":29.52,"n":314,"o":29.525,"t":"2026-10-22T16:10:00Z","v":15328,"vw":29.534253},{"c":29.575,"h":29.585,"l":29.565,"n":291,"o":29.57,"t":"2026-10-22T16:15:00Z","v":12766,"vw":29.577898},{"c":29.6,"h":29.615,"l":29.575,"n":529,"o":29.59,"t":"2026-10-22T16:20:00Z","v":69724,"vw":29.600595},{"c":29.56,"h":29.635,"l":29.56,"n":726,"o":29.59,"t":"2026-10-22T16:25:00Z","v":84033,"vw":29.602954},{"c":29.59,"h":29.595,"l":29.54,"n":518,"o":29.55,"t":"2026-10-22T16:30:00Z","v":268212,"vw":29.566844},{"c":29.58,"h":29.6,"l":29.55,"n":316,"o":29.6,"t":"2026-10-22T16:35:00Z","v":18028,"vw":29.58177},{"c":29.55,"h":29.59,"l":29.545,"n":314,"o":29.585,"t":"2026-10-22T16:40:00Z","v":18349,"vw":29.562243},{"c":29.61,"h":29.615,"l":29.525,"n":341,"o":29.555,"t":"2026-10-22T16:45:00Z","v":21227,"vw":29.560666},{"c":29.645,"h":29.67,"l":29.59,"n":363,"o":29.61,"t":"2026-10-22T16:50:00Z","v":25696,"vw":29.622441},{"c":29.7,"h":29.705,"l":29.64,"n":376,"o":29.64,"t":"2026-10-22T16:55:00Z","v":30231,"vw":29.675747},{"c":29.68,"h":29.7,"l":29.665,"n":329,"o":29.695,"t":"2026-10-22T17:00:00Z","v":18205,"vw":29.678047},{"c":29.62,"h":29.69,"l":29.62,"n":322,"o":29.685,"t":"2026-10-22T17:05:00Z","v":13612,"vw":29.651518},{"c":29.635,"h":29.655,"l":29.615,"n":317,"o":29.625,"t":"2026-10-22T17:10:00Z","v":16324,"vw":29.633628},{"c":29.64,"h":29.65,"l":29.615,"n":428,"o":29.65,"t":"2026-10-22T17:15:00Z","v":32106,"vw":29.631652},{"c":29.69,"h":29.7,"l":29.645,"n":370,"o":29.645,"t":"2026-10-22T17:20:00Z","v":20606,"vw":29.684068},{"c":29.735,"h":29.735,"l":29.69,"n":357,"o":29.69,"t":"2026-10-22T17:25:00Z","v":16292,"vw":29.717888},{"c":29.745,"h":29.75,"l":29.72,"n":277,"o":29.73,"t":"2026-10-22T17:30:00Z","v":16672,"vw":29.735652},{"c":29.68,"h":29.748,"l":29.665,"n":307,"o":29.745,"t":"2026-10-22T17:35:00Z","v":19019,"vw":29.703479},{"c":29.715,"h":29.715,"l":29.69,"n":300,"o":29.69,"t":"2026-10-22T17:40:00Z","v":14811,"vw":29.707228},{"c":29.705,"h":29.725,"l":29.7,"n":229,"o":29.71,"t":"2026-10-22T17:45:00Z","v":10466,"vw":29.711752},{"c":29.67,"h":29.7,"l":29.65,"n":376,"o":29.7,"t":"2026-10-22T17:50:00Z","v":25401,"vw":29.678868},{"c":29.695,"h":29.705,"l":29.67,"n":300,"o":29.68,"t":"2026-10-22T17:55:00Z","v":13796,"vw":29.689352},{"c":29.645,"h":29.705,"l":29.645,"n":302,"o":29.695,"t":"2026-10-22T18:00:00Z","v":15456,"vw":29.66904},{"c":29.66,"h":29.685,"l":29.65,"n":398,"o":29.65,"t":"2026-10-22T18:05:00Z","v":19455,"vw":29.664623},{"c":29.655,"h":29.685,"l":29.645,"n":343,"o":29.66,"t":"2026-10-22T18:10:00Z","v":20815,"vw":29.664311},{"c":29.655,"h":29.66,"l":29.64,"n":268,"o":29.655,"t":"2026-10-22T18:15:00Z","v":16488,"vw":29.650547},{"c":29.68,"h":29.69,"l":29.655,"n":328,"o":29.655,"t":"2026-10-22T18:20:00Z","v":19349,"vw":29.672281},{"c":29.655,"h":29.685,"l":29.645,"n":359,"o":29.675,"t":"2026-10-22T18:25:00Z","v":16964,"vw":29.665654},{"c":29.63,"h":29.665,"l":29.63,"n":352,"o":29.655,"t":"2026-10-22T18:30:00Z","v":20891,"vw":29.654143},{"c":29.65,"h":29.66,"l":29.615,"n":354,"o":29.625,"t":"2026-10-22T18:35:00Z","v":18893,"vw":29.637876},{"c":29.635,"h":29.66,"l":29.625,"n":342,"o":29.645,"t":"2026-10-22T18:40:00Z","v":18896,"vw":29.641649},{"c":29.65,"h":29.665,"l":29.63,"n":309,"o":29.635,"t":"2026-10-22T18:45:00Z","v":16705,"vw":29.649887},{"c":29.645,"h":29.665,"l":29.64,"n":403,"o":29.6599,"t":"2026-10-22T18:50:00Z","v":21481,"vw":29.654434},{"c":29.675,"h":29.68,"l":29.645,"n":394,"o":29.645,"t":"2026-10-22T18:55:00Z","v":52294,"vw":29.673247},{"c":29.715,"h":29.715,"l":29.675,"n":387,"o":29.675,"t":"2026-10-22T19:00:00Z","v":28771,"vw":29.699057},{"c":29.745,"h":29.755,"l":29.705,"n":417,"o":29.71,"t":"2026-10-22T19:05:00Z","v":26395,"vw":29.736206},{"c":29.685,"h":29.74,"l":29.685,"n":412,"o":29.74,"t":"2026-10-22T19:10:00Z","v":29755,"vw":29.720746},{"c":29.72,"h":29.73,"l":29.68,"n":584,"o":29.68,"t":"2026-10-22T19:15:00Z","v":49249,"vw":29.695245},{"c":29.645,"h":29.73,"l":29.64,"n":561,"o":29.71,"t":"2026-10-22T19:20:00Z","v":53267,"vw":29.706256},{"c":29.685,"h":29.695,"l":29.64,"n":547,"o":29.645,"t":"2026-10-22T19:25:00Z","v":42187,"vw":29.669335},{"c":29.69,"h":29.695,"l":29.66,"n":634,"o":29.68,"t":"2026-10-22T19:30:00Z","v":48287,"vw":29.682911},{"c":29.71,"h":29.725,"l":29.695,"n":550,"o":29.695,"t":"2026-10-22T19:35:00Z","v":40876,"vw":29.704819},{"c":29.725,"h":29.755,"l":29.705,"n":704,"o":29.715,"t":"2026-10-22T19:40:00Z","v":39470,"vw":29.732703},{"c":29.72,"h":29.74,"l":29.69,"n":894,"o":29.72,"t":"2026-10-22T19:45:00Z","v":53062,"vw":29.714488},{"c":29.765,"h":29.815,"l":29.71,"n":1120,"o":29.715,"t":"2026-10-22T19:50:00Z","v":80047,"vw":29.762051},{"c":29.87,"h":29.895,"l":29.765,"n":3947,"o":29.78,"t":"2026-10-22T19:55:00Z","v":385697,"vw":29.844614},{"c":30.02,"h":30.02,"l":29.87,"n":70,"o":29.89,"t":"2026-10-22T20:00:00Z","v":653382,"vw":29.890046},{"c":29.91,"h":29.91,"l":29.89,"n":12,"o":29.91,"t":"2026-10-22T20:15:00Z","v":3149,"vw":29.90404},{"c":29.9,"h":29.91,"l":29.9,"n":31,"o":29.91,"t":"2026-10-22T20:20:00Z","v":3182,"vw":29.902212}],"history":[{"c":26.63,"h":27.65,"l":26.535,"n":20385,"o":27.48,"t":"2024-10-21T04:00:00Z","v":1908641,"vw":26.816662},{"c":27.05,"h":27.065,"l":26.535,"n":17757,"o":26.64,"t":"2024-10-22T04:00:00Z","v":1123371,"vw":26.943106},{"c":27.08,"h":27.33,"l":26.715,"n":23265,"o":27.01,"t":"2024-10-23T04:00:00Z","v":2671037,"vw":27.020362},{"c":28.27,"h":28.28,"l":26.88,"n":34302,"o":27.08,"t":"2024-10-24T04:00:00Z","v":3264769,"vw":27.930653},{"c":27.9,"h":28.62,"l":27.7303,"n":24767,"o":28.41,"t":"2024-10-25T04:00:00Z","v":1833843,"vw":27.995467},{"c":28.77,"h":28.88,"l":27.88,"n":22224,"o":28.05,"t":"2024-10-28T04:00:00Z","v":1868086,"vw":28.619825},{"c":28.64,"h":28.7,"l":28.29,"n":16908,"o":28.56,"t":"2024-10-29T04:00:00Z","v":1037947,"vw":28.547986},{"c":29.17,"h":29.41,"l":28.48,"n":19325,"o":28.48,"t":"2024-10-30T04:00:00Z","v":1385937,"vw":29.122806},{"c":28.51,"h":29.24,"l":28.475,"n":15180,"o":29.11,"t":"2024-10-31T04:00:00Z","v":1101372,"vw":28.679112},{"c":28.37,"h":28.91,"l":28.26,"n":15520,"o":28.77,"t":"2024-11-01T04:00:00Z","v":1435176,"vw":28.443975},{"c":27.76,"h":28.27,"l":27.55,"n":20317,"o":28.23,"t":"2024-11-04T05:00:00Z","v":2038552,"vw":27.826419},{"c":28.18,"h":28.24,"l":27.85,"n":17369,"o":27.87,"t":"2024-11-05T05:00:00Z","v":1389099,"vw":28.068303},{"c":31.69,"h":31.74,"l":30.145,"n":51482,"o":30.17,"t":"2024-11-06T05:00:00Z","v":4624229,"vw":31.365525},{"c":30.43,"h":31.455,"l":30.36,"n":30740,"o":31.34,"t":"2024-11-07T05:00:00Z","v":2788497,"vw":30.767279},{"c":30.48,"h":30.735,"l":30.03,"n":22245,"o":30.55,"t":"2024-11-08T05:00:00Z","v":1444452,"vw":30.454532},{"c":31.5,"h":31.86,"l":30.89,"n":21438,"o":31.1,"t":"2024-11-11T05:00:00Z","v":1525262,"vw":31.539018},{"c":31.38,"h":31.73,"l":31.06,"n":16556,"o":31.27,"t":"2024-11-12T05:00:00Z","v":1080603,"vw":31.378475},{"c":30.95,"h":31.83,"l":30.92,"n":16707,"o":31.53,"t":"2024-11-13T05:00:00Z","v":1262967,"vw":31.235961},{"c":31.12,"h":31.58,"l":30.88,"n":15375,"o":30.95,"t":"2024-11-14T05:00:00Z","v":1074812,"vw":31.142304},{"c":30.88,"h":31.39,"l":30.55,"n":14726,"o":31.14,"t":"2024-11-15T05:00:00Z","v":939256,"vw":30.825564},{"c":30.55,"h":31.15,"l":30.5,"n":14552,"o":30.93,"t":"2024-11-18T05:00:00Z","v":971185,"vw":30.660673},{"c":30.15,"h":30.55,"l":30,"n":13903,"o":30,"t":"2024-11-19T05:00:00Z","v":1200546,"vw":30.197294},{"c":29.98,"h":30.3882,"l":29.595,"n":16885,"o":30.08,"t":"2024-11-20T05:00:00Z","v":1090889,"vw":29.871511},{"c":30.67,"h":31.06,"l":30.03,"n":17372,"o":30.14,"t":"2024-11-21T05:00:00Z","v":1204531,"vw":30.7115},{"c":31.64,"h":31.7,"l":30.65,"n":16820,"o":30.69,"t":"2024-11-22T05:00:00Z","v":1334107,"vw":31.523131},{"c":32.01,"h":32.85,"l":31.965,"n":22978,"o":32.11,"t":"2024-11-25T05:00:00Z","v":2327955,"vw":32.256033},{"c":31.72,"h":32.06,"l":31.6,"n":16220,"o":31.75,"t":"2024-11-26T05:00:00Z","v":1303505,"vw":31.781191},{"c":31.62,"h":32.24,"l":31.59,"n":12908,"o":32.03,"t":"2024-11-27T05:00:00Z","v":940274,"vw":31.746723},{"c":31.01,"h":31.61,"l":30.8,"n":9475,"o":31.61,"t":"2024-11-29T05:00:00Z","v":664921,"vw":31.02713},{"c":30.87,"h":31.24,"l":30.8,"n":16855,"o":30.98,"t":"2024-12-02T05:00:00Z","v":1447378,"vw":31.003262},{"c":30.55,"h":31.345,"l":30.505,"n":17772,"o":30.87,"t":"2024-12-03T05:00:00Z","v":1406749,"vw":30.755639},{"c":30.22,"h":30.72,"l":29.915,"n":20347,"o":30.57,"t":"2024-12-04T05:00:00Z","v":1436039,"vw":30.192104},{"c":30.15,"h":30.7,"l":30.13,"n":14723,"o":30.44,"t":"2024-12-05T05:00:00Z","v":1202426,"vw":30.357437},{"c":30.19,"h":30.42,"l":29.82,"n":14660,"o":30.38,"t":"2024-12-06T05:00:00Z","v":918074,"vw":30.161145},{"c":29.85,"h":30.44,"l":29.81,"n":16511,"o":30.19,"t":"2024-12-09T05:00:00Z","v":1203993,"vw":29.994593},{"c":29.52,"h":30.15,"l":29.47,"n":14298,"o":29.85,"t":"2024-12-10T05:00:00Z","v":822523,"vw":29.721378},{"c":30,"h":30.49,"l":29.625,"n":20487,"o":29.96,"t":"2024-12-11T05:00:00Z","v":2144243,"vw":30.086824},{"c":29.6,"h":30.17,"l":29.51,"n":16572,"o":29.97,"t":"2024-12-12T05:00:00Z","v":1191606,"vw":29.653946},{"c":29.37,"h":29.66,"l":29.16,"n":16738,"o":29.6,"t":"2024-12-13T05:00:00Z","v":1296523,"vw":29.329614},{"c":29.74,"h":29.79,"l":29.12,"n":19667,"o":29.31,"t":"2024-12-16T05:00:00Z","v":1380727,"vw":29.593208},{"c":28.63,"h":29.48,"l":28.55,"n":24781,"o":29.48,"t":"2024-12-17T05:00:00Z","v":1721338,"vw":28.761815},{"c":26.8,"h":28.91,"l":26.66,"n":23389,"o":28.82,"t":"2024-12-18T05:00:00Z","v":2019829,"vw":27.557846},{"c":26.4,"h":27.71,"l":26.33,"n":26276,"o":27.3,"t":"2024-12-19T05:00:00Z","v":2051262,"vw":26.638152},{"c":27.19,"h":27.42,"l":26.26,"n":33350,"o":26.26,"t":"2024-12-20T05:00:00Z","v":6424026,"vw":27.147546},{"c":27.08,"h":27.25,"l":26.9,"n":17385,"o":27,"t":"2024-12-23T05:00:00Z","v":1338480,"vw":27.06621},{"c":27.57,"h":27.59,"l":27.06,"n":8085,"o":27.08,"t":"2024-12-24T05:00:00Z","v":500323,"vw":27.382046},{"c":27.5,"h":27.57,"l":27.2,"n":12948,"o":27.34,"t":"2024-12-26T05:00:00Z","v":1313159,"vw":27.438165},{"c":27.14,"h":27.68,"l":26.86,"n":13955,"o":27.3,"t":"2024-12-27T05:00:00Z","v":912651,"vw":27.121937},{"c":26.94,"h":27.12,"l":26.685,"n":15565,"o":26.98,"t":"2024-12-30T05:00:00Z","v":1124336,"vw":26.959959},{"c":27.01,"h":27.26,"l":26.86,"n":11498,"o":27.15,"t":"2024-12-31T05:00:00Z","v":780583,"vw":27.026302},{"c":26.86,"h":27.43,"l":26.75,"n":14544,"o":27.29,"t":"2025-01-02T05:00:00Z","v":828865,"vw":26.932232},{"c":27.11,"h":27.15,"l":26.35,"n":14666,"o":26.91,"t":"2025-01-03T05:00:00Z","v":829689,"vw":26.947625},{"c":27.41,"h":28.1,"l":27.27,"n":18781,"o":27.5,"t":"2025-01-06T05:00:00Z","v":1567069,"vw":27.524411},{"c":27.2,"h":27.75,"l":26.79,"n":23800,"o":27.57,"t":"2025-01-07T05:00:00Z","v":1626873,"vw":27.13915},{"c":27.16,"h":27.34,"l":26.73,"n":15827,"o":26.91,"t":"2025-01-08T05:00:00Z","v":1084475,"vw":27.109736},{"c":26.25,"h":26.81,"l":25.885,"n":22732,"o":26.75,"t":"2025-01-10T05:00:00Z","v":1176645,"vw":26.21238},{"c":26.66,"h":26.67,"l":25.985,"n":18389,"o":26.1,"t":"2025-01-13T05:00:00Z","v":1382096,"vw":26.390571},{"c":27.89,"h":27.92,"l":26.97,"n":19483,"o":27.1,"t":"2025-01-14T05:00:00Z","v":1465282,"vw":27.615575},{"c":28.43,"h":29.18,"l":27.95,"n":20736,"o":29.17,"t":"2025-01-15T05:00:00Z","v":2251963,"vw":28.635224},{"c":28.14,"h":28.51,"l":27.81,"n":19419,"o":28.28,"t":"2025-01-16T05:00:00Z","v":1188427,"vw":28.081813},{"c":28.58,"h":28.62,"l":28.12,"n":17528,"o":28.31,"t":"2025-01-17T05:00:00Z","v":1314373,"vw":28.466561},{"c":28.84,"h":29.12,"l":28.6,"n":23015,"o":28.84,"t":"2025-01-21T05:00:00Z","v":2139041,"vw":28.812082},{"c":28.77,"h":28.915,"l":28.47,"n":18009,"o":28.755,"t":"2025-01-22T05:00:00Z","v":1390085,"vw":28.732826},{"c":28.15,"h":28.89,"l":28.075,"n":27770,"o":28.69,"t":"2025-01-23T05:00:00Z","v":2153537,"vw":28.42518},{"c":27.96,"h":28.53,"l":27.16,"n":27248,"o":27.79,"t":"2025-01-24T05:00:00Z","v":1937041,"vw":28.110403},{"c":28.13,"h":28.41,"l":27.51,"n":28901,"o":28.19,"t":"2025-01-27T05:00:00Z","v":1912740,"vw":28.11384},{"c":27.95,"h":28.2,"l":27.56,"n":16977,"o":27.98,"t":"2025-01-28T05:00:00Z","v":1076815,"vw":27.891008},{"c":27.63,"h":28.3,"l":27.34,"n":20627,"o":27.94,"t":"2025-01-29T05:00:00Z","v":1269730,"vw":27.766502},{"c":28.03,"h":28.29,"l":27.66,"n":18647,"o":27.85,"t":"2025-01-30T05:00:00Z","v":1060770,"vw":28.054827},{"c":27.9,"h":28.23,"l":27.64,"n":18829,"o":28,"t":"2025-01-31T05:00:00Z","v":1120953,"vw":27.921627},{"c":27.34,"h":27.76,"l":26.76,"n":22017,"o":26.96,"t":"2025-02-03T05:00:00Z","v":1839858,"vw":27.388996},{"c":28.04,"h":28.195,"l":27.22,"n":17287,"o":27.22,"t":"2025-02-04T05:00:00Z","v":1160542,"vw":27.955568},{"c":28.42,"h":28.43,"l":27.91,"n":18140,"o":28.14,"t":"2025-02-05T05:00:00Z","v":1325047,"vw":28.277907},{"c":28.53,"h":28.72,"l":28.12,"n":18125,"o":28.61,"t":"2025-02-06T05:00:00Z","v":1259624,"vw":28.451873},{"c":27.79,"h":28.58,"l":27.6801,"n":16779,"o":28.58,"t":"2025-02-07T05:00:00Z","v":1052617,"vw":27.898604},{"c":27.39,"h":27.9,"l":27.36,"n":20037,"o":27.87,"t":"2025-02-10T05:00:00Z","v":1402073,"vw":27.488883},{"c":27.99,"h":28.01,"l":27.0473,"n":16960,"o":27.23,"t":"2025-02-11T05:00:00Z","v":1196676,"vw":27.857731},{"c":27.22,"h":27.76,"l":27.145,"n":18057,"o":27.59,"t":"2025-02-12T05:00:00Z","v":1041288,"vw":27.396667},{"c":27.47,"h":27.5,"l":27.06,"n":15136,"o":27.25,"t":"2025-02-13T05:00:00Z","v":921954,"vw":27.304398},{"c":27.41,"h":27.99,"l":27.34,"n":14364,"o":27.59,"t":"2025-02-14T05:00:00Z","v":969624,"vw":27.515401},{"c":27.83,"h":28,"l":27.25,"n":16986,"o":27.51,"t":"2025-02-18T05:00:00Z","v":903435,"vw":27.75988},{"c":27.54,"h":27.7,"l":27.37,"n":14900,"o":27.5,"t":"2025-02-19T05:00:00Z","v":881694,"vw":27.535066},{"c":27.04,"h":27.5,"l":26.685,"n":14301,"o":27.46,"t":"2025-02-20T05:00:00Z","v":1080954,"vw":27.027248},{"c":26.51,"h":27.46,"l":26.4133,"n":17479,"o":27.26,"t":"2025-02-21T05:00:00Z","v":1033336,"vw":26.621343},{"c":26.33,"h":26.76,"l":26.31,"n":19115,"o":26.76,"t":"2025-02-24T05:00:00Z","v":1612551,"vw":26.534487},{"c":26.6,"h":26.9699,"l":26.2801,"n":25360,"o":26.47,"t":"2025-02-25T05:00:00Z","v":1884357,"vw":26.673916},{"c":26.53,"h":27.02,"l":26.15,"n":22952,"o":26.69,"t":"2025-02-26T05:00:00Z","v":2255062,"vw":26.517725},{"c":26.67,"h":27.23,"l":26.53,"n":24523,"o":26.59,"t":"2025-02-27T05:00:00Z","v":1686620,"vw":26.765986},{"c":26.73,"h":26.765,"l":26.3,"n":20059,"o":26.45,"t":"2025-02-28T05:00:00Z","v":1614441,"vw":26.654112},{"c":26.38,"h":27.02,"l":26.07,"n":24233,"o":26.87,"t":"2025-03-03T05:00:00Z","v":1340139,"vw":26.465438},{"c":25.33,"h":26.07,"l":25.02,"n":32857,"o":25.99,"t":"2025-03-04T05:00:00Z","v":2928284,"vw":25.564153},{"c":25.25,"h":25.68,"l":24.845,"n":27227,"o":25.46,"t":"2025-03-05T05:00:00Z","v":1936595,"vw":25.189046},{"c":24.97,"h":25.17,"l":24.62,"n":25271,"o":25,"t":"2025-03-06T05:00:00Z","v":1765766,"vw":24.935326},{"c":25.04,"h":25.39,"l":24.49,"n":23480,"o":24.9,"t":"2025-03-07T05:00:00Z","v":1550715,"vw":24.969847},{"c":24.51,"h":25.305,"l":24.35,"n":34540,"o":24.74,"t":"2025-03-10T04:00:00Z","v":3095972,"vw":24.772713},{"c":23.89,"h":24.72,"l":23.61,"n":33883,"o":24.55,"t":"2025-03-11T04:00:00Z","v":2293131,"vw":23.992688},{"c":24.04,"h":24.39,"l":23.795,"n":23709,"o":24.25,"t":"2025-03-12T04:00:00Z","v":1419565,"vw":24.049398},{"c":23.94,"h":24.49,"l":23.61,"n":24367,"o":24.06,"t":"2025-03-13T04:00:00Z","v":1798548,"vw":23.906027},{"c":24.77,"h":24.8,"l":24.225,"n":20675,"o":24.28,"t":"2025-03-14T04:00:00Z","v":1475017,"vw":24.655551},{"c":24.77,"h":25.09,"l":24.53,"n":17506,"o":24.83,"t":"2025-03-17T04:00:00Z","v":972828,"vw":24.772168},{"c":24.74,"h":24.96,"l":24.52,"n":20081,"o":24.73,"t":"2025-03-18T04:00:00Z","v":1153455,"vw":24.738613},{"c":24.97,"h":25.24,"l":24.62,"n":20857,"o":24.74,"t":"2025-03-19T04:00:00Z","v":1147903,"vw":24.890848},{"c":24.62,"h":25.179,"l":24.57,"n":19340,"o":24.79,"t":"2025-03-20T04:00:00Z","v":1255524,"vw":24.764653},{"c":24.72,"h":24.82,"l":24.23,"n":22098,"o":24.45,"t":"2025-03-21T04:00:00Z","v":3923325,"vw":24.678683},{"c":25.67,"h":25.755,"l":24.99,"n":15296,"o":25.11,"t":"2025-03-24T04:00:00Z","v":1075660,"vw":25.559239},{"c":25.57,"h":25.835,"l":25.49,"n":14270,"o":25.71,"t":"2025-03-25T04:00:00Z","v":901988,"vw":25.651664},{"c":25.63,"h":25.965,"l":25.52,"n":16204,"o":25.59,"t":"2025-03-26T04:00:00Z","v":1400342,"vw":25.634772},{"c":25.32,"h":25.745,"l":25.16,"n":15006,"o":25.66,"t":"2025-03-27T04:00:00Z","v":975349,"vw":25.368782},{"c":24.73,"h":25.31,"l":24.54,"n":18383,"o":25.27,"t":"2025-03-28T04:00:00Z","v":1149861,"vw":24.725073},{"c":24.94,"h":25.085,"l":24.44,"n":17089,"o":24.52,"t":"2025-03-31T04:00:00Z","v":1329308,"vw":24.876363},{"c":24.75,"h":24.97,"l":24.28,"n":21234,"o":24.77,"t":"2025-04-01T04:00:00Z","v":1398591,"vw":24.659567},{"c":25.12,"h":25.14,"l":24.45,"n":15962,"o":24.45,"t":"2025-04-02T04:00:00Z","v":1029088,"vw":25.021075},{"c":21.82,"h":23.98,"l":21.79,"n":35797,"o":23.95,"t":"2025-04-03T04:00:00Z","v":3079898,"vw":22.201687},{"c":20.78,"h":21.13,"l":19.92,"n":36402,"o":20.83,"t":"2025-04-04T04:00:00Z","v":2471072,"vw":20.641586},{"c":20.98,"h":21.99,"l":19.61,"n":35307,"o":19.91,"t":"2025-04-07T04:00:00Z","v":2652358,"vw":20.95823},{"c":20.78,"h":22.17,"l":20.405,"n":28956,"o":21.71,"t":"2025-04-08T04:00:00Z","v":1981559,"vw":21.104837},{"c":22.21,"h":22.65,"l":19.96,"n":44190,"o":20.33,"t":"2025-04-09T04:00:00Z","v":4009085,"vw":21.763939},{"c":20.71,"h":21.805,"l":20.175,"n":31492,"o":21.805,"t":"2025-04-10T04:00:00Z","v":1988746,"vw":20.713748},{"c":20.84,"h":20.97,"l":20.0925,"n":31878,"o":20.54,"t":"2025-04-11T04:00:00Z","v":1918761,"vw":20.603282},{"c":21.42,"h":21.56,"l":20.75,"n":23137,"o":21.22,"t":"2025-04-14T04:00:00Z","v":1932656,"vw":21.312577},{"c":21.92,"h":22.16,"l":21.42,"n":18615,"o":21.42,"t":"2025-04-15T04:00:00Z","v":1210448,"vw":21.965867},{"c":21.95,"h":22.11,"l":21.62,"n":18859,"o":21.75,"t":"2025-04-16T04:00:00Z","v":1493759,"vw":21.881223},{"c":22.18,"h":22.34,"l":21.96,"n":15991,"o":21.97,"t":"2025-04-17T04:00:00Z","v":992306,"vw":22.172366},{"c":22.06,"h":22.1,"l":21.56,"n":18225,"o":21.96,"t":"2025-04-21T04:00:00Z","v":1296508,"vw":21.942401},{"c":22.77,"h":22.82,"l":22.115,"n":16792,"o":22.13,"t":"2025-04-22T04:00:00Z","v":1207344,"vw":22.637709},{"c":23.52,"h":24.1,"l":23.3,"n":28372,"o":23.4,"t":"2025-04-23T04:00:00Z","v":2431244,"vw":23.542198},{"c":23.32,"h":23.45,"l":21.92,"n":77024,"o":22.77,"t":"2025-04-24T04:00:00Z","v":8101803,"vw":22.864534},{"c":22.63,"h":23.55,"l":22.58,"n":37397,"o":23.37,"t":"2025-04-25T04:00:00Z","v":3185961,"vw":22.89628},{"c":22.62,"h":22.83,"l":22.26,"n":28902,"o":22.73,"t":"2025-04-28T04:00:00Z","v":2113840,"vw":22.515883},{"c":22.72,"h":22.905,"l":22.33,"n":24019,"o":22.52,"t":"2025-04-29T04:00:00Z","v":1719459,"vw":22.701611},{"c":22.42,"h":22.59,"l":21.95,"n":22948,"o":22.24,"t":"2025-04-30T04:00:00Z","v":1869546,"vw":22.342261},{"c":22.99,"h":23.25,"l":22.2,"n":26620,"o":22.38,"t":"2025-05-01T04:00:00Z","v":2334578,"vw":22.968147},{"c":23.69,"h":23.72,"l":23.15,"n":23994,"o":23.33,"t":"2025-05-02T04:00:00Z","v":1817676,"vw":23.615485},{"c":23.64,"h":24.015,"l":23.26,"n":26731,"o":23.38,"t":"2025-05-05T04:00:00Z","v":2180316,"vw":23.789044},{"c":23.25,"h":23.68,"l":23.16,"n":19659,"o":23.29,"t":"2025-05-06T04:00:00Z","v":1941756,"vw":23.382408},{"c":23.4,"h":23.83,"l":23.24,"n":30895,"o":23.52,"t":"2025-05-07T04:00:00Z","v":2333239,"vw":23.48378},{"c":24.05,"h":24.24,"l":23.7026,"n":30635,"o":23.78,"t":"2025-05-08T04:00:00Z","v":2467107,"vw":24.026062},{"c":23.93,"h":24.17,"l":23.88,"n":20494,"o":24.08,"t":"2025-05-09T04:00:00Z","v":1584470,"vw":23.989396},{"c":25.63,"h":25.74,"l":25,"n":26040,"o":25.12,"t":"2025-05-12T04:00:00Z","v":2228872,"vw":25.541604},{"c":25.61,"h":25.84,"l":25.36,"n":22580,"o":25.65,"t":"2025-05-13T04:00:00Z","v":1870913,"vw":25.566886},{"c":25.17,"h":25.59,"l":25.09,"n":24402,"o":25.45,"t":"2025-05-14T04:00:00Z","v":1982178,"vw":25.220958},{"c":25.13,"h":25.28,"l":24.88,"n":17375,"o":25.07,"t":"2025-05-15T04:00:00Z","v":1351304,"vw":25.102309},{"c":25.02,"h":25.125,"l":24.17,"n":20003,"o":24.28,"t":"2025-05-16T04:00:00Z","v":1729504,"vw":24.920029},{"c":24.89,"h":24.945,"l":24.65,"n":15827,"o":24.81,"t":"2025-05-19T04:00:00Z","v":1264428,"vw":24.850197},{"c":24.75,"h":24.91,"l":24.655,"n":17252,"o":24.88,"t":"2025-05-20T04:00:00Z","v":1574792,"vw":24.758555},{"c":23.68,"h":24.6,"l":23.67,"n":22440,"o":24.52,"t":"2025-05-21T04:00:00Z","v":1746812,"vw":23.957539},{"c":23.66,"h":23.95,"l":23.48,"n":22344,"o":23.55,"t":"2025-05-22T04:00:00Z","v":2163432,"vw":23.72128},{"c":23.59,"h":23.765,"l":23.17,"n":22839,"o":23.17,"t":"2025-05-23T04:00:00Z","v":1898310,"vw":23.507505},{"c":24.15,"h":24.17,"l":23.61,"n":19441,"o":23.96,"t":"2025-05-27T04:00:00Z","v":1488959,"vw":24.064479},{"c":23.64,"h":24.28,"l":23.61,"n":19183,"o":24.13,"t":"2025-05-28T04:00:00Z","v":1589562,"vw":23.79306},{"c":23.86,"h":23.95,"l":23.535,"n":22090,"o":23.77,"t":"2025-05-29T04:00:00Z","v":2810407,"vw":23.727047},{"c":23.38,"h":23.55,"l":23.18,"n":23027,"o":23.45,"t":"2025-05-30T04:00:00Z","v":2246230,"vw":23.396511},{"c":23.03,"h":23.3,"l":22.76,"n":20995,"o":23.29,"t":"2025-06-02T04:00:00Z","v":1805664,"vw":23.047916},{"c":23.44,"h":23.53,"l":22.82,"n":22442,"o":23.03,"t":"2025-06-03T04:00:00Z","v":2102710,"vw":23.375549},{"c":23.06,"h":23.57,"l":23.05,"n":20338,"o":23.485,"t":"2025-06-04T04:00:00Z","v":1492531,"vw":23.16049},{"c":22.99,"h":23.215,"l":22.815,"n":19909,"o":23.12,"t":"2025-06-05T04:00:00Z","v":1921529,"vw":23.012353},{"c":23.92,"h":23.985,"l":23.33,"n":21243,"o":23.44,"t":"2025-06-06T04:00:00Z","v":1740469,"vw":23.769801},{"c":24.01,"h":24.33,"l":23.93,"n":21005,"o":24.08,"t":"2025-06-09T04:00:00Z","v":1671201,"vw":24.084269},{"c":24.08,"h":24.278,"l":23.805,"n":21763,"o":24.08,"t":"2025-06-10T04:00:00Z","v":2445005,"vw":24.064529},{"c":23.66,"h":24.35,"l":23.51,"n":24328,"o":24.21,"t":"2025-06-11T04:00:00Z","v":2330621,"vw":23.81454},{"c":23.38,"h":23.69,"l":23.105,"n":24403,"o":23.63,"t":"2025-06-12T04:00:00Z","v":2092296,"vw":23.318497},{"c":22.6,"h":23.14,"l":22.53,"n":28932,"o":23.07,"t":"2025-06-13T04:00:00Z","v":2617637,"vw":22.752958},{"c":22.59,"h":22.95,"l":22.53,"n":23097,"o":22.88,"t":"2025-06-16T04:00:00Z","v":1983135,"vw":22.685096},{"c":21.99,"h":22.4904,"l":21.95,"n":22164,"o":22.24,"t":"2025-06-17T04:00:00Z","v":1641997,"vw":22.075579},{"c":22.29,"h":22.56,"l":21.91,"n":16086,"o":21.91,"t":"2025-06-18T04:00:00Z","v":3274802,"vw":22.32057},{"c":22.45,"h":22.62,"l":22.12,"n":20207,"o":22.475,"t":"2025-06-20T04:00:00Z","v":3064067,"vw":22.46465},{"c":22.905,"h":22.92,"l":22.135,"n":21243,"o":22.39,"t":"2025-06-23T04:00:00Z","v":1842442,"vw":22.705608},{"c":23.06,"h":23.565,"l":22.99,"n":23040,"o":22.99,"t":"2025-06-24T04:00:00Z","v":1984154,"vw":23.216847},{"c":22.92,"h":23.125,"l":22.84,"n":17765,"o":23.07,"t":"2025-06-25T04:00:00Z","v":1694987,"vw":22.955618},{"c":23.54,"h":23.6,"l":22.78,"n":18820,"o":23.04,"t":"2025-06-26T04:00:00Z","v":1986078,"vw":23.409166},{"c":23.33,"h":23.785,"l":23.22,"n":23684,"o":23.68,"t":"2025-06-27T04:00:00Z","v":2373217,"vw":23.411897},{"c":23.38,"h":23.555,"l":23.34,"n":20071,"o":23.47,"t":"2025-06-30T04:00:00Z","v":2379336,"vw":23.434123},{"c":24.47,"h":24.76,"l":23.1433,"n":31538,"o":23.24,"t":"2025-07-01T04:00:00Z","v":4652010,"vw":24.286209},{"c":25.07,"h":25.11,"l":24.3,"n":31668,"o":24.55,"t":"2025-07-02T04:00:00Z","v":3301239,"vw":24.863438},{"c":25.55,"h":25.705,"l":25.1367,"n":18814,"o":25.17,"t":"2025-07-03T04:00:00Z","v":2244870,"vw":25.485762},{"c":25.09,"h":25.64,"l":24.99,"n":31135,"o":25.24,"t":"2025-07-07T04:00:00Z","v":3008959,"vw":25.239291},{"c":25.14,"h":25.49,"l":25.12,"n":25028,"o":25.15,"t":"2025-07-08T04:00:00Z","v":2733508,"vw":25.26997},{"c":25.07,"h":25.44,"l":24.94,"n":24312,"o":25.41,"t":"2025-07-09T04:00:00Z","v":2044132,"vw":25.108364},{"c":25.18,"h":25.34,"l":24.8,"n":18188,"o":24.83,"t":"2025-07-10T04:00:00Z","v":1545488,"vw":25.179993},{"c":24.75,"h":25.025,"l":24.69,"n":29586,"o":24.98,"t":"2025-07-11T04:00:00Z","v":3584954,"vw":24.837106},{"c":24.93,"h":25.005,"l":24.7,"n":22837,"o":24.71,"t":"2025-07-14T04:00:00Z","v":1983028,"vw":24.891117},{"c":23.83,"h":25.04,"l":23.805,"n":22364,"o":24.95,"t":"2025-07-15T04:00:00Z","v":2094755,"vw":24.141677},{"c":23.88,"h":24.255,"l":23.4464,"n":24421,"o":24,"t":"2025-07-16T04:00:00Z","v":2302582,"vw":23.835585},{"c":24.35,"h":24.4,"l":23.83,"n":23889,"o":23.85,"t":"2025-07-17T04:00:00Z","v":2383998,"vw":24.274204},{"c":24.35,"h":24.565,"l":24.15,"n":23683,"o":24.48,"t":"2025-07-18T04:00:00Z","v":2023671,"vw":24.315364},{"c":24.21,"h":24.72,"l":24.19,"n":21355,"o":24.48,"t":"2025-07-21T04:00:00Z","v":1701353,"vw":24.380816},{"c":24.38,"h":24.61,"l":24.15,"n":25738,"o":24.29,"t":"2025-07-22T04:00:00Z","v":2770585,"vw":24.429105},{"c":24.38,"h":24.73,"l":24.11,"n":39875,"o":24.58,"t":"2025-07-23T04:00:00Z","v":3240888,"vw":24.318353},{"c":23.35,"h":24.27,"l":23.27,"n":34638,"o":24.27,"t":"2025-07-24T04:00:00Z","v":3197268,"vw":23.659008},{"c":24.82,"h":24.9,"l":23.69,"n":61118,"o":24.03,"t":"2025-07-25T04:00:00Z","v":5940446,"vw":24.448854},{"c":24.56,"h":24.94,"l":24.445,"n":34737,"o":24.86,"t":"2025-07-28T04:00:00Z","v":2995647,"vw":24.605983},{"c":24.35,"h":24.9,"l":24.1,"n":32842,"o":24.83,"t":"2025-07-29T04:00:00Z","v":3730449,"vw":24.367212},{"c":23.88,"h":24.575,"l":23.72,"n":26750,"o":24.5,"t":"2025-07-30T04:00:00Z","v":1857713,"vw":24.07242},{"c":23.8,"h":23.95,"l":23.59,"n":21597,"o":23.77,"t":"2025-07-31T04:00:00Z","v":2074141,"vw":23.799576},{"c":23.26,"h":23.65,"l":22.77,"n":26619,"o":23.4,"t":"2025-08-01T04:00:00Z","v":2005847,"vw":23.215468},{"c":23.88,"h":23.9,"l":23.18,"n":25935,"o":23.58,"t":"2025-08-04T04:00:00Z","v":2317267,"vw":23.670083},{"c":24.17,"h":24.21,"l":23.43,"n":24293,"o":23.96,"t":"2025-08-05T04:00:00Z","v":1955284,"vw":23.985063},{"c":23.87,"h":24.305,"l":23.82,"n":21312,"o":24.23,"t":"2025-08-06T04:00:00Z","v":1611687,"vw":24.017726},{"c":23.65,"h":24.15,"l":23.48,"n":29321,"o":24.15,"t":"2025-08-07T04:00:00Z","v":2547997,"vw":23.646613},{"c":24.07,"h":24.29,"l":23.66,"n":24702,"o":23.95,"t":"2025-08-08T04:00:00Z","v":2297645,"vw":24.025015},{"c":24.28,"h":24.31,"l":23.95,"n":23346,"o":24.13,"t":"2025-08-11T04:00:00Z","v":1791558,"vw":24.194208},{"c":25.24,"h":25.27,"l":24.51,"n":20899,"o":24.51,"t":"2025-08-12T04:00:00Z","v":1830044,"vw":25.020539},{"c":26.13,"h":26.17,"l":25.13,"n":35759,"o":25.4,"t":"2025-08-13T04:00:00Z","v":3077787,"vw":25.905771},{"c":26.14,"h":26.16,"l":25.495,"n":23946,"o":25.75,"t":"2025-08-14T04:00:00Z","v":2339555,"vw":25.89569},{"c":25.64,"h":26.39,"l":25.64,"n":35783,"o":26.23,"t":"2025-08-15T04:00:00Z","v":2926186,"vw":25.796969},{"c":25.77,"h":25.795,"l":25.39,"n":21659,"o":25.5,"t":"2025-08-18T04:00:00Z","v":1836262,"vw":25.664439},{"c":25.81,"h":26,"l":25.609,"n":24116,"o":25.7,"t":"2025-08-19T04:00:00Z","v":2023797,"vw":25.772458},{"c":25.61,"h":25.845,"l":25.44,"n":24858,"o":25.79,"t":"2025-08-20T04:00:00Z","v":1919233,"vw":25.622831},{"c":25.32,"h":25.55,"l":25.13,"n":24505,"o":25.5,"t":"2025-08-21T04:00:00Z","v":1984490,"vw":25.319131},{"c":26.97,"h":27.03,"l":25.41,"n":39767,"o":25.45,"t":"2025-08-22T04:00:00Z","v":4294271,"vw":26.775549},{"c":26.9,"h":27.035,"l":26.66,"n":32664,"o":26.77,"t":"2025-08-25T04:00:00Z","v":3268395,"vw":26.897847},{"c":27.01,"h":27.21,"l":26.7,"n":51272,"o":26.75,"t":"2025-08-26T04:00:00Z","v":6888331,"vw":27.018448},{"c":27.31,"h":27.52,"l":26.975,"n":62698,"o":27.02,"t":"2025-08-27T04:00:00Z","v":5965489,"vw":27.292184},{"c":27.1,"h":27.41,"l":26.96,"n":46802,"o":27.41,"t":"2025-08-28T04:00:00Z","v":3830716,"vw":27.094262},{"c":26.77,"h":27.31,"l":26.6,"n":55001,"o":26.74,"t":"2025-08-29T04:00:00Z","v":17286521,"vw":26.823514},{"c":27.03,"h":27.1,"l":26.27,"n":61061,"o":26.505,"t":"2025-09-02T04:00:00Z","v":14401076,"vw":26.897145},{"c":26.61,"h":27.06,"l":26.28,"n":56071,"o":26.98,"t":"2025-09-03T04:00:00Z","v":7614674,"vw":26.639901},{"c":26.77,"h":26.97,"l":26.655,"n":51714,"o":26.665,"t":"2025-09-04T04:00:00Z","v":7372656,"vw":26.783548},{"c":26.9,"h":27.48,"l":26.63,"n":51198,"o":26.84,"t":"2025-09-05T04:00:00Z","v":7236728,"vw":26.999663},{"c":26.93,"h":27.15,"l":26.31,"n":48318,"o":27.02,"t":"2025-09-08T04:00:00Z","v":4820959,"vw":26.795237},{"c":25.96,"h":27.075,"l":25.96,"n":38847,"o":27.01,"t":"2025-09-09T04:00:00Z","v":4191468,"vw":26.225198},{"c":26.22,"h":26.53,"l":25.91,"n":32031,"o":25.96,"t":"2025-09-10T04:00:00Z","v":4578050,"vw":26.281872},{"c":26.29,"h":26.65,"l":26.13,"n":36181,"o":26.33,"t":"2025-09-11T04:00:00Z","v":3876807,"vw":26.284199},{"c":26.06,"h":26.36,"l":25.97,"n":34455,"o":26.24,"t":"2025-09-12T04:00:00Z","v":3536455,"vw":26.06958},{"c":25.84,"h":26.7,"l":25.725,"n":48688,"o":26.64,"t":"2025-09-15T04:00:00Z","v":4839473,"vw":26.100732},{"c":25.36,"h":25.99,"l":25.095,"n":42942,"o":25.69,"t":"2025-09-16T04:00:00Z","v":4500609,"vw":25.283784},{"c":25.82,"h":26.5,"l":25.45,"n":36902,"o":25.46,"t":"2025-09-17T04:00:00Z","v":4020902,"vw":25.906303},{"c":26.91,"h":26.95,"l":25.82,"n":44154,"o":26,"t":"2025-09-18T04:00:00Z","v":4616545,"vw":26.675084},{"c":26.55,"h":26.97,"l":26.45,"n":42066,"o":26.94,"t":"2025-09-19T04:00:00Z","v":14335931,"vw":26.581174},{"c":26.09,"h":26.63,"l":26.06,"n":40021,"o":26.42,"t":"2025-09-22T04:00:00Z","v":4791704,"vw":26.18741},{"c":26.39,"h":26.765,"l":26.205,"n":32268,"o":26.22,"t":"2025-09-23T04:00:00Z","v":3205257,"vw":26.508572},{"c":26.15,"h":26.63,"l":25.94,"n":40924,"o":26.39,"t":"2025-09-24T04:00:00Z","v":6015464,"vw":26.185916},{"c":25.8,"h":26.18,"l":25.44,"n":45832,"o":25.878,"t":"2025-09-25T04:00:00Z","v":6527557,"vw":25.878931},{"c":26.06,"h":26.19,"l":25.67,"n":30011,"o":25.91,"t":"2025-09-26T04:00:00Z","v":4168446,"vw":25.92534},{"c":25.655,"h":26.195,"l":25.385,"n":36797,"o":26.19,"t":"2025-09-29T04:00:00Z","v":5370309,"vw":25.622937},{"c":25.74,"h":25.82,"l":25.255,"n":34438,"o":25.69,"t":"2025-09-30T04:00:00Z","v":4693161,"vw":25.558264},{"c":25.96,"h":25.98,"l":25.53,"n":37602,"o":25.61,"t":"2025-10-01T04:00:00Z","v":6423268,"vw":25.81121},{"c":25.93,"h":26.11,"l":25.535,"n":33237,"o":25.93,"t":"2025-10-02T04:00:00Z","v":4104497,"vw":25.836664},{"c":26.41,"h":26.545,"l":25.81,"n":36934,"o":25.96,"t":"2025-10-03T04:00:00Z","v":5544111,"vw":26.363109},{"c":26.58,"h":27.315,"l":26.4,"n":44966,"o":26.7,"t":"2025-10-06T04:00:00Z","v":7029270,"vw":26.753805},{"c":26.19,"h":26.92,"l":26.16,"n":40068,"o":26.65,"t":"2025-10-07T04:00:00Z","v":5899450,"vw":26.377095},{"c":25.64,"h":26.24,"l":25.635,"n":35916,"o":26.2,"t":"2025-10-08T04:00:00Z","v":4947176,"vw":25.928053},{"c":25.66,"h":25.9,"l":25.32,"n":33896,"o":25.64,"t":"2025-10-09T04:00:00Z","v":5117165,"vw":25.585828},{"c":24.9,"h":26.675,"l":24.895,"n":47587,"o":26.05,"t":"2025-10-10T04:00:00Z","v":4985088,"vw":25.55206},{"c":25.71,"h":25.79,"l":25.01,"n":36478,"o":25.37,"t":"2025-10-13T04:00:00Z","v":6555613,"vw":25.506675},{"c":26.74,"h":26.87,"l":25.48,"n":37608,"o":25.5,"t":"2025-10-14T04:00:00Z","v":5349082,"vw":26.410713},{"c":26.14,"h":26.8836,"l":25.765,"n":47649,"o":26.8,"t":"2025-10-15T04:00:00Z","v":5581157,"vw":26.115719},{"c":24.07,"h":26.045,"l":23.825,"n":65150,"o":25.97,"t":"2025-10-16T04:00:00Z","v":7614903,"vw":24.363759},{"c":24.32,"h":24.705,"l":24.07,"n":54906,"o":24.51,"t":"2025-10-17T04:00:00Z","v":8005799,"vw":24.321995},{"c":25.36,"h":25.51,"l":24.45,"n":43609,"o":24.57,"t":"2025-10-20T04:00:00Z","v":5881805,"vw":25.120587},{"c":25.57,"h":25.69,"l":25.14,"n":27716,"o":25.19,"t":"2025-10-21T04:00:00Z","v":5400526,"vw":25.577271},{"c":25,"h":25.665,"l":24.97,"n":36205,"o":25.49,"t":"2025-10-22T04:00:00Z","v":3848553,"vw":25.194753},{"c":24.99,"h":25.28,"l":24.7501,"n":31166,"o":25.01,"t":"2025-10-23T04:00:00Z","v":3109529,"vw":25.080452},{"c":25.54,"h":25.76,"l":25.2,"n":31731,"o":25.29,"t":"2025-10-24T04:00:00Z","v":3134337,"vw":25.576044},{"c":25.7,"h":25.85,"l":25.495,"n":36326,"o":25.85,"t":"2025-10-27T04:00:00Z","v":4370547,"vw":25.6649},{"c":26.84,"h":26.87,"l":25.36,"n":68720,"o":25.66,"t":"2025-10-28T04:00:00Z","v":8997755,"vw":26.39414},{"c":26.35,"h":27.14,"l":26.135,"n":49277,"o":26.74,"t":"2025-10-29T04:00:00Z","v":5321022,"vw":26.618924},{"c":26.02,"h":26.71,"l":25.97,"n":40019,"o":26.12,"t":"2025-10-30T04:00:00Z","v":4325876,"vw":26.255039},{"c":26.8,"h":26.97,"l":25.12,"n":56568,"o":25.69,"t":"2025-10-31T04:00:00Z","v":6117072,"vw":26.486484},{"c":26.92,"h":26.935,"l":26.06,"n":45360,"o":26.55,"t":"2025-11-03T05:00:00Z","v":4691912,"vw":26.703097},{"c":26.47,"h":26.845,"l":26.2501,"n":35725,"o":26.61,"t":"2025-11-04T05:00:00Z","v":3759068,"vw":26.482664},{"c":26.52,"h":27.135,"l":26.35,"n":32919,"o":26.55,"t":"2025-11-05T05:00:00Z","v":3959540,"vw":26.733046},{"c":26.42,"h":26.78,"l":26.215,"n":29498,"o":26.515,"t":"2025-11-06T05:00:00Z","v":2616559,"vw":26.427322},{"c":26.93,"h":26.94,"l":26.03,"n":26993,"o":26.2,"t":"2025-11-07T05:00:00Z","v":2257795,"vw":26.567754},{"c":27.11,"h":27.405,"l":26.8301,"n":28123,"o":27.05,"t":"2025-11-10T05:00:00Z","v":2573405,"vw":27.179243},{"c":26.9,"h":27.35,"l":26.86,"n":27416,"o":27.08,"t":"2025-11-11T05:00:00Z","v":3719524,"vw":27.064401},{"c":27.14,"h":27.39,"l":26.9101,"n":34183,"o":26.99,"t":"2025-11-12T05:00:00Z","v":3522123,"vw":27.179928},{"c":26.87,"h":27.37,"l":26.725,"n":30109,"o":26.92,"t":"2025-11-13T05:00:00Z","v":3151055,"vw":27.058958},{"c":26.93,"h":26.995,"l":26.47,"n":24687,"o":26.71,"t":"2025-11-14T05:00:00Z","v":2317974,"vw":26.846742},{"c":25.75,"h":26.93,"l":25.64,"n":33087,"o":26.79,"t":"2025-11-17T05:00:00Z","v":3558222,"vw":26.02781},{"c":25.8,"h":26.06,"l":25.51,"n":43862,"o":25.6,"t":"2025-11-18T05:00:00Z","v":5317970,"vw":25.752228},{"c":26.37,"h":26.449,"l":25.86,"n":28291,"o":25.93,"t":"2025-11-19T05:00:00Z","v":2484623,"vw":26.18058},{"c":26.23,"h":27.16,"l":26.145,"n":35089,"o":26.63,"t":"2025-11-20T05:00:00Z","v":2799801,"vw":26.474791},{"c":27.17,"h":27.465,"l":26.3,"n":31101,"o":26.31,"t":"2025-11-21T05:00:00Z","v":2602045,"vw":27.053647},{"c":27.54,"h":27.6663,"l":26.96,"n":28224,"o":27.26,"t":"2025-11-24T05:00:00Z","v":2445886,"vw":27.425667},{"c":28.42,"h":28.7737,"l":27.69,"n":32655,"o":27.71,"t":"2025-11-25T05:00:00Z","v":2510155,"vw":28.466708},{"c":28.36,"h":28.59,"l":28.32,"n":22825,"o":28.32,"t":"2025-11-26T05:00:00Z","v":2029996,"vw":28.421531},{"c":27.72,"h":28.21,"l":27.685,"n":19363,"o":27.925,"t":"2025-11-28T05:00:00Z","v":1696883,"vw":27.902289},{"c":28.08,"h":28.325,"l":27.51,"n":28788,"o":27.56,"t":"2025-12-01T05:00:00Z","v":2461449,"vw":28.090944},{"c":27.67,"h":28.25,"l":27.66,"n":31165,"o":28.23,"t":"2025-12-02T05:00:00Z","v":3013430,"vw":27.943812},{"c":28.17,"h":28.32,"l":27.72,"n":32383,"o":27.72,"t":"2025-12-03T05:00:00Z","v":3898748,"vw":28.169861},{"c":28.28,"h":28.39,"l":28.025,"n":27724,"o":28.1,"t":"2025-12-04T05:00:00Z","v":1978184,"vw":28.242135},{"c":28.18,"h":28.375,"l":28.05,"n":26338,"o":28.14,"t":"2025-12-05T05:00:00Z","v":2411718,"vw":28.236546},{"c":28.3,"h":28.64,"l":28.06,"n":25532,"o":28.18,"t":"2025-12-08T05:00:00Z","v":2094727,"vw":28.384871},{"c":28.15,"h":28.705,"l":28.1,"n":31069,"o":28.27,"t":"2025-12-09T05:00:00Z","v":2284861,"vw":28.266357},{"c":29.04,"h":29.35,"l":27.99,"n":43517,"o":27.99,"t":"2025-12-10T05:00:00Z","v":5330139,"vw":28.809856},{"c":29.26,"h":29.5,"l":28.91,"n":35915,"o":28.96,"t":"2025-12-11T05:00:00Z","v":3123544,"vw":29.187429},{"c":29.