{"symbol":"HOMB","url":"https://intraalpha.com/companies/HOMB","capturedAt":"2026-10-22T23:23:56.866Z","state":"ready","quote":{"symbol":"HOMB","last_price":30.15,"prev_close":29.37,"regular_close":30.15,"change":0.78,"change_pct":2.6558,"regular_change":0.78,"regular_change_pct":2.6558,"extended_change":0,"extended_change_pct":0,"bid":29.87,"ask":30.43,"bid_size":100,"ask_size":100,"volume":1533348,"vwap":30.068607,"open":29.53,"high":30.23,"low":29.43,"close":30.15,"trade_count":25028,"last_trade_at":"2026-10-22T23:00:00.002765509Z","last_quote_at":"2026-10-22T20:01:18.679515056Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:54.950446811-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HOMB","fetched_at":"2026-10-22T23:23:56.499433+00:00","name":"Home BancShares Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Home Bancshares, Inc. (Conway, AR) is the banking holding company of Centennial Bank offering commercial and retail banking and related financial services to real estate companies, developers and investors, individuals and municipalities. The company is headquartered in Conway, Arkansas.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":5875458000,"ebitda":null,"pe_ratio":12.04,"peg_ratio":3.01,"book_value":22.74,"dividend_per_share":0.86,"dividend_yield":0.0293,"eps":2.44,"revenue_ttm":1115191000,"gross_profit_ttm":1115191000,"profit_margin":0.435,"operating_margin_ttm":0.578,"return_on_assets_ttm":0.0207,"return_on_equity_ttm":0.111,"quarterly_earnings_growth":0.033,"quarterly_revenue_growth":0.058,"analyst_target_price":32.75,"analyst_number":1,"beta":0.717,"fifty_two_week_high":31.54,"fifty_two_week_low":25.29,"fifty_day_ma":29.49,"two_hundred_day_ma":28.48,"shares_outstanding":200050000,"forward_pe":10.96,"price_to_sales":5.27,"price_to_book":1.269,"ev_to_revenue":5.86,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:56.499433+00:00"},"optionObservedAt":"2026-10-22T19:55:01.044Z","bars":[{"c":27.81,"h":27.81,"l":27.81,"n":2,"o":27.81,"t":"2026-10-15T08:00:00Z","v":101,"vw":27.81},{"c":27.5989,"h":27.7,"l":27.5989,"n":2,"o":27.7,"t":"2026-10-15T11:15:00Z","v":250,"vw":27.63934},{"c":27.38,"h":27.59,"l":27.38,"n":4,"o":27.59,"t":"2026-10-15T11:40:00Z","v":300,"vw":27.485},{"c":27.52,"h":27.52,"l":27.51,"n":2,"o":27.51,"t":"2026-10-15T12:05:00Z","v":200,"vw":27.515},{"c":27.33,"h":27.33,"l":27.33,"n":7,"o":27.33,"t":"2026-10-15T12:35:00Z","v":722,"vw":27.33},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-15T12:50:00Z","v":1000,"vw":27.6},{"c":27.6875,"h":27.6875,"l":27.6875,"n":1,"o":27.6875,"t":"2026-10-15T13:00:00Z","v":150,"vw":27.6875},{"c":27.81,"h":27.81,"l":27.51,"n":14,"o":27.51,"t":"2026-10-15T13:25:00Z","v":1090,"vw":27.771881},{"c":28.126,"h":28.2,"l":27.6,"n":377,"o":27.75,"t":"2026-10-15T13:30:00Z","v":81204,"vw":27.814538},{"c":28.03,"h":28.18,"l":28,"n":370,"o":28.125,"t":"2026-10-15T13:35:00Z","v":25792,"vw":28.06539},{"c":28.1,"h":28.13,"l":28.025,"n":396,"o":28.025,"t":"2026-10-15T13:40:00Z","v":22986,"vw":28.081781},{"c":28.6,"h":28.63,"l":28.07,"n":830,"o":28.09,"t":"2026-10-15T13:45:00Z","v":60947,"vw":28.391376},{"c":28.5,"h":28.71,"l":28.49,"n":796,"o":28.62,"t":"2026-10-15T13:50:00Z","v":105808,"vw":28.580622},{"c":28.67,"h":28.695,"l":28.51,"n":433,"o":28.51,"t":"2026-10-15T13:55:00Z","v":27399,"vw":28.645981},{"c":28.45,"h":28.81,"l":28.45,"n":1433,"o":28.68,"t":"2026-10-15T14:00:00Z","v":145490,"vw":28.632976},{"c":28.61,"h":28.61,"l":28.42,"n":992,"o":28.455,"t":"2026-10-15T14:05:00Z","v":81029,"vw":28.48909},{"c":28.51,"h":28.6,"l":28.455,"n":857,"o":28.6,"t":"2026-10-15T14:10:00Z","v":64569,"vw":28.507453},{"c":28.505,"h":28.53,"l":28.45,"n":611,"o":28.52,"t":"2026-10-15T14:15:00Z","v":38621,"vw":28.485451},{"c":28.56,"h":28.62,"l":28.49,"n":1307,"o":28.5,"t":"2026-10-15T14:20:00Z","v":139162,"vw":28.559211},{"c":28.56,"h":28.605,"l":28.55,"n":1182,"o":28.5696,"t":"2026-10-15T14:25:00Z","v":99244,"vw":28.56791},{"c":28.675,"h":28.675,"l":28.55,"n":483,"o":28.555,"t":"2026-10-15T14:30:00Z","v":30392,"vw":28.622225},{"c":28.655,"h":28.685,"l":28.6407,"n":409,"o":28.665,"t":"2026-10-15T14:35:00Z","v":20271,"vw":28.66409},{"c":28.67,"h":28.77,"l":28.65,"n":834,"o":28.66,"t":"2026-10-15T14:40:00Z","v":159596,"vw":28.7204},{"c":28.625,"h":28.67,"l":28.55,"n":461,"o":28.66,"t":"2026-10-15T14:45:00Z","v":33226,"vw":28.61156},{"c":28.64,"h":28.645,"l":28.595,"n":371,"o":28.625,"t":"2026-10-15T14:50:00Z","v":21707,"vw":28.618372},{"c":28.63,"h":28.66,"l":28.595,"n":416,"o":28.64,"t":"2026-10-15T14:55:00Z","v":26001,"vw":28.622575},{"c":28.59,"h":28.655,"l":28.58,"n":381,"o":28.635,"t":"2026-10-15T15:00:00Z","v":23839,"vw":28.620343},{"c":28.535,"h":28.61,"l":28.53,"n":361,"o":28.59,"t":"2026-10-15T15:05:00Z","v":25736,"vw":28.574335},{"c":28.4611,"h":28.55,"l":28.45,"n":531,"o":28.535,"t":"2026-10-15T15:10:00Z","v":40824,"vw":28.497014},{"c":28.46,"h":28.475,"l":28.3992,"n":388,"o":28.45,"t":"2026-10-15T15:15:00Z","v":26464,"vw":28.430322},{"c":28.45,"h":28.51,"l":28.45,"n":349,"o":28.47,"t":"2026-10-15T15:20:00Z","v":23471,"vw":28.492558},{"c":28.46,"h":28.47,"l":28.405,"n":527,"o":28.455,"t":"2026-10-15T15:25:00Z","v":48887,"vw":28.445245},{"c":28.51,"h":28.518487,"l":28.455,"n":554,"o":28.455,"t":"2026-10-15T15:30:00Z","v":40600,"vw":28.498198},{"c":28.515,"h":28.525,"l":28.49,"n":486,"o":28.515,"t":"2026-10-15T15:35:00Z","v":37778,"vw":28.504024},{"c":28.525,"h":28.535,"l":28.48,"n":574,"o":28.52,"t":"2026-10-15T15:40:00Z","v":52182,"vw":28.511923},{"c":28.49,"h":28.555,"l":28.49,"n":525,"o":28.538188,"t":"2026-10-15T15:45:00Z","v":34713,"vw":28.534508},{"c":28.465,"h":28.49,"l":28.465,"n":274,"o":28.48,"t":"2026-10-15T15:50:00Z","v":18514,"vw":28.478964},{"c":28.495,"h":28.495,"l":28.46,"n":229,"o":28.465,"t":"2026-10-15T15:55:00Z","v":11019,"vw":28.475037},{"c":28.505,"h":28.505,"l":28.48,"n":326,"o":28.5,"t":"2026-10-15T16:00:00Z","v":26693,"vw":28.498137},{"c":28.595,"h":28.595,"l":28.49,"n":1033,"o":28.5,"t":"2026-10-15T16:05:00Z","v":92370,"vw":28.532276},{"c":28.625,"h":28.635,"l":28.59,"n":1019,"o":28.595,"t":"2026-10-15T16:10:00Z","v":147113,"vw":28.606498},{"c":28.64,"h":28.655,"l":28.58,"n":409,"o":28.62,"t":"2026-10-15T16:15:00Z","v":35495,"vw":28.623761},{"c":28.655,"h":28.68,"l":28.64,"n":354,"o":28.64,"t":"2026-10-15T16:20:00Z","v":26078,"vw":28.663967},{"c":28.69,"h":28.69,"l":28.655,"n":200,"o":28.655,"t":"2026-10-15T16:25:00Z","v":10792,"vw":28.675688},{"c":28.7,"h":28.71,"l":28.68,"n":280,"o":28.69,"t":"2026-10-15T16:30:00Z","v":13948,"vw":28.693474},{"c":28.725,"h":28.7625,"l":28.685,"n":402,"o":28.6901,"t":"2026-10-15T16:35:00Z","v":21862,"vw":28.728634},{"c":28.765,"h":28.765,"l":28.73,"n":370,"o":28.73,"t":"2026-10-15T16:40:00Z","v":68887,"vw":28.746776},{"c":28.775,"h":28.7906,"l":28.755,"n":197,"o":28.77,"t":"2026-10-15T16:45:00Z","v":7989,"vw":28.780285},{"c":28.805,"h":28.815,"l":28.77,"n":278,"o":28.77,"t":"2026-10-15T16:50:00Z","v":11416,"vw":28.79609},{"c":28.775,"h":28.81,"l":28.74,"n":705,"o":28.805,"t":"2026-10-15T16:55:00Z","v":53173,"vw":28.766037},{"c":28.775,"h":28.78,"l":28.755,"n":579,"o":28.775,"t":"2026-10-15T17:00:00Z","v":49572,"vw":28.762434},{"c":28.775,"h":28.785,"l":28.77,"n":163,"o":28.78,"t":"2026-10-15T17:05:00Z","v":7178,"vw":28.778325},{"c":28.78,"h":28.81,"l":28.775,"n":254,"o":28.775,"t":"2026-10-15T17:10:00Z","v":13891,"vw":28.790814},{"c":28.73,"h":28.77,"l":28.73,"n":300,"o":28.77,"t":"2026-10-15T17:15:00Z","v":23313,"vw":28.752995},{"c":28.745,"h":28.745,"l":28.73,"n":197,"o":28.74,"t":"2026-10-15T17:20:00Z","v":8940,"vw":28.738229},{"c":28.76,"h":28.76,"l":28.74,"n":320,"o":28.7401,"t":"2026-10-15T17:25:00Z","v":24006,"vw":28.757962},{"c":28.77,"h":28.78,"l":28.755,"n":236,"o":28.765,"t":"2026-10-15T17:30:00Z","v":19051,"vw":28.764421},{"c":28.795,"h":28.805,"l":28.76,"n":339,"o":28.77,"t":"2026-10-15T17:35:00Z","v":23465,"vw":28.782534},{"c":28.775,"h":28.8,"l":28.77,"n":279,"o":28.8,"t":"2026-10-15T17:40:00Z","v":15789,"vw":28.787414},{"c":28.795,"h":28.82,"l":28.