24,"h":29.46,"l":29.05,"n":25375,"o":29.33,"t":"2025-12-12T05:00:00Z","v":2209349,"vw":29.222397},{"c":29.16,"h":29.61,"l":29.085,"n":22870,"o":29.51,"t":"2025-12-15T05:00:00Z","v":1885858,"vw":29.20849},{"c":28.91,"h":29.31,"l":28.79,"n":28821,"o":29.14,"t":"2025-12-16T05:00:00Z","v":2428117,"vw":28.955604},{"c":28.95,"h":29.33,"l":28.82,"n":29155,"o":28.96,"t":"2025-12-17T05:00:00Z","v":2422138,"vw":28.996721},{"c":28.86,"h":29.255,"l":28.76,"n":28618,"o":29.18,"t":"2025-12-18T05:00:00Z","v":2615451,"vw":28.934342},{"c":28.85,"h":29.115,"l":28.64,"n":26612,"o":28.86,"t":"2025-12-19T05:00:00Z","v":4590136,"vw":28.847538},{"c":29.02,"h":29.26,"l":28.89,"n":30349,"o":29.02,"t":"2025-12-22T05:00:00Z","v":2548702,"vw":29.028382},{"c":28.61,"h":29.065,"l":28.57,"n":22369,"o":29,"t":"2025-12-23T05:00:00Z","v":1997380,"vw":28.711426},{"c":28.62,"h":28.72,"l":28.535,"n":10537,"o":28.65,"t":"2025-12-24T05:00:00Z","v":826068,"vw":28.614047},{"c":28.59,"h":28.72,"l":28.47,"n":13171,"o":28.56,"t":"2025-12-26T05:00:00Z","v":850885,"vw":28.573476},{"c":28.44,"h":28.69,"l":28.355,"n":19290,"o":28.425,"t":"2025-12-29T05:00:00Z","v":1819526,"vw":28.459189},{"c":28.25,"h":28.5,"l":28.15,"n":19322,"o":28.5,"t":"2025-12-30T05:00:00Z","v":1757730,"vw":28.2332},{"c":27.95,"h":28.495,"l":27.9,"n":17391,"o":28.495,"t":"2025-12-31T05:00:00Z","v":1452345,"vw":27.99737},{"c":28.19,"h":28.35,"l":27.5354,"n":22072,"o":28.05,"t":"2026-01-02T05:00:00Z","v":2289632,"vw":28.085706},{"c":28.78,"h":29.1,"l":28.11,"n":26058,"o":28.11,"t":"2026-01-05T05:00:00Z","v":2537782,"vw":28.833119},{"c":28.99,"h":29.09,"l":28.54,"n":26366,"o":28.68,"t":"2026-01-06T05:00:00Z","v":2531090,"vw":28.935719},{"c":28.9,"h":29.155,"l":28.67,"n":23753,"o":28.95,"t":"2026-01-07T05:00:00Z","v":2190422,"vw":28.851443},{"c":29.36,"h":29.695,"l":28.5,"n":26227,"o":28.75,"t":"2026-01-08T05:00:00Z","v":1895137,"vw":29.418768},{"c":29.05,"h":29.72,"l":29.03,"n":20560,"o":29.5,"t":"2026-01-09T05:00:00Z","v":1469137,"vw":29.177013},{"c":28.61,"h":28.88,"l":28.435,"n":23603,"o":28.74,"t":"2026-01-12T05:00:00Z","v":1577237,"vw":28.617447},{"c":28.29,"h":28.8,"l":28.215,"n":24639,"o":28.61,"t":"2026-01-13T05:00:00Z","v":2046633,"vw":28.404978},{"c":28.41,"h":28.62,"l":28.04,"n":28489,"o":28.24,"t":"2026-01-14T05:00:00Z","v":2320220,"vw":28.431439},{"c":29.25,"h":29.36,"l":28.51,"n":25809,"o":28.55,"t":"2026-01-15T05:00:00Z","v":1914083,"vw":29.173337},{"c":28.91,"h":29.39,"l":28.845,"n":23150,"o":29.28,"t":"2026-01-16T05:00:00Z","v":1795526,"vw":29.003448},{"c":28.35,"h":28.84,"l":28.21,"n":26020,"o":28.52,"t":"2026-01-20T05:00:00Z","v":1834651,"vw":28.433461},{"c":29.7,"h":29.97,"l":28.46,"n":37111,"o":28.605,"t":"2026-01-21T05:00:00Z","v":3751014,"vw":29.60424},{"c":29.67,"h":30.275,"l":29.53,"n":41941,"o":29.8,"t":"2026-01-22T05:00:00Z","v":4040469,"vw":29.83192},{"c":28.88,"h":31.11,"l":28.825,"n":81736,"o":30.305,"t":"2026-01-23T05:00:00Z","v":8058467,"vw":29.267075},{"c":28.87,"h":29.26,"l":28.365,"n":36903,"o":28.91,"t":"2026-01-26T05:00:00Z","v":3248290,"vw":28.799272},{"c":28.96,"h":29.155,"l":28.72,"n":38934,"o":28.96,"t":"2026-01-27T05:00:00Z","v":3104882,"vw":28.963074},{"c":28.96,"h":29.34,"l":28.815,"n":32094,"o":28.96,"t":"2026-01-28T05:00:00Z","v":2595320,"vw":29.001424},{"c":29.04,"h":29.36,"l":28.56,"n":38410,"o":29.18,"t":"2026-01-29T05:00:00Z","v":3754919,"vw":28.915016},{"c":29.44,"h":29.495,"l":28.915,"n":33558,"o":28.98,"t":"2026-01-30T05:00:00Z","v":2712267,"vw":29.345647},{"c":29.69,"h":29.96,"l":29.03,"n":34604,"o":29.3,"t":"2026-02-02T05:00:00Z","v":2396936,"vw":29.714959},{"c":30.44,"h":30.49,"l":29.54,"n":40773,"o":29.74,"t":"2026-02-03T05:00:00Z","v":2752642,"vw":30.247907},{"c":31.14,"h":31.42,"l":30.59,"n":49191,"o":30.59,"t":"2026-02-04T05:00:00Z","v":3483739,"vw":31.20249},{"c":31.24,"h":31.4,"l":30.1351,"n":46968,"o":30.97,"t":"2026-02-05T05:00:00Z","v":3445425,"vw":31.03238},{"c":32.07,"h":32.23,"l":31.425,"n":32175,"o":31.425,"t":"2026-02-06T05:00:00Z","v":2745902,"vw":32.048101},{"c":32.42,"h":32.7,"l":31.88,"n":32798,"o":32.04,"t":"2026-02-09T05:00:00Z","v":2421580,"vw":32.490679},{"c":32.02,"h":32.6,"l":31.72,"n":31989,"o":32.37,"t":"2026-02-10T05:00:00Z","v":2382332,"vw":32.100861},{"c":31.63,"h":32.62,"l":31.38,"n":28967,"o":32.24,"t":"2026-02-11T05:00:00Z","v":2035269,"vw":31.793664},{"c":31.25,"h":32.21,"l":30.745,"n":41180,"o":31.99,"t":"2026-02-12T05:00:00Z","v":4149315,"vw":31.24484},{"c":31.49,"h":31.63,"l":30.79,"n":41902,"o":31.1,"t":"2026-02-13T05:00:00Z","v":3291514,"vw":31.361053},{"c":31.3,"h":32,"l":31.15,"n":33530,"o":31.59,"t":"2026-02-17T05:00:00Z","v":2697956,"vw":31.349319},{"c":31.24,"h":32.12,"l":31.185,"n":39083,"o":31.29,"t":"2026-02-18T05:00:00Z","v":3434367,"vw":31.507849},{"c":31.19,"h":31.41,"l":30.8,"n":35977,"o":31.18,"t":"2026-02-19T05:00:00Z","v":2594593,"vw":31.065455},{"c":31.76,"h":31.81,"l":30.925,"n":39782,"o":31.17,"t":"2026-02-20T05:00:00Z","v":3073383,"vw":31.565043},{"c":30.07,"h":31.74,"l":29.89,"n":42741,"o":31.69,"t":"2026-02-23T05:00:00Z","v":3255334,"vw":30.258103},{"c":29.86,"h":30.19,"l":29.59,"n":39573,"o":30.03,"t":"2026-02-24T05:00:00Z","v":2826098,"vw":29.894345},{"c":30.44,"h":30.51,"l":29.84,"n":38271,"o":30.2,"t":"2026-02-25T05:00:00Z","v":3341506,"vw":30.235893},{"c":30.58,"h":31.21,"l":30.21,"n":41464,"o":30.55,"t":"2026-02-26T05:00:00Z","v":3237450,"vw":30.58412},{"c":28.45,"h":29.715,"l":28.15,"n":53428,"o":29.57,"t":"2026-02-27T05:00:00Z","v":4548041,"vw":28.574786},{"c":29.04,"h":29.19,"l":27.7,"n":38616,"o":27.92,"t":"2026-03-02T05:00:00Z","v":3152477,"vw":28.928854},{"c":28.68,"h":28.95,"l":27.83,"n":43967,"o":28.51,"t":"2026-03-03T05:00:00Z","v":3428753,"vw":28.540018},{"c":28.58,"h":28.95,"l":28.45,"n":30777,"o":28.65,"t":"2026-03-04T05:00:00Z","v":2628444,"vw":28.646347},{"c":28,"h":28.42,"l":27.69,"n":37856,"o":28.26,"t":"2026-03-05T05:00:00Z","v":2464315,"vw":28.023637},{"c":27.3,"h":27.52,"l":26.42,"n":35398,"o":27.32,"t":"2026-03-06T05:00:00Z","v":2471310,"vw":27.056831},{"c":27.11,"h":27.42,"l":26.12,"n":49298,"o":26.87,"t":"2026-03-09T04:00:00Z","v":3414806,"vw":26.82062},{"c":26.96,"h":27.62,"l":26.73,"n":44648,"o":27.12,"t":"2026-03-10T04:00:00Z","v":2532770,"vw":27.088047},{"c":26.77,"h":27.025,"l":26.31,"n":39629,"o":26.77,"t":"2026-03-11T04:00:00Z","v":2890652,"vw":26.598935},{"c":26.42,"h":26.65,"l":26.075,"n":34644,"o":26.15,"t":"2026-03-12T04:00:00Z","v":2560269,"vw":26.419042},{"c":26.23,"h":26.86,"l":26.14,"n":41544,"o":26.65,"t":"2026-03-13T04:00:00Z","v":3081606,"vw":26.358123},{"c":26.35,"h":26.83,"l":26.3,"n":34483,"o":26.67,"t":"2026-03-16T04:00:00Z","v":1992358,"vw":26.515301},{"c":26.47,"h":26.82,"l":26.27,"n":30623,"o":26.69,"t":"2026-03-17T04:00:00Z","v":2622680,"vw":26.551493},{"c":26.2,"h":26.61,"l":26.155,"n":33818,"o":26.41,"t":"2026-03-18T04:00:00Z","v":2860956,"vw":26.329845},{"c":26.41,"h":26.61,"l":25.675,"n":41846,"o":26,"t":"2026-03-19T04:00:00Z","v":2653773,"vw":26.203395},{"c":26.14,"h":26.569,"l":25.825,"n":38473,"o":26.37,"t":"2026-03-20T04:00:00Z","v":9223563,"vw":26.146363},{"c":26.87,"h":27.48,"l":26.65,"n":51475,"o":26.95,"t":"2026-03-23T04:00:00Z","v":3507240,"vw":27.038645},{"c":27.4,"h":27.52,"l":26.61,"n":34266,"o":26.71,"t":"2026-03-24T04:00:00Z","v":2934497,"vw":27.332348},{"c":27.6,"h":27.8,"l":27.19,"n":30126,"o":27.64,"t":"2026-03-25T04:00:00Z","v":2337767,"vw":27.51242},{"c":27.46,"h":27.6,"l":27.26,"n":27187,"o":27.435,"t":"2026-03-26T04:00:00Z","v":1890810,"vw":27.419321},{"c":26.7,"h":27.28,"l":26.65,"n":27301,"o":27.25,"t":"2026-03-27T04:00:00Z","v":1973457,"vw":26.914344},{"c":26.79,"h":27.08,"l":26.57,"n":34082,"o":26.81,"t":"2026-03-30T04:00:00Z","v":2557032,"vw":26.787988},{"c":27.43,"h":27.75,"l":27.125,"n":46926,"o":27.24,"t":"2026-03-31T04:00:00Z","v":4530838,"vw":27.41948},{"c":27.92,"h":28.245,"l":27.565,"n":32410,"o":27.65,"t":"2026-04-01T04:00:00Z","v":2444515,"vw":27.968842},{"c":27.73,"h":27.89,"l":27.23,"n":31407,"o":27.41,"t":"2026-04-02T04:00:00Z","v":2328712,"vw":27.670022},{"c":28.04,"h":28.135,"l":27.58,"n":19665,"o":27.715,"t":"2026-04-06T04:00:00Z","v":2049893,"vw":27.955927},{"c":27.68,"h":28.075,"l":27.5,"n":42322,"o":27.86,"t":"2026-04-07T04:00:00Z","v":4440096,"vw":27.704448},{"c":28.88,"h":29.23,"l":28.56,"n":44191,"o":28.56,"t":"2026-04-08T04:00:00Z","v":4770748,"vw":28.823347},{"c":29.57,"h":29.655,"l":28.69,"n":33517,"o":28.69,"t":"2026-04-09T04:00:00Z","v":2751379,"vw":29.427112},{"c":28.96,"h":29.62,"l":28.94,"n":26750,"o":29.53,"t":"2026-04-10T04:00:00Z","v":1987630,"vw":29.092935},{"c":29.16,"h":29.195,"l":28.59,"n":35585,"o":28.82,"t":"2026-04-13T04:00:00Z","v":4222075,"vw":28.976216},{"c":29.05,"h":29.28,"l":28.92,"n":20741,"o":28.96,"t":"2026-04-14T04:00:00Z","v":1402957,"vw":29.117937},{"c":29.1,"h":29.26,"l":28.79,"n":20426,"o":29.05,"t":"2026-04-15T04:00:00Z","v":1550218,"vw":29.073894},{"c":28.97,"h":29.2825,"l":28.86,"n":23956,"o":29.1,"t":"2026-04-16T04:00:00Z","v":1942195,"vw":29.001509},{"c":29.63,"h":30.11,"l":29.37,"n":31549,"o":29.4,"t":"2026-04-17T04:00:00Z","v":2047182,"vw":29.72831},{"c":29.68,"h":29.87,"l":29.37,"n":31748,"o":29.6,"t":"2026-04-20T04:00:00Z","v":2243899,"vw":29.70107},{"c":29.09,"h":29.98,"l":29.035,"n":25651,"o":29.68,"t":"2026-04-21T04:00:00Z","v":1890618,"vw":29.309277},{"c":29,"h":29.39,"l":28.86,"n":34184,"o":29.3,"t":"2026-04-22T04:00:00Z","v":3199550,"vw":29.050182},{"c":29.65,"h":29.8,"l":28.97,"n":39586,"o":29.13,"t":"2026-04-23T04:00:00Z","v":3066339,"vw":29.524333},{"c":29.22,"h":29.73,"l":28.78,"n":35659,"o":29.05,"t":"2026-04-24T04:00:00Z","v":3183378,"vw":29.175806},{"c":29.85,"h":29.955,"l":29.25,"n":29712,"o":29.25,"t":"2026-04-27T04:00:00Z","v":2419705,"vw":29.712074},{"c":29.62,"h":30.19,"l":29.535,"n":31352,"o":30.1,"t":"2026-04-28T04:00:00Z","v":2351101,"vw":29.681401},{"c":29.12,"h":29.68,"l":28.905,"n":23366,"o":29.59,"t":"2026-04-29T04:00:00Z","v":2033638,"vw":29.169605},{"c":29.6,"h":29.91,"l":28.94,"n":29811,"o":29.11,"t":"2026-04-30T04:00:00Z","v":2396276,"vw":29.575753},{"c":29.56,"h":29.98,"l":29.28,"n":25162,"o":29.44,"t":"2026-05-01T04:00:00Z","v":1835438,"vw":29.66248},{"c":29.07,"h":29.465,"l":28.94,"n":33477,"o":29.36,"t":"2026-05-04T04:00:00Z","v":2581006,"vw":29.156587},{"c":29.71,"h":29.825,"l":29.07,"n":31833,"o":29.13,"t":"2026-05-05T04:00:00Z","v":2396377,"vw":29.623816},{"c":30.2,"h":30.375,"l":29.955,"n":32828,"o":30.1,"t":"2026-05-06T04:00:00Z","v":2667586,"vw":30.188202},{"c":29.56,"h":30.46,"l":29.455,"n":32986,"o":30.24,"t":"2026-05-07T04:00:00Z","v":2331489,"vw":29.705436},{"c":30.04,"h":30.11,"l":29.64,"n":37189,"o":29.64,"t":"2026-05-08T04:00:00Z","v":3399010,"vw":29.933461},{"c":29.42,"h":30.25,"l":29.35,"n":36058,"o":30.11,"t":"2026-05-11T04:00:00Z","v":2974949,"vw":29.539672},{"c":29.09,"h":29.645,"l":28.74,"n":39820,"o":29.47,"t":"2026-05-12T04:00:00Z","v":2839881,"vw":29.049508},{"c":28.71,"h":29.11,"l":28.545,"n":35588,"o":29.07,"t":"2026-05-13T04:00:00Z","v":2799374,"vw":28.777381},{"c":29.12,"h":29.33,"l":28.96,"n":40752,"o":29.04,"t":"2026-05-14T04:00:00Z","v":6210683,"vw":29.154519},{"c":28.77,"h":29.215,"l":28.485,"n":35178,"o":29.12,"t":"2026-05-15T04:00:00Z","v":3184212,"vw":28.770236},{"c":29.01,"h":29.34,"l":28.88,"n":37320,"o":28.88,"t":"2026-05-18T04:00:00Z","v":2480516,"vw":29.096818},{"c":28.73,"h":29.03,"l":28.54,"n":34167,"o":28.95,"t":"2026-05-19T04:00:00Z","v":2671388,"vw":28.74346},{"c":29.67,"h":29.785,"l":28.75,"n":33177,"o":28.91,"t":"2026-05-20T04:00:00Z","v":2297438,"vw":29.530837},{"c":29.62,"h":29.645,"l":29.185,"n":27532,"o":29.57,"t":"2026-05-21T04:00:00Z","v":2049551,"vw":29.495198},{"c":29.73,"h":29.815,"l":29.59,"n":21484,"o":29.8,"t":"2026-05-22T04:00:00Z","v":1438202,"vw":29.718752},{"c":30.07,"h":30.23,"l":29.695,"n":31309,"o":29.96,"t":"2026-05-26T04:00:00Z","v":2237419,"vw":29.967812},{"c":29.79,"h":30.24,"l":29.56,"n":33826,"o":30.13,"t":"2026-05-27T04:00:00Z","v":3201407,"vw":29.850727},{"c":29.64,"h":29.73,"l":29.32,"n":34465,"o":29.7,"t":"2026-05-28T04:00:00Z","v":2683917,"vw":29.58937},{"c":29.64,"h":29.805,"l":29.0518,"n":36474,"o":29.27,"t":"2026-05-29T04:00:00Z","v":3481891,"vw":29.62753},{"c":29,"h":29.415,"l":28.94,"n":34754,"o":29.28,"t":"2026-06-01T04:00:00Z","v":2461724,"vw":29.095345},{"c":29.18,"h":29.48,"l":28.945,"n":35639,"o":29,"t":"2026-06-02T04:00:00Z","v":2816908,"vw":29.28144},{"c":28.59,"h":29.1,"l":28.55,"n":31897,"o":29.04,"t":"2026-06-03T04:00:00Z","v":2763578,"vw":28.705121},{"c":29.5,"h":29.575,"l":28.87,"n":32157,"o":28.87,"t":"2026-06-04T04:00:00Z","v":2923412,"vw":29.460568},{"c":29.66,"h":29.93,"l":29.46,"n":33782,"o":29.56,"t":"2026-06-05T04:00:00Z","v":2249326,"vw":29.697103},{"c":29.68,"h":29.99,"l":29.53,"n":39078,"o":29.735,"t":"2026-06-08T04:00:00Z","v":4220255,"vw":29.720246},{"c":30.15,"h":30.87,"l":29.785,"n":43022,"o":30,"t":"2026-06-09T04:00:00Z","v":3137098,"vw":30.209643},{"c":30.32,"h":30.71,"l":30.13,"n":36369,"o":30.15,"t":"2026-06-10T04:00:00Z","v":2757774,"vw":30.405283},{"c":30.82,"h":30.84,"l":30.15,"n":36904,"o":30.39,"t":"2026-06-11T04:00:00Z","v":2407765,"vw":30.596137},{"c":31.31,"h":31.46,"l":30.95,"n":36326,"o":31,"t":"2026-06-12T04:00:00Z","v":2708458,"vw":31.211088},{"c":30.95,"h":31.84,"l":30.87,"n":47086,"o":31.75,"t":"2026-06-15T04:00:00Z","v":3584859,"vw":31.184309},{"c":30.88,"h":31.78,"l":30.83,"n":29919,"o":31.155,"t":"2026-06-16T04:00:00Z","v":2463208,"vw":31.001179},{"c":30.05,"h":31.1,"l":29.77,"n":43499,"o":30.78,"t":"2026-06-17T04:00:00Z","v":3700897,"vw":30.319593},{"c":30.55,"h":30.63,"l":30.13,"n":31987,"o":30.31,"t":"2026-06-18T04:00:00Z","v":6000421,"vw":30.492687},{"c":30.87,"h":30.995,"l":30.56,"n":29551,"o":30.56,"t":"2026-06-22T04:00:00Z","v":2685100,"vw":30.850103},{"c":31.27,"h":31.32,"l":30.72,"n":26085,"o":30.8,"t":"2026-06-23T04:00:00Z","v":2389181,"vw":31.174201},{"c":31.53,"h":31.57,"l":31.02,"n":29199,"o":31.29,"t":"2026-06-24T04:00:00Z","v":2354872,"vw":31.472205},{"c":32.07,"h":32.25,"l":31.3,"n":38236,"o":31.58,"t":"2026-06-25T04:00:00Z","v":2923500,"vw":31.962672},{"c":32.15,"h":32.26,"l":31.835,"n":40006,"o":32.12,"t":"2026-06-26T04:00:00Z","v":5394475,"vw":32.107039},{"c":31.99,"h":32.21,"l":31.72,"n":32994,"o":32.08,"t":"2026-06-29T04:00:00Z","v":2640102,"vw":31.947844},{"c":32.05,"h":32.26,"l":31.72,"n":29088,"o":31.92,"t":"2026-06-30T04:00:00Z","v":2470090,"vw":32.075522},{"c":32.51,"h":32.72,"l":31.935,"n":36686,"o":32.2,"t":"2026-07-01T04:00:00Z","v":3082331,"vw":32.492986},{"c":31.72,"h":32.77,"l":31.595,"n":41177,"o":32.63,"t":"2026-07-02T04:00:00Z","v":3434867,"vw":31.829286},{"c":32.24,"h":32.25,"l":31.645,"n":29609,"o":31.732,"t":"2026-07-06T04:00:00Z","v":2634886,"vw":32.126305},{"c":32.12,"h":32.37,"l":32,"n":31687,"o":32.34,"t":"2026-07-07T04:00:00Z","v":2281268,"vw":32.168337},{"c":31.265,"h":32.05,"l":30.84,"n":37686,"o":32.03,"t":"2026-07-08T04:00:00Z","v":2613875,"vw":31.17657},{"c":31.82,"h":31.98,"l":31.48,"n":31424,"o":31.48,"t":"2026-07-09T04:00:00Z","v":2467503,"vw":31.828446},{"c":32.05,"h":32.21,"l":31.79,"n":25101,"o":32,"t":"2026-07-10T04:00:00Z","v":1746375,"vw":32.044147},{"c":31.98,"h":32.2,"l":31.785,"n":25504,"o":32.11,"t":"2026-07-13T04:00:00Z","v":2011034,"vw":31.971234},{"c":32.25,"h":32.54,"l":32.055,"n":24158,"o":32.09,"t":"2026-07-14T04:00:00Z","v":2074094,"vw":32.281968},{"c":32.57,"h":32.77,"l":32.26,"n":35040,"o":32.32,"t":"2026-07-15T04:00:00Z","v":3430250,"vw":32.547385},{"c":33.61,"h":33.675,"l":32.59,"n":35464,"o":32.59,"t":"2026-07-16T04:00:00Z","v":3500994,"vw":33.395219},{"c":33.24,"h":33.65,"l":32.955,"n":39680,"o":33.4,"t":"2026-07-17T04:00:00Z","v":3224071,"vw":33.313091},{"c":32.8,"h":33.46,"l":32.62,"n":38126,"o":33.33,"t":"2026-07-20T04:00:00Z","v":2851857,"vw":32.861383},{"c":32.85,"h":32.86,"l":32.34,"n":36641,"o":32.8,"t":"2026-07-21T04:00:00Z","v":2551109,"vw":32.665754},{"c":32.63,"h":32.97,"l":32.375,"n":33917,"o":32.9,"t":"2026-07-22T04:00:00Z","v":2549557,"vw":32.633096},{"c":32.26,"h":32.3,"l":31.56,"n":57290,"o":32.25,"t":"2026-07-23T04:00:00Z","v":4885831,"vw":32.07267},{"c":31.15,"h":31.65,"l":30.82,"n":74375,"o":31.04,"t":"2026-07-24T04:00:00Z","v":5849403,"vw":31.265933},{"c":30.9,"h":31.56,"l":30.865,"n":35469,"o":31.37,"t":"2026-07-27T04:00:00Z","v":2940034,"vw":30.995892},{"c":31.27,"h":31.335,"l":30.9,"n":34342,"o":30.9,"t":"2026-07-28T04:00:00Z","v":2872754,"vw":31.189646},{"c":30.78,"h":31.245,"l":30.745,"n":35413,"o":31.09,"t":"2026-07-29T04:00:00Z","v":2676047,"vw":30.928806},{"c":31.25,"h":31.395,"l":31,"n":41467,"o":31.06,"t":"2026-07-30T04:00:00Z","v":4172535,"vw":31.236542},{"c":31.27,"h":31.5,"l":30.87,"n":32469,"o":31.5,"t":"2026-07-31T04:00:00Z","v":2959821,"vw":31.221782},{"c":31.5,"h":31.745,"l":31.265,"n":32880,"o":31.43,"t":"2026-08-03T04:00:00Z","v":2582916,"vw":31.482799},{"c":31.78,"h":32.175,"l":31.44,"n":33176,"o":31.65,"t":"2026-08-04T04:00:00Z","v":2329148,"vw":31.857949},{"c":31.35,"h":31.99,"l":31.33,"n":27027,"o":31.93,"t":"2026-08-05T04:00:00Z","v":1924071,"vw":31.56064},{"c":31.03,"h":31.69,"l":31.01,"n":26378,"o":31.64,"t":"2026-08-06T04:00:00Z","v":1870614,"vw":31.228717},{"c":31.24,"h":31.29,"l":30.76,"n":30140,"o":30.94,"t":"2026-08-07T04:00:00Z","v":2881265,"vw":31.187853},{"c":31.26,"h":31.385,"l":30.95,"n":29499,"o":31.19,"t":"2026-08-10T04:00:00Z","v":2429547,"vw":31.22227},{"c":31.71,"h":31.88,"l":31.271,"n":28588,"o":31.29,"t":"2026-08-11T04:00:00Z","v":2056144,"vw":31.677802},{"c":32.25,"h":32.275,"l":31.74,"n":31935,"o":31.88,"t":"2026-08-12T04:00:00Z","v":3109073,"vw":32.115396},{"c":32.44,"h":32.6,"l":32.325,"n":33468,"o":32.5,"t":"2026-08-13T04:00:00Z","v":4258734,"vw":32.445797},{"c":32.69,"h":32.78,"l":32.31,"n":24763,"o":32.46,"t":"2026-08-14T04:00:00Z","v":2539307,"vw":32.65473},{"c":32.34,"h":32.83,"l":32.295,"n":26722,"o":32.69,"t":"2026-08-17T04:00:00Z","v":2608008,"vw":32.460304},{"c":32.14,"h":32.485,"l":32.015,"n":32882,"o":32.37,"t":"2026-08-18T04:00:00Z","v":2952404,"vw":32.163155},{"c":31.07,"h":32.35,"l":30.91,"n":42346,"o":32.19,"t":"2026-08-19T04:00:00Z","v":5148143,"vw":31.397283},{"c":30.84,"h":31.095,"l":30.76,"n":29407,"o":30.97,"t":"2026-08-20T04:00:00Z","v":2768166,"vw":30.901637},{"c":30.81,"h":31.23,"l":30.61,"n":27885,"o":31.01,"t":"2026-08-21T04:00:00Z","v":1991448,"vw":30.812847},{"c":30.64,"h":31.08,"l":30.59,"n":26671,"o":30.81,"t":"2026-08-24T04:00:00Z","v":2422007,"vw":30.783115},{"c":30.53,"h":30.9,"l":30.37,"n":24109,"o":30.9,"t":"2026-08-25T04:00:00Z","v":2331420,"vw":30.518991},{"c":30.71,"h":30.88,"l":30.45,"n":25042,"o":30.67,"t":"2026-08-26T04:00:00Z","v":2522755,"vw":30.769496},{"c":30.69,"h":30.755,"l":30.25,"n":23343,"o":30.51,"t":"2026-08-27T04:00:00Z","v":2206612,"vw":30.647984},{"c":30.07,"h":30.59,"l":30.02,"n":28020,"o":30.41,"t":"2026-08-28T04:00:00Z","v":2648972,"vw":30.153223},{"c":29.64,"h":30.13,"l":29.6,"n":24407,"o":30.125,"t":"2026-08-31T04:00:00Z","v":2374935,"vw":29.694475},{"c":29.32,"h":30.2,"l":29.22,"n":37911,"o":29.76,"t":"2026-09-01T04:00:00Z","v":3950080,"vw":29.597775},{"c":30.08,"h":30.405,"l":29.44,"n":31755,"o":29.44,"t":"2026-09-02T04:00:00Z","v":3835227,"vw":30.043158},{"c":30.45,"h":30.56,"l":30.085,"n":28930,"o":30.085,"t":"2026-09-03T04:00:00Z","v":2926084,"vw":30.435357},{"c":30.8,"h":30.905,"l":30.35,"n":26593,"o":30.35,"t":"2026-09-04T04:00:00Z","v":2302822,"vw":30.786398},{"c":30.27,"h":30.82,"l":30.24,"n":31735,"o":30.81,"t":"2026-09-08T04:00:00Z","v":3428489,"vw":30.438905},{"c":29.84,"h":30.44,"l":29.7,"n":34288,"o":30.15,"t":"2026-09-09T04:00:00Z","v":2690577,"vw":29.936395},{"c":30.04,"h":30.13,"l":29.44,"n":33951,"o":29.75,"t":"2026-09-10T04:00:00Z","v":3488629,"vw":29.841462},{"c":30.11,"h":30.45,"l":29.68,"n":28147,"o":30.4,"t":"2026-09-11T04:00:00Z","v":2584791,"vw":29.992932},{"c":30.11,"h":30.55,"l":29.9,"n":31032,"o":29.99,"t":"2026-09-14T04:00:00Z","v":2894759,"vw":30.220408},{"c":30.15,"h":30.53,"l":30.09,"n":28972,"o":30.11,"t":"2026-09-15T04:00:00Z","v":2407207,"vw":30.219252},{"c":29.72,"h":30.26,"l":29.18,"n":37004,"o":30.23,"t":"2026-09-16T04:00:00Z","v":2828023,"vw":29.798097},{"c":29.945,"h":30.33,"l":29.82,"n":26729,"o":30.1,"t":"2026-09-17T04:00:00Z","v":2193556,"vw":29.996541},{"c":29.93,"h":29.97,"l":29.585,"n":23612,"o":29.85,"t":"2026-09-18T04:00:00Z","v":6477026,"vw":29.888457},{"c":29.9,"h":30.31,"l":29.82,"n":26878,"o":30.06,"t":"2026-09-21T04:00:00Z","v":2185854,"vw":29.947002},{"c":29.34,"h":30.1,"l":29.335,"n":28386,"o":29.93,"t":"2026-09-22T04:00:00Z","v":2577762,"vw":29.531811},{"c":28.85,"h":29.49,"l":28.82,"n":31092,"o":29.34,"t":"2026-09-23T04:00:00Z","v":2599286,"vw":29.081143},{"c":29.18,"h":29.25,"l":28.76,"n":29331,"o":28.89,"t":"2026-09-24T04:00:00Z","v":2929967,"vw":29.015684},{"c":29.64,"h":29.81,"l":29.3,"n":26710,"o":29.43,"t":"2026-09-25T04:00:00Z","v":1846528,"vw":29.615659},{"c":29.06,"h":29.6,"l":29.025,"n":26063,"o":29.6,"t":"2026-09-28T04:00:00Z","v":2044505,"vw":29.174318},{"c":28.69,"h":29.2,"l":28.515,"n":33783,"o":29.07,"t":"2026-09-29T04:00:00Z","v":3575334,"vw":28.645695},{"c":28.6,"h":29,"l":28.485,"n":24916,"o":28.7,"t":"2026-09-30T04:00:00Z","v":2446944,"vw":28.639901},{"c":28.73,"h":28.83,"l":27.96,"n":37249,"o":28.42,"t":"2026-10-01T04:00:00Z","v":3302113,"vw":28.402931},{"c":28.92,"h":29.25,"l":28.8,"n":27993,"o":28.95,"t":"2026-10-02T04:00:00Z","v":2376614,"vw":28.960049},{"c":28.84,"h":29.095,"l":28.61,"n":26047,"o":29,"t":"2026-10-05T04:00:00Z","v":2597806,"vw":28.894686},{"c":28.89,"h":29.165,"l":28.745,"n":28232,"o":28.97,"t":"2026-10-06T04:00:00Z","v":2431245,"vw":28.901305},{"c":28.26,"h":28.905,"l":27.955,"n":35561,"o":28.905,"t":"2026-10-07T04:00:00Z","v":3194995,"vw":28.19457},{"c":28.53,"h":28.55,"l":27.91,"n":34559,"o":28.07,"t":"2026-10-08T04:00:00Z","v":3449630,"vw":28.407585},{"c":28.37,"h":28.53,"l":28.19,"n":22288,"o":28.505,"t":"2026-10-09T04:00:00Z","v":1598581,"vw":28.349437},{"c":28.51,"h":28.635,"l":28.32,"n":22305,"o":28.39,"t":"2026-10-12T04:00:00Z","v":1795155,"vw":28.493231},{"c":28.23,"h":28.745,"l":28.035,"n":32488,"o":28.575,"t":"2026-10-13T04:00:00Z","v":2933289,"vw":28.19979},{"c":28.03,"h":28.1,"l":27.65,"n":30612,"o":27.73,"t":"2026-10-14T04:00:00Z","v":2984190,"vw":27.927696},{"c":28.63,"h":28.65,"l":27.98,"n":29518,"o":28.15,"t":"2026-10-15T04:00:00Z","v":2249217,"vw":28.51276},{"c":28.44,"h":29.335,"l":28.375,"n":42063,"o":28.745,"t":"2026-10-16T04:00:00Z","v":3695945,"vw":28.625752},{"c":28.33,"h":28.51,"l":28.26,"n":29861,"o":28.36,"t":"2026-10-19T04:00:00Z","v":2218642,"vw":28.348623},{"c":28.99,"h":29.155,"l":28.385,"n":29276,"o":28.39,"t":"2026-10-20T04:00:00Z","v":2122249,"vw":28.945168},{"c":29.2,"h":29.24,"l":28.91,"n":33082,"o":29.11,"t":"2026-10-21T04:00:00Z","v":2287706,"vw":29.146729},{"c":29.89,"h":29.895,"l":28.97,"n":35828,"o":29.17,"t":"2026-10-22T04:00:00Z","v":3373036,"vw":29.68565}],"volatilityBars":[{"c":30.01,"h":30.1,"l":29.9,"n":64,"o":29.9,"t":"2026-09-22T12:30:00Z","v":5007,"vw":29.957769},{"c":30.03,"h":30.1,"l":29.86,"n":1229,"o":29.93,"t":"2026-09-22T13:30:00Z","v":144503,"vw":29.943711},{"c":29.99,"h":30.03,"l":29.865,"n":984,"o":30.03,"t":"2026-09-22T13:45:00Z","v":50948,"vw":29.94401},{"c":30.03,"h":30.09,"l":29.99,"n":1117,"o":29.99,"t":"2026-09-22T14:00:00Z","v":76784,"vw":30.035176},{"c":29.845,"h":30.02,"l":29.84,"n":958,"o":30.02,"t":"2026-09-22T14:15:00Z","v":48039,"vw":29.93238},{"c":29.73,"h":29.855,"l":29.73,"n":1250,"o":29.845,"t":"2026-09-22T14:30:00Z","v":84266,"vw":29.790003},{"c":29.65,"h":29.715,"l":29.56,"n":1268,"o":29.715,"t":"2026-09-22T14:45:00Z","v":73847,"vw":29.655886},{"c":29.555,"h":29.68,"l":29.555,"n":969,"o":29.645,"t":"2026-09-22T15:00:00Z","v":48394,"vw":29.635787},{"c":29.55,"h":29.61,"l":29.545,"n":1013,"o":29.555,"t":"2026-09-22T15:15:00Z","v":52401,"vw":29.578188},{"c":29.55,"h":29.58,"l":29.4914,"n":879,"o":29.545,"t":"2026-09-22T15:30:00Z","v":41290,"vw":29.534713},{"c":29.585,"h":29.615,"l":29.525,"n":805,"o":29.555,"t":"2026-09-22T15:45:00Z","v":35989,"vw":29.567496},{"c":29.62,"h":29.64,"l":29.585,"n":675,"o":29.585,"t":"2026-09-22T16:00:00Z","v":27916,"vw":29.614777},{"c":29.6,"h":29.65,"l":29.595,"n":838,"o":29.615,"t":"2026-09-22T16:15:00Z","v":43857,"vw":29.618704},{"c":29.575,"h":29.635,"l":29.575,"n":640,"o":29.61,"t":"2026-09-22T16:30:00Z","v":29134,"vw":29.615052},{"c":29.6,"h":29.615,"l":29.575,"n":752,"o":29.58,"t":"2026-09-22T16:45:00Z","v":36472,"vw":29.594679},{"c":29.555,"h":29.605,"l":29.54,"n":584,"o":29.6,"t":"2026-09-22T17:00:00Z","v":28922,"vw":29.568887},{"c":29.565,"h":29.565,"l":29.535,"n":635,"o":29.55,"t":"2026-09-22T17:15:00Z","v":30449,"vw":29.544728},{"c":29.625,"h":29.63,"l":29.57,"n":693,"o":29.57,"t":"2026-09-22T17:30:00Z","v":30896,"vw":29.604974},{"c":29.7,"h":29.72,"l":29.62,"n":1107,"o":29.63,"t":"2026-09-22T17:45:00Z","v":68516,"vw":29.667042},{"c":29.6036,"h":29.695,"l":29.6036,"n":711,"o":29.695,"t":"2026-09-22T18:00:00Z","v":34020,"vw":29.648964},{"c":29.605,"h":29.62,"l":29.595,"n":597,"o":29.605,"t":"2026-09-22T18:15:00Z","v":29705,"vw":29.609734},{"c":29.545,"h":29.625,"l":29.545,"n":800,"o":29.605,"t":"2026-09-22T18:30:00Z","v":42042,"vw":29.58441},{"c":29.535,"h":29.555,"l":29.53,"n":848,"o":29.545,"t":"2026-09-22T18:45:00Z","v":48154,"vw":29.540278},{"c":29.515,"h":29.55,"l":29.505,"n":1080,"o":29.535,"t":"2026-09-22T19:00:00Z","v":58539,"vw":29.524106},{"c":29.55,"h":29.55,"l":29.511,"n":1311,"o":29.515,"t":"2026-09-22T19:15:00Z","v":70367,"vw":29.527117},{"c":29.535,"h":29.59,"l":29.52,"n":1451,"o":29.55,"t":"2026-09-22T19:30:00Z","v":82184,"vw":29.557674},{"c":29.34,"h":29.555,"l":29.335,"n":4893,"o":29.535,"t":"2026-09-22T19:45:00Z","v":530041,"vw":29.416982},{"c":29.34,"h":29.34,"l":29.34,"n":41,"o":29.34,"t":"2026-09-22T20:00:00Z","v":697198,"vw":29.34},{"c":29.91,"h":29.91,"l":29.91,"n":1,"o":29.91,"t":"2026-09-22T20:15:00Z","v":100,"vw":29.91},{"c":29.43,"h":29.43,"l":29.43,"n":1,"o":29.43,"t":"2026-09-23T08:00:00Z","v":100,"vw":29.43},{"c":29.39,"h":29.49,"l":29.2,"n":1105,"o":29.34,"t":"2026-09-23T13:30:00Z","v":95019,"vw":29.371726},{"c":29.3635,"h":29.38,"l":29.295,"n":1108,"o":29.38,"t":"2026-09-23T13:45:00Z","v":127354,"vw":29.319745},{"c":29.385,"h":29.395,"l":29.225,"n":1152,"o":29.37,"t":"2026-09-23T14:00:00Z","v":69814,"vw":29.309955},{"c":29.395,"h":29.435,"l":29.355,"n":955,"o":29.385,"t":"2026-09-23T14:15:00Z","v":48533,"vw":29.39556},{"c":29.33,"h":29.425,"l":29.31,"n":1200,"o":29.405,"t":"2026-09-23T14:30:00Z","v":66856,"vw":29.372021},{"c":29.325,"h":29.405,"l":29.285,"n":950,"o":29.31,"t":"2026-09-23T14:45:00Z","v":46755,"vw":29.353034},{"c":29.37,"h":29.4,"l":29.31,"n":835,"o":29.33,"t":"2026-09-23T15:00:00Z","v":48670,"vw":29.342945},{"c":29.265,"h":29.405,"l":29.265,"n":868,"o":29.37,"t":"2026-09-23T15:15:00Z","v":46547,"vw":29.346463},{"c":29.28,"h":29.29,"l":29.235,"n":799,"o":29.265,"t":"2026-09-23T15:30:00Z","v":33849,"vw":29.265904},{"c":29.24,"h":29.285,"l":29.225,"n":682,"o":29.28,"t":"2026-09-23T15:45:00Z","v":30786,"vw":29.251713},{"c":29.215,"h":29.25,"l":29.205,"n":623,"o":29.23,"t":"2026-09-23T16:00:00Z","v":26291,"vw":29.227381},{"c":29.245,"h":29.245,"l":29.205,"n":721,"o":29.215,"t":"2026-09-23T16:15:00Z","v":35138,"vw":29.22849},{"c":29.275,"h":29.28,"l":29.225,"n":596,"o":29.25,"t":"2026-09-23T16:30:00Z","v":28837,"vw":29.251938},{"c":29.265,"h":29.285,"l":29.24,"n":786,"o":29.28,"t":"2026-09-23T16:45:00Z","v":38638,"vw":29.257357},{"c":29.215,"h":29.275,"l":29.175,"n":1038,"o":29.27,"t":"2026-09-23T17:00:00Z","v":58890,"vw":29.219179},{"c":29.255,"h":29.265,"l":29.215,"n":838,"o":29.215,"t":"2026-09-23T17:15:00Z","v":44424,"vw":29.245137},{"c":29.17,"h":29.255,"l":29.16,"n":1678,"o":29.255,"t":"2026-09-23T17:30:00Z","v":156153,"vw":29.182284},{"c":29.175,"h":29.175,"l":29.13,"n":1193,"o":29.16,"t":"2026-09-23T17:45:00Z","v":126741,"vw":29.154609},{"c":29.145,"h":29.18,"l":29.135,"n":780,"o":29.175,"t":"2026-09-23T18:00:00Z","v":42384,"vw":29.155751},{"c":29.145,"h":29.165,"l":29.13,"n":701,"o":29.145,"t":"2026-09-23T18:15:00Z","v":36383,"vw":29.150042},{"c":29.075,"h":29.145,"l":29.06,"n":834,"o":29.14,"t":"2026-09-23T18:30:00Z","v":39975,"vw":29.093322},{"c":29.08,"h":29.09,"l":29.055,"n":824,"o":29.075,"t":"2026-09-23T18:45:00Z","v":37341,"vw":29.067941},{"c":29.0263,"h":29.105,"l":29.025,"n":1190,"o":29.09,"t":"2026-09-23T19:00:00Z","v":64453,"vw":29.074556},{"c":28.98,"h":29.03,"l":28.97,"n":1554,"o":29.025,"t":"2026-09-23T19:15:00Z","v":132865,"vw":28.999508},{"c":28.975,"h":29.02,"l":28.97,"n":2228,"o":28.985,"t":"2026-09-23T19:30:00Z","v":210967,"vw":28.991285},{"c":28.85,"h":28.97,"l":28.82,"n":5661,"o":28.97,"t":"2026-09-23T19:45:00Z","v":462095,"vw":28.886187},{"c":29.0532,"h":29.0532,"l":28.85,"n":56,"o":28.85,"t":"2026-09-23T20:00:00Z","v":421669,"vw":28.868626},{"c":28.7503,"h":28.7503,"l":28.7503,"n":1,"o":28.7503,"t":"2026-09-23T20:45:00Z","v":1800,"vw":28.7503},{"c":28.84,"h":29,"l":28.78,"n":581,"o":28.89,"t":"2026-09-24T13:30:00Z","v":55829,"vw":28.879418},{"c":28.905,"h":28.915,"l":28.8,"n":724,"o":28.82,"t":"2026-09-24T13:45:00Z","v":38982,"vw":28.862613},{"c":28.92,"h":28.985,"l":28.88,"n":1016,"o":28.905,"t":"2026-09-24T14:00:00Z","v":56319,"vw":28.933419},{"c":28.935,"h":28.99,"l":28.9,"n":895,"o":28.92,"t":"2026-09-24T14:15:00Z","v":39403,"vw":28.936736},{"c":28.87,"h":28.9937,"l":28.86,"n":771,"o":28.935,"t":"2026-09-24T14:30:00Z","v":53990,"vw":28.938841},{"c":28.82,"h":28.8751,"l":28.82,"n":638,"o":28.87,"t":"2026-09-24T14:45:00Z","v":45593,"vw":28.845911},{"c":28.76,"h":28.815,"l":28.76,"n":674,"o":28.81,"t":"2026-09-24T15:00:00Z","v":30864,"vw":28.789918},{"c":28.825,"h":28.835,"l":28.76,"n":737,"o":28.76,"t":"2026-09-24T15:15:00Z","v":52882,"vw":28.802032},{"c":28.815,"h":28.845,"l":28.8,"n":788,"o":28.83,"t":"2026-09-24T15:30:00Z","v":41780,"vw":28.824482},{"c":28.81,"h":28.825,"l":28.795,"n":657,"o":28.815,"t":"2026-09-24T15:45:00Z","v":26278,"vw":28.80853},{"c":28.88,"h":28.88,"l":28.8,"n":643,"o":28.8,"t":"2026-09-24T16:00:00Z","v":40220,"vw":28.833755},{"c":28.95,"h":29.1,"l":28.87,"n":1979,"o":28.89,"t":"2026-09-24T16:15:00Z","v":174363,"vw":28.969077},{"c":28.96,"h":29.03,"l":28.915,"n":1757,"o":28.94,"t":"2026-09-24T16:30:00Z","v":157233,"vw":28.959414},{"c":28.97,"h":29.055,"l":28.935,"n":1585,"o":28.955,"t":"2026-09-24T16:45:00Z","v":128358,"vw":28.998136},{"c":28.9839,"h":29.005,"l":28.94,"n":972,"o":28.97,"t":"2026-09-24T17:00:00Z","v":128068,"vw":28.982864},{"c":28.9509,"h":28.995,"l":28.94,"n":670,"o":28.98,"t":"2026-09-24T17:15:00Z","v":42373,"vw":28.964878},{"c":28.91,"h":28.96,"l":28.91,"n":808,"o":28.9522,"t":"2026-09-24T17:30:00Z","v":116511,"vw":28.92477},{"c":29.005,"h":29.015,"l":28.92,"n":1336,"o":28.92,"t":"2026-09-24T17:45:00Z","v":125821,"vw":28.968352},{"c":29,"h":29.045,"l":28.955,"n":1499,"o":29.01,"t":"2026-09-24T18:00:00Z","v":199568,"vw":29.018318},{"c":29.065,"h":29.08,"l":28.99,"n":1451,"o":29.01,"t":"2026-09-24T18:15:00Z","v":282144,"vw":29.036206},{"c":29.055,"h":29.1,"l":29.02,"n":831,"o":29.06,"t":"2026-09-24T18:30:00Z","v":43997,"vw":29.05218},{"c":29.031,"h":29.06,"l":29.02,"n":1006,"o":29.055,"t":"2026-09-24T18:45:00Z","v":84250,"vw":29.046074},{"c":29.035,"h":29.07,"l":29.02,"n":1074,"o":29.035,"t":"2026-09-24T19:00:00Z","v":82889,"vw":29.038041},{"c":29.075,"h":29.09,"l":29.02,"n":999,"o":29.035,"t":"2026-09-24T19:15:00Z","v":60601,"vw":29.051747},{"c":29.2,"h":29.2,"l":29.075,"n":1404,"o":29.075,"t":"2026-09-24T19:30:00Z","v":86618,"vw":29.141972},{"c":29.175,"h":29.25,"l":29.141,"n":3676,"o":29.205,"t":"2026-09-24T19:45:00Z","v":275274,"vw":29.179841},{"c":29.18,"h":29.18,"l":29.18,"n":40,"o":29.18,"t":"2026-09-24T20:00:00Z","v":350111,"vw":29.18},{"c":29.32,"h":29.32,"l":29.32,"n":2,"o":29.32,"t":"2026-09-25T09:00:00Z","v":272,"vw":29.32},{"c":29.35,"h":29.36,"l":29.3,"n":13,"o":29.3,"t":"2026-09-25T09:15:00Z","v":1023,"vw":29.326931},{"c":29.3,"h":29.45,"l":29.3,"n":9,"o":29.45,"t":"2026-09-25T09:45:00Z","v":1193,"vw":29.379119},{"c":29.34,"h":29.34,"l":29.34,"n":3,"o":29.34,"t":"2026-09-25T10:15:00Z","v":200,"vw":29.34},{"c":29.45,"h":29.45,"l":29.39,"n":7,"o":29.39,"t":"2026-09-25T13:15:00Z","v":662,"vw":29.429008},{"c":29.45,"h":29.5068,"l":29.3,"n":1229,"o":29.43,"t":"2026-09-25T13:30:00Z","v":125263,"vw":29.418215},{"c":29.42,"h":29.48,"l":29.405,"n":696,"o":29.45,"t":"2026-09-25T13:45:00Z","v":51809,"vw":29.442066},{"c":29.47,"h":29.475,"l":29.34,"n":973,"o":29.41,"t":"2026-09-25T14:00:00Z","v":54569,"vw":29.396822},{"c":29.475,"h":29.54,"l":29.425,"n":921,"o":29.48,"t":"2026-09-25T14:15:00Z","v":47984,"vw":29.473168},{"c":29.56,"h":29.58,"l":29.47,"n":1084,"o":29.485,"t":"2026-09-25T14:30:00Z","v":69131,"vw":29.5306},{"c":29.5,"h":29.565,"l":29.47,"n":790,"o":29.56,"t":"2026-09-25T14:45:00Z","v":38746,"vw":29.5197},{"c":29.535,"h":29.575,"l":29.495,"n":749,"o":29.5,"t":"2026-09-25T15:00:00Z","v":37388,"vw":29.531124},{"c":29.545,"h":29.575,"l":29.53,"n":687,"o":29.545,"t":"2026-09-25T15:15:00Z","v":32369,"vw":29.549797},{"c":29.485,"h":29.59,"l":29.485,"n":1367,"o":29.55,"t":"2026-09-25T15:30:00Z","v":79385,"vw":29.5496},{"c":29.62,"h":29.625,"l":29.465,"n":915,"o":29.485,"t":"2026-09-25T15:45:00Z","v":54397,"vw":29.552925},{"c":29.8,"h":29.81,"l":29.635,"n":1275,"o":29.635,"t":"2026-09-25T16:00:00Z","v":77101,"vw":29.732308},{"c":29.745,"h":29.805,"l":29.715,"n":773,"o":29.8,"t":"2026-09-25T16:15:00Z","v":42390,"vw":29.760412},{"c":29.76,"h":29.78,"l":29.715,"n":858,"o":29.75,"t":"2026-09-25T16:30:00Z","v":48198,"vw":29.755261},{"c":29.74,"h":29.765,"l":29.735,"n":526,"o":29.765,"t":"2026-09-25T16:45:00Z","v":21590,"vw":29.747498},{"c":29.755,"h":29.775,"l":29.74,"n":561,"o":29.745,"t":"2026-09-25T17:00:00Z","v":25127,"vw":29.753342},{"c":29.75,"h":29.76,"l":29.725,"n":605,"o":29.7599,"t":"2026-09-25T17:15:00Z","v":24356,"vw":29.745896},{"c":29.69,"h":29.745,"l":29.65,"n":716,"o":29.74,"t":"2026-09-25T17:30:00Z","v":38484,"vw":29.691498},{"c":29.76,"h":29.76,"l":29.685,"n":658,"o":29.685,"t":"2026-09-25T17:45:00Z","v":21826,"vw":29.699367},{"c":29.725,"h":29.76,"l":29.7,"n":890,"o":29.76,"t":"2026-09-25T18:00:00Z","v":44052,"vw":29.721215},{"c":29.71,"h":29.74,"l":29.71,"n":719,"o":29.725,"t":"2026-09-25T18:15:00Z","v":28658,"vw":29.725103},{"c":29.685,"h":29.715,"l":29.66,"n":938,"o":29.715,"t":"2026-09-25T18:30:00Z","v":40719,"vw":29.680435},{"c":29.705,"h":29.705,"l":29.68,"n":793,"o":29.685,"t":"2026-09-25T18:45:00Z","v":28731,"vw":29.691835},{"c":29.735,"h":29.735,"l":29.675,"n":1097,"o":29.705,"t":"2026-09-25T19:00:00Z","v":42835,"vw":29.702309},{"c":29.705,"h":29.745,"l":29.7,"n":1016,"o":29.73,"t":"2026-09-25T19:15:00Z","v":43506,"vw":29.726596},{"c":29.71,"h":29.725,"l":29.645,"n":1483,"o":29.71,"t":"2026-09-25T19:30:00Z","v":80381,"vw":29.687316},{"c":29.64,"h":29.735,"l":29.62,"n":3994,"o":29.72,"t":"2026-09-25T19:45:00Z","v":268449,"vw":29.662871},{"c":29.64,"h":29.64,"l":29.64,"n":30,"o":29.64,"t":"2026-09-25T20:00:00Z","v":337308,"vw":29.64},{"c":29.45,"h":29.45,"l":29.45,"n":1,"o":29.45,"t":"2026-09-28T08:00:00Z","v":196,"vw":29.45},{"c":29.415,"h":29.62,"l":29.32,"n":891,"o":29.62,"t":"2026-09-28T13:30:00Z","v":74122,"vw":29.457507},{"c":29.33,"h":29.47,"l":29.305,"n":1034,"o":29.42,"t":"2026-09-28T13:45:00Z","v":63430,"vw":29.378183},{"c":29.375,"h":29.435,"l":29.285,"n":889,"o":29.33,"t":"2026-09-28T14:00:00Z","v":45686,"vw":29.356939},{"c":29.39,"h":29.395,"l":29.27,"n":853,"o":29.38,"t":"2026-09-28T14:15:00