76,"n":376,"o":28.77,"t":"2026-10-15T17:45:00Z","v":26403,"vw":28.798221},{"c":28.76,"h":28.81,"l":28.76,"n":292,"o":28.79,"t":"2026-10-15T17:50:00Z","v":15655,"vw":28.790076},{"c":28.76,"h":28.765,"l":28.735,"n":198,"o":28.75,"t":"2026-10-15T17:55:00Z","v":11915,"vw":28.746983},{"c":28.8,"h":28.805,"l":28.76,"n":416,"o":28.765,"t":"2026-10-15T18:00:00Z","v":25838,"vw":28.777614},{"c":28.785,"h":28.81,"l":28.785,"n":238,"o":28.805,"t":"2026-10-15T18:05:00Z","v":15289,"vw":28.796835},{"c":28.745,"h":28.785,"l":28.715,"n":786,"o":28.785,"t":"2026-10-15T18:10:00Z","v":89060,"vw":28.744156},{"c":28.73,"h":28.75,"l":28.7,"n":505,"o":28.74,"t":"2026-10-15T18:15:00Z","v":43887,"vw":28.714155},{"c":28.75,"h":28.75,"l":28.71,"n":202,"o":28.74,"t":"2026-10-15T18:20:00Z","v":11485,"vw":28.730577},{"c":28.725,"h":28.76,"l":28.715,"n":334,"o":28.745,"t":"2026-10-15T18:25:00Z","v":23662,"vw":28.744057},{"c":28.715,"h":28.75,"l":28.715,"n":219,"o":28.7274,"t":"2026-10-15T18:30:00Z","v":12860,"vw":28.734106},{"c":28.555,"h":28.715,"l":28.525,"n":1145,"o":28.715,"t":"2026-10-15T18:35:00Z","v":92271,"vw":28.600825},{"c":28.52,"h":28.575,"l":28.47,"n":695,"o":28.56,"t":"2026-10-15T18:40:00Z","v":75555,"vw":28.517302},{"c":28.575,"h":28.61,"l":28.51,"n":394,"o":28.525,"t":"2026-10-15T18:45:00Z","v":22685,"vw":28.563568},{"c":28.545,"h":28.585,"l":28.54,"n":305,"o":28.57,"t":"2026-10-15T18:50:00Z","v":16545,"vw":28.565413},{"c":28.585,"h":28.59,"l":28.55,"n":408,"o":28.55,"t":"2026-10-15T18:55:00Z","v":24557,"vw":28.569623},{"c":28.59,"h":28.635,"l":28.585,"n":591,"o":28.59,"t":"2026-10-15T19:00:00Z","v":50904,"vw":28.606089},{"c":28.6,"h":28.635,"l":28.585,"n":392,"o":28.59,"t":"2026-10-15T19:05:00Z","v":25202,"vw":28.60966},{"c":28.63,"h":28.635,"l":28.595,"n":359,"o":28.595,"t":"2026-10-15T19:10:00Z","v":21759,"vw":28.621715},{"c":28.702,"h":28.74,"l":28.62,"n":1161,"o":28.64,"t":"2026-10-15T19:15:00Z","v":316104,"vw":28.642751},{"c":28.775,"h":28.78,"l":28.705,"n":501,"o":28.705,"t":"2026-10-15T19:20:00Z","v":31579,"vw":28.738854},{"c":28.765,"h":28.79,"l":28.755,"n":569,"o":28.77,"t":"2026-10-15T19:25:00Z","v":41115,"vw":28.768682},{"c":28.745,"h":28.785,"l":28.725,"n":566,"o":28.765,"t":"2026-10-15T19:30:00Z","v":64743,"vw":28.753362},{"c":28.715,"h":28.77,"l":28.712,"n":428,"o":28.745,"t":"2026-10-15T19:35:00Z","v":25670,"vw":28.746022},{"c":28.74,"h":28.75,"l":28.705,"n":594,"o":28.72,"t":"2026-10-15T19:40:00Z","v":36061,"vw":28.728936},{"c":28.72,"h":28.8,"l":28.69,"n":1125,"o":28.745,"t":"2026-10-15T19:45:00Z","v":76681,"vw":28.735708},{"c":28.79,"h":28.8,"l":28.695,"n":958,"o":28.73,"t":"2026-10-15T19:50:00Z","v":70744,"vw":28.742039},{"c":28.86,"h":28.86,"l":28.745,"n":3833,"o":28.795,"t":"2026-10-15T19:55:00Z","v":533857,"vw":28.782646},{"c":28.87,"h":28.87,"l":28.87,"n":38,"o":28.87,"t":"2026-10-15T20:00:00Z","v":517886,"vw":28.87},{"c":28.85,"h":28.85,"l":28.85,"n":2,"o":28.85,"t":"2026-10-15T20:10:00Z","v":1806,"vw":28.85},{"c":28.88,"h":28.88,"l":28.85,"n":13,"o":28.85,"t":"2026-10-15T20:15:00Z","v":1501,"vw":28.863673},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-15T20:45:00Z","v":190,"vw":28.8},{"c":29.014,"h":29.05,"l":28.86,"n":237,"o":29.05,"t":"2026-10-16T13:30:00Z","v":61962,"vw":29.02966},{"c":29.234,"h":29.25,"l":29.03,"n":370,"o":29.03,"t":"2026-10-16T13:35:00Z","v":28711,"vw":29.151429},{"c":29.295,"h":29.32,"l":29.22,"n":461,"o":29.23,"t":"2026-10-16T13:40:00Z","v":34450,"vw":29.279428},{"c":29.295,"h":29.42,"l":29.28,"n":592,"o":29.3,"t":"2026-10-16T13:45:00Z","v":59404,"vw":29.356439},{"c":29.33,"h":29.375,"l":29.28,"n":382,"o":29.29,"t":"2026-10-16T13:50:00Z","v":31931,"vw":29.325078},{"c":29.29,"h":29.365,"l":29.29,"n":437,"o":29.32,"t":"2026-10-16T13:55:00Z","v":35057,"vw":29.325261},{"c":29.29,"h":29.345,"l":29.265,"n":537,"o":29.3,"t":"2026-10-16T14:00:00Z","v":37087,"vw":29.29958},{"c":29.36,"h":29.375,"l":29.295,"n":400,"o":29.3,"t":"2026-10-16T14:05:00Z","v":21058,"vw":29.33054},{"c":29.32,"h":29.38,"l":29.31,"n":396,"o":29.35,"t":"2026-10-16T14:10:00Z","v":29514,"vw":29.348491},{"c":29.41,"h":29.41,"l":29.315,"n":427,"o":29.315,"t":"2026-10-16T14:15:00Z","v":23150,"vw":29.356839},{"c":29.415,"h":29.46,"l":29.41,"n":392,"o":29.42,"t":"2026-10-16T14:20:00Z","v":25293,"vw":29.42281},{"c":29.42,"h":29.425,"l":29.38,"n":302,"o":29.41,"t":"2026-10-16T14:25:00Z","v":17683,"vw":29.4002},{"c":29.42,"h":29.45,"l":29.395,"n":370,"o":29.42,"t":"2026-10-16T14:30:00Z","v":25814,"vw":29.411959},{"c":29.355,"h":29.405,"l":29.355,"n":274,"o":29.405,"t":"2026-10-16T14:35:00Z","v":26155,"vw":29.383531},{"c":29.36,"h":29.375,"l":29.34,"n":325,"o":29.36,"t":"2026-10-16T14:40:00Z","v":22807,"vw":29.35561},{"c":29.335,"h":29.385,"l":29.3,"n":225,"o":29.365,"t":"2026-10-16T14:45:00Z","v":15880,"vw":29.339058},{"c":29.345,"h":29.355,"l":29.325,"n":327,"o":29.34,"t":"2026-10-16T14:50:00Z","v":32869,"vw":29.339348},{"c":29.345,"h":29.345,"l":29.32,"n":151,"o":29.345,"t":"2026-10-16T14:55:00Z","v":8609,"vw":29.338917},{"c":29.385,"h":29.385,"l":29.35,"n":244,"o":29.35,"t":"2026-10-16T15:00:00Z","v":20762,"vw":29.37046},{"c":29.415,"h":29.425,"l":29.385,"n":272,"o":29.385,"t":"2026-10-16T15:05:00Z","v":16443,"vw":29.409712},{"c":29.43,"h":29.44,"l":29.41,"n":307,"o":29.42,"t":"2026-10-16T15:10:00Z","v":21674,"vw":29.42621},{"c":29.405,"h":29.445,"l":29.4,"n":251,"o":29.43,"t":"2026-10-16T15:15:00Z","v":16626,"vw":29.423887},{"c":29.385,"h":29.43,"l":29.37,"n":361,"o":29.405,"t":"2026-10-16T15:20:00Z","v":26632,"vw":29.403055},{"c":29.365,"h":29.385,"l":29.35,"n":314,"o":29.385,"t":"2026-10-16T15:25:00Z","v":23075,"vw":29.360194},{"c":29.375,"h":29.4,"l":29.35,"n":242,"o":29.365,"t":"2026-10-16T15:30:00Z","v":15760,"vw":29.36877},{"c":29.355,"h":29.385,"l":29.335,"n":296,"o":29.38,"t":"2026-10-16T15:35:00Z","v":19793,"vw":29.361085},{"c":29.35,"h":29.365,"l":29.3212,"n":402,"o":29.36,"t":"2026-10-16T15:40:00Z","v":28602,"vw":29.345072},{"c":29.335,"h":29.355,"l":29.335,"n":255,"o":29.35,"t":"2026-10-16T15:45:00Z","v":18917,"vw":29.343053},{"c":29.32,"h":29.345,"l":29.3,"n":214,"o":29.34,"t":"2026-10-16T15:50:00Z","v":9349,"vw":29.324258},{"c":29.305,"h":29.315,"l":29.295,"n":184,"o":29.315,"t":"2026-10-16T15:55:00Z","v":11800,"vw":29.304398},{"c":29.27,"h":29.31,"l":29.23,"n":311,"o":29.31,"t":"2026-10-16T16:00:00Z","v":20850,"vw":29.27918},{"c":29.26,"h":29.285,"l":29.25,"n":169,"o":29.27,"t":"2026-10-16T16:05:00Z","v":8475,"vw":29.263784},{"c":29.22,"h":29.265,"l":29.22,"n":181,"o":29.265,"t":"2026-10-16T16:10:00Z","v":13815,"vw":29.243496},{"c":29.18,"h":29.22,"l":29.17,"n":194,"o":29.22,"t":"2026-10-16T16:15:00Z","v":10883,"vw":29.195809},{"c":29.205,"h":29.205,"l":29.185,"n":256,"o":29.185,"t":"2026-10-16T16:20:00Z","v":14094,"vw":29.193663},{"c":29.2,"h":29.215,"l":29.18,"n":221,"o":29.205,"t":"2026-10-16T16:25:00Z","v":11101,"vw":29.202676},{"c":29.185,"h":29.215,"l":29.185,"n":204,"o":29.205,"t":"2026-10-16T16:30:00Z","v":10769,"vw":29.203355},{"c":29.17,"h":29.195,"l":29.17,"n":169,"o":29.18,"t":"2026-10-16T16:35:00Z","v":8343,"vw":29.183684},{"c":29.185,"h":29.195,"l":29.175,"n":174,"o":29.175,"t":"2026-10-16T16:40:00Z","v":8525,"vw":29.182735},{"c":29.1,"h":29.195,"l":29.09,"n":257,"o":29.19,"t":"2026-10-16T16:45:00Z","v":16503,"vw":29.14048},{"c":29.11,"h":29.115,"l":29.095,"n":147,"o":29.11,"t":"2026-10-16T16:50:00Z","v":6484,"vw":29.105054},{"c":29.12,"h":29.125,"l":29.105,"n":183,"o":29.12,"t":"2026-10-16T16:55:00Z","v":8883,"vw":29.113239},{"c":29.115,"h":29.125,"l":29.095,"n":247,"o":29.12,"t":"2026-10-16T17:00:00Z","v":15619,"vw":29.108673},{"c":29.085,"h":29.115,"l":29.08,"n":199,"o":29.11,"t":"2026-10-16T17:05:00Z","v":12145,"vw":29.101763},{"c":29.065,"h":29.085,"l":29.06,"n":238,"o":29.085,"t":"2026-10-16T17:10:00Z","v":10295,"vw":29.072745},{"c":29.04,"h":29.075,"l":29.04,"n":181,"o":29.07,"t":"2026-10-16T17:15:00Z","v":9250,"vw":29.060649},{"c":29.11,"h":29.11,"l":29.045,"n":238,"o":29.045,"t":"2026-10-16T17:20:00Z","v":11783,"vw":29.079111},{"c":29.165,"h":29.18,