Z","v":55775,"vw":29.330831},{"c":29.33,"h":29.385,"l":29.28,"n":583,"o":29.385,"t":"2026-09-28T14:30:00Z","v":37755,"vw":29.321562},{"c":29.24,"h":29.34,"l":29.215,"n":988,"o":29.335,"t":"2026-09-28T14:45:00Z","v":61331,"vw":29.251682},{"c":29.16,"h":29.26,"l":29.16,"n":1262,"o":29.25,"t":"2026-09-28T15:00:00Z","v":99858,"vw":29.200512},{"c":29.19,"h":29.2,"l":29.155,"n":806,"o":29.17,"t":"2026-09-28T15:15:00Z","v":41652,"vw":29.184969},{"c":29.17,"h":29.2,"l":29.14,"n":645,"o":29.19,"t":"2026-09-28T15:30:00Z","v":27444,"vw":29.179247},{"c":29.125,"h":29.175,"l":29.12,"n":496,"o":29.17,"t":"2026-09-28T15:45:00Z","v":19828,"vw":29.149687},{"c":29.17,"h":29.17,"l":29.13,"n":590,"o":29.13,"t":"2026-09-28T16:00:00Z","v":25976,"vw":29.151784},{"c":29.31,"h":29.34,"l":29.155,"n":1254,"o":29.17,"t":"2026-09-28T16:15:00Z","v":68559,"vw":29.237351},{"c":29.19,"h":29.31,"l":29.18,"n":724,"o":29.31,"t":"2026-09-28T16:30:00Z","v":35086,"vw":29.240597},{"c":29.19,"h":29.235,"l":29.145,"n":699,"o":29.2,"t":"2026-09-28T16:45:00Z","v":41311,"vw":29.174567},{"c":29.3,"h":29.39,"l":29.1801,"n":1473,"o":29.1801,"t":"2026-09-28T17:00:00Z","v":91152,"vw":29.282675},{"c":29.23,"h":29.305,"l":29.21,"n":616,"o":29.275,"t":"2026-09-28T17:15:00Z","v":30022,"vw":29.262818},{"c":29.265,"h":29.265,"l":29.195,"n":566,"o":29.23,"t":"2026-09-28T17:30:00Z","v":27119,"vw":29.229284},{"c":29.235,"h":29.275,"l":29.225,"n":691,"o":29.265,"t":"2026-09-28T17:45:00Z","v":42105,"vw":29.245329},{"c":29.24,"h":29.24,"l":29.215,"n":681,"o":29.23,"t":"2026-09-28T18:00:00Z","v":42281,"vw":29.233656},{"c":29.2303,"h":29.245,"l":29.2124,"n":701,"o":29.2409,"t":"2026-09-28T18:15:00Z","v":24465,"vw":29.228644},{"c":29.235,"h":29.24,"l":29.21,"n":755,"o":29.23,"t":"2026-09-28T18:30:00Z","v":46956,"vw":29.222209},{"c":29.2,"h":29.235,"l":29.18,"n":847,"o":29.235,"t":"2026-09-28T18:45:00Z","v":36728,"vw":29.203583},{"c":29.135,"h":29.21,"l":29.13,"n":915,"o":29.2,"t":"2026-09-28T19:00:00Z","v":106340,"vw":29.171419},{"c":29.155,"h":29.155,"l":29.08,"n":1217,"o":29.13,"t":"2026-09-28T19:15:00Z","v":68024,"vw":29.120308},{"c":29.13,"h":29.175,"l":29.13,"n":1462,"o":29.155,"t":"2026-09-28T19:30:00Z","v":76306,"vw":29.157056},{"c":29.065,"h":29.155,"l":29.025,"n":4106,"o":29.13,"t":"2026-09-28T19:45:00Z","v":306955,"vw":29.067662},{"c":29.06,"h":29.06,"l":29.06,"n":45,"o":29.06,"t":"2026-09-28T20:00:00Z","v":444336,"vw":29.06},{"c":29.08,"h":29.08,"l":29.08,"n":2,"o":29.08,"t":"2026-09-28T20:45:00Z","v":303,"vw":29.08},{"c":29.125,"h":29.45,"l":28.98,"n":745,"o":29.45,"t":"2026-09-29T13:30:00Z","v":69743,"vw":29.087188},{"c":28.91,"h":29.12,"l":28.91,"n":748,"o":29.115,"t":"2026-09-29T13:45:00Z","v":52190,"vw":29.006766},{"c":28.94,"h":29.02,"l":28.87,"n":1064,"o":28.92,"t":"2026-09-29T14:00:00Z","v":64835,"vw":28.930069},{"c":28.935,"h":28.98,"l":28.905,"n":1100,"o":28.935,"t":"2026-09-29T14:15:00Z","v":58272,"vw":28.943783},{"c":28.88,"h":28.95,"l":28.845,"n":985,"o":28.95,"t":"2026-09-29T14:30:00Z","v":50062,"vw":28.884423},{"c":28.895,"h":28.94,"l":28.87,"n":740,"o":28.885,"t":"2026-09-29T14:45:00Z","v":44721,"vw":28.919542},{"c":28.675,"h":28.9,"l":28.675,"n":913,"o":28.9,"t":"2026-09-29T15:00:00Z","v":71159,"vw":28.802801},{"c":28.685,"h":28.715,"l":28.635,"n":1051,"o":28.675,"t":"2026-09-29T15:15:00Z","v":67867,"vw":28.668491},{"c":28.61,"h":28.705,"l":28.565,"n":862,"o":28.69,"t":"2026-09-29T15:30:00Z","v":52027,"vw":28.629708},{"c":28.56,"h":28.645,"l":28.555,"n":885,"o":28.615,"t":"2026-09-29T15:45:00Z","v":47330,"vw":28.607551},{"c":28.625,"h":28.655,"l":28.56,"n":856,"o":28.56,"t":"2026-09-29T16:00:00Z","v":53921,"vw":28.592627},{"c":28.585,"h":28.63,"l":28.575,"n":647,"o":28.62,"t":"2026-09-29T16:15:00Z","v":38265,"vw":28.605979},{"c":28.64,"h":28.64,"l":28.58,"n":466,"o":28.585,"t":"2026-09-29T16:30:00Z","v":28205,"vw":28.599126},{"c":28.68,"h":28.685,"l":28.645,"n":559,"o":28.655,"t":"2026-09-29T16:45:00Z","v":33053,"vw":28.668709},{"c":28.615,"h":28.675,"l":28.58,"n":700,"o":28.675,"t":"2026-09-29T17:00:00Z","v":52838,"vw":28.623859},{"c":28.63,"h":28.63,"l":28.59,"n":458,"o":28.615,"t":"2026-09-29T17:15:00Z","v":21836,"vw":28.612411},{"c":28.65,"h":28.655,"l":28.6,"n":720,"o":28.625,"t":"2026-09-29T17:30:00Z","v":42709,"vw":28.630616},{"c":28.595,"h":28.705,"l":28.594,"n":881,"o":28.66,"t":"2026-09-29T17:45:00Z","v":52825,"vw":28.65672},{"c":28.64,"h":28.665,"l":28.57,"n":960,"o":28.61,"t":"2026-09-29T18:00:00Z","v":61858,"vw":28.620504},{"c":28.615,"h":28.66,"l":28.595,"n":1007,"o":28.64,"t":"2026-09-29T18:15:00Z","v":100879,"vw":28.628805},{"c":28.585,"h":28.645,"l":28.545,"n":2853,"o":28.615,"t":"2026-09-29T18:30:00Z","v":426322,"vw":28.59573},{"c":28.56,"h":28.6,"l":28.53,"n":1221,"o":28.585,"t":"2026-09-29T18:45:00Z","v":74502,"vw":28.561397},{"c":28.595,"h":28.595,"l":28.55,"n":975,"o":28.555,"t":"2026-09-29T19:00:00Z","v":57340,"vw":28.565799},{"c":28.5275,"h":28.595,"l":28.515,"n":3282,"o":28.595,"t":"2026-09-29T19:15:00Z","v":537364,"vw":28.535122},{"c":28.615,"h":28.615,"l":28.515,"n":3757,"o":28.525,"t":"2026-09-29T19:30:00Z","v":474952,"vw":28.550604},{"c":28.69,"h":28.73,"l":28.615,"n":5209,"o":28.615,"t":"2026-09-29T19:45:00Z","v":468727,"vw":28.688931},{"c":28.69,"h":28.69,"l":28.69,"n":39,"o":28.69,"t":"2026-09-29T20:00:00Z","v":469846,"vw":28.69},{"c":28.77,"h":28.77,"l":28.77,"n":2,"o":28.77,"t":"2026-09-29T21:15:00Z","v":500,"vw":28.77},{"c":28.85,"h":29.35,"l":28.85,"n":44,"o":29.35,"t":"2026-09-30T12:30:00Z","v":4722,"vw":29.04229},{"c":28.87,"h":29,"l":28.7,"n":836,"o":28.7,"t":"2026-09-30T13:30:00Z","v":66719,"vw":28.832322},{"c":28.67,"h":28.88,"l":28.67,"n":829,"o":28.88,"t":"2026-09-30T13:45:00Z","v":50136,"vw":28.808756},{"c":28.75,"h":28.85,"l":28.62,"n":1242,"o":28.67,"t":"2026-09-30T14:00:00Z","v":175105,"vw":28.761614},{"c":28.7,"h":28.825,"l":28.695,"n":1255,"o":28.745,"t":"2026-09-30T14:15:00Z","v":86294,"vw":28.753982},{"c":28.715,"h":28.73,"l":28.65,"n":899,"o":28.7,"t":"2026-09-30T14:30:00Z","v":56895,"vw":28.699684},{"c":28.73,"h":28.76,"l":28.7,"n":799,"o":28.71,"t":"2026-09-30T14:45:00Z","v":48658,"vw":28.725062},{"c":28.7,"h":28.75,"l":28.685,"n":918,"o":28.725,"t":"2026-09-30T15:00:00Z","v":50709,"vw":28.725453},{"c":28.73,"h":28.76,"l":28.685,"n":751,"o":28.706,"t":"2026-09-30T15:15:00Z","v":36601,"vw":28.72648},{"c":28.66,"h":28.725,"l":28.655,"n":806,"o":28.72,"t":"2026-09-30T15:30:00Z","v":36416,"vw":28.681343},{"c":28.645,"h":28.665,"l":28.615,"n":648,"o":28.66,"t":"2026-09-30T15:45:00Z","v":29762,"vw":28.640105},{"c":28.655,"h":28.685,"l":28.645,"n":693,"o":28.645,"t":"2026-09-30T16:00:00Z","v":34161,"vw":28.666052},{"c":28.595,"h":28.66,"l":28.595,"n":699,"o":28.65,"t":"2026-09-30T16:15:00Z","v":40758,"vw":28.636914},{"c":28.625,"h":28.63,"l":28.575,"n":714,"o":28.59,"t":"2026-09-30T16:30:00Z","v":41004,"vw":28.612564},{"c":28.605,"h":28.6238,"l":28.58,"n":617,"o":28.6238,"t":"2026-09-30T16:45:00Z","v":39329,"vw":28.599051},{"c":28.595,"h":28.62,"l":28.585,"n":577,"o":28.6,"t":"2026-09-30T17:00:00Z","v":29976,"vw":28.602887},{"c":28.545,"h":28.595,"l":28.5,"n":812,"o":28.595,"t":"2026-09-30T17:15:00Z","v":53210,"vw":28.535635},{"c":28.595,"h":28.595,"l":28.53,"n":678,"o":28.55,"t":"2026-09-30T17:30:00Z","v":38315,"vw":28.556082},{"c":28.555,"h":28.6,"l":28.51,"n":765,"o":28.6,"t":"2026-09-30T17:45:00Z","v":40101,"vw":28.55711},{"c":28.545,"h":28.56,"l":28.535,"n":680,"o":28.55,"t":"2026-09-30T18:00:00Z","v":41322,"vw":28.546191},{"c":28.51,"h":28.545,"l":28.485,"n":711,"o":28.545,"t":"2026-09-30T18:15:00Z","v":34120,"vw":28.518694},{"c":28.555,"h":28.5591,"l":28.495,"n":777,"o":28.52,"t":"2026-09-30T18:30:00Z","v":50672,"vw":28.524575},{"c":28.545,"h":28.555,"l":28.51,"n":757,"o":28.555,"t":"2026-09-30T18:45:00Z","v":35687,"vw":28.533189},{"c":28.595,"h":28.605,"l":28.545,"n":826,"o":28.545,"t":"2026-09-30T19:00:00Z","v":50375,"vw":28.572342},{"c":28.61,"h":28.6291,"l":28.585,"n":876,"o":28.6,"t":"2026-09-30T19:15:00Z","v":43584,"vw":28.606391},{"c":28.675,"h":28.695,"l":28.6,"n":1499,"o":28.6,"t":"2026-09-30T19:30:00Z","v":103074,"vw":28.65553},{"c":28.6,"h":28.685,"l":28.595,"n":3933,"o":28.68,"t":"2026-09-30T19:45:00Z","v":320277,"vw":28.633838},{"c":28.6,"h":28.6,"l":28.6,"n":54,"o":28.6,"t":"2026-09-30T20:00:00Z","v":803873,"vw":28.6},{"c":28.57,"h":28.57,"l":28.57,"n":1,"o":28.57,"t":"2026-10-01T08:00:00Z","v":1223,"vw":28.57},{"c":28.5,"h":28.5,"l":28.5,"n":2,"o":28.5,"t":"2026-10-01T13:15:00Z","v":130,"vw":28.5},{"c":28.16,"h":28.521,"l":28.1215,"n":1235,"o":28.42,"t":"2026-10-01T13:30:00Z","v":141857,"vw":28.391304},{"c":28.166,"h":28.31,"l":28.155,"n":1065,"o":28.16,"t":"2026-10-01T13:45:00Z","v":61113,"vw":28.217177},{"c":28.01,"h":28.17,"l":27.96,"n":1864,"o":28.165,"t":"2026-10-01T14:00:00Z","v":105691,"vw":28.032091},{"c":28.04,"h":28.11,"l":27.995,"n":1488,"o":28.01,"t":"2026-10-01T14:15:00Z","v":151068,"vw":28.037352},{"c":28.1,"h":28.13,"l":27.98,"n":1533,"o":28.05,"t":"2026-10-01T14:30:00Z","v":97136,"vw":28.057428},{"c":28.115,"h":28.145,"l":28.025,"n":1534,"o":28.1,"t":"2026-10-01T14:45:00Z","v":96556,"vw":28.102146},{"c":28.005,"h":28.13,"l":27.995,"n":1590,"o":28.12,"t":"2026-10-01T15:00:00Z","v":111484,"vw":28.04538},{"c":28.055,"h":28.08,"l":28,"n":2996,"o":28.005,"t":"2026-10-01T15:15:00Z","v":280632,"vw":28.026078},{"c":28.15,"h":28.15,"l":27.99,"n":1074,"o":28.055,"t":"2026-10-01T15:30:00Z","v":52507,"vw":28.063755},{"c":28.245,"h":28.255,"l":28.15,"n":4006,"o":28.155,"t":"2026-10-01T15:45:00Z","v":392701,"vw":28.217301},{"c":28.38,"h":28.395,"l":28.24,"n":959,"o":28.245,"t":"2026-10-01T16:00:00Z","v":69518,"vw":28.323997},{"c":28.47,"h":28.47,"l":28.355,"n":711,"o":28.375,"t":"2026-10-01T16:15:00Z","v":130915,"vw":28.428183},{"c":28.5001,"h":28.52,"l":28.46,"n":583,"o":28.465,"t":"2026-10-01T16:30:00Z","v":26990,"vw":28.491375},{"c":28.48,"h":28.52,"l":28.445,"n":852,"o":28.51,"t":"2026-10-01T16:45:00Z","v":44282,"vw":28.474645},{"c":28.495,"h":28.53,"l":28.465,"n":604,"o":28.47,"t":"2026-10-01T17:00:00Z","v":32266,"vw":28.493798},{"c":28.52,"h":28.58,"l":28.475,"n":802,"o":28.49,"t":"2026-10-01T17:15:00Z","v":41838,"vw":28.525427},{"c":28.555,"h":28.58,"l":28.505,"n":1842,"o":28.515,"t":"2026-10-01T17:30:00Z","v":172611,"vw":28.542745},{"c":28.535,"h":28.565,"l":28.51,"n":995,"o":28.555,"t":"2026-10-01T17:45:00Z","v":69310,"vw":28.539276},{"c":28.545,"h":28.545,"l":28.46,"n":1015,"o":28.535,"t":"2026-10-01T18:00:00Z","v":64241,"vw":28.498297},{"c":28.535,"h":28.57,"l":28.525,"n":820,"o":28.55,"t":"2026-10-01T18:15:00Z","v":37688,"vw":28.551528},{"c":28.565,"h":28.615,"l":28.525,"n":803,"o":28.53,"t":"2026-10-01T18:30:00Z","v":31909,"vw":28.57544},{"c":28.56,"h":28.57,"l":28.545,"n":705,"o":28.56,"t":"2026-10-01T18:45:00Z","v":33812,"vw":28.555885},{"c":28.615,"h":28.615,"l":28.5601,"n":660,"o":28.5601,"t":"2026-10-01T19:00:00Z","v":28551,"vw":28.592997},{"c":28.685,"h":28.7,"l":28.615,"n":1007,"o":28.615,"t":"2026-10-01T19:15:00Z","v":50508,"vw":28.664331},{"c":28.695,"h":28.725,"l":28.64,"n":1494,"o":28.69,"t":"2026-10-01T19:30:00Z","v":86728,"vw":28.682838},{"c":28.735,"h":28.83,"l":28.695,"n":4849,"o":28.695,"t":"2026-10-01T19:45:00Z","v":405759,"vw":28.749434},{"c":28.73,"h":28.73,"l":28.73,"n":34,"o":28.73,"t":"2026-10-01T20:00:00Z","v":457972,"vw":28.73},{"c":29.14,"h":29.24,"l":28.85,"n":1178,"o":28.93,"t":"2026-10-02T13:30:00Z","v":87775,"vw":29.113395},{"c":29.015,"h":29.25,"l":29.01,"n":945,"o":29.155,"t":"2026-10-02T13:45:00Z","v":51984,"vw":29.113264},{"c":29.125,"h":29.185,"l":28.95,"n":1367,"o":29.005,"t":"2026-10-02T14:00:00Z","v":83973,"vw":29.089525},{"c":29.17,"h":29.19,"l":29.095,"n":932,"o":29.13,"t":"2026-10-02T14:15:00Z","v":45861,"vw":29.144462},{"c":29.135,"h":29.18,"l":29.09,"n":947,"o":29.17,"t":"2026-10-02T14:30:00Z","v":133170,"vw":29.140397},{"c":29.135,"h":29.205,"l":29.0901,"n":1355,"o":29.14,"t":"2026-10-02T14:45:00Z","v":106462,"vw":29.154902},{"c":28.955,"h":29.15,"l":28.945,"n":1173,"o":29.145,"t":"2026-10-02T15:00:00Z","v":61116,"vw":29.038226},{"c":28.99,"h":28.99,"l":28.87,"n":1217,"o":28.96,"t":"2026-10-02T15:15:00Z","v":70729,"vw":28.928603},{"c":28.995,"h":29.03,"l":28.96,"n":961,"o":28.99,"t":"2026-10-02T15:30:00Z","v":59039,"vw":29.002928},{"c":28.975,"h":28.99,"l":28.965,"n":702,"o":28.99,"t":"2026-10-02T15:45:00Z","v":31890,"vw":28.97869},{"c":28.945,"h":28.99,"l":28.9,"n":909,"o":28.98,"t":"2026-10-02T16:00:00Z","v":103435,"vw":28.93711},{"c":28.93,"h":28.965,"l":28.92,"n":936,"o":28.935,"t":"2026-10-02T16:15:00Z","v":52450,"vw":28.941893},{"c":28.895,"h":28.94,"l":28.885,"n":640,"o":28.935,"t":"2026-10-02T16:30:00Z","v":31168,"vw":28.903506},{"c":28.945,"h":28.965,"l":28.89,"n":527,"o":28.9,"t":"2026-10-02T16:45:00Z","v":21924,"vw":28.9332},{"c":28.935,"h":28.985,"l":28.925,"n":710,"o":28.96,"t":"2026-10-02T17:00:00Z","v":35796,"vw":28.959212},{"c":28.855,"h":28.94,"l":28.83,"n":769,"o":28.925,"t":"2026-10-02T17:15:00Z","v":41831,"vw":28.874379},{"c":28.855,"h":28.895,"l":28.85,"n":1188,"o":28.855,"t":"2026-10-02T17:30:00Z","v":134667,"vw":28.865037},{"c":28.845,"h":28.865,"l":28.8,"n":1113,"o":28.855,"t":"2026-10-02T17:45:00Z","v":95384,"vw":28.835319},{"c":28.865,"h":28.87,"l":28.845,"n":690,"o":28.845,"t":"2026-10-02T18:00:00Z","v":38019,"vw":28.85741},{"c":28.815,"h":28.865,"l":28.8,"n":714,"o":28.865,"t":"2026-10-02T18:15:00Z","v":38717,"vw":28.822367},{"c":28.845,"h":28.855,"l":28.805,"n":652,"o":28.8101,"t":"2026-10-02T18:30:00Z","v":27652,"vw":28.824097},{"c":28.855,"h":28.855,"l":28.835,"n":697,"o":28.845,"t":"2026-10-02T18:45:00Z","v":36175,"vw":28.843685},{"c":28.905,"h":28.92,"l":28.85,"n":793,"o":28.852,"t":"2026-10-02T19:00:00Z","v":49695,"vw":28.88506},{"c":28.925,"h":28.94,"l":28.89,"n":1015,"o":28.905,"t":"2026-10-02T19:15:00Z","v":54238,"vw":28.916024},{"c":28.97,"h":28.985,"l":28.91,"n":1574,"o":28.925,"t":"2026-10-02T19:30:00Z","v":96869,"vw":28.946846},{"c":28.915,"h":28.99,"l":28.865,"n":4021,"o":28.975,"t":"2026-10-02T19:45:00Z","v":324598,"vw":28.917509},{"c":28.92,"h":28.92,"l":28.92,"n":31,"o":28.92,"t":"2026-10-02T20:00:00Z","v":458159,"vw":28.92},{"c":28.95,"h":29.15,"l":28.85,"n":60,"o":29,"t":"2026-10-05T12:15:00Z","v":7047,"vw":29.078251},{"c":29,"h":29,"l":29,"n":5,"o":29,"t":"2026-10-05T13:15:00Z","v":1080,"vw":29},{"c":28.69,"h":29.05,"l":28.65,"n":811,"o":29,"t":"2026-10-05T13:30:00Z","v":101182,"vw":28.904569},{"c":28.665,"h":28.72,"l":28.61,"n":898,"o":28.7,"t":"2026-10-05T13:45:00Z","v":43568,"vw":28.665666},{"c":28.86,"h":28.87,"l":28.61,"n":1416,"o":28.66,"t":"2026-10-05T14:00:00Z","v":67906,"vw":28.756499},{"c":28.95,"h":29.01,"l":28.86,"n":1091,"o":28.86,"t":"2026-10-05T14:15:00Z","v":44074,"vw":28.937691},{"c":28.85,"h":28.98,"l":28.845,"n":1291,"o":28.96,"t":"2026-10-05T14:30:00Z","v":94918,"vw":28.92368},{"c":28.91,"h":28.915,"l":28.825,"n":824,"o":28.86,"t":"2026-10-05T14:45:00Z","v":32591,"vw":28.86224},{"c":28.92,"h":28.92,"l":28.855,"n":905,"o":28.91,"t":"2026-10-05T15:00:00Z","v":46237,"vw":28.895007},{"c":28.9,"h":28.935,"l":28.885,"n":748,"o":28.915,"t":"2026-10-05T15:15:00Z","v":31724,"vw":28.906367},{"c":28.955,"h":28.965,"l":28.875,"n":975,"o":28.895,"t":"2026-10-05T15:30:00Z","v":70705,"vw":28.912167},{"c":28.975,"h":28.98,"l":28.945,"n":614,"o":28.95,"t":"2026-10-05T15:45:00Z","v":22319,"vw":28.962627},{"c":28.975,"h":28.985,"l":28.925,"n":642,"o":28.97,"t":"2026-10-05T16:00:00Z","v":30362,"vw":28.959618},{"c":28.975,"h":29.005,"l":28.96,"n":655,"o":28.975,"t":"2026-10-05T16:15:00Z","v":30432,"vw":28.980537},{"c":29.015,"h":29.025,"l":28.96,"n":606,"o":28.975,"t":"2026-10-05T16:30:00Z","v":27632,"vw":28.98758},{"c":29.045,"h":29.045,"l":29.015,"n":621,"o":29.015,"t":"2026-10-05T16:45:00Z","v":30550,"vw":29.032514},{"c":29.03,"h":29.045,"l":29.005,"n":806,"o":29.045,"t":"2026-10-05T17:00:00Z","v":41240,"vw":29.031789},{"c":29.04,"h":29.045,"l":29.025,"n":555,"o":29.04,"t":"2026-10-05T17:15:00Z","v":24871,"vw":29.038482},{"c":29.085,"h":29.095,"l":29.035,"n":687,"o":29.045,"t":"2026-10-05T17:30:00Z","v":42324,"vw":29.056458},{"c":29.065,"h":29.085,"l":29.045,"n":722,"o":29.085,"t":"2026-10-05T17:45:00Z","v":32036,"vw":29.061097},{"c":29.02,"h":29.075,"l":29.005,"n":795,"o":29.065,"t":"2026-10-05T18:00:00Z","v":41539,"vw":29.045891},{"c":29.035,"h":29.045,"l":29.005,"n":676,"o":29.02,"t":"2026-10-05T18:15:00Z","v":30627,"vw":29.027641},{"c":29.015,"h":29.04,"l":29.015,"n":714,"o":29.0398,"t":"2026-10-05T18:30:00Z","v":36251,"vw":29.029899},{"c":28.985,"h":29.015,"l":28.965,"n":885,"o":29.015,"t":"2026-10-05T18:45:00Z","v":61556,"vw":28.985091},{"c":29.05,"h":29.065,"l":28.98,"n":1293,"o":28.985,"t":"2026-10-05T19:00:00Z","v":161090,"vw":29.021245},{"c":28.985,"h":29.05,"l":28.96,"n":1118,"o":29.05,"t":"2026-10-05T19:15:00Z","v":73081,"vw":29.005282},{"c":28.95,"h":28.995,"l":28.925,"n":1414,"o":28.9851,"t":"2026-10-05T19:30:00Z","v":88992,"vw":28.959823},{"c":28.85,"h":28.955,"l":28.775,"n":4016,"o":28.95,"t":"2026-10-05T19:45:00Z","v":325009,"vw":28.837247},{"c":28.84,"h":28.84,"l":28.84,"n":35,"o":28.84,"t":"2026-10-05T20:00:00Z","v":918377,"vw":28.84},{"c":28.98,"h":28.98,"l":28.98,"n":3,"o":28.98,"t":"2026-10-06T08:00:00Z","v":196,"vw":28.98},{"c":28.95,"h":29.035,"l":28.91,"n":860,"o":28.99,"t":"2026-10-06T13:30:00Z","v":85574,"vw":28.986516},{"c":29.01,"h":29.01,"l":28.93,"n":943,"o":28.95,"t":"2026-10-06T13:45:00Z","v":52104,"vw":28.972544},{"c":29.115,"h":29.165,"l":28.98,"n":1185,"o":29,"t":"2026-10-06T14:00:00Z","v":65300,"vw":29.116843},{"c":28.96,"h":29.125,"l":28.95,"n":1200,"o":29.12,"t":"2026-10-06T14:15:00Z","v":52780,"vw":29.036989},{"c":28.885,"h":28.98,"l":28.885,"n":1026,"o":28.97,"t":"2026-10-06T14:30:00Z","v":49885,"vw":28.947424},{"c":28.965,"h":28.975,"l":28.885,"n":1065,"o":28.89,"t":"2026-10-06T14:45:00Z","v":47571,"vw":28.938122},{"c":28.995,"h":29,"l":28.935,"n":947,"o":28.97,"t":"2026-10-06T15:00:00Z","v":42604,"vw":28.971784},{"c":29.05,"h":29.06,"l":28.99,"n":1342,"o":29.005,"t":"2026-10-06T15:15:00Z","v":77060,"vw":29.023218},{"c":29.035,"h":29.04,"l":29,"n":754,"o":29.04,"t":"2026-10-06T15:30:00Z","v":32273,"vw":29.019283},{"c":28.99,"h":29.04,"l":28.985,"n":805,"o":29.035,"t":"2026-10-06T15:45:00Z","v":41815,"vw":29.012137},{"c":28.95,"h":28.995,"l":28.94,"n":838,"o":28.985,"t":"2026-10-06T16:00:00Z","v":42177,"vw":28.966096},{"c":28.915,"h":28.97,"l":28.9,"n":848,"o":28.94,"t":"2026-10-06T16:15:00Z","v":45143,"vw":28.936635},{"c":28.935,"h":28.95,"l":28.895,"n":689,"o":28.91,"t":"2026-10-06T16:30:00Z","v":37684,"vw":28.922691},{"c":28.915,"h":28.945,"l":28.895,"n":772,"o":28.94,"t":"2026-10-06T16:45:00Z","v":38381,"vw":28.911201},{"c":28.9,"h":28.925,"l":28.88,"n":755,"o":28.915,"t":"2026-10-06T17:00:00Z","v":45479,"vw":28.905206},{"c":28.845,"h":28.91,"l":28.82,"n":1161,"o":28.91,"t":"2026-10-06T17:15:00Z","v":74527,"vw":28.866701},{"c":28.815,"h":28.865,"l":28.805,"n":816,"o":28.84,"t":"2026-10-06T17:30:00Z","v":43635,"vw":28.830853},{"c":28.83,"h":28.845,"l":28.815,"n":905,"o":28.815,"t":"2026-10-06T17:45:00Z","v":50511,"vw":28.827795},{"c":28.805,"h":28.84,"l":28.795,"n":958,"o":28.83,"t":"2026-10-06T18:00:00Z","v":64662,"vw":28.816011},{"c":28.755,"h":28.8065,"l":28.75,"n":809,"o":28.805,"t":"2026-10-06T18:15:00Z","v":48131,"vw":28.769096},{"c":28.755,"h":28.77,"l":28.745,"n":817,"o":28.755,"t":"2026-10-06T18:30:00Z","v":53178,"vw":28.757762},{"c":28.785,"h":28.785,"l":28.745,"n":864,"o":28.755,"t":"2026-10-06T18:45:00Z","v":48173,"vw":28.761279},{"c":28.825,"h":28.835,"l":28.775,"n":840,"o":28.78,"t":"2026-10-06T19:00:00Z","v":46427,"vw":28.80519},{"c":28.895,"h":28.895,"l":28.81,"n":1031,"o":28.83,"t":"2026-10-06T19:15:00Z","v":73417,"vw":28.832736},{"c":28.885,"h":28.915,"l":28.855,"n":1499,"o":28.9,"t":"2026-10-06T19:30:00Z","v":115703,"vw":28.890132},{"c":28.885,"h":28.92,"l":28.85,"n":4108,"o":28.88,"t":"2026-10-06T19:45:00Z","v":364207,"vw":28.884074},{"c":28.89,"h":28.89,"l":28.89,"n":46,"o":28.89,"t":"2026-10-06T20:00:00Z","v":686552,"vw":28.89},{"c":28.77,"h":28.77,"l":28.77,"n":1,"o":28.77,"t":"2026-10-07T08:00:00Z","v":100,"vw":28.77},{"c":28.9,"h":28.9,"l":28.9,"n":2,"o":28.9,"t":"2026-10-07T11:00:00Z","v":209,"vw":28.9},{"c":28.71,"h":28.71,"l":28.71,"n":3,"o":28.71,"t":"2026-10-07T11:30:00Z","v":200,"vw":28.71},{"c":28.295,"h":28.905,"l":28.295,"n":1158,"o":28.59,"t":"2026-10-07T13:30:00Z","v":93270,"vw":28.477242},{"c":28.185,"h":28.355,"l":28.17,"n":1120,"o":28.3,"t":"2026-10-07T13:45:00Z","v":105047,"vw":28.24478},{"c":28.155,"h":28.3,"l":28.15,"n":1502,"o":28.19,"t":"2026-10-07T14:00:00Z","v":75746,"vw":28.229671},{"c":28.085,"h":28.18,"l":28.085,"n":1178,"o":28.16,"t":"2026-10-07T14:15:00Z","v":51062,"vw":28.141626},{"c":28.07,"h":28.14,"l":28.02,"n":1401,"o":28.09,"t":"2026-10-07T14:30:00Z","v":91013,"vw":28.078826},{"c":28.025,"h":28.115,"l":28.015,"n":1732,"o":28.07,"t":"2026-10-07T14:45:00Z","v":112626,"vw":28.049358},{"c":28.03,"h":28.085,"l":27.975,"n":2252,"o":28.025,"t":"2026-10-07T15:00:00Z","v":250147,"vw":28.029723},{"c":28.02,"h":28.04,"l":27.97,"n":1082,"o":28.03,"t":"2026-10-07T15:15:00Z","v":67498,"vw":28.004852},{"c":27.99,"h":28.05,"l":27.975,"n":1177,"o":28.015,"t":"2026-10-07T15:30:00Z","v":71865,"vw":28.017604},{"c":28.04,"h":28.055,"l":27.955,"n":1031,"o":27.99,"t":"2026-10-07T15:45:00Z","v":47739,"vw":27.99012},{"c":28.1,"h":28.105,"l":28.02,"n":1135,"o":28.035,"t":"2026-10-07T16:00:00Z","v":54689,"vw":28.062285},{"c":28.145,"h":28.155,"l":28.095,"n":979,"o":28.095,"t":"2026-10-07T16:15:00Z","v":51683,"vw":28.121965},{"c":28.185,"h":28.185,"l":28.125,"n":951,"o":28.145,"t":"2026-10-07T16:30:00Z","v":51677,"vw":28.15565},{"c":28.235,"h":28.245,"l":28.185,"n":984,"o":28.185,"t":"2026-10-07T16:45:00Z","v":69854,"vw":28.20758},{"c":28.3,"h":28.3,"l":28.23,"n":1160,"o":28.235,"t":"2026-10-07T17:00:00Z","v":75360,"vw":28.256735},{"c":28.27,"h":28.335,"l":28.27,"n":793,"o":28.295,"t":"2026-10-07T17:15:00Z","v":37129,"vw":28.303801},{"c":28.28,"h":28.295,"l":28.255,"n":1070,"o":28.27,"t":"2026-10-07T17:30:00Z","v":59266,"vw":28.270946},{"c":28.2401,"h":28.32,"l":28.2401,"n":939,"o":28.28,"t":"2026-10-07T17:45:00Z","v":57568,"vw":28.277026},{"c":28.245,"h":28.265,"l":28.225,"n":1019,"o":28.24,"t":"2026-10-07T18:00:00Z","v":53088,"vw":28.242106},{"c":28.2,"h":28.27,"l":28.2,"n":864,"o":28.245,"t":"2026-10-07T18:15:00Z","v":77188,"vw":28.230051},{"c":28.21,"h":28.215,"l":28.16,"n":1333,"o":28.2,"t":"2026-10-07T18:30:00Z","v":110212,"vw":28.184322},{"c":28.21,"h":28.23,"l":28.19,"n":1097,"o":28.215,"t":"2026-10-07T18:45:00Z","v":78486,"vw":28.206358},{"c":28.205,"h":28.225,"l":28.195,"n":1249,"o":28.215,"t":"2026-10-07T19:00:00Z","v":90990,"vw":28.214058},{"c":28.235,"h":28.2376,"l":28.18,"n":1244,"o":28.2,"t":"2026-10-07T19:15:00Z","v":93829,"vw":28.203356},{"c":28.195,"h":28.23,"l":28.17,"n":1614,"o":28.23,"t":"2026-10-07T19:30:00Z","v":113485,"vw":28.198363},{"c":28.26,"h":28.29,"l":28.15,"n":5336,"o":28.195,"t":"2026-10-07T19:45:00Z","v":603965,"vw":28.220616},{"c":28.26,"h":28.27,"l":28.26,"n":48,"o":28.26,"t":"2026-10-07T20:00:00Z","v":548515,"vw":28.260004},{"c":28.01,"h":28.01,"l":28.01,"n":3,"o":28.01,"t":"2026-10-08T09:45:00Z","v":291,"vw":28.01},{"c":28.06,"h":28.17,"l":28.02,"n":510,"o":28.02,"t":"2026-10-08T13:30:00Z","v":53174,"vw":28.076935},{"c":28.12,"h":28.205,"l":28.03,"n":1342,"o":28.06,"t":"2026-10-08T13:45:00Z","v":88307,"vw":28.109945},{"c":28.15,"h":28.22,"l":28.1,"n":1280,"o":28.14,"t":"2026-10-08T14:00:00Z","v":74467,"vw":28.185416},{"c":28.06,"h":28.16,"l":28.02,"n":1021,"o":28.14,"t":"2026-10-08T14:15:00Z","v":44310,"vw":28.092971},{"c":28.08,"h":28.1,"l":28.035,"n":951,"o":28.055,"t":"2026-10-08T14:30:00Z","v":52894,"vw":28.074046},{"c":27.955,"h":28.09,"l":27.95,"n":1025,"o":28.09,"t":"2026-10-08T14:45:00Z","v":58476,"vw":28.014471},{"c":27.925,"h":27.99,"l":27.925,"n":880,"o":27.955,"t":"2026-10-08T15:00:00Z","v":42880,"vw":27.96444},{"c":27.965,"h":27.975,"l":27.91,"n":925,"o":27.925,"t":"2026-10-08T15:15:00Z","v":44197,"vw":27.935298},{"c":28.005,"h":28.005,"l":27.94,"n":1041,"o":27.97,"t":"2026-10-08T15:30:00Z","v":53289,"vw":27.969972},{"c":28.03,"h":28.03,"l":27.99,"n":878,"o":28.01,"t":"2026-10-08T15:45:00Z","v":51327,"vw":28.013556},{"c":28.08,"h":28.09,"l":28.015,"n":779,"o":28.025,"t":"2026-10-08T16:00:00Z","v":40945,"vw":28.052119},{"c":28.115,"h":28.24,"l":28.08,"n":2049,"o":28.08,"t":"2026-10-08T16:15:00Z","v":135225,"vw":28.149949},{"c":28.115,"h":28.135,"l":28.08,"n":762,"o":28.115,"t":"2026-10-08T16:30:00Z","v":38400,"vw":28.110281},{"c":28.335,"h":28.345,"l":28.095,"n":1587,"o":28.11,"t":"2026-10-08T16:45:00Z","v":196451,"vw":28.274986},{"c":28.375,"h":28.425,"l":28.27,"n":1837,"o":28.3454,"t":"2026-10-08T17:00:00Z","v":123132,"vw":28.339874},{"c":28.43,"h":28.5,"l":28.355,"n":1606,"o":28.375,"t":"2026-10-08T17:15:00Z","v":112493,"vw":28.418905},{"c":28.5,"h":28.505,"l":28.4,"n":1760,"o":28.43,"t":"2026-10-08T17:30:00Z","v":123983,"vw":28.426791},{"c":28.46,"h":28.53,"l":28.45,"n":1337,"o":28.505,"t":"2026-10-08T17:45:00Z","v":85559,"vw":28.477265},{"c":28.52,"h":28.5259,"l":28.46,"n":1013,"o":28.47,"t":"2026-10-08T18:00:00Z","v":51623,"vw":28.502025},{"c":28.485,"h":28.55,"l":28.465,"n":1036,"o":28.515,"t":"2026-10-08T18:15:00Z","v":52740,"vw":28.506322},{"c":28.495,"h":28.54,"l":28.475,"n":1176,"o":28.485,"t":"2026-10-08T18:30:00Z","v":57324,"vw":28.508903},{"c":28.485,"h":28.52,"l":28.475,"n":1045,"o":28.495,"t":"2026-10-08T18:45:00Z","v":58375,"vw":28.499166},{"c":28.52,"h":28.525,"l":28.47,"n":1232,"o":28.485,"t":"2026-10-08T19:00:00Z","v":67559,"vw":28.494306},{"c":28.515,"h":28.54,"l":28.505,"n":1376,"o":28.515,"t":"2026-10-08T19:15:00Z","v":80039,"vw":28.51911},{"c":28.475,"h":28.515,"l":28.451,"n":1779,"o":28.515,"t":"2026-10-08T19:30:00Z","v":89879,"vw":28.480599},{"c":28.535,"h":28.55,"l":28.48,"n":4144,"o":28.48,"t":"2026-10-08T19:45:00Z","v":391680,"vw":28.520813},{"c":28.57,"h":28.57,"l":28.53,"n":46,"o":28.53,"t":"2026-10-08T20:00:00Z","v":1177715,"vw":28.530007},{"c":28.53,"h":28.53,"l":28.53,"n":1,"o":28.53,"t":"2026-10-09T08:00:00Z","v":100,"vw":28.53},{"c":28.43,"h":28.53,"l":28.43,"n":6,"o":28.53,"t":"2026-10-09T13:15:00Z","v":1234,"vw":28.495335},{"c":28.275,"h":28.53,"l":28.19,"n":951,"o":28.505,"t":"2026-10-09T13:30:00Z","v":88526,"vw":28.384343},{"c":28.3,"h":28.32,"l":28.22,"n":1615,"o":28.275,"t":"2026-10-09T13:45:00Z","v":108360,"vw":28.272877},{"c":28.26,"h":28.34,"l":28.23,"n":939,"o":28.31,"t":"2026-10-09T14:00:00Z","v":47929,"vw":28.28303},{"c":28.295,"h":28.305,"l":28.25,"n":732,"o":28.25,"t":"2026-10-09T14:15:00Z","v":31703,"vw":28.27646},{"c":28.255,"h":28.29,"l":28.23,"n":668,"o":28.29,"t":"2026-10-09T14:30:00Z","v":36333,"vw":28.251889},{"c":28.3,"h":28.34,"l":28.255,"n":683,"o":28.255,"t":"2026-10-09T14:45:00Z","v":31447,"vw":28.293528},{"c":28.35,"h":28.365,"l":28.29,"n":867,"o":28.305,"t":"2026-10-09T15:00:00Z","v":42261,"vw":28.332302},{"c":28.295,"h":28.39,"l":28.295,"n":594,"o":28.36,"t":"2026-10-09T15:15:00Z","v":27833,"vw":28.340833},{"c":28.28,"h":28.295,"l":28.22,"n":631,"o":28.295,"t":"2026-10-09T15:30:00Z","v":30827,"vw":28.269651},{"c":28.305,"h":28.32,"l":28.28,"n":618,"o":28.28,"t":"2026-10-09T15:45:00Z","v":27908,"vw":28.293035},{"c":28.2902,"h":28.325,"l":28.2845,"n":491,"o":28.305,"t":"2026-10-09T16:00:00Z","v":18509,"vw":28.298731},{"c":28.32,"h":28.335,"l":28.295,"n":621,"o":28.295,"t":"2026-10-09T16:15:00Z","v":21910,"vw":28.314278},{"c":28.315,"h":28.325,"l":28.29,"n":518,"o":28.31,"t":"2026-10-09T16:30:00Z","v":19457,"vw":28.311068},{"c":28.325,"h":28.33,"l":28.295,"n":622,"o":28.315,"t":"2026-10-09T16:45:00Z","v":32066,"vw":28.311543},{"c":28.325,"h":28.33,"l":28.31,"n":593,"o":28.33,"t":"2026-10-09T17:00:00Z","v":22913,"vw":28.319627},{"c":28.335,"h":28.355,"l":28.31,"n":623,"o":28.325,"t":"2026-10-09T17:15:00Z","v":34900,"vw":28.33125},{"c":28.365,"h":28.365,"l":28.325,"n":612,"o":28.335,"t":"2026-10-09T17:30:00Z","v":28190,"vw":28.342767},{"c":28.35,"h":28.365,"l":28.345,"n":522,"o":28.365,"t":"2026-10-09T17:45:00Z","v":19223,"vw":28.355404},{"c":28.335,"h":28.37,"l":28.33,"n":647,"o":28.355,"t":"2026-10-09T18:00:00Z","v":32090,"vw":28.344994},{"c":28.375,"h":28.375,"l":28.325,"n":871,"o":28.335,"t":"2026-10-09T18:15:00Z","v":62586,"vw":28.354936},{"c":28.375,"h":28.385,"l":28.36,"n":693,"o":28.375,"t":"2026-10-09T18:30:00Z","v":28980,"vw":28.369845},{"c":28.42,"h":28.435,"l":28.37,"n":814,"o":28.37,"t":"2026-10-09T18:45:00Z","v":43435,"vw":28.397724},{"c":28.425,"h":28.44,"l":28.405,"n":667,"o":28.43,"t":"2026-10-09T19:00:00Z","v":38086,"vw":28.425034},{"c":28.415,"h":28.42,"l":28.39,"n":911,"o":28.42,"t":"2026-10-09T19:15:00Z","v":46684,"vw":28.405032},{"c":28.355,"h":28.42,"l":28.355,"n":1256,"o":28.41,"t":"2026-10-09T19:30:00Z","v":73283,"vw":28.385377},{"c":28.37,"h":28.395,"l":28.33,"n":3125,"o":28.355,"t":"2026-10-09T19:45:00Z","v":230684,"vw":28.372745},{"c":28.37,"h":28.37,"l":28.37,"n":48,"o":28.37,"t":"2026-10-09T20:00:00Z","v":365665,"vw":28.37},{"c":28.21,"h":28.21,"l":28.21,"n":4,"o":28.21,"t":"2026-10-09T20:45:00Z","v":251,"vw":28.21},{"c":28.39,"h":28.55,"l":28.39,"n":524,"o":28.39,"t":"2026-10-12T13:30:00Z","v":33259,"vw":28.450558},{"c":28.365,"h":28.41,"l":28.33,"n":666,"o":28.4,"t":"2026-10-12T13:45:00Z","v":41651,"vw":28.373464},{"c":28.38,"h":28.465,"l":28.355,"n":1100,"o":28.37,"t":"2026-10-12T14:00:00Z","v":164709,"vw":28.395351},{"c":28.37,"h":28.4,"l":28.32,"n":918,"o":28.38,"t":"2026-10-12T14:15:00Z","v":42247,"vw":28.353884},{"c":28.375,"h":28.4,"l":28.355,"n":882,"o":28.37,"t":"2026-10-12T14:30:00Z","v":35540,"vw":28.378801},{"c":28.425,"h":28.45,"l":28.39,"n":827,"o":28.39,"t":"2026-10-12T14:45:00Z","v":34947,"vw":28.422776},{"c":28.42,"h":28.45,"l":28.365,"n":764,"o":28.43,"t":"2026-10-12T15:00:00Z","v":34362,"vw":28.416634},{"c":28.4651,"h":28.475,"l":28.39,"n":1294,"o":28.425,"t":"2026-10-12T15:15:00Z","v":121431,"vw":28.41189},{"c":28.52,"h":28.535,"l":28.47,"n":668,"o":28.47,"t":"2026-10-12T15:30:00Z","v":23246,"vw":28.494242},{"c":28.505,"h":28.515,"l":28.49,"n":812,"o":28.515,"t":"2026-10-12T15:45:00Z","v":39364,"vw":28.497556},{"c":28.535,"h":28.545,"l":28.51,"n":452,"o":28.52,"t":"2026-10-12T16:00:00Z","v":12498,"vw":28.528636},{"c":28.545,"h":28.555,"l":28.525,"n":492,"o":28.535,"t":"2026-10-12T16:15:00Z","v":20312,"vw":28.541106},{"c":28.575,"h":28.58,"l":28.535,"n":467,"o":28.545,"t":"2026-10-12T16:30:00Z","v":18454,"vw":28.561004},{"c":28.615,"h":28.625,"l":28.575,"n":659,"o":28.575,"t":"2026-10-12T16:45:00Z","v":31197,"vw":28.604654},{"c":28.62,"h":28.625,"l":28.595,"n":526,"o":28.615,"t":"2026-10-12T17:00:00Z","v":20666,"vw":28.611099},{"c":28.585,"h":28.635,"l":28.58,"n":634,"o":28.625,"t":"2026-10-12T17:15:00Z","v":29298,"vw":28.614915},{"c":28.585,"h":28.585,"l":28.555,"n":511,"o":28.585,"t":"2026-10-12T17:30:00Z","v":26749,"vw":28.569323},{"c":28.605,"h":28.615,"l":28.575,"n":498,"o":28.585,"t":"2026-10-12T17:45:00Z","v":30067,"vw":28.588709},{"c":28.56,"h":28.615,"l":28.56,"n":492,"o":28.61,"t":"2026-10-12T18:00:00Z","v":23418,"vw":28.589542},{"c":28.565,"h":28.5788,"l":28.54,"n":593,"o":28.565,"t":"2026-10-12T18:15:00Z","v":32976,"vw":28.557083},{"c":28.575,"h":28.585,"l":28.545,"n":707,"o":28.565,"t":"2026-10-12T18:30:00Z","v":51814,"vw":28.55854},{"c":28.565,"h":28.58,"l":28.545,"n":702,"o":28.575,"t":"2026-10-12T18:45:00Z","v":35539,"vw":28.565347},{"c":28.595,"h":28.615,"l":28.555,"n":856,"o":28.57,"t":"2026-10-12T19:00:00Z","v":62941,"vw":28.585265},{"c":28.595,"h":28.605,"l":28.56,"n":853,"o":28.595,"t":"2026-10-12T19:15:00Z","v":51777,"vw":28.579848},{"c":28.525,"h":28.59,"l":28.52,"n":1293,"o":28.59,"t":"2026-10-12T19:30:00Z","v":97886,"vw":28.557641},{"c":28.51,"h":28.54,"l":28.45,"n":3460,"o":28.525,"t":"2026-10-12T19:45:00Z","v":286591,"vw":28.496741},{"c":28.51,"h":28.51,"l":28.51,"n":35,"o":28.51,"t":"2026-10-12T20:00:00Z","v":376500,"vw":28.51},{"c":28.52,"h":28.52,"l":28.52,"n":4,"o":28.52,"t":"2026-10-13T13:00:00Z","v":390,"vw":28.52},{"c":28.51,"h":28.745,"l":28.48,"n":603,"o":28.64,"t":"2026-10-13T13:30:00Z","v":40231,"vw":28.61392},{"c":28.18,"h":28.545,"l":28.17,"n":771,"o":28.5,"t":"2026-10-13T13:45:00Z","v":40031,"vw":28.353675},{"c":28.15,"h":28.18,"l":28.035,"n":1428,"o":28.18,"t":"2026-10-13T14:00:00Z","v":80425,"vw":28.109337},{"c":28.23,"h":28.255,"l":28.12,"n":1126,"o":28.14,"t":"2026-10-13T14:15:00Z","v":57405,"vw":28.203316},{"c":28.16,"h":28.255,"l":28.11,"n":1320,"o":28.235,"t":"2026-10-13T14:30:00Z","v":118546,"vw":28.162138},{"c":28.205,"h":28.24,"l":28.14,"n":1085,"o":28.155,"t":"2026-10-13T14:45:00Z","v":74535,"vw":28.195726},{"c":28.22,"h":28.27,"l":28.19,"n":1000,"o":28.2,"t":"2026-10-13T15:00:00Z","v":98996,"vw":28.233429},{"c":28.21,"h":28.25,"l":28.195,"n":1031,"o":28.2188,"t":"2026-10-13T15:15:00Z","v":53634,"vw":28.218656},{"c":28.225,"h":28.25,"l":28.21,"n":1135,"o":28.215,"t":"2026-10-13T15:30:00Z","v":72538,"vw":28.230314},{"c":28.17,"h":28.22,"l":28.155,"n":1037,"o":28.22,"t":"2026-10-13T15:45:00Z","v":81851,"vw":28.173723},{"c":28.105,"h":28.17,"l":28.08,"n":860,"o":28.17,"t":"2026-10-13T16:00:00Z","v":48277,"vw":28.125681},{"c":28.09,"h":28.135,"l":28.09,"n":934,"o":28.105,"t":"2026-10-13T16:15:00Z","v":49224,"vw":28.107862},{"c":28.085,"h":28.0999,"l":28.055,"n":873,"o":28.0999,"t":"2026-10-13T16:30:00Z","v":40631,"vw":28.073946},{"c":28.105,"h":28.11,"l":28.07,"n":885,"o":28.08,"t":"2026-10-13T16:45:00Z","v":39645,"vw":28.09127},{"c":28.115,"h":28.135,"l":28.07,"n":831,"o":28.1,"t":"2026-10-13T17:00:00Z","v":37065,"vw":28.101524},{"c":28.125,"h":28.135,"l":28.1,"n":740,"o":28.115,"t":"2026-10-13T17:15:00Z","v":40810,"vw":28.114268},{"c":28.14,"h":28.17,"l":28.115,"n":1360,"o":28.125,"t":"2026-10-13T17:30:00Z","v":170436,"vw":28.14059},{"c":28.095,"h":28.15,"l":28.085,"n":958,"o":28.14,"t":"2026-10-13T17:45:00Z","v":73035,"vw":28.118883},{"c":28.155,"h":28.18,"l":28.095,"n":2626,"o":28.095,"t":"2026-10-13T18:00:00Z","v":271453,"vw":28.156449},{"c":28.185,"h":28.185,"l":28.14,"n":1086,"o":28.155,"t":"2026-10-13T18:15:00Z","v":76245,"vw":28.166052},{"c":28.2,"h":28.205,"l":28.15,"n":748,"o":28.18,"t":"2026-10-13T18:30:00Z","v":37981,"vw":28.170809},{"c":28.175,"h":28.205,"l":28.14,"n":983,"o":28.19,"t":"2026-10-13T18:45:00Z","v":109275,"vw":28.188136},{"c":28.185,"h":28.2,"l":28.155,"n":1256,"o":28.18,"t":"2026-10-13T19:00:00Z","v":105001,"vw":28.185407},{"c":28.195,"h":28.21,"l":28.17,"n":1505,"o":28.185,"t":"2026-10-13T19:15:00Z","v":106998,"vw":28.197729},{"c":28.285,"h":28.3,"l":28.19,"n":1421,"o":28.19,"t":"2026-10-13T19:30:00Z","v":95945,"vw":28.250988},{"c":28.23,"h":28.31,"l":28.21,"n":4704,"o":28.285,"t":"2026-10-13T19:45:00Z","v":467370,"vw":28.254719},{"c":28.1937,"h":28.29,"l":28.1937,"n":49,"o":28.23,"t":"2026-10-13T20:00:00Z","v":441753,"vw":28.229863},{"c":27.91,"h":28.07,"l":27.91,"n":26,"o":28.07,"t":"2026-10-14T12:30:00Z","v":2241,"vw":28.013834},{"c":27.73,"h":27.74,"l":27.73,"n":2,"o":27.74,"t":"2026-10-14T13:00:00Z","v":216,"vw":27.73463},{"c":27.795,"h":27.8675,"l":27.65,"n":1262,"o":27.76,"t":"2026-10-14T13:30:00Z","v":105039,"vw":27.744393},{"c":27.75,"h":27.82,"l":27.69,"n":1211,"o":27.795,"t":"2026-10-14T13:45:00Z","v":68459,"vw":27.742014},{"c":27.77,"h":27.82,"l":27.72,"n":1431,"o":27.74,"t":"2026-10-14T14:00:00Z","v":69375,"vw":27.764725},{"c":27.915,"h":27.94,"l":27.75,"n":1169,"o":27.77,"t":"2026-10-14T14:15:00Z","v":56053,"vw":27.866624},{"c":28.01