"l":29.12,"n":272,"o":29.12,"t":"2026-10-16T17:25:00Z","v":15669,"vw":29.159523},{"c":29.12,"h":29.16,"l":29.1,"n":301,"o":29.16,"t":"2026-10-16T17:30:00Z","v":19875,"vw":29.119967},{"c":29.16,"h":29.18,"l":29.12,"n":325,"o":29.12,"t":"2026-10-16T17:35:00Z","v":20478,"vw":29.161871},{"c":29.15,"h":29.18,"l":29.1412,"n":253,"o":29.155,"t":"2026-10-16T17:40:00Z","v":12446,"vw":29.159272},{"c":29.13,"h":29.145,"l":29.12,"n":138,"o":29.145,"t":"2026-10-16T17:45:00Z","v":5737,"vw":29.128996},{"c":29.125,"h":29.14,"l":29.12,"n":262,"o":29.13,"t":"2026-10-16T17:50:00Z","v":12288,"vw":29.127593},{"c":29.13,"h":29.14,"l":29.12,"n":244,"o":29.12,"t":"2026-10-16T17:55:00Z","v":9836,"vw":29.127981},{"c":29.13,"h":29.135,"l":29.1,"n":310,"o":29.135,"t":"2026-10-16T18:00:00Z","v":17716,"vw":29.115633},{"c":29.13,"h":29.13,"l":29.11,"n":252,"o":29.125,"t":"2026-10-16T18:05:00Z","v":10896,"vw":29.120927},{"c":29.165,"h":29.165,"l":29.14,"n":263,"o":29.14,"t":"2026-10-16T18:10:00Z","v":15013,"vw":29.148703},{"c":29.13,"h":29.16,"l":29.125,"n":189,"o":29.16,"t":"2026-10-16T18:15:00Z","v":9179,"vw":29.143558},{"c":29.16,"h":29.16,"l":29.12,"n":256,"o":29.125,"t":"2026-10-16T18:20:00Z","v":12258,"vw":29.145386},{"c":29.155,"h":29.175,"l":29.145,"n":251,"o":29.17,"t":"2026-10-16T18:25:00Z","v":17322,"vw":29.161245},{"c":29.155,"h":29.16,"l":29.14,"n":232,"o":29.155,"t":"2026-10-16T18:30:00Z","v":14370,"vw":29.150169},{"c":29.215,"h":29.215,"l":29.155,"n":325,"o":29.155,"t":"2026-10-16T18:35:00Z","v":17563,"vw":29.179758},{"c":29.1958,"h":29.215,"l":29.195,"n":313,"o":29.215,"t":"2026-10-16T18:40:00Z","v":20592,"vw":29.20756},{"c":29.215,"h":29.215,"l":29.2,"n":242,"o":29.2,"t":"2026-10-16T18:45:00Z","v":12573,"vw":29.206715},{"c":29.205,"h":29.225,"l":29.195,"n":247,"o":29.215,"t":"2026-10-16T18:50:00Z","v":14774,"vw":29.215331},{"c":29.215,"h":29.22,"l":29.19,"n":282,"o":29.2,"t":"2026-10-16T18:55:00Z","v":12573,"vw":29.20323},{"c":29.22,"h":29.225,"l":29.2,"n":275,"o":29.215,"t":"2026-10-16T19:00:00Z","v":12902,"vw":29.211743},{"c":29.22,"h":29.235,"l":29.22,"n":281,"o":29.225,"t":"2026-10-16T19:05:00Z","v":13702,"vw":29.22977},{"c":29.2,"h":29.245,"l":29.2,"n":366,"o":29.23,"t":"2026-10-16T19:10:00Z","v":22708,"vw":29.228615},{"c":29.245,"h":29.245,"l":29.19,"n":407,"o":29.195,"t":"2026-10-16T19:15:00Z","v":23893,"vw":29.212769},{"c":29.225,"h":29.245,"l":29.22,"n":322,"o":29.24,"t":"2026-10-16T19:20:00Z","v":24491,"vw":29.23338},{"c":29.225,"h":29.23,"l":29.21,"n":279,"o":29.225,"t":"2026-10-16T19:25:00Z","v":15156,"vw":29.221956},{"c":29.245,"h":29.245,"l":29.225,"n":426,"o":29.225,"t":"2026-10-16T19:30:00Z","v":26617,"vw":29.233949},{"c":29.19,"h":29.245,"l":29.175,"n":457,"o":29.245,"t":"2026-10-16T19:35:00Z","v":36252,"vw":29.222372},{"c":29.175,"h":29.185,"l":29.145,"n":555,"o":29.185,"t":"2026-10-16T19:40:00Z","v":36085,"vw":29.163227},{"c":29.205,"h":29.205,"l":29.165,"n":642,"o":29.175,"t":"2026-10-16T19:45:00Z","v":46441,"vw":29.187179},{"c":29.225,"h":29.235,"l":29.205,"n":848,"o":29.21,"t":"2026-10-16T19:50:00Z","v":78487,"vw":29.221259},{"c":29.19,"h":29.255,"l":29.18,"n":3027,"o":29.225,"t":"2026-10-16T19:55:00Z","v":324873,"vw":29.223484},{"c":29.2,"h":29.2,"l":29.2,"n":44,"o":29.2,"t":"2026-10-16T20:00:00Z","v":477130,"vw":29.2},{"c":29.26,"h":29.26,"l":29.26,"n":2,"o":29.26,"t":"2026-10-19T11:30:00Z","v":400,"vw":29.26},{"c":29.26,"h":29.26,"l":29.26,"n":5,"o":29.26,"t":"2026-10-19T11:35:00Z","v":453,"vw":29.26},{"c":29.24,"h":29.24,"l":29.24,"n":2,"o":29.24,"t":"2026-10-19T12:15:00Z","v":245,"vw":29.24},{"c":29.06,"h":29.09,"l":29.06,"n":3,"o":29.09,"t":"2026-10-19T12:55:00Z","v":525,"vw":29.075},{"c":29.14,"h":29.2,"l":29.1348,"n":159,"o":29.14,"t":"2026-10-19T13:30:00Z","v":34783,"vw":29.15512},{"c":29.175,"h":29.175,"l":29.11,"n":132,"o":29.13,"t":"2026-10-19T13:35:00Z","v":6739,"vw":29.137847},{"c":29.16,"h":29.19,"l":29.15,"n":178,"o":29.19,"t":"2026-10-19T13:40:00Z","v":8360,"vw":29.16979},{"c":29.155,"h":29.155,"l":29.12,"n":143,"o":29.14,"t":"2026-10-19T13:45:00Z","v":5954,"vw":29.137706},{"c":29.09,"h":29.13,"l":29.08,"n":123,"o":29.13,"t":"2026-10-19T13:50:00Z","v":3449,"vw":29.106154},{"c":29.08,"h":29.11,"l":29.06,"n":213,"o":29.07,"t":"2026-10-19T13:55:00Z","v":16296,"vw":29.082006},{"c":29.085,"h":29.11,"l":29.08,"n":297,"o":29.095,"t":"2026-10-19T14:00:00Z","v":12324,"vw":29.093751},{"c":29.16,"h":29.17,"l":29.08,"n":392,"o":29.085,"t":"2026-10-19T14:05:00Z","v":19860,"vw":29.131826},{"c":29.14,"h":29.165,"l":29.13,"n":226,"o":29.16,"t":"2026-10-19T14:10:00Z","v":13333,"vw":29.144381},{"c":29.145,"h":29.16,"l":29.11,"n":216,"o":29.14,"t":"2026-10-19T14:15:00Z","v":8557,"vw":29.135959},{"c":29.115,"h":29.16,"l":29.11,"n":254,"o":29.14,"t":"2026-10-19T14:20:00Z","v":9570,"vw":29.134855},{"c":29.125,"h":29.125,"l":29.09,"n":227,"o":29.11,"t":"2026-10-19T14:25:00Z","v":9366,"vw":29.108281},{"c":29.105,"h":29.14,"l":29.09,"n":321,"o":29.125,"t":"2026-10-19T14:30:00Z","v":22390,"vw":29.112269},{"c":29.115,"h":29.125,"l":29.09,"n":284,"o":29.1,"t":"2026-10-19T14:35:00Z","v":19980,"vw":29.099407},{"c":29.07,"h":29.12,"l":29.06,"n":187,"o":29.11,"t":"2026-10-19T14:40:00Z","v":9341,"vw":29.086788},{"c":29.09,"h":29.095,"l":29.065,"n":201,"o":29.065,"t":"2026-10-19T14:45:00Z","v":9295,"vw":29.074475},{"c":29.08,"h":29.09,"l":29.06,"n":196,"o":29.085,"t":"2026-10-19T14:50:00Z","v":7639,"vw":29.073316},{"c":29.09,"h":29.09,"l":29.06,"n":152,"o":29.07,"t":"2026-10-19T14:55:00Z","v":6556,"vw":29.076962},{"c":29.12,"h":29.12,"l":29.08,"n":243,"o":29.085,"t":"2026-10-19T15:00:00Z","v":10286,"vw":29.091748},{"c":29.11,"h":29.125,"l":29.11,"n":173,"o":29.12,"t":"2026-10-19T15:05:00Z","v":6699,"vw":29.115032},{"c":29.195,"h":29.2,"l":29.11,"n":325,"o":29.11,"t":"2026-10-19T15:10:00Z","v":16174,"vw":29.182923},{"c":29.15,"h":29.195,"l":29.14,"n":279,"o":29.195,"t":"2026-10-19T15:15:00Z","v":15667,"vw":29.171226},{"c":29.15,"h":29.15,"l":29.125,"n":196,"o":29.145,"t":"2026-10-19T15:20:00Z","v":6898,"vw":29.139368},{"c":29.085,"h":29.145,"l":29.085,"n":277,"o":29.145,"t":"2026-10-19T15:25:00Z","v":13401,"vw":29.098963},{"c":29.085,"h":29.105,"l":29.075,"n":234,"o":29.085,"t":"2026-10-19T15:30:00Z","v":15016,"vw":29.089994},{"c":29.09,"h":29.105,"l":29.08,"n":212,"o":29.08,"t":"2026-10-19T15:35:00Z","v":12724,"vw":29.091192},{"c":29.08,"h":29.09,"l":29.08,"n":134,"o":29.09,"t":"2026-10-19T15:40:00Z","v":3314,"vw":29.085288},{"c":29.095,"h":29.11,"l":29.08,"n":320,"o":29.085,"t":"2026-10-19T15:45:00Z","v":15704,"vw":29.09599},{"c":29.07,"h":29.105,"l":29.06,"n":252,"o":29.09,"t":"2026-10-19T15:50:00Z","v":16296,"vw":29.07052},{"c":29.07,"h":29.07,"l":29.05,"n":209,"o":29.065,"t":"2026-10-19T15:55:00Z","v":8136,"vw":29.062623},{"c":29.02,"h":29.075,"l":29,"n":243,"o":29.075,"t":"2026-10-19T16:00:00Z","v":11109,"vw":29.027286},{"c":29.015,"h":29.035,"l":29.015,"n":143,"o":29.025,"t":"2026-10-19T16:05:00Z","v":6083,"vw":29.025207},{"c":29,"h":29.015,"l":28.995,"n":202,"o":29.015,"t":"2026-10-19T16:10:00Z","v":10136,"vw":29.001593},{"c":29.04,"h":29.04,"l":28.975,"n":250,"o":28.995,"t":"2026-10-19T16:15:00Z","v":11800,"vw":29.006507},{"c":29.015,"h":29.04,"l":29.005,"n":171,"o":29.04,"t":"2026-10-19T16:20:00Z","v":9677,"vw":29.022929},{"c":29.015,"h":29.015,"l":29,"n":162,"o":29.015,"t":"2026-10-19T16:25:00Z","v":6146,"vw":29.007357},{"c":29.025,"h":29.03,"l":29.005,"n":207,"o":29.01,"t":"2026-10-19T16:30:00Z","v":9997,"vw":29.016981},{"c":29.035,"h":29.035,"l":29.02,"n":108,"o":29.025,"t":"2026-10-19T16:35:00Z","v":3733,"vw":29.027923},{"c":29.035,"h":29.045,"l":29.025,"n":167,"o":29.04,"t":"2026-10-19T16:40:00Z","v":7805,"vw":29.036717},{"c":29.005,"h":29.035,"l":28.97,"n":400,"o":29.035,"t":"2026-10-19T16:45:00Z","v":97577,"vw":28.998647},{"c":29.045,"h":29.05,"l":29,"n":458,"o":29.01,"t":"2026-10-19T16:50:00Z","v":79661,"vw":29.014675},{"c":29.065,"h":29.065,"l":29.05,"n":170,"o":29.05,"t":"2026-10-19T16:55:00Z","v":7684,"vw":29.054794},{"c":29.035,"h":29.065,"l":29.03,"n":210,"o":29.065,"t":"2026