,"h":28.025,"l":27.91,"n":1060,"o":27.915,"t":"2026-10-14T14:30:00Z","v":46815,"vw":27.957371},{"c":28.08,"h":28.08,"l":27.955,"n":1078,"o":28,"t":"2026-10-14T14:45:00Z","v":81299,"vw":28.038009},{"c":28.005,"h":28.075,"l":27.99,"n":948,"o":28.075,"t":"2026-10-14T15:00:00Z","v":42613,"vw":28.018984},{"c":28.045,"h":28.065,"l":28,"n":749,"o":28,"t":"2026-10-14T15:15:00Z","v":42909,"vw":28.044414},{"c":28.035,"h":28.1,"l":28.025,"n":1323,"o":28.04,"t":"2026-10-14T15:30:00Z","v":251290,"vw":28.058152},{"c":28.03,"h":28.085,"l":28.025,"n":788,"o":28.035,"t":"2026-10-14T15:45:00Z","v":45778,"vw":28.053366},{"c":27.96,"h":28.03,"l":27.945,"n":886,"o":28.03,"t":"2026-10-14T16:00:00Z","v":49632,"vw":27.981196},{"c":27.935,"h":27.96,"l":27.88,"n":904,"o":27.96,"t":"2026-10-14T16:15:00Z","v":63777,"vw":27.914896},{"c":27.89,"h":27.95,"l":27.89,"n":747,"o":27.94,"t":"2026-10-14T16:30:00Z","v":41290,"vw":27.916666},{"c":27.9,"h":27.9,"l":27.87,"n":747,"o":27.89,"t":"2026-10-14T16:45:00Z","v":41923,"vw":27.881671},{"c":27.875,"h":27.915,"l":27.855,"n":657,"o":27.91,"t":"2026-10-14T17:00:00Z","v":37303,"vw":27.876995},{"c":27.85,"h":27.905,"l":27.85,"n":917,"o":27.875,"t":"2026-10-14T17:15:00Z","v":59957,"vw":27.871756},{"c":27.79,"h":27.865,"l":27.775,"n":1002,"o":27.85,"t":"2026-10-14T17:30:00Z","v":80975,"vw":27.83247},{"c":27.765,"h":27.815,"l":27.735,"n":1309,"o":27.795,"t":"2026-10-14T17:45:00Z","v":99313,"vw":27.774938},{"c":27.785,"h":27.785,"l":27.715,"n":1602,"o":27.765,"t":"2026-10-14T18:00:00Z","v":244309,"vw":27.753673},{"c":27.825,"h":27.835,"l":27.775,"n":1080,"o":27.78,"t":"2026-10-14T18:15:00Z","v":117608,"vw":27.7991},{"c":27.805,"h":27.82,"l":27.785,"n":723,"o":27.82,"t":"2026-10-14T18:30:00Z","v":42685,"vw":27.79984},{"c":27.81,"h":27.815,"l":27.775,"n":912,"o":27.8,"t":"2026-10-14T18:45:00Z","v":76490,"vw":27.802427},{"c":27.915,"h":27.92,"l":27.79,"n":884,"o":27.805,"t":"2026-10-14T19:00:00Z","v":65550,"vw":27.863717},{"c":27.945,"h":27.945,"l":27.9,"n":1041,"o":27.915,"t":"2026-10-14T19:15:00Z","v":84710,"vw":27.926369},{"c":27.98,"h":27.98,"l":27.925,"n":1357,"o":27.94,"t":"2026-10-14T19:30:00Z","v":100687,"vw":27.947117},{"c":28.035,"h":28.04,"l":27.93,"n":4581,"o":27.975,"t":"2026-10-14T19:45:00Z","v":435624,"vw":27.999581},{"c":28.03,"h":28.03,"l":28.03,"n":61,"o":28.03,"t":"2026-10-14T20:00:00Z","v":524914,"vw":28.03},{"c":28.14,"h":28.14,"l":28.14,"n":1,"o":28.14,"t":"2026-10-15T11:00:00Z","v":124,"vw":28.14},{"c":28.13,"h":28.13,"l":28.12,"n":9,"o":28.12,"t":"2026-10-15T11:15:00Z","v":967,"vw":28.126324},{"c":28.15,"h":28.15,"l":28.14,"n":2,"o":28.14,"t":"2026-10-15T11:30:00Z","v":239,"vw":28.144979},{"c":28.15,"h":28.16,"l":28.15,"n":2,"o":28.16,"t":"2026-10-15T11:45:00Z","v":229,"vw":28.154891},{"c":28.04,"h":28.195,"l":27.98,"n":629,"o":28.15,"t":"2026-10-15T13:30:00Z","v":54949,"vw":28.125818},{"c":28.22,"h":28.26,"l":28.005,"n":1050,"o":28.05,"t":"2026-10-15T13:45:00Z","v":56790,"vw":28.145912},{"c":28.37,"h":28.43,"l":28.155,"n":1565,"o":28.21,"t":"2026-10-15T14:00:00Z","v":87170,"vw":28.322969},{"c":28.41,"h":28.425,"l":28.315,"n":991,"o":28.38,"t":"2026-10-15T14:15:00Z","v":55356,"vw":28.355375},{"c":28.565,"h":28.6,"l":28.42,"n":1236,"o":28.42,"t":"2026-10-15T14:30:00Z","v":67203,"vw":28.530691},{"c":28.46,"h":28.57,"l":28.445,"n":1183,"o":28.57,"t":"2026-10-15T14:45:00Z","v":53433,"vw":28.507963},{"c":28.32,"h":28.51,"l":28.32,"n":1311,"o":28.465,"t":"2026-10-15T15:00:00Z","v":58258,"vw":28.396703},{"c":28.25,"h":28.33,"l":28.24,"n":1131,"o":28.32,"t":"2026-10-15T15:15:00Z","v":48629,"vw":28.289892},{"c":28.335,"h":28.34,"l":28.25,"n":800,"o":28.255,"t":"2026-10-15T15:30:00Z","v":29682,"vw":28.297779},{"c":28.295,"h":28.367084,"l":28.27,"n":837,"o":28.34,"t":"2026-10-15T15:45:00Z","v":43504,"vw":28.314098},{"c":28.305,"h":28.33,"l":28.275,"n":811,"o":28.295,"t":"2026-10-15T16:00:00Z","v":33975,"vw":28.298552},{"c":28.37,"h":28.37,"l":28.28,"n":1159,"o":28.31,"t":"2026-10-15T16:15:00Z","v":98061,"vw":28.318817},{"c":28.405,"h":28.405,"l":28.34,"n":894,"o":28.36,"t":"2026-10-15T16:30:00Z","v":37153,"vw":28.370119},{"c":28.455,"h":28.455,"l":28.39,"n":834,"o":28.405,"t":"2026-10-15T16:45:00Z","v":32563,"vw":28.417067},{"c":28.47,"h":28.49,"l":28.435,"n":724,"o":28.455,"t":"2026-10-15T17:00:00Z","v":50843,"vw":28.457589},{"c":28.545,"h":28.545,"l":28.45,"n":793,"o":28.47,"t":"2026-10-15T17:15:00Z","v":51384,"vw":28.496588},{"c":28.535,"h":28.6,"l":28.535,"n":867,"o":28.545,"t":"2026-10-15T17:30:00Z","v":61275,"vw":28.565419},{"c":28.51,"h":28.575,"l":28.505,"n":1057,"o":28.535,"t":"2026-10-15T17:45:00Z","v":56763,"vw":28.545164},{"c":28.56,"h":28.56,"l":28.51,"n":798,"o":28.52,"t":"2026-10-15T18:00:00Z","v":40050,"vw":28.545162},{"c":28.535,"h":28.58,"l":28.535,"n":973,"o":28.555,"t":"2026-10-15T18:15:00Z","v":43744,"vw":28.556547},{"c":28.51,"h":28.555,"l":28.5,"n":902,"o":28.54,"t":"2026-10-15T18:30:00Z","v":49116,"vw":28.52312},{"c":28.515,"h":28.55,"l":28.5001,"n":783,"o":28.5001,"t":"2026-10-15T18:45:00Z","v":38988,"vw":28.52121},{"c":28.535,"h":28.54,"l":28.51,"n":1055,"o":28.515,"t":"2026-10-15T19:00:00Z","v":47439,"vw":28.524925},{"c":28.55,"h":28.56,"l":28.52,"n":1143,"o":28.535,"t":"2026-10-15T19:15:00Z","v":51971,"vw":28.544029},{"c":28.57,"h":28.6,"l":28.5323,"n":1376,"o":28.54,"t":"2026-10-15T19:30:00Z","v":77533,"vw":28.572504},{"c":28.625,"h":28.65,"l":28.53,"n":4522,"o":28.575,"t":"2026-10-15T19:45:00Z","v":390435,"vw":28.609925},{"c":28.63,"h":28.63,"l":28.625,"n":50,"o":28.625,"t":"2026-10-15T20:00:00Z","v":531132,"vw":28.629999},{"c":28.64,"h":28.64,"l":28.64,"n":1,"o":28.64,"t":"2026-10-16T10:30:00Z","v":104,"vw":28.64},{"c":29.205,"h":29.335,"l":28.74,"n":1703,"o":28.745,"t":"2026-10-16T13:30:00Z","v":145499,"vw":29.066611},{"c":29.005,"h":29.275,"l":29.005,"n":1313,"o":29.21,"t":"2026-10-16T13:45:00Z","v":139524,"vw":29.152652},{"c":28.9,"h":29.06,"l":28.895,"n":2348,"o":29.01,"t":"2026-10-16T14:00:00Z","v":168830,"vw":28.972639},{"c":29.025,"h":29.08,"l":28.83,"n":3242,"o":28.91,"t":"2026-10-16T14:15:00Z","v":487461,"vw":28.93363},{"c":28.89,"h":29.05,"l":28.87,"n":1381,"o":29.025,"t":"2026-10-16T14:30:00Z","v":61627,"vw":28.951827},{"c":28.845,"h":28.93,"l":28.825,"n":1400,"o":28.9,"t":"2026-10-16T14:45:00Z","v":65509,"vw":28.875649},{"c":28.93,"h":28.95,"l":28.845,"n":1166,"o":28.845,"t":"2026-10-16T15:00:00Z","v":50295,"vw":28.910881},{"c":28.82,"h":28.95,"l":28.81,"n":1235,"o":28.93,"t":"2026-10-16T15:15:00Z","v":54415,"vw":28.87494},{"c":28.735,"h":28.835,"l":28.725,"n":971,"o":28.825,"t":"2026-10-16T15:30:00Z","v":35064,"vw":28.777695},{"c":28.675,"h":28.735,"l":28.67,"n":924,"o":28.735,"t":"2026-10-16T15:45:00Z","v":40249,"vw":28.698811},{"c":28.615,"h":28.695,"l":28.6,"n":939,"o":28.68,"t":"2026-10-16T16:00:00Z","v":41179,"vw":28.65947},{"c":28.59,"h":28.615,"l":28.545,"n":926,"o":28.615,"t":"2026-10-16T16:15:00Z","v":51212,"vw":28.580522},{"c":28.57,"h":28.5999,"l":28.535,"n":778,"o":28.585,"t":"2026-10-16T16:30:00Z","v":33484,"vw":28.562311},{"c":28.485,"h":28.575,"l":28.46,"n":879,"o":28.575,"t":"2026-10-16T16:45:00Z","v":48663,"vw":28.499878},{"c":28.39,"h":28.4954,"l":28.375,"n":1361,"o":28.49,"t":"2026-10-16T17:00:00Z","v":78119,"vw":28.425791},{"c":28.505,"h":28.53,"l":28.38,"n":1049,"o":28.385,"t":"2026-10-16T17:15:00Z","v":44090,"vw":28.441213},{"c":28.53,"h":28.585,"l":28.465,"n":1449,"o":28.5,"t":"2026-10-16T17:30:00Z","v":102716,"vw":28.525169},{"c":28.48,"h":28.535,"l":28.465,"n":966,"o":28.535,"t":"2026-10-16T17:45:00Z","v":47188,"vw":28.497025},{"c":28.475,"h":28.475,"l":28.41,"n":2096,"o":28.475,"t":"2026-10-16T18:00:00Z","v":167859,"vw":28.430255},{"c":28.455,"h":28.485,"l":28.425,"n":1326,"o":28.475,"t":"2026-10-16T18:15:00Z","v":100037,"vw":28.443677},{"c":28.465,"h":28.505,"l":28.43,"n":1239,"o":28.45,"t":"2026-10-16T18:30:00Z","v":83564,"vw":28.4633},{"c":28.44,"h":28.485,"l":28.425,"n":1554,"o":28.465,"t":"2026-10-16T18:45:00Z","v":138153,"vw":28.457922},{"c":28.415,"h":28.455,"l":28.4,"n":2167,"o":28.44,"t":"2026-10-16T19:00:00Z","v":186083,"vw":28.424377},{"c":28.435,"h":28.44,"l":28.4,"n":1831,"o":28.415,"t":"2026-10-16T19:15:00Z","v":137329,"vw":28.420637},{"c":28.405,"h":28.455,"l":28.385,"n":2296,"o":28.43,"t":"2026-10-16T19:30:00Z","v":144666,"vw":28.420814},{"c":28.42,"h":28.475,"l":28.385,"n":5433,"o":28.405,"t":"2026-10-16T19:45:00Z","v":452832,"vw":28.439257},{"c":28.44,"h":28.44,"l":28.44,"n":42,"o":28.44,"t":"2026-10-16T20:00:00Z","v":546442,"vw":28.44},{"c":28.37,"h":28.45,"l":28.37,"n":27,"o":28.45,"t":"2026-10-19T12:45:00Z","v":2321,"vw":28.442174},{"c":28.42,"h":28.51,"l":28.34,"n":1124,"o":28.36,"t":"2026-10-19T13:30:00Z","v":102944,"vw":28.430984},{"c":28.36,"h":28.45,"l":28.31,"n":804,"o":28.41,"t":"2026-10-19T13:45:00Z","v":49551,"vw":28.380551},{"c":28.38,"h":28.425,"l":28.32,"n":1126,"o":28.35,"t":"2026-10-19T14:00:00Z","v":68381,"vw":28.381711},{"c":28.365,"h":28.41,"l":28.33,"n":1034,"o":28.38,"t":"2026-10-19T14:15:00Z","v":45936,"vw":28.364874},{"c":28.275,"h":28.41,"l":28.265,"n":1093,"o":28.37,"t":"2026-10-19T14:30:00Z","v":54735,"vw":28.34258},{"c":28.36,"h":28.36,"l":28.26,"n":1282,"o":28.28,"t":"2026-10-19T14:45:00Z","v":116057,"vw":28.283331},{"c":28.47,"h":28.475,"l":28.35,"n":1052,"o":28.36,"t":"2026-10-19T15:00:00Z","v":61141,"vw":28.419774},{"c":28.425,"h":28.485,"l":28.405,"n":1058,"o":28.46,"t":"2026-10-19T15:15:00Z","v":56795,"vw":28.450553},{"c":28.425,"h":28.445,"l":28.4,"n":887,"o":28.43,"t":"2026-10-19T15:30:00Z","v":44379,"vw":28.423421},{"c":28.435,"h":28.44,"l":28.39,"n":867,"o":28.425,"t":"2026-10-19T15:45:00Z","v":36156,"vw":28.417477},{"c":28.325,"h":28.44,"l":28.325,"n":840,"o":28.44,"t":"2026-10-19T16:00:00Z","v":33785,"vw":28.355475},{"c":28.355,"h":28.365,"l":28.31,"n":981,"o":28.325,"t":"2026-10-19T16:15:00Z","v":38569,"vw":28.340396},{"c":28.345,"h":28.35,"l":28.32,"n":886,"o":28.35,"t":"2026-10-19T16:30:00Z","v":30977,"vw":28.335386},{"c":28.37,"h":28.37,"l":28.335,"n":703,"o":28.345,"t":"2026-10-19T16:45:00Z","v":28941,"vw":28.352891},{"c":28.31,"h":28.3655,"l":28.3,"n":765,"o":28.365,"t":"2026-10-19T17:00:00Z","v":36201,"vw":28.330136},{"c":28.36,"h":28.36,"l":28.305,"n":683,"o":28.31,"t":"2026-10-19T17:15:00Z","v":31801,"vw":28.334268},{"c":28.365,"h":28.375,"l":28.32,"n":1075,"o":28.36,"t":"2026-10-19T17:30:00Z","v":83931,"vw":28.349276},{"c":28.37,"h":28.39,"l":28.355,"n":969,"o":28.36,"t":"2026-10-19T17:45:00Z","v":49133,"vw":28.375976},{"c":28.385,"h":28.385,"l":28.355,"n":929,"o":28.375,"t":"2026-10-19T18:00:00Z","v":44624,"vw":28.370797},{"c":28.34,"h":28.4,"l":28.34,"n":859,"o":28.385,"t":"2026-10-19T18:15:00Z","v":44387,"vw":28.374728},{"c":28.335,"h":28.355,"l":28.32,"n":964,"o":28.34,"t":"2026-10-19T18:30:00Z","v":44037,"vw":28.336848},{"c":28.325,"h":28.34,"l":28.3,"n":847,"o":28.335,"t":"2026-10-19T18:45:00Z","v":39625,"vw":28.325757},{"c":28.335,"h":28.345,"l":28.31,"n":1099,"o":28.32,"t":"2026-10-19T19:00:00Z","v":51506,"vw":28.325988},{"c":28.355,"h":28.38,"l":28.32,"n":1351,"o":28.335,"t":"2026-10-19T19:15:00Z","v":70845,"vw":28.350003},{"c":28.345,"h":28.378,"l":28.33,"n":1503,"o":28.35,"t":"2026-10-19T19:30:00Z","v":76338,"vw":28.353265},{"c":28.34,"h":28.355,"l":28.28,"n":4921,"o":28.34,"t":"2026-10-19T19:45:00Z","v":387919,"vw":28.326385},{"c":28.3431,"h":28.4,"l":28.33,"n":55,"o":28.33,"t":"2026-10-19T20:00:00Z","v":487027,"vw":28.330863},{"c":28.22,"h":28.22,"l":28.22,"n":3,"o":28.22,"t":"2026-10-19T20:15:00Z","v":160,"vw":28.22},{"c":28.885,"h":28.94,"l":28.385,"n":1062,"o":28.39,"t":"2026-10-20T13:30:00Z","v":98689,"vw":28.607968},{"c":28.98,"h":29.08,"l":28.87,"n":1246,"o":28.88,"t":"2026-10-20T13:45:00Z","v":76444,"vw":28.959922},{"c":28.89,"h":29,"l":28.83,"n":1164,"o":28.985,"t":"2026-10-20T14:00:00Z","v":64060,"vw":28.907389},{"c":29.12,"h":29.135,"l":28.86,"n":953,"o":28.89,"t":"2026-10-20T14:15:00Z","v":47666,"vw":29.009737},{"c":29.065,"h":29.145,"l":28.98,"n":1492,"o":29.13,"t":"2026-10-20T14:30:00Z","v":92870,"vw":29.034954},{"c":29.11,"h":29.155,"l":29.06,"n":1124,"o":29.06,"t":"2026-10-20T14:45:00Z","v":49035,"vw":29.105035},{"c":28.935,"h":29.125,"l":28.9,"n":1411,"o":29.115,"t":"2026-10-20T15:00:00Z","v":80904,"vw":28.993627},{"c":28.88,"h":28.9801,"l":28.875,"n":1118,"o":28.94,"t":"2026-10-20T15:15:00Z","v":60010,"vw":28.921963},{"c":28.98,"h":28.985,"l":28.84,"n":732,"o":28.8799,"t":"2026-10-20T15:30:00Z","v":33737,"vw":28.897019},{"c":28.905,"h":28.965,"l":28.905,"n":684,"o":28.965,"t":"2026-10-20T15:45:00Z","v":27539,"vw":28.928314},{"c":28.865,"h":28.925,"l":28.865,"n":762,"o":28.91,"t":"2026-10-20T16:00:00Z","v":48691,"vw":28.898726},{"c":28.87,"h":28.885,"l":28.825,"n":734,"o":28.87,"t":"2026-10-20T16:15:00Z","v":33231,"vw":28.862323},{"c":28.92,"h":28.925,"l":28.88,"n":817,"o":28.88,"t":"2026-10-20T16:30:00Z","v":75783,"vw":28.891825},{"c":28.945,"h":28.975,"l":28.905,"n":914,"o":28.915,"t":"2026-10-20T16:45:00Z","v":55790,"vw":28.935259},{"c":28.915,"h":28.96,"l":28.905,"n":815,"o":28.95,"t":"2026-10-20T17:00:00Z","v":58324,"vw":28.932488},{"c":28.92,"h":28.925,"l":28.89,"n":806,"o":28.915,"t":"2026-10-20T17:15:00Z","v":41257,"vw":28.91091},{"c":28.95,"h":28.95,"l":28.92,"n":780,"o":28.925,"t":"2026-10-20T17:30:00Z","v":36072,"vw":28.933722},{"c":28.935,"h":28.95,"l":28.9,"n":864,"o":28.95,"t":"2026-10-20T17:45:00Z","v":40864,"vw":28.93681},{"c":28.945,"h":28.955,"l":28.93,"n":828,"o":28.935,"t":"2026-10-20T18:00:00Z","v":44365,"vw":28.945864},{"c":28.915,"h":28.96,"l":28.895,"n":1236,"o":28.94,"t":"2026-10-20T18:15:00Z","v":85880,"vw":28.925306},{"c":28.905,"h":28.93,"l":28.89,"n":777,"o":28.915,"t":"2026-10-20T18:30:00Z","v":37626,"vw":28.915289},{"c":28.94,"h":28.94,"l":28.905,"n":749,"o":28.905,"t":"2026-10-20T18:45:00Z","v":34040,"vw":28.919662},{"c":28.96,"h":28.965,"l":28.915,"n":1381,"o":28.94,"t":"2026-10-20T19:00:00Z","v":94288,"vw":28.942777},{"c":29.01,"h":29.015,"l":28.95,"n":1296,"o":28.955,"t":"2026-10-20T19:15:00Z","v":75411,"vw":28.976647},{"c":29.01,"h":29.015,"l":28.925,"n":1627,"o":29.005,"t":"2026-10-20T19:30:00Z","v":87940,"vw":28.978587},{"c":28.995,"h":29.04,"l":28.95,"n":3744,"o":29.015,"t":"2026-10-20T19:45:00Z","v":256723,"vw":29.000921},{"c":28.99,"h":28.99,"l":28.99,"n":57,"o":28.99,"t":"2026-10-20T20:00:00Z","v":333110,"vw":28.99},{"c":29.04,"h":29.21,"l":28.94,"n":1340,"o":29.1,"t":"2026-10-21T13:30:00Z","v":107025,"vw":29.081082},{"c":29.065,"h":29.15,"l":29.005,"n":955,"o":29.035,"t":"2026-10-21T13:45:00Z","v":48558,"vw":29.089398},{"c":28.97,"h":29.09,"l":28.91,"n":1510,"o":29.08,"t":"2026-10-21T14:00:00Z","v":87616,"vw":28.996417},{"c":29.06,"h":29.07,"l":28.96,"n":1334,"o":28.975,"t":"2026-10-21T14:15:00Z","v":102474,"vw":29.011661},{"c":29.115,"h":29.135,"l":29.04,"n":1309,"o":29.065,"t":"2026-10-21T14:30:00Z","v":57473,"vw":29.097852},{"c":29.035,"h":29.15,"l":29.035,"n":1276,"o":29.12,"t":"2026-10-21T14:45:00Z","v":60691,"vw":29.108534},{"c":29.04,"h":29.07,"l":29.005,"n":1045,"o":29.04,"t":"2026-10-21T15:00:00Z","v":51299,"vw":29.041412},{"c":29.125,"h":29.125,"l":29.045,"n":1089,"o":29.045,"t":"2026-10-21T15:15:00Z","v":43113,"vw":29.077636},{"c":29.105,"h":29.145,"l":29.095,"n":905,"o":29.125,"t":"2026-10-21T15:30:00Z","v":40313,"vw":29.116881},{"c":29.115,"h":29.12,"l":29.09,"n":912,"o":29.105,"t":"2026-10-21T15:45:00Z","v":32441,"vw":29.108803},{"c":29.095,"h":29.13,"l":29.08,"n":804,"o":29.11,"t":"2026-10-21T16:00:00Z","v":31654,"vw":29.100126},{"c":29.14,"h":29.14,"l":29.095,"n":942,"o":29.1,"t":"2026-10-21T16:15:00Z","v":35108,"vw":29.114344},{"c":29.21,"h":29.23,"l":29.13,"n":1467,"o":29.14,"t":"2026-10-21T16:30:00Z","v":92665,"vw":29.186304},{"c":29.175,"h":29.205,"l":29.16,"n":801,"o":29.2,"t":"2026-10-21T16:45:00Z","v":35640,"vw":29.178308},{"c":29.175,"h":29.22,"l":29.17,"n":1078,"o":29.18,"t":"2026-10-21T17:00:00Z","v":60609,"vw":29.194718},{"c":29.195,"h":29.22,"l":29.17,"n":881,"o":29.175,"t":"2026-10-21T17:15:00Z","v":47711,"vw":29.204354},{"c":29.155,"h":29.205,"l":29.14,"n":1135,"o":29.19,"t":"2026-10-21T17:30:00Z","v":73192,"vw":29.185645},{"c":29.165,"h":29.2,"l":29.15,"n":914,"o":29.16,"t":"2026-10-21T17:45:00Z","v":56783,"vw":29.178464},{"c":29.135,"h":29.17,"l":29.13,"n":921,"o":29.165,"t":"2026-10-21T18:00:00Z","v":43496,"vw":29.14373},{"c":29.15,"h":29.175,"l":29.14,"n":1023,"o":29.14,"t":"2026-10-21T18:15:00Z","v":47801,"vw":29.157576},{"c":29.175,"h":29.185,"l":29.14,"n":979,"o":29.155,"t":"2026-10-21T18:30:00Z","v":48151,"vw":29.157069},{"c":29.065,"h":29.176,"l":29.065,"n":1313,"o":29.17,"t":"2026-10-21T18:45:00Z","v":70227,"vw":29.121926},{"c":29.075,"h":29.075,"l":29.01,"n":1507,"o":29.06,"t":"2026-10-21T19:00:00Z","v":78539,"vw":29.046995},{"c":29.205,"h":29.21,"l":29.065,"n":1565,"o":29.07,"t":"2026-10-21T19:15:00Z","v":85162,"vw":29.130178},{"c":29.175,"h":29.22,"l":29.14,"n":1717,"o":29.205,"t":"2026-10-21T19:30:00Z","v":89148,"vw":29.176117},{"c":29.21,"h":29.24,"l":29.165,"n":4266,"o":29.175,"t":"2026-10-21T19:45:00Z","v":346611,"vw":29.207397},{"c":29.2,"h":29.2,"l":29.18,"n":74,"o":29.2,"t":"2026-10-21T20:00:00Z","v":414135,"vw":29.199995},{"c":29.2,"h":29.2,"l":29.14,"n":11,"o":29.2,"t":"2026-10-22T11:00:00Z","v":1029,"vw":29.172922},{"c":29.01,"h":29.25,"l":29.01,"n":65,"o":29.16,"t":"2026-10-22T12:00:00Z","v":6584,"vw":29.134964},{"c":29.04,"h":29.05,"l":29.02,"n":19,"o":29.04,"t":"2026-10-22T12:15:00Z","v":1351,"vw":29.038889},{"c":29.1,"h":29.1,"l":29.1,"n":5,"o":29.1,"t":"2026-10-22T13:15:00Z","v":3254,"vw":29.1},{"c":29.35,"h":29.4,"l":28.97,"n":1192,"o":29.17,"t":"2026-10-22T13:30:00Z","v":105862,"vw":29.256086},{"c":29.685,"h":29.685,"l":29.36,"n":1059,"o":29.36,"t":"2026-10-22T13:45:00Z","v":61336,"vw":29.532843},{"c":29.67,"h":29.735