-10-19T17:00:00Z","v":14027,"vw":29.051927},{"c":28.99,"h":29.035,"l":28.99,"n":248,"o":29.035,"t":"2026-10-19T17:05:00Z","v":12681,"vw":29.010698},{"c":28.995,"h":29,"l":28.99,"n":156,"o":28.99,"t":"2026-10-19T17:10:00Z","v":10494,"vw":28.996215},{"c":29.015,"h":29.015,"l":28.99,"n":178,"o":28.9912,"t":"2026-10-19T17:15:00Z","v":17456,"vw":29.002838},{"c":29.045,"h":29.045,"l":29.02,"n":151,"o":29.02,"t":"2026-10-19T17:20:00Z","v":7266,"vw":29.036607},{"c":29.035,"h":29.045,"l":29.035,"n":144,"o":29.045,"t":"2026-10-19T17:25:00Z","v":6667,"vw":29.039734},{"c":29.025,"h":29.045,"l":29.02,"n":207,"o":29.04,"t":"2026-10-19T17:30:00Z","v":9523,"vw":29.035801},{"c":29.035,"h":29.035,"l":29.02,"n":164,"o":29.025,"t":"2026-10-19T17:35:00Z","v":7123,"vw":29.028685},{"c":29.045,"h":29.055,"l":29.035,"n":193,"o":29.035,"t":"2026-10-19T17:40:00Z","v":7669,"vw":29.043628},{"c":29.045,"h":29.05,"l":29.035,"n":202,"o":29.045,"t":"2026-10-19T17:45:00Z","v":11554,"vw":29.042598},{"c":29.065,"h":29.065,"l":29.05,"n":190,"o":29.05,"t":"2026-10-19T17:50:00Z","v":6563,"vw":29.056827},{"c":29.045,"h":29.065,"l":29.04,"n":126,"o":29.06,"t":"2026-10-19T17:55:00Z","v":5842,"vw":29.054077},{"c":29.055,"h":29.055,"l":29.035,"n":227,"o":29.05,"t":"2026-10-19T18:00:00Z","v":11466,"vw":29.044216},{"c":29.025,"h":29.055,"l":29.025,"n":162,"o":29.05,"t":"2026-10-19T18:05:00Z","v":6575,"vw":29.045882},{"c":29.075,"h":29.075,"l":29.025,"n":301,"o":29.025,"t":"2026-10-19T18:10:00Z","v":14631,"vw":29.044293},{"c":29.085,"h":29.095,"l":29.075,"n":133,"o":29.075,"t":"2026-10-19T18:15:00Z","v":7624,"vw":29.082777},{"c":29.075,"h":29.095,"l":29.075,"n":204,"o":29.09,"t":"2026-10-19T18:20:00Z","v":12363,"vw":29.085345},{"c":29.045,"h":29.075,"l":29.045,"n":274,"o":29.07,"t":"2026-10-19T18:25:00Z","v":25796,"vw":29.053624},{"c":29.055,"h":29.055,"l":29.04,"n":266,"o":29.045,"t":"2026-10-19T18:30:00Z","v":20330,"vw":29.046781},{"c":29.065,"h":29.065,"l":29.05,"n":184,"o":29.055,"t":"2026-10-19T18:35:00Z","v":8035,"vw":29.056937},{"c":29.055,"h":29.065,"l":29.05,"n":227,"o":29.065,"t":"2026-10-19T18:40:00Z","v":13711,"vw":29.05662},{"c":29.045,"h":29.06,"l":29.045,"n":279,"o":29.055,"t":"2026-10-19T18:45:00Z","v":26831,"vw":29.049967},{"c":29.045,"h":29.05,"l":29.04,"n":248,"o":29.045,"t":"2026-10-19T18:50:00Z","v":22150,"vw":29.044058},{"c":29.075,"h":29.08,"l":29.045,"n":334,"o":29.045,"t":"2026-10-19T18:55:00Z","v":31173,"vw":29.06526},{"c":29.105,"h":29.105,"l":29.075,"n":437,"o":29.075,"t":"2026-10-19T19:00:00Z","v":46226,"vw":29.098733},{"c":29.095,"h":29.11,"l":29.095,"n":193,"o":29.105,"t":"2026-10-19T19:05:00Z","v":10504,"vw":29.10162},{"c":29.105,"h":29.105,"l":29.085,"n":339,"o":29.095,"t":"2026-10-19T19:10:00Z","v":16551,"vw":29.094641},{"c":29.095,"h":29.105,"l":29.085,"n":455,"o":29.1,"t":"2026-10-19T19:15:00Z","v":26746,"vw":29.093762},{"c":29.125,"h":29.13,"l":29.095,"n":491,"o":29.095,"t":"2026-10-19T19:20:00Z","v":32818,"vw":29.11678},{"c":29.125,"h":29.14,"l":29.11,"n":465,"o":29.125,"t":"2026-10-19T19:25:00Z","v":26908,"vw":29.127177},{"c":29.075,"h":29.13,"l":29.075,"n":1054,"o":29.12,"t":"2026-10-19T19:30:00Z","v":300582,"vw":29.118481},{"c":29.065,"h":29.09,"l":29.06,"n":596,"o":29.075,"t":"2026-10-19T19:35:00Z","v":60323,"vw":29.078127},{"c":29.105,"h":29.105,"l":29.065,"n":518,"o":29.065,"t":"2026-10-19T19:40:00Z","v":35222,"vw":29.084025},{"c":29.07,"h":29.119,"l":29.055,"n":1437,"o":29.1,"t":"2026-10-19T19:45:00Z","v":354382,"vw":29.103308},{"c":29.075,"h":29.095,"l":29.06,"n":864,"o":29.065,"t":"2026-10-19T19:50:00Z","v":72791,"vw":29.077417},{"c":29.125,"h":29.13,"l":29.08,"n":2465,"o":29.08,"t":"2026-10-19T19:55:00Z","v":244414,"vw":29.114049},{"c":29.13,"h":29.13,"l":29.125,"n":44,"o":29.125,"t":"2026-10-19T20:00:00Z","v":481751,"vw":29.129999},{"c":29.35,"h":29.35,"l":29.2,"n":100,"o":29.2,"t":"2026-10-20T13:30:00Z","v":25477,"vw":29.232737},{"c":29.56,"h":29.575,"l":29.35,"n":285,"o":29.365,"t":"2026-10-20T13:35:00Z","v":19966,"vw":29.443321},{"c":29.54,"h":29.61,"l":29.53,"n":233,"o":29.58,"t":"2026-10-20T13:40:00Z","v":9504,"vw":29.55739},{"c":29.56,"h":29.64,"l":29.53,"n":252,"o":29.58,"t":"2026-10-20T13:45:00Z","v":11260,"vw":29.596542},{"c":29.645,"h":29.645,"l":29.58,"n":280,"o":29.58,"t":"2026-10-20T13:50:00Z","v":26565,"vw":29.605262},{"c":29.62,"h":29.685,"l":29.59,"n":337,"o":29.645,"t":"2026-10-20T13:55:00Z","v":20302,"vw":29.640179},{"c":29.475,"h":29.625,"l":29.475,"n":270,"o":29.59,"t":"2026-10-20T14:00:00Z","v":17095,"vw":29.570769},{"c":29.49,"h":29.5,"l":29.415,"n":409,"o":29.475,"t":"2026-10-20T14:05:00Z","v":22866,"vw":29.459287},{"c":29.48,"h":29.51,"l":29.445,"n":216,"o":29.48,"t":"2026-10-20T14:10:00Z","v":9811,"vw":29.475276},{"c":29.485,"h":29.5,"l":29.44,"n":222,"o":29.48,"t":"2026-10-20T14:15:00Z","v":8748,"vw":29.467621},{"c":29.61,"h":29.61,"l":29.48,"n":285,"o":29.48,"t":"2026-10-20T14:20:00Z","v":10606,"vw":29.54309},{"c":29.52,"h":29.605,"l":29.52,"n":504,"o":29.6,"t":"2026-10-20T14:25:00Z","v":50252,"vw":29.552714},{"c":29.49,"h":29.54,"l":29.48,"n":364,"o":29.52,"t":"2026-10-20T14:30:00Z","v":20147,"vw":29.51561},{"c":29.46,"h":29.47,"l":29.44,"n":235,"o":29.465,"t":"2026-10-20T14:35:00Z","v":9353,"vw":29.455515},{"c":29.5,"h":29.5,"l":29.44,"n":243,"o":29.45,"t":"2026-10-20T14:40:00Z","v":8086,"vw":29.463196},{"c":29.505,"h":29.535,"l":29.5,"n":259,"o":29.5,"t":"2026-10-20T14:45:00Z","v":12454,"vw":29.516304},{"c":29.54,"h":29.565,"l":29.51,"n":352,"o":29.51,"t":"2026-10-20T14:50:00Z","v":24694,"vw":29.542987},{"c":29.47,"h":29.545,"l":29.46,"n":522,"o":29.545,"t":"2026-10-20T14:55:00Z","v":41821,"vw":29.48834},{"c":29.41,"h":29.49,"l":29.41,"n":286,"o":29.475,"t":"2026-10-20T15:00:00Z","v":9791,"vw":29.457895},{"c":29.41,"h":29.425,"l":29.385,"n":285,"o":29.41,"t":"2026-10-20T15:05:00Z","v":14458,"vw":29.410743},{"c":29.43,"h":29.43,"l":29.35,"n":502,"o":29.41,"t":"2026-10-20T15:10:00Z","v":24856,"vw":29.387491},{"c":29.445,"h":29.48,"l":29.435,"n":426,"o":29.44,"t":"2026-10-20T15:15:00Z","v":28544,"vw":29.456411},{"c":29.405,"h":29.465,"l":29.405,"n":311,"o":29.445,"t":"2026-10-20T15:20:00Z","v":15749,"vw":29.444002},{"c":29.31,"h":29.405,"l":29.31,"n":532,"o":29.405,"t":"2026-10-20T15:25:00Z","v":32718,"vw":29.354412},{"c":29.29,"h":29.33,"l":29.28,"n":277,"o":29.31,"t":"2026-10-20T15:30:00Z","v":12236,"vw":29.30163},{"c":29.385,"h":29.385,"l":29.295,"n":241,"o":29.295,"t":"2026-10-20T15:35:00Z","v":10929,"vw":29.336399},{"c":29.41,"h":29.41,"l":29.38,"n":222,"o":29.39,"t":"2026-10-20T15:40:00Z","v":8986,"vw":29.395266},{"c":29.38,"h":29.41,"l":29.36,"n":184,"o":29.41,"t":"2026-10-20T15:45:00Z","v":7610,"vw":29.381425},{"c":29.375,"h":29.395,"l":29.365,"n":205,"o":29.385,"t":"2026-10-20T15:50:00Z","v":9049,"vw":29.378835},{"c":29.345,"h":29.375,"l":29.335,"n":183,"o":29.375,"t":"2026-10-20T15:55:00Z","v":7062,"vw":29.348569},{"c":29.345,"h":29.35,"l":29.32,"n":194,"o":29.345,"t":"2026-10-20T16:00:00Z","v":8731,"vw":29.336526},{"c":29.345,"h":29.37,"l":29.335,"n":203,"o":29.35,"t":"2026-10-20T16:05:00Z","v":9584,"vw":29.354534},{"c":29.305,"h":29.35,"l":29.295,"n":179,"o":29.345,"t":"2026-10-20T16:10:00Z","v":7572,"vw":29.321571},{"c":29.27,"h":29.33,"l":29.27,"n":275,"o":29.31,"t":"2026-10-20T16:15:00Z","v":14676,"vw":29.297335},{"c":29.27,"h":29.3,"l":29.265,"n":265,"o":29.27,"t":"2026-10-20T16:20:00Z","v":12777,"vw":29.277137},{"c":29.275,"h":29.275,"l":29.26,"n":206,"o":29.27,"t":"2026-10-20T16:25:00Z","v":8410,"vw":29.268324},{"c":29.29,"h":29.32,"l":29.28,"n":280,"o":29.28,"t":"2026-10-20T16:30:00Z","v":9695,"vw":29.297647},{"c":29.275,"h":29.305,"l":29.265,"n":174,"o":29.295,"t":"2026-10-20T16:35:00Z","v":6516,"vw":29.28153},{"c":29.275,"h":29.295,"l":29.27,"n":250,"o":29.275,"t":"2026-10-20T16:40:00Z","v":10169,"vw":29.280487},{"c":29.3,"h":29.3,"l":29.275,"n":208,"o":29.275,"t":"2026-10-20T16:45:00Z","v":13251,"vw":29.285202},{"c":29.265,"h":29.315,"l":29.26,"n":278,"o":29.31,"t":"2026-10-20T16:50:00Z","v":11407,"vw":29.291498},{"c":29.33,"h":29.34,"l":29.265,"n":498,"o":29.265,"t":"2026-10-20T16:55:00Z","v":24362,"vw":29.308136},{"c":29.305,"h":29.335,"l":29.3,"n":377,"o":29.335,"t":"2026-10-20T17:00:00Z","v":15808,"vw":29.321101},{"c":29.315,"h":29.335,"l":29.31,"n":222,"o":29.31,"t":"2026-10-20T17:05:00Z","v":7452,"vw":29.322071},{"c":29.31,"h":29.32,"l":29.295,"n":334,"o":29.31,"t":"2026-10-20T17:10:00Z","v":16427,"vw":29.310021},{"c":29.315,"h":29.32,"l":29.295,"n":254,"o":29.3,"t":"2026-10-20T17:15:00Z","v":17232,"vw":29.307948},{"c":29.315,"h":29.33,"l":29.305,"n":411,"o":29.315,"t":"2026-10-20T17:20:00Z","v":30780,"vw":29.31504},{"c":29.305,"h":29.32,"l":29.29,"n":289,"o":29.315,"t":"2026-10-20T17:25:00Z","v":13786,"vw":29.302809},{"c":29.335,"h":29.335,"l":29.305,"n":306,"o":29.305,"t":"2026-10-20T17:30:00Z","v":13483,"vw":29.318158},{"c":29.33,"h":29.35,"l":29.325,"n":329,"o":29.325,"t":"2026-10-20T17:35:00Z","v":11315,"vw":29.339842},{"c":29.365,"h":29.365,"l":29.335,"n":308,"o":29.335,"t":"2026-10-20T17:40:00Z","v":10580,"vw":29.352141},{"c":29.355,"h":29.37,"l":29.345,"n":205,"o":29.37,"t":"2026-10-20T17:45:00Z","v":6997,"vw":29.358293},{"c":29.34,"h":29.365,"l":29.34,"n":264,"o":29.36,"t":"2026-10-20T17:50:00Z","v":10877,"vw":29.352657},{"c":29.335,"h":29.34,"l":29.315,"n":246,"o":29.34,"t":"2026-10-20T17:55:00Z","v":8450,"vw":29.326168},{"c":29.365,"h":29.365,"l":29.335,"n":280,"o":29.34,"t":"2026-10-20T18:00:00Z","v":8330,"vw":29.351155},{"c":29.36,"h":29.365,"l":29.34,"n":239,"o":29.365,"t":"2026-10-20T18:05:00Z","v":11578,"vw":29.351283},{"c":29.355,"h":29.37,"l":29.35,"n":289,"o":29.365,"t":"2026-10-20T18:10:00Z","v":15769,"vw":29.360762},{"c":29.325,"h":29.36,"l":29.32,"n":260,"o":29.36,"t":"2026-10-20T18:15:00Z","v":10636,"vw":29.33614},{"c":29.31,"h":29.325,"l":29.31,"n":239,"o":29.325,"t":"2026-10-20T18:20:00Z","v":9292,"vw":29.318531},{"c":29.335,"h":29.335,"l":29.295,"n":367,"o":29.305,"t":"2026-10-20T18:25:00Z","v":19619,"vw":29.320641},{"c":29.34,"h":29.345,"l":29.335,"n":330,"o":29.335,"t":"2026-10-20T18:30:00Z","v":16730,"vw":29.338984},{"c":29.335,"h":29.34,"l":29.325,"n":219,"o":29.335,"t":"2026-10-20T18:35:00Z","v":10399,"vw":29.334717},{"c":29.325,"h":29.345,"l":29.32,"n":250,"o":29.335,"t":"2026-10-20T18:40:00Z","v":10520,"vw":29.333738},{"c":29.34,"h":29.35,"l":29.33,"n":327,"o":29.33,"t":"2026-10-20T18:45:00Z","v":31775,"vw":29.342301},{"c":29.335,"h":29.345,"l":29.33,"n":391,"o":29.335,"t":"2026-10-20T18:50:00Z","v":25571,"vw":29.336952},{"c":29.355,"h":29.355,"l":29.325,"n":323,"o":29.335,"t":"2026-10-20T18:55:00Z","v":18389,"vw":29.342211},{"c":29.315,"h":29.36,"l":29.31,"n":477,"o":29.355,"t":"2026-10-20T19:00:00Z","v":33323,"vw":29.34548},{"c":29.315,"h":29.33,"l":29.305,"n":374,"o":29.315,"t":"2026-10-20T19:05:00Z","v":28025,"vw":29.313098},{"c":29.335,"h":29.36,"l":29.315,"n":603,"o":29.315,"t":"2026-10-20T19:10:00Z","v":46736,"vw":29.327629},{"c":29.355,"h":29.355,"l":29.34,"n":352,"o":29.34,"t":"2026-10-20T19:15:00Z","v":23117,"vw":29.346517},{"c":29.31,"h":29.36,"l":29.3,"n":465,"o":29.36,"t":"2026-10-20T19:20:00Z","v":21586,"vw":29.335542},{"c":29.33,"h":29.348,"l":29.32,"n":416,"o":29.32,"t":"2026-10-20T19:25:00Z","v":25960,"vw":29.334032},{"c":29.295,"h":29.32,"l":29.275,"n":550,"o":29.32,"t":"2026-10-20T19:30:00Z","v":31624,"vw":29.300173},{"c":29.295,"h":29.31,"l":29.275,"n":569,"o":29.295,"t":"2026-10-20T19:35:00Z","v":31723,"vw":29.295179},{"c":29.355,"h":29.355,"l":29.295,"n":575,"o":29.3,"t":"2026-10-20T19:40:00Z","v":41537,"vw":29.325748},{"c":29.32,"h":29.365,"l":29.32,"n":1491,"o":29.355,"t":"2026-10-20T19:45:00Z","v":134121,"vw":29.337604},{"c":29.375,"h":29.38,"l":29.29,"n":1698,"o":29.32,"t":"2026-10-20T19:50:00Z","v":148914,"vw":29.330207},{"c":29.395,"h":29.47,"l":29.375,"n":2978,"o":29.375,"t":"2026-10-20T19:55:00Z","v":264530,"vw":29.423812},{"c":29.39,"h":29.39,"l":29.39,"n":46,"o":29.39,"t":"2026-10-20T20:00:00Z","v":389633,"vw":29.39},{"c":29.39,"h":29.48,"l":29.34,"n":99,"o":29.48,"t":"2026-10-21T13:30:00Z","v":34458,"vw":29.455248},{"c":29.4,"h":29.4984,"l":29.4,"n":269,"o":29.4,"t":"2026-10-21T13:35:00Z","v":13438,"vw":29.450999},{"c":29.43,"h":29.44,"l":29.36,"n":306,"o":29.41,"t":"2026-10-21T13:40:00Z","v":13467,"vw":29.411744},{"c":29.46,"h":29.535,"l":29.42,"n":286,"o":29.43,"t":"2026-10-21T13:45:00Z","v":26731,"vw":29.473976},{"c":29.52,"h":29.52,"l":29.43,"n":205,"o":29.46,"t":"2026-10-21T13:50:00Z","v":9499,"vw":29.474001},{"c":29.43,"h":29.51,"l":29.41,"n":225,"o":29.51,"t":"2026-10-21T13:55:00Z","v":11721,"vw":29.467391},{"c":29.35,"h":29.44,"l":29.34,"n":302,"o":29.43,"t":"2026-10-21T14:00:00Z","v":13288,"vw":29.381746},{"c":29.27,"h":29.34,"l":29.235,"n":266,"o":29.34,"t":"2026-10-21T14:05:00Z","v":10412,"vw":29.274764},{"c":29.31,"h":29.33,"l":29.28,"n":249,"o":29.28,"t":"2026-10-21T14:10:00Z","v":11556,"vw":29.301811},{"c":29.295,"h":29.33,"l":29.275,"n":272,"o":29.305,"t":"2026-10-21T14:15:00Z","v":15370,"vw":29.300489},{"c":29.28,"h":29.29,"l":29.255,"n":254,"o":29.275,"t":"2026-10-21T14:20:00Z","v":10999,"vw":29.27187},{"c":29.295,"h":29.295,"l":29.24,"n":235,"o":29.27,"t":"2026-10-21T14:25:00Z","v":10318,"vw":29.259583},{"c":29.305,"h":29.32,"l":29.275,"n":329,"o":29.305,"t":"2026-10-21T14:30:00Z","v":15109,"vw":29.304664},{"c":29.3563,"h":29.3563,"l":29.31,"n":257,"o":29.31,"t":"2026-10-21T14:35:00Z","v":11971,"vw":29.331761},{"c":29.355,"h":29.365,"l":29.33,"n":249,"o":29.36,"t":"2026-10-21T14:40:00Z","v":10278,"vw":29.345403},{"c":29.355,"h":29.36,"l":29.335,"n":210,"o":29.35,"t":"2026-10-21T14:45:00Z","v":8357,"vw":29.348374},{"c":29.355,"h":29.355,"l":29.335,"n":268,"o":29.35,"t":"2026-10-21T14:50:00Z","v":13309,"vw":29.346147},{"c":29.295,"h":29.35,"l":29.295,"n":257,"o":29.35,"t":"2026-10-21T14:55:00Z","v":8444,"vw":29.319243},{"c":29.3,"h":29.3,"l":29.26,"n":337,"o":29.295,"t":"2026-10-21T15:00:00Z","v":18284,"vw":29.278625},{"c":29.295,"h":29.305,"l":29.285,"n":155,"o":29.3,"t":"2026-10-21T15:05:00Z","v":6730,"vw":29.291121},{"c":29.28,"h":29.335,"l":29.28,"n":316,"o":29.3,"t":"2026-10-21T15:10:00Z","v":13830,"vw":29.307828},{"c":29.315,"h":29.325,"l":29.285,"n":173,"o":29.285,"t":"2026-10-21T15:15:00Z","v":7543,"vw":29.305022},{"c":29.295,"h":29.32,"l":29.295,"n":147,"o":29.32,"t":"2026-10-21T15:20:00Z","v":6613,"vw":29.311451},{"c":29.34,"h":29.345,"l":29.3,"n":267,"o":29.3,"t":"2026-10-21T15:25:00Z","v":13152,"vw":29.315342},{"c":29.33,"h":29.355,"l":29.31,"n":298,"o":29.34,"t":"2026-10-21T15:30:00Z","v":13414,"vw":29.32591},{"c":29.33,"h":29.34,"l":29.31,"n":206,"o":29.34,"t":"2026-10-21T15:35:00Z","v":8470,"vw":29.330207},{"c":29.305,"h":29.325,"l":29.305,"n":270,"o":29.32,"t":"2026-10-21T15:40:00Z","v":14314,"vw":29.31144},{"c":29.295,"h":29.305,"l":29.29,"n":144,"o":29.305,"t":"2026-10-21T15:45:00Z","v":4626,"vw":29.296429},{"c":29.285,"h":29.305,"l":29.285,"n":190,"o":29.295,"t":"2026-10-21T15:50:00Z","v":8385,"vw":29.293491},{"c":29.285,"h":29.295,"l":29.28,"n":228,"o":29.29,"t":"2026-10-21T15:55:00Z","v":10173,"vw":29.28645},{"c":29.27,"h":29.295,"l":29.27,"n":210,"o":29.28,"t":"2026-10-21T16:00:00Z","v":9968,"vw":29.28303},{"c":29.285,"h":29.285,"l":29.265,"n":202,"o":29.275,"t":"2026-10-21T16:05:00Z","v":9103,"vw":29.274209},{"c":29.295,"h":29.295,"l":29.28,"n":172,"o":29.285,"t":"2026-10-21T16:10:00Z","v":8207,"vw":29.287136},{"c":29.3205,"h":29.325,"l":29.295,"n":197,"o":29.3,"t":"2026-10-21T16:15:00Z","v":7745,"vw":29.309542},{"c":29.32,"h":29.325,"l":29.31,"n":261,"o":29.325,"t":"2026-10-21T16:20:00Z","v":10665,"vw":29.319519},{"c":29.335,"h":29.335,"l":29.315,"n":175,"o":29.315,"t":"2026-10-21T16:25:00Z","v":6558,"vw":29.326464},{"c":29.385,"h":29.385,"l":29.335,"n":249,"o":29.335,"t":"2026-10-21T16:30:00Z","v":10309,"vw":29.352929},{"c":29.41,"h":29.43,"l":29.373,"n":337,"o":29.385,"t":"2026-10-21T16:35:00Z","v":18572,"vw":29.393714},{"c":29.395,"h":29.41,"l":29.38,"n":271,"o":29.41,"t":"2026-10-21T16:40:00Z","v":12715,"vw":29.394058},{"c":29.37,"h":29.39,"l":29.37,"n":187,"o":29.39,"t":"2026-10-21T16:45:00Z","v":6548