,"l":29.615,"n":1214,"o":29.735,"t":"2026-10-22T14:00:00Z","v":65109,"vw":29.671849},{"c":29.59,"h":29.7,"l":29.58,"n":1096,"o":29.67,"t":"2026-10-22T14:15:00Z","v":58620,"vw":29.657057},{"c":29.52,"h":29.6,"l":29.435,"n":1278,"o":29.595,"t":"2026-10-22T14:30:00Z","v":77266,"vw":29.511968},{"c":29.515,"h":29.55,"l":29.465,"n":1378,"o":29.515,"t":"2026-10-22T14:45:00Z","v":108594,"vw":29.491988},{"c":29.415,"h":29.545,"l":29.385,"n":1429,"o":29.52,"t":"2026-10-22T15:00:00Z","v":82933,"vw":29.444773},{"c":29.425,"h":29.49,"l":29.42,"n":1058,"o":29.43,"t":"2026-10-22T15:15:00Z","v":51978,"vw":29.455699},{"c":29.46,"h":29.49,"l":29.39,"n":1430,"o":29.425,"t":"2026-10-22T15:30:00Z","v":91762,"vw":29.437425},{"c":29.51,"h":29.53,"l":29.465,"n":937,"o":29.47,"t":"2026-10-22T15:45:00Z","v":54433,"vw":29.491717},{"c":29.55,"h":29.55,"l":29.485,"n":836,"o":29.51,"t":"2026-10-22T16:00:00Z","v":41613,"vw":29.518391},{"c":29.56,"h":29.635,"l":29.56,"n":1546,"o":29.57,"t":"2026-10-22T16:15:00Z","v":166523,"vw":29.600455},{"c":29.55,"h":29.6,"l":29.54,"n":1148,"o":29.55,"t":"2026-10-22T16:30:00Z","v":304589,"vw":29.567251},{"c":29.7,"h":29.705,"l":29.525,"n":1080,"o":29.555,"t":"2026-10-22T16:45:00Z","v":77154,"vw":29.627694},{"c":29.635,"h":29.7,"l":29.615,"n":968,"o":29.695,"t":"2026-10-22T17:00:00Z","v":48141,"vw":29.65558},{"c":29.735,"h":29.735,"l":29.615,"n":1155,"o":29.65,"t":"2026-10-22T17:15:00Z","v":69004,"vw":29.663833},{"c":29.715,"h":29.75,"l":29.665,"n":884,"o":29.73,"t":"2026-10-22T17:30:00Z","v":50502,"vw":29.715898},{"c":29.695,"h":29.725,"l":29.65,"n":905,"o":29.71,"t":"2026-10-22T17:45:00Z","v":49663,"vw":29.687904},{"c":29.655,"h":29.705,"l":29.645,"n":1043,"o":29.695,"t":"2026-10-22T18:00:00Z","v":55726,"vw":29.665679},{"c":29.655,"h":29.69,"l":29.64,"n":955,"o":29.655,"t":"2026-10-22T18:15:00Z","v":52801,"vw":29.663713},{"c":29.635,"h":29.665,"l":29.615,"n":1048,"o":29.655,"t":"2026-10-22T18:30:00Z","v":58680,"vw":29.645151},{"c":29.675,"h":29.68,"l":29.63,"n":1106,"o":29.635,"t":"2026-10-22T18:45:00Z","v":90480,"vw":29.665459},{"c":29.685,"h":29.755,"l":29.675,"n":1216,"o":29.675,"t":"2026-10-22T19:00:00Z","v":84921,"vw":29.717873},{"c":29.685,"h":29.73,"l":29.64,"n":1692,"o":29.68,"t":"2026-10-22T19:15:00Z","v":144703,"vw":29.692148},{"c":29.725,"h":29.755,"l":29.66,"n":1888,"o":29.68,"t":"2026-10-22T19:30:00Z","v":128633,"vw":29.703931},{"c":29.87,"h":29.895,"l":29.69,"n":5961,"o":29.72,"t":"2026-10-22T19:45:00Z","v":518806,"vw":29.822349},{"c":30.02,"h":30.02,"l":29.87,"n":70,"o":29.89,"t":"2026-10-22T20:00:00Z","v":653382,"vw":29.890046},{"c":29.9,"h":29.91,"l":29.89,"n":43,"o":29.91,"t":"2026-10-22T20:15:00Z","v":6331,"vw":29.903168}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.24061029957910374,"strike":34.47511760336717,"iv":0.4098058677890567,"gamma":0.067284575389948,"theta":-0.012498910621440951,"vega":0.017158083684080217,"rho":0.0032383595281995103,"breakevenPct":16.106113387780177},{"delta":0.2,"premium":0.3179809358752167,"strike":33.856152512998264,"iv":0.38681750433275564,"gamma":0.08530883882149048,"theta":-0.012969324090121317,"vega":0.019349220103986136,"rho":0.00430681707166056,"breakevenPct":14.294760698573521},{"delta":0.25,"premium":0.39535157217132955,"strike":33.23718742262936,"iv":0.36382914087645457,"gamma":0.10333310225303294,"theta":-0.013439737558801684,"vega":0.02154035652389205,"rho":0.005375274615121609,"breakevenPct":12.483408009366865},{"delta":0.3,"premium":0.47272220846744245,"strike":32.61822233226046,"iv":0.3408407774201535,"gamma":0.12135736568457539,"theta":-0.01391015102748205,"vega":0.02373149294379797,"rho":0.00644373215858266,"breakevenPct":10.672055320160212},{"delta":0.35,"premium":0.5500928447635554,"strike":31.999257241891556,"iv":0.31785241396385244,"gamma":0.13938162911611784,"theta":-0.014380564496162417,"vega":0.02592262936370389,"rho":0.007512189702043709,"breakevenPct":8.860702630953556},{"delta":0.4,"premium":0.6274634810596683,"strike":31.380292151522653,"iv":0.2948640505075514,"gamma":0.15740589254766033,"theta":-0.014850977964842783,"vega":0.028113765783609808,"rho":0.00858064724550476,"breakevenPct":7.0493499417469},{"delta":0.45,"premium":0.7048341173557813,"strike":30.76132706115375,"iv":0.2718756870512503,"gamma":0.1754301559792028,"theta":-0.015321391433523152,"vega":0.030304902203515727,"rho":0.009649104788965808,"breakevenPct":5.237997252540243},{"delta":0.5,"premium":0.7822047536518941,"strike":30.142361970784847,"iv":0.24888732359494925,"gamma":0.19345441941074523,"theta":-0.015791804902203516,"vega":0.03249603862342164,"rho":0.010717562332426857,"breakevenPct":3.426644563333591},{"delta":0.55,"premium":1.5307539155826935,"strike":29.233474913724447,"iv":0.31645054419962854,"gamma":0.17985749933634188,"theta":-0.017228643482877625,"vega":0.031242102468808066,"rho":0.01132508107680518,"breakevenPct":2.890397422431916},{"delta":0.6,"premium":2.4797849747809932,"strike":28.237987788691267,"iv":0.41106164056278205,"gamma":0.1568152906822405,"theta":-0.018954154499601805,"vega":0.028959118662065304,"rho":0.011794916803275674,"breakevenPct":2.7350259647901702},{"delta":0.65,"premium":3.4288160339792952,"strike":27.24250066365808,"iv":0.5056727369259358,"gamma":0.1337730820281391,"theta":-0.02067966551632599,"vega":0.02667613485532254,"rho":0.01226475252974617,"breakevenPct":2.5796545071484243},{"delta":0.7,"premium":4.377847093177595,"strike":26.247013538624902,"iv":0.6002838332890894,"gamma":0.1107308733740377,"theta":-0.022405176533050172,"vega":0.024393151048579774,"rho":0.012734588256216667,"breakevenPct":2.4242830495066783},{"delta":0.75,"premium":5.326878152375897,"strike":25.25152641359172,"iv":0.6948949296522432,"gamma":0.08768866471993628,"theta":-0.024130687549774356,"vega":0.02211016724183701,"rho":0.013204423982687162,"breakevenPct":2.2689115918649323},{"delta":0.8,"premium":6.275909211574199,"strike":24.256039288558533,"iv":0.7895060260153971,"gamma":0.06464645606583483,"theta":-0.02585619856649854,"vega":0.019827183435094237,"rho":0.013674259709157659,"breakevenPct":2.113540134223186},{"delta":0.85,"premium":7.224940270772498,"strike":23.260552163525354,"iv":0.8841171223785506,"gamma":0.041604247411733464,"theta":-0.027581709583222723,"vega":0.017544199628351475,"rho":0.014144095435628154,"breakevenPct":1.9581686765814403},{"delta":0.9,"premium":9.169853440237697,"strike":21.280146559762304,"iv":1.0869115460033791,"gamma":0.019873347618995934,"theta":-0.029722895971502048,"vega":0.014589849359325254,"rho":0.013858793060395669,"breakevenPct":1.8394648829431464}],"put":[{"delta":0.1,"premium":0.3107374477235924,"strike":23.570883582974297,"iv":0.7719771528334518,"gamma":0.034689736408800444,"theta":-0.01801167196356054,"vega":0.014643744662520983,"rho":-0.0026777226619967413,"breakevenPct":22.206869112873896},{"delta":0.15,"premium":0.9714437847414555,"strike":20.711243051708884,"iv":1.4556197729104652,"gamma":0.0270181238378309,"theta":-0.04359087375349412,"vega":0.018280405297108067,"rho":-0.00434614241418627,"breakevenPct":33.98060445830291},{"delta":0.2,"premium":0.9645386725289287,"strike":22.092265494214253,"iv":1.280609399299037,"gamma":0.048707370962744544,"theta":-0.039310339445808404,"vega":0.020468867191680166,"rho":-0.005559336020292701,"breakevenPct":29.338706281988877},{"delta":0.25,"premium":0.9576335603164019,"strike":23.473287936719622,"iv":1.1055990256876091,"gamma":0.07039661808765817,"theta":-0.03502980513812269,"vega":0.022657329086252266,"rho":-0.006772529626399132,"breakevenPct":24.696808105674844},{"delta":0.3,"premium":0.950728448103875,"strike":24.85431037922499,"iv":0.9305886520761811,"gamma":0.09208586521257178,"theta":-0.03074927083043698,"vega":0.024845790980824362,"rho":-0.007985723232505562,"breakevenPct":20.05490992936081},{"delta":0.35,"premium":0.9438233358913483,"strike":26.23533282173036,"iv":0.755578278464753,"gamma":0.11377511233748541,"theta":-0.026468736522751266,"vega":0.02703425287539646,"rho":-0.009198916838611992,"breakevenPct":15.413011753046778},{"delta":0.4,"premium":0.9369182236788214,"strike":27.616355264235732,"iv":0.5805679048533248,"gamma":0.13546435946239907,"theta":-0.022188202215065546,"vega":0.029222714769968558,"rho":-0.010412110444718424,"breakevenPct":10.771113576732738},{"delta":0.45,"premium":0.9300131114662945,"strike":28.9973777067411,"iv":0.40555753124189664,"gamma":0.1571536065873127,"theta":-0.01790766790737983,"vega":0.03141117666454066,"rho":-0.011625304050824854,"breakevenPct":6.129215400418701},{"delta":0.5,"premium":1.1875389105058365,"strike":30.266536964980546,"iv":0.3030000778210117,"gamma":0.16649245136186772,"theta":-0.015727548638132294,"vega":0.032664163424124516,"rho":-0.013017518593448784,"breakevenPct":2.7458259047668605},{"delta":0.55,"premium":2.1457101167315185,"strike":31.239299610894943,"iv":0.3924164202334631,"gamma":0.1431072373540856,"theta":-0.0191127626459144,"vega":0.031438482490272375,"rho":-0.014884073281735875,"breakevenPct":2.697025103132359},{"delta":0.6,"premium":3.103881322957198,"strike":32.21206225680934,"iv":0.4818327626459144,"gamma":0.1197220233463035,"theta":-0.0224979766536965,"vega":0.030212801556420234,"rho":-0.016750627970022962,"breakevenPct":2.648224301497858},{"delta":0.65,"premium":4.06205252918288,"strike":33.18482490272373,"iv":0.5712491050583659,"gamma":0.09633680933852137,"theta":-0.0258831906614786,"vega":0.028987120622568092,"rho":-0.018617182658310055,"breakevenPct":2.599423499863357},{"delta":0.7,"premium":5.0202237354085595,"strike":34.15758754863813,"iv":0.6606654474708171,"gamma":0.0729515953307393,"theta":-0.0292684046692607,"vega":0.027761439688715955,"rho":-0.020483737346597142,"breakevenPct":2.550622698228856},{"delta":0.75,"premium":6.240765492102067,"strike":35.40704738760632,"iv":0.757035844471446,"gamma":0.05101482381530983,"theta":-0.03227326852976914,"vega":0.026260388821385174,"rho":-0.022560153009103436,"breakevenPct":2.4539067039991536},{"delta":0.8,"premium":9.156925880923454,"strike":38.44471445929526,"iv":0.8983481166464157,"gamma":0.03843888213851761,"theta":-0.032820048602673145,"vega":0.022979708383961114,"rho":-0.025992834370668155,"breakevenPct":2.0475298382213625}]},"raw":{"call":[{"delta":0.15,"premium":0.24061029957910374,"strike":34.47511760336717,"iv":0.4098058677890567,"gamma":0.067284575389948,"theta":-0.012498910621440951,"vega":0.017158083684080217,"rho":0.0032383595281995103,"breakevenPct":16.106113387780177},{"delta":0.2,"premium":0.3179809358752167,"strike":33.856152512998264,"iv":0.38681750433275564,"gamma":0.08530883882149048,"theta":-0.012969324090121317,"vega":0.019349220103986136,"rho":0.00430681707166056,"breakevenPct":14.294760698573521},{"delta":0.25,"premium":0.39535157217132955,"strike":33.23718742262936,"iv":0.36382914087645457,"gamma":0.10333310225303294,"theta":-0.013439737558801684,"vega":0.02154035652389205,"rho":0.005375274615121609,"breakevenPct":12.483408009366865},{"delta":0.3,"premium":0.47272220846744245,"strike":32.61822233226046,"iv":0.3408407774201535,"gamma":0.12135736568457539,"theta":-0.01391015102748205,"vega":0.02373149294379797,"rho":0.00644373215858266,"breakevenPct":10.672055320160212},{"delta":0.35,"premium":0.5500928447635554,"strike":31.999257241891556,"iv":0.31785241396385244,"gamma":0.13938162911611784,"theta":-0.014380564496162417,"vega":0.02592262936370389,"rho":0.007512189702043709,"breakevenPct":8.860702630953556},{"delta":0.4,"premium":0.6274634810596683,"strike":31.380292151522653,"iv":0.2948640505075514,"gamma":0.15740589254766033,"theta":-0.014850977964842783,"vega":0.028113765783609808,"rho":0.00858064724550476,"breakevenPct":7.0493499417469},{"delta":0.45,"premium":0.7048341173557813,"strike":30.76132706115375,"iv":0.2718756870512503,"gamma":0.1754301559792028,"theta":-0.015321391433523152,"vega":0.030304902203515727,"rho":0.009649104788965808,"breakevenPct":5.237997252540243},{"delta":0.5,"premium":0.7822047536518941,"strike":30.142361970784847,"iv":0.24888732359494925,"gamma":0.19345441941074523,"theta":-0.015791804902203516,"vega":0.03249603862342164,"rho":0.010717562332426857,"breakevenPct":3.426644563333591},{"delta":0.55,"premium":1.5307539155826935,"strike":29.233474913724447,"iv":0.31645054419962854,"gamma":0.17985749933634188,"theta":-0.017228643482877625,"vega":0.031242102468808066,"rho":0.01132508107680518,"breakevenPct":2.890397422431916},{"delta":0.6,"premium":2.4797849747809932,"strike":28.237987788691267,"iv":0.41106164056278205,"gamma":0.1568152906822405,"theta":-0.018954154499601805,"vega":0.028959118662065304,"rho":0.011794916803275674,"breakevenPct":2.7350259647901702},{"delta":0.65,"premium":3.4288160339792952,"strike":27.24250066365808,"iv":0.5056727369259358,"gamma":0.1337730820281391,"theta":-0.02067966551632599,"vega":0.02667613485532254,"rho":0.01226475252974617,"breakevenPct":2.5796545071484243},{"delta":0.7,"premium":4.377847093177595,"strike":26.247013538624902,"iv":0.6002838332890894,"gamma":0.1107308733740377,"theta":-0.022405176533050172,"vega":0.024393151048579774,"rho":0.012734588256216667,"breakevenPct":2.4242830495066783},{"delta":0.75,"premium":5.326878152375897,"strike":25.25152641359172,"iv":0.6948949296522432,"gamma":0.08768866471993628,"theta":-0.024130687549774356,"vega":0.02211016724183701,"rho":0.013204423982687162,"breakevenPct":2.2689115918649323},{"delta":0.8,"premium":6.275909211574199,"strike":24.256039288558533,"iv":0.7895060260153971,"gamma":0.06464645606583483,"theta":-0.02585619856649854,"vega":0.019827183435094237,"rho":0.013674259709157659,"breakevenPct":2.113540134223186},{"delta":0.85,"premium":7.224940270772498,"strike":23.260552163525354,"iv":0.8841171223785506,"gamma":0.041604247411733464,"theta":-0.027581709583222723,"vega":0.017544199628351475,"rho":0.014144095435628154,"breakevenPct":1.9581686765814403},{"delta":0.9,"premium":9.169853440237697,"strike":21.280146559762304,"iv":1.0869115460033791,"gamma":0.019873347618995934,"theta":-0.029722895971502048,"vega":0.014589849359325254,"rho":0.013858793060395669,"breakevenPct":1.8394648829431464}],"put":[{"delta":0.1,"premium":0.3107374477235924,"strike":23.570883582974297,"iv":0.7719771528334518,"gamma":0.034689736408800444,"theta":-0.01801167196356054,"vega":0.014643744662520983,"rho":-0.0026777226619967413,"breakevenPct":22.206869112873896},{"delta":0.15,"premium":0.9714437847414555,"strike":20.711243051708884,"iv":1.4556197729104652,"gamma":0.0270181238378309,"theta":-0.04359087375349412,"vega":0.018280405297108067,"rho":-0.00434614241418627,"breakevenPct":33.98060445830291},{"delta":0.2,"premium":0.9645386725289287,"strike":22.092265494214253,"iv":1.280609399299037,"gamma":0.048707370962744544,"theta":-0.039310339445808404,"vega":0.020468867191680166,"rho":-0.005559336020292701,"breakevenPct":29.338706281988877},{"delta":0.25,"premium":0.9576335603164019,"strike":23.473287936719622,"iv":1.1055990256876091,"gamma":0.07039661808765817,"theta":-0.03502980513812269,"vega":0.022657329086252266,"rho":-0.006772529626399132,"breakevenPct":24.696808105674844},{"delta":0.3,"premium":0.950728448103875,"strike":24.85431037922499,"iv":0.9305886520761811,"gamma":0.09208586521257178,"theta":-0.03074927083043698,"vega":0.024845790980824362,"rho":-0.007985723232505562,"breakevenPct":20.05490992936081},{"delta":0.35,"premium":0.9438233358913483,"strike":26.23533282173036,"iv":0.755578278464753,"gamma":0.11377511233748541,"theta":-0.026468736522751266,"vega":0.02703425287539646,"rho":-0.009198916838611992,"breakevenPct":15.413011753046778},{"delta":0.4,"premium":0.9369182236788214,"strike":27.616355264235732,"iv":0.5805679048533248,"gamma":0.13546435946239907,"theta":-0.022188202215065546,"vega":0.029222714769968558,"rho":-0.010412110444718424,"breakevenPct":10.771113576732738},{"delta":0.45,"premium":0.9300131114662945,"strike":28.9973777067411,"iv":0.40555753124189664,"gamma":0.1571536065873127,"theta":-0.01790766790737983,"vega":0.03141117666454066,"rho":-0.011625304050824854,"breakevenPct":6.129215400418701},{"delta":0.5,"premium":1.1875389105058365,"strike":30.266536964980546,"iv":0.3030000778210117,"gamma":0.16649245136186772,"theta":-0.015727548638132294,"vega":0.032664163424124516,"rho":-0.013017518593448784,"breakevenPct":2.7458259047668605},{"delta":0.55,"premium":2.1457101167315185,"strike":31.239299610894943,"iv":0.3924164202334631,"gamma":0.1431072373540856,"theta":-0.0191127626459144,"vega":0.031438482490272375,"rho":-0.014884073281735875,"breakevenPct":2.697025103132359},{"delta":0.6,"premium":3.103881322957198,"strike":32.21206225680934,"iv":0.4818327626459144,"gamma":0.1197220233463035,"theta":-0.0224979766536965,"vega":0.030212801556420234,"rho":-0.016750627970022962,"breakevenPct":2.648224301497858},{"delta":0.65,"premium":4.06205252918288,"strike":33.18482490272373,"iv":0.5712491050583659,"gamma":0.09633680933852137,"theta":-0.0258831906614786,"vega":0.028987120622568092,"rho":-0.018617182658310055,"breakevenPct":2.599423499863357},{"delta":0.7,"premium":5.0202237354085595,"strike":34.15758754863813,"iv":0.6606654474708171,"gamma":0.0729515953307393,"theta":-0.0292684046692607,"vega":0.027761439688715955,"rho":-0.020483737346597142,"breakevenPct":2.550622698228856},{"delta":0.75,"premium":6.240765492102067,"strike":35.40704738760632,"iv":0.757035844471446,"gamma":0.05101482381530983,"theta":-0.03227326852976914,"vega":0.026260388821385174,"rho":-0.022560153009103436,"breakevenPct":2.4539067039991536},{"delta":0.8,"premium":9.156925880923454,"strike":38.44471445929526,"iv":0.8983481166464157,"gamma":0.03843888213851761,"theta":-0.032820048602673145,"vega":0.022979708383961114,"rho":-0.025992834370668155,"breakevenPct":2.0475298382213625}]}},"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"}}