,"vw":29.384677},{"c":29.375,"h":29.3751,"l":29.365,"n":192,"o":29.375,"t":"2026-10-21T16:50:00Z","v":6056,"vw":29.371116},{"c":29.375,"h":29.38,"l":29.365,"n":164,"o":29.375,"t":"2026-10-21T16:55:00Z","v":5964,"vw":29.372615},{"c":29.385,"h":29.4,"l":29.375,"n":329,"o":29.38,"t":"2026-10-21T17:00:00Z","v":13555,"vw":29.386506},{"c":29.39,"h":29.4,"l":29.385,"n":88,"o":29.385,"t":"2026-10-21T17:05:00Z","v":2273,"vw":29.389545},{"c":29.375,"h":29.395,"l":29.375,"n":133,"o":29.395,"t":"2026-10-21T17:10:00Z","v":6420,"vw":29.384374},{"c":29.385,"h":29.39,"l":29.37,"n":132,"o":29.37,"t":"2026-10-21T17:15:00Z","v":6618,"vw":29.380165},{"c":29.395,"h":29.395,"l":29.39,"n":178,"o":29.39,"t":"2026-10-21T17:20:00Z","v":7058,"vw":29.390878},{"c":29.375,"h":29.3951,"l":29.375,"n":167,"o":29.39,"t":"2026-10-21T17:25:00Z","v":6197,"vw":29.389884},{"c":29.385,"h":29.385,"l":29.375,"n":154,"o":29.38,"t":"2026-10-21T17:30:00Z","v":6699,"vw":29.378566},{"c":29.37,"h":29.38,"l":29.37,"n":72,"o":29.38,"t":"2026-10-21T17:35:00Z","v":2515,"vw":29.377917},{"c":29.345,"h":29.39,"l":29.345,"n":214,"o":29.375,"t":"2026-10-21T17:40:00Z","v":17725,"vw":29.375906},{"c":29.365,"h":29.375,"l":29.35,"n":156,"o":29.35,"t":"2026-10-21T17:45:00Z","v":12267,"vw":29.368044},{"c":29.34,"h":29.37,"l":29.34,"n":147,"o":29.365,"t":"2026-10-21T17:50:00Z","v":6581,"vw":29.354754},{"c":29.355,"h":29.355,"l":29.34,"n":173,"o":29.34,"t":"2026-10-21T17:55:00Z","v":8373,"vw":29.347818},{"c":29.345,"h":29.355,"l":29.335,"n":245,"o":29.35,"t":"2026-10-21T18:00:00Z","v":13906,"vw":29.343973},{"c":29.335,"h":29.35,"l":29.33,"n":147,"o":29.345,"t":"2026-10-21T18:05:00Z","v":5984,"vw":29.339879},{"c":29.34,"h":29.345,"l":29.33,"n":195,"o":29.33,"t":"2026-10-21T18:10:00Z","v":8420,"vw":29.339003},{"c":29.36,"h":29.37,"l":29.34,"n":194,"o":29.35,"t":"2026-10-21T18:15:00Z","v":9130,"vw":29.356703},{"c":29.35,"h":29.355,"l":29.34,"n":99,"o":29.355,"t":"2026-10-21T18:20:00Z","v":5194,"vw":29.3508},{"c":29.36,"h":29.36,"l":29.345,"n":178,"o":29.345,"t":"2026-10-21T18:25:00Z","v":8045,"vw":29.351227},{"c":29.36,"h":29.37,"l":29.355,"n":166,"o":29.36,"t":"2026-10-21T18:30:00Z","v":7827,"vw":29.361335},{"c":29.355,"h":29.355,"l":29.34,"n":188,"o":29.35,"t":"2026-10-21T18:35:00Z","v":22849,"vw":29.343416},{"c":29.375,"h":29.375,"l":29.36,"n":202,"o":29.36,"t":"2026-10-21T18:40:00Z","v":8658,"vw":29.365365},{"c":29.305,"h":29.375,"l":29.305,"n":328,"o":29.37,"t":"2026-10-21T18:45:00Z","v":24680,"vw":29.348116},{"c":29.32,"h":29.325,"l":29.29,"n":271,"o":29.305,"t":"2026-10-21T18:50:00Z","v":12920,"vw":29.30745},{"c":29.26,"h":29.31,"l":29.26,"n":353,"o":29.31,"t":"2026-10-21T18:55:00Z","v":12591,"vw":29.276888},{"c":29.235,"h":29.25,"l":29.205,"n":451,"o":29.25,"t":"2026-10-21T19:00:00Z","v":22588,"vw":29.231016},{"c":29.235,"h":29.255,"l":29.21,"n":336,"o":29.23,"t":"2026-10-21T19:05:00Z","v":17064,"vw":29.237076},{"c":29.225,"h":29.25,"l":29.205,"n":498,"o":29.235,"t":"2026-10-21T19:10:00Z","v":37864,"vw":29.21946},{"c":29.25,"h":29.255,"l":29.225,"n":390,"o":29.225,"t":"2026-10-21T19:15:00Z","v":23652,"vw":29.241918},{"c":29.245,"h":29.279,"l":29.23,"n":490,"o":29.245,"t":"2026-10-21T19:20:00Z","v":42881,"vw":29.243206},{"c":29.33,"h":29.33,"l":29.245,"n":549,"o":29.245,"t":"2026-10-21T19:25:00Z","v":49682,"vw":29.262199},{"c":29.29,"h":29.34,"l":29.28,"n":433,"o":29.33,"t":"2026-10-21T19:30:00Z","v":24184,"vw":29.307697},{"c":29.28,"h":29.31,"l":29.265,"n":331,"o":29.3,"t":"2026-10-21T19:35:00Z","v":17224,"vw":29.286987},{"c":29.3,"h":29.305,"l":29.27,"n":554,"o":29.28,"t":"2026-10-21T19:40:00Z","v":29594,"vw":29.292488},{"c":29.305,"h":29.315,"l":29.295,"n":518,"o":29.3,"t":"2026-10-21T19:45:00Z","v":29851,"vw":29.304559},{"c":29.355,"h":29.375,"l":29.295,"n":883,"o":29.3,"t":"2026-10-21T19:50:00Z","v":66315,"vw":29.348107},{"c":29.365,"h":29.375,"l":29.34,"n":2077,"o":29.355,"t":"2026-10-21T19:55:00Z","v":168703,"vw":29.356123},{"c":29.37,"h":29.37,"l":29.37,"n":29,"o":29.37,"t":"2026-10-21T20:00:00Z","v":351456,"vw":29.37},{"c":29.54,"h":29.54,"l":29.54,"n":8,"o":29.54,"t":"2026-10-21T21:15:00Z","v":410,"vw":29.54},{"c":29.62,"h":29.62,"l":29.62,"n":1,"o":29.62,"t":"2026-10-21T21:30:00Z","v":105,"vw":29.62},{"c":29.5,"h":29.5,"l":29.5,"n":2,"o":29.5,"t":"2026-10-21T22:25:00Z","v":199,"vw":29.5},{"c":29.639,"h":29.67,"l":29.43,"n":103,"o":29.43,"t":"2026-10-22T13:30:00Z","v":26641,"vw":29.531794},{"c":29.74,"h":29.76,"l":29.67,"n":157,"o":29.67,"t":"2026-10-22T13:35:00Z","v":8333,"vw":29.729809},{"c":29.73,"h":29.78,"l":29.72,"n":163,"o":29.77,"t":"2026-10-22T13:40:00Z","v":20963,"vw":29.750611},{"c":29.89,"h":29.92,"l":29.72,"n":192,"o":29.725,"t":"2026-10-22T13:45:00Z","v":6417,"vw":29.857276},{"c":29.86,"h":29.95,"l":29.83,"n":163,"o":29.935,"t":"2026-10-22T13:50:00Z","v":5737,"vw":29.875139},{"c":30,"h":30,"l":29.86,"n":168,"o":29.86,"t":"2026-10-22T13:55:00Z","v":7944,"vw":29.902706},{"c":29.93,"h":30.025,"l":29.91,"n":275,"o":30.01,"t":"2026-10-22T14:00:00Z","v":15047,"vw":29.967512},{"c":29.95,"h":29.995,"l":29.92,"n":201,"o":29.94,"t":"2026-10-22T14:05:00Z","v":7983,"vw":29.955426},{"c":29.95,"h":29.99,"l":29.93,"n":273,"o":29.94,"t":"2026-10-22T14:10:00Z","v":11045,"vw":29.956599},{"c":29.935,"h":29.99,"l":29.935,"n":188,"o":29.95,"t":"2026-10-22T14:15:00Z","v":8798,"vw":29.962433},{"c":29.98,"h":29.98,"l":29.92,"n":210,"o":29.96,"t":"2026-10-22T14:20:00Z","v":7975,"vw":29.952986},{"c":29.94,"h":29.99,"l":29.93,"n":274,"o":29.99,"t":"2026-10-22T14:25:00Z","v":8877,"vw":29.964518},{"c":29.91,"h":29.96,"l":29.91,"n":275,"o":29.94,"t":"2026-10-22T14:30:00Z","v":10458,"vw":29.930746},{"c":29.83,"h":29.92,"l":29.81,"n":289,"o":29.91,"t":"2026-10-22T14:35:00Z","v":10219,"vw":29.860697},{"c":29.87,"h":29.87,"l":29.82,"n":248,"o":29.83,"t":"2026-10-22T14:40:00Z","v":8693,"vw":29.848475},{"c":29.9,"h":29.915,"l":29.88,"n":233,"o":29.88,"t":"2026-10-22T14:45:00Z","v":10660,"vw":29.900294},{"c":29.87,"h":29.925,"l":29.855,"n":397,"o":29.91,"t":"2026-10-22T14:50:00Z","v":17060,"vw":29.873599},{"c":29.905,"h":29.92,"l":29.87,"n":396,"o":29.885,"t":"2026-10-22T14:55:00Z","v":18578,"vw":29.887837},{"c":29.88,"h":29.92,"l":29.86,"n":292,"o":29.91,"t":"2026-10-22T15:00:00Z","v":10719,"vw":29.883626},{"c":29.85,"h":29.9,"l":29.83,"n":307,"o":29.885,"t":"2026-10-22T15:05:00Z","v":15401,"vw":29.869067},{"c":29.89,"h":29.895,"l":29.85,"n":399,"o":29.85,"t":"2026-10-22T15:10:00Z","v":18026,"vw":29.871694},{"c":29.92,"h":29.92,"l":29.88,"n":278,"o":29.88,"t":"2026-10-22T15:15:00Z","v":9802,"vw":29.893482},{"c":29.895,"h":29.925,"l":29.885,"n":261,"o":29.925,"t":"2026-10-22T15:20:00Z","v":11835,"vw":29.897929},{"c":29.9,"h":29.91,"l":29.89,"n":226,"o":29.9,"t":"2026-10-22T15:25:00Z","v":9950,"vw":29.901128},{"c":29.88,"h":29.915,"l":29.875,"n":315,"o":29.895,"t":"2026-10-22T15:30:00Z","v":13753,"vw":29.896089},{"c":29.89,"h":29.91,"l":29.875,"n":228,"o":29.875,"t":"2026-10-22T15:35:00Z","v":9528,"vw":29.897611},{"c":29.9,"h":29.93,"l":29.875,"n":499,"o":29.89,"t":"2026-10-22T15:40:00Z","v":26062,"vw":29.89311},{"c":29.91,"h":29.915,"l":29.89,"n":206,"o":29.9,"t":"2026-10-22T15:45:00Z","v":7562,"vw":29.901419},{"c":29.895,"h":29.93,"l":29.895,"n":294,"o":29.91,"t":"2026-10-22T15:50:00Z","v":10248,"vw":29.912825},{"c":29.915,"h":29.93,"l":29.9,"n":223,"o":29.9,"t":"2026-10-22T15:55:00Z","v":9013,"vw":29.912412},{"c":29.9,"h":29.93,"l":29.89,"n":341,"o":29.92,"t":"2026-10-22T16:00:00Z","v":23456,"vw":29.913192},{"c":29.92,"h":29.92,"l":29.885,"n":156,"o":29.895,"t":"2026-10-22T16:05:00Z","v":6365,"vw":29.903174},{"c":29.92,"h":29.94,"l":29.915,"n":269,"o":29.93,"t":"2026-10-22T16:10:00Z","v":11582,"vw":29.928114},{"c":29.93,"h":29.945,"l":29.93,"n":220,"o":29.93,"t":"2026-10-22T16:15:00Z","v":7284,"vw":29.935935},{"c":29.965,"h":29.965,"l":29.935,"n":203,"o":29.94,"t":"2026-10-22T16:20:00Z","v":8714,"vw":29.947222},{"c":29.96,"h":29.99,"l":29.96,"n":214,"o":29.965,"t":"2026-10-22T16:25:00Z","v":8564,"vw":29.971739},{"c":29.95,"h":29.965,"l":29.94,"n":214,"o":29.945,"t":"2026-10-22T16:30:00Z","v":6644,"vw":29.949851},{"c":29.97,"h":29.97,"l":29.95,"n":214,"o":29.96,"t":"2026-10-22T16:35:00Z","v":8320,"vw":29.959866},{"c":29.94,"h":29.97,"l":29.935,"n":219,"o":29.97,"t":"2026-10-22T16:40:00Z","v":7703,"vw":29.959518},{"c":30.02,"h":30.02,"l":29.94,"n":221,"o":29.945,"t":"2026-10-22T16:45:00Z","v":15619,"vw":29.972017},{"c":30.05,"h":30.075,"l":30.015,"n":327,"o":30.025,"t":"2026-10-22T16:50:00Z","v":14663,"vw":30.040853},{"c":30.11,"h":30.12,"l":30.06,"n":238,"o":30.06,"t":"2026-10-22T16:55:00Z","v":10105,"vw":30.095401},{"c":30.09,"h":30.12,"l":30.08,"n":259,"o":30.11,"t":"2026-10-22T17:00:00Z","v":9193,"vw":30.092523},{"c":30.08,"h":30.095,"l":30.07,"n":244,"o":30.095,"t":"2026-10-22T17:05:00Z","v":8778,"vw":30.088582},{"c":30.09,"h":30.11,"l":30.07,"n":294,"o":30.08,"t":"2026-10-22T17:10:00Z","v":11294,"vw":30.08326},{"c":30.09,"h":30.115,"l":30.075,"n":262,"o":30.085,"t":"2026-10-22T17:15:00Z","v":7444,"vw":30.090888},{"c":30.13,"h":30.14,"l":30.085,"n":263,"o":30.085,"t":"2026-10-22T17:20:00Z","v":11472,"vw":30.118388},{"c":30.15,"h":30.16,"l":30.125,"n":296,"o":30.125,"t":"2026-10-22T17:25:00Z","v":10333,"vw":30.141722},{"c":30.165,"h":30.17,"l":30.14,"n":223,"o":30.15,"t":"2026-10-22T17:30:00Z","v":6836,"vw":30.15118},{"c":30.12,"h":30.165,"l":30.105,"n":291,"o":30.165,"t":"2026-10-22T17:35:00Z","v":16653,"vw":30.139748},{"c":30.13,"h":30.14,"l":30.125,"n":214,"o":30.14,"t":"2026-10-22T17:40:00Z","v":8979,"vw":30.132882},{"c":30.13,"h":30.15,"l":30.12,"n":210,"o":30.13,"t":"2026-10-22T17:45:00Z","v":7508,"vw":30.127142},{"c":30.105,"h":30.12,"l":30.09,"n":291,"o":30.12,"t":"2026-10-22T17:50:00Z","v":12348,"vw":30.111305},{"c":30.12,"h":30.125,"l":30.105,"n":237,"o":30.11,"t":"2026-10-22T17:55:00Z","v":6731,"vw":30.113213},{"c":30.105,"h":30.14,"l":30.1,"n":286,"o":30.125,"t":"2026-10-22T18:00:00Z","v":13944,"vw":30.121712},{"c":30.12,"h":30.15,"l":30.105,"n":237,"o":30.11,"t":"2026-10-22T18:05:00Z","v":12393,"vw":30.117401},{"c":30.14,"h":30.15,"l":30.115,"n":244,"o":30.12,"t":"2026-10-22T18:10:00Z","v":11249,"vw":30.141007},{"c":30.14,"h":30.15,"l":30.12,"n":265,"o":30.15,"t":"2026-10-22T18:15:00Z","v":12411,"vw":30.135406},{"c":30.155,"h":30.16,"l":30.14,"n":240,"o":30.14,"t":"2026-10-22T18:20:00Z","v":10043,"vw":30.152441},{"c":30.185,"h":30.185,"l":30.155,"n":420,"o":30.155,"t":"2026-10-22T18:25:00Z","v":23615,"vw":30.163173},{"c":30.175,"h":30.21,"l":30.175,"n":382,"o":30.185,"t":"2026-10-22T18:30:00Z","v":22605,"vw":30.19455},{"c":30.175,"h":30.19,"l":30.16,"n":343,"o":30.174,"t":"2026-10-22T18:35:00Z","v":17199,"vw":30.177456},{"c":30.15,"h":30.185,"l":30.145,"n":362,"o":30.175,"t":"2026-10-22T18:40:00Z","v":15387,"vw":30.173598},{"c":30.185,"h":30.185,"l":30.15,"n":225,"o":30.155,"t":"2026-10-22T18:45:00Z","v":7668,"vw":30.174988},{"c":30.185,"h":30.205,"l":30.175,"n":391,"o":30.19,"t":"2026-10-22T18:50:00Z","v":18017,"vw":30.186651},{"c":30.205,"h":30.215,"l":30.19,"n":272,"o":30.19,"t":"2026-10-22T18:55:00Z","v":20017,"vw":30.205265},{"c":30.215,"h":30.23,"l":30.205,"n":378,"o":30.205,"t":"2026-10-22T19:00:00Z","v":22232,"vw":30.214805},{"c":30.215,"h":30.22,"l":30.195,"n":354,"o":30.215,"t":"2026-10-22T19:05:00Z","v":18094,"vw":30.207587},{"c":30.16,"h":30.215,"l":30.155,"n":397,"o":30.215,"t":"2026-10-22T19:10:00Z","v":16323,"vw":30.191311},{"c":30.165,"h":30.18,"l":30.135,"n":424,"o":30.15,"t":"2026-10-22T19:15:00Z","v":18731,"vw":30.153104},{"c":30.085,"h":30.175,"l":30.085,"n":390,"o":30.165,"t":"2026-10-22T19:20:00Z","v":14035,"vw":30.134417},{"c":30.11,"h":30.115,"l":30.075,"n":426,"o":30.085,"t":"2026-10-22T19:25:00Z","v":26910,"vw":30.105757},{"c":30.095,"h":30.115,"l":30.07,"n":580,"o":30.115,"t":"2026-10-22T19:30:00Z","v":24612,"vw":30.094116},{"c":30.115,"h":30.119,"l":30.09,"n":490,"o":30.095,"t":"2026-10-22T19:35:00Z","v":19358,"vw":30.103378},{"c":30.15,"h":30.175,"l":30.12,"n":692,"o":30.12,"t":"2026-10-22T19:40:00Z","v":29297,"vw":30.143384},{"c":30.14,"h":30.17,"l":30.14,"n":575,"o":30.15,"t":"2026-10-22T19:45:00Z","v":33382,"vw":30.154285},{"c":30.145,"h":30.185,"l":30.125,"n":867,"o":30.15,"t":"2026-10-22T19:50:00Z","v":50528,"vw":30.157408},{"c":30.14,"h":30.19,"l":30.125,"n":2041,"o":30.15,"t":"2026-10-22T19:55:00Z","v":135656,"vw":30.164815},{"c":30.15,"h":30.15,"l":30.15,"n":51,"o":30.15,"t":"2026-10-22T20:00:00Z","v":329011,"vw":30.15}],"history":[{"c":26.5,"h":26.65,"l":26.23,"n":15238,"o":26.65,"t":"2024-10-21T04:00:00Z","v":1432561,"vw":26.407838},{"c":26.75,"h":26.76,"l":26.25,"n":13317,"o":26.4,"t":"2024-10-22T04:00:00Z","v":1166965,"vw":26.658391},{"c":27.06,"h":27.09,"l":26.69,"n":13159,"o":26.73,"t":"2024-10-23T04:00:00Z","v":1153923,"vw":26.979887},{"c":27.15,"h":27.205,"l":26.77,"n":11755,"o":27.14,"t":"2024-10-24T04:00:00Z","v":999376,"vw":27.086884},{"c":26.87,"h":27.32,"l":26.77,"n":11159,"o":27.32,"t":"2024-10-25T04:00:00Z","v":719301,"vw":26.903756},{"c":27.97,"h":28,"l":27.015,"n":13925,"o":27.12,"t":"2024-10-28T04:00:00Z","v":1019019,"vw":27.816869},{"c":27.64,"h":27.9,"l":27.49,"n":11615,"o":27.75,"t":"2024-10-29T04:00:00Z","v":921053,"vw":27.612387},{"c":27.66,"h":28.34,"l":27.51,"n":11437,"o":27.51,"t":"2024-10-30T04:00:00Z","v":986784,"vw":27.867779},{"c":27.29,"h":27.84,"l":27.28,"n":10072,"o":27.75,"t":"2024-10-31T04:00:00Z","v":756735,"vw":27.423979},{"c":27.16,"h":27.58,"l":27.12,"n":10658,"o":27.45,"t":"2024-11-01T04:00:00Z","v":757170,"vw":27.227422},{"c":26.94,"h":27.26,"l":26.64,"n":9463,"o":26.93,"t":"2024-11-04T05:00:00Z","v":569463,"vw":26.973454},{"c":27.37,"h":27.4,"l":26.835,"n":10628,"o":26.93,"t":"2024-11-05T05:00:00Z","v":649907,"vw":27.287526},{"c":30.77,"h":30.85,"l":28.6,"n":31585,"o":28.6,"t":"2024-11-06T05:00:00Z","v":2867511,"vw":30.340212},{"c":29.41,"h":30.44,"l":29.408,"n":17127,"o":30.44,"t":"2024-11-07T05:00:00Z","v":1355787,"vw":29.71586},{"c":29.84,"h":30.02,"l":29.22,"n":16019,"o":29.58,"t":"2024-11-08T05:00:00Z","v":1157497,"vw":29.817505},{"c":30.95,"h":31.31,"l":30.38,"n":14139,"o":30.58,"t":"2024-11-11T05:00:00Z","v":986738,"vw":30.978047},{"c":31.25,"h":31.29,"l":30.77,"n":19632,"o":30.86,"t":"2024-11-12T05:00:00Z","v":2378767,"vw":31.189768},{"c":30.8,"h":31.33,"l":30.66,"n":15655,"o":31.22,"t":"2024-11-13T05:00:00Z","v":1419949,"vw":30.912983},{"c":30.63,"h":31.03,"l":30.55,"n":10752,"o":30.96,"t":"2024-11-14T05:00:00Z","v":783389,"vw":30.702621},{"c":30.84,"h":30.95,"l":30.45,"n":13321,"o":30.95,"t":"2024-11-15T05:00:00Z","v":1012295,"vw":30.713568},{"c":30.62,"h":30.94,"l":30.58,"n":14148,"o":30.75,"t":"2024-11-18T05:00:00Z","v":1022245,"vw":30.724421},{"c":30.74,"h":30.75,"l":30.21,"n":11440,"o":30.21,"t":"2024-11-19T05:00:00Z","v":828488,"vw":30.668638},{"c":30.48,"h":30.77,"l":30.21,"n":11892,"o":30.58,"t":"2024-11-20T05:00:00Z","v":651925,"vw":30.443762},{"c":30.75,"h":31.01,"l":30.45,"n":12198,"o":30.75,"t":"2024-11-21T05:00:00Z","v":799987,"vw":30.813862},{"c":31.66,"h":31.745,"l":30.82,"n":12877,"o":30.87,"t":"2024-11-22T05:00:00Z","v":876105,"vw":31.551092},{"c":32.06,"h":32.905,"l":31.9,"n":16932,"o":32,"t":"2024-11-25T05:00:00Z","v":1420884,"vw":32.296251},{"c":32.09,"h":32.255,"l":31.75,"n":13053,"o":31.91,"t":"2024-11-26T05:00:00Z","v":811138,"vw":32.102997},{"c":31.76,"h":32.48,"l":31.73,"n":10561,"o":32.24,"t":"2024-11-27T05:00:00Z","v":717550,"vw":31.863496},{"c":31.76,"h":32.09,"l":31.43,"n":6671,"o":32.09,"t":"2024-11-29T05:00:00Z","v":576486,"vw":31.757088},{"c":31.51,"h":31.92,"l":31.33,"n":14250,"o":31.92,"t":"2024-12-02T05:00:00Z","v":825919,"vw":31.572889},{"c":31.19,"h":31.645,"l":31.14,"n":9331,"o":31.52,"t":"2024-12-03T05:00:00Z","v":609580,"vw":31.242937},{"c":31.26,"h":31.42,"l":30.97,"n":10573,"o":31.11,"t":"2024-12-04T05:00:00Z","v":735999,"vw":31.219733},{"c":31.01,"h":31.57,"l":30.97,"n":8980,"o":31.43,"t":"2024-12-05T05:00:00Z","v":587883,"vw":31.113368},{"c":31.01,"h":31.24,"l":30.81,"n":8099,"o":31.24,"t":"2024-12-06T05:00:00Z","v":509358,"vw":31.003026},{"c":30.41,"h":31.0603,"l":30.37,"n":11906,"o":31.05,"t":"2024-12-09T05:00:00Z","v":874979,"vw":30.550649},{"c":30.48,"h":30.84,"l":30.11,"n":12105,"o":30.5,"t":"2024-12-10T05:00:00Z","v":747661,"vw":30.541943},{"c":30.62,"h":31.04,"l":30.575,"n":10913,"o":30.78,"t":"2024-12-11T05:00:00Z","v":687130,"vw":30.70047},{"c":30.33,"h":30.72,"l":30.28,"n":9370,"o":30.67,"t":"2024-12-12T05:00:00Z","v":595822,"vw":30.418892},{"c":30.35,"h":30.42,"l":30.12,"n":9553,"o":30.25,"t":"2024-12-13T05:00:00Z","v":606048,"vw":30.293456},{"c":30.46,"h":30.59,"l":30.14,"n":11102,"o":30.41,"t":"2024-12-16T05:00:00Z","v":804113,"vw":30.43857},{"c":29.77,"h":30.565,"l":29.57,"n":17310,"o":30.21,"t":"2024-12-17T05:00:00Z","v":1106400,"vw":29.843379},{"c":28.35,"h":30.28,"l":28.18,"n":17696,"o":30.28,"t":"2024-12-18T05:00:00Z","v":1245150,"vw":28.782291},{"c":28.11,"h":29.15,"l":28.045,"n":15773,"o":28.85,"t":"2024-12-19T05:00:00Z","v":1093416,"vw":28.225317},{"c":28.09,"h":28.53,"l":27.78,"n":20630,"o":27.84,"t":"2024-12-20T05:00:00Z","v":4212822,"vw":28.093876},{"c":28.29,"h":28.3,"l":27.85,"n":12783,"o":27.89,"t":"2024-12-23T05:00:00Z","v":819743,"vw":28.190474},{"c":28.51,"h":28.51,"l":28.16,"n":5646,"o":28.27,"t":"2024-12-24T05:00:00Z","v":325255,"vw":28.399817},{"c":28.77,"h":28.88,"l":28.14,"n":9674,"o":28.25,"t":"2024-12-26T05:00:00Z","v":468947,"vw":28.695161},{"c":28.41,"h":28.835,"l":28.17,"n":8699,"o":28.52,"t":"2024-12-27T05:00:00Z","v":573750,"vw":28.404576},{"c":28.32,"h":28.48,"l":28.005,"n":7946,"o":28.25,"t":"2024-12-30T05:00:00Z","v":458767,"vw":28.319363},{"c":28.3,"h":28.57,"l":28.19,"n":9895,"o":28.5,"t":"2024-12-31T05:00:00Z","v":656973,"vw":28.307148},{"c":27.81,"h":28.545,"l":27.71,"n":9876,"o":28.5,"t":"2025-01-02T05:00:00Z","v":548490,"vw":27.93009},{"c":28.25,"h":28.28,"l":27.442,"n":10635,"o":27.84,"t":"2025-01-03T05:00:00Z","v":672265,"vw":28.088478},{"c":28.12,"h":28.9,"l":28.085,"n":13750,"o":28.23,"t":"2025-01-06T05:00:00Z","v":976131,"vw":28.323345},{"c":27.91,"h":28.4,"l":27.6,"n":13099,"o":28.34,"t":"2025-01-07T05:00:00Z","v":1108016,"vw":27.890247},{"c":27.99,"h":28.1,"l":27.555,"n":12824,"o":27.72,"t":"2025-01-08T05:00:00Z","v":934267,"vw":27.949966},{"c":27.23,"h":27.595,"l":27.03,"n":20042,"o":27.34,"t":"2025-01-10T05:00:00Z","v":1713757,"vw":27.259849},{"c":27.57,"h":27.64,"l":27.07,"n":14141,"o":27.07,"t":"2025-01-13T05:00:00Z","v":1425381,"vw":27.438176},{"c":28.46,"h":28.47,"l":27.65,"n":15299,"o":27.79,"t":"2025-01-14T05:00:00Z","v":1169242,"vw":28.276446},{"c":29.11,"h":29.43,"l":28.74,"n":15051,"o":29.25,"t":"2025-01-15T05:00:00Z","v":1235488,"vw":29.07551},{"c":29.44,"h":29.565,"l":28.2,"n":22609,"o":28.2,"t":"2025-01-16T05:00:00Z","v":1992921,"vw":29.18062},{"c":30.4,"h":30.5,"l":29.58,"n":24211,"o":29.85,"t":"2025-01-17T05:00:00Z","v":1782080,"vw":30.283049},{"c":30.09,"h":30.875,"l":30.06,"n":19332,"o":30.49,"t":"2025-01-21T05:00:00Z","v":1407998,"vw":30.273411},{"c":29.84,"h":30.265,"l":29.81,"n":17463,"o":29.95,"t":"2025-01-22T05:00:00Z","v":1960097,"vw":29.900275},{"c":30.04,"h":30.33,"l":29.92,"n":17517,"o":30.07,"t":"2025-01-23T05:00:00Z","v":1225957,"vw":30.087173},{"c":30.06,"h":30.2,"l":29.89,"n":14375,"o":29.9,"t":"2025-01-24T05:00:00Z","v":946515,"vw":30.039018},{"c":30.46,"h":30.6,"l":30.07,"n":13921,"o":30.27,"t":"2025-01-27T05:00:00Z","v":918333,"vw":30.360623},{"c":30.45,"h":30.67,"l":30.22,"n":13054,"o":30.3,"t":"2025-01-28T05:00:00Z","v":1035138,"vw":30.458715},{"c":30.21,"h":30.775,"l":30.08,"n":14708,"o":30.36,"t":"2025-01-29T05:00:00Z","v":982710,"vw":30.33066},{"c":30.29,"h":30.725,"l":30.09,"n":12424,"o":30.55,"t":"2025-01-30T05:00:00Z","v":938642,"vw":30.420287},{"c":30.19,"h":30.47,"l":29.91,"n":20112,"o":30.3,"t":"2025-01-31T05:00:00Z","v":1742585,"vw":30.205219},{"c":29.92,"h":30.185,"l":29.3,"n":14723,"o":29.62,"t":"2025-02-03T05:00:00Z","v":1700673,"vw":29.900466},{"c":30.45,"h":30.5,"l":29.885,"n":10958,"o":29.93,"t":"2025-02-04T05:00:00Z","v":726529,"vw":30.344958},{"c":30.91,"h":30.915,"l":30.335,"n":10394,"o":30.63,"t":"2025-02-05T05:00:00Z","v":786200,"vw":30.711071},{"c":31.19,"h":31.21,"l":30.76,"n":13437,"o":31,"t":"2025-02-06T05:00:00Z","v":876968,"vw":31.097697},{"c":30.84,"h":31.27,"l":30.33,"n":12616,"o":31.12,"t":"2025-02-07T05:00:00Z","v":804746,"vw":30.832616},{"c":30.49,"h":30.85,"l":30.2606,"n":12332,"o":30.8,"t":"2025-02-10T05:00:00Z","v":793938,"vw":30.525486},{"c":31.23,"h":31.24,"l":30.28,"n":12388,"o":30.28,"t":"2025-02-11T05:00:00Z","v":893150,"vw":31.051645},{"c":30.4,"h":30.795,"l":30.37,"n":13358,"o":30.66,"t":"2025-02-12T05:00:00Z","v":737160,"vw":30.481283},{"c":30.49,"h":30.57,"l":30.08,"n":12338,"o":30.52,"t":"2025-02-13T05:00:00Z","v":902403,"vw":30.372583},{"c":29.97,"h":30.7,"l":29.86,"n":12412,"o":30.56,"t":"2025-02-14T05:00:00Z","v":1018625,"vw":30.017555},{"c":30.15,"h":30.52,"l":29.86,"n":15786,"o":29.94,"t":"2025-02-18T05:00:00Z","v":981916,"vw":30.173343},{"c":30.05,"h":30.235,"l":29.73,"n":13045,"o":29.73,"t":"2025-02-19T05:00:00Z","v":971736,"vw":30.055843},{"c":29.84,"h":30.08,"l":29.58,"n":15108,"o":29.92,"t":"2025-02-20T05:00:00Z","v":1262199,"vw":29.83771},{"c":29.46,"h":30.24,"l":29.35,"n":15319,"o":30.24,"t":"2025-02-21T05:00:00Z","v":1109470,"vw":29.596499},{"c":29.18,"h":29.71,"l":29.16,"n":14152,"o":29.71,"t":"2025-02-24T05:00:00Z","v":773496,"vw":29.33968},{"c":29.25,"h":29.56,"l":29.1,"n":15821,"o":29.44,"t":"2025-02-25T05:00:00Z","v":1016503,"vw":29.279436},{"c":29.31,"h":29.46,"l":29.055,"n":11716,"o":29.15,"t":"2025-02-26T05:00:00Z","v":717092,"vw":29.272797},{"c":29.35,"h":29.685,"l":29.25,"n":11291,"o":29.3,"t":"2025-02-27T05:00:00Z","v":682556,"vw":29.380404},{"c":29.95,"h":29.98,"l":29.505,"n":12739,"o":29.54,"t":"2025-02-28T05:00:00Z","v":1009712,"vw":29.861445},{"c":30.03,"h":30.66,"l":29.78,"n":16623,"o":30,"t":"2025-03-03T05:00:00Z","v":1080943,"vw":30.178241},{"c":28.98,"h":29.82,"l":28.76,"n":19444,"o":29.68,"t":"2025-03-04T05:00:00Z","v":1487417,"vw":29.145271},{"c":28.93,"h":29.24,"l":28.5,"n":15100,"o":28.99,"t":"2025-03-05T05:00:00Z","v":1149235,"vw":28.907408},{"c":28.72,"h":28.92,"l":28.39,"n":15001,"o":28.68,"t":"2025-03-06T05:00:00Z","v":1086933,"vw":28.707386},{"c":28.88,"h":29,"l":28.25,"n":14412,"o":28.6,"t":"2025-03-07T05:00:00Z","v":1025137,"vw":28.69501},{"c":28.22,"h":28.89,"l":28.1,"n":19643,"o":28.45,"t":"2025-03-10T04:00:00Z","v":1400650,"vw":28.386222},{"c":27.68,"h":28.515,"l":27.65,"n":16017,"o":28.29,"t":"2025-03-11T04:00:00Z","v":880614,"vw":27.847269},{"c":27.89,"h":28.175,"l":27.55,"n":12726,"o":27.92,"t":"2025-03-12T04:00:00Z","v":891105,"vw":27.882092},{"c":27.89,"h":28.36,"l":27.83,"n":13433,"o":28.1,"t":"2025-03-13T04:00:00Z","v":915908,"vw":27.988511},{"c":28.38,"h":28.41,"l":27.79,"n":12369,"o":28.08,"t":"2025-03-14T04:00:00Z","v":887984,"vw":28.264481},{"c":28.56,"h":28.67,"l":28.35,"n":17400,"o":28.44,"t":"2025-03-17T04:00:00Z","v":920235,"vw":28.532663},{"c":28.36,"h":28.7,"l":28.195,"n":12674,"o":28.57,"t":"2025-03-18T04:00:00Z","v":1005220,"vw":28.367178},{"c":28.61,"h":28.79,"l":28.16,"n":17456,"o":28.45,"t":"2025-03-19T04:00:00Z","v":1126978,"vw":28.531117},{"c":28.11,"h":28.73,"l":28.09,"n":15051,"o":28.22,"t":"2025-03-20T04:00:00Z","v":1090425,"vw":28.276432},{"c":28,"h":28.26,"l":27.69,"n":16850,"o":27.98,"t":"2025-03-21T04:00:00Z","v":4684799,"vw":27.986076},{"c":28.66,"h":28.775,"l":28.21,"n":13361,"o":28.48,"t":"2025-03-24T04:00:00Z","v":842980,"vw":28.599725},{"c":28.49,"h":28.775,"l":28.43,"n":12333,"o":28.67,"t":"2025-03-25T04:00:00Z","v":966866,"vw":28.545859},{"c":28.7,"h":29,"l":28.525,"n":13061,"o":28.71,"t":"2025-03-26T04:00:00Z","v":707085,"vw":28.715535},{"c":28.57,"h":28.81,"l":28.35,"n":13305,"o":28.78,"t":"2025-03-27T04:00:00Z","v":991499,"vw":28.576328},{"c":28.14,"h":28.62,"l":27.99,"n":10835,"o":28.39,"t":"2025-03-28T04:00:00Z","v":581828,"vw":28.1536},{"c":28.27,"h":28.385,"l":27.66,"n":11680,"o":27.83,"t":"2025-03-31T04:00:00Z","v":1034194,"vw":28.236283},{"c":28.22,"h":28.415,"l":27.83,"n":15632,"o":28.01,"t":"2025-04-01T04:00:00Z","v":896734,"vw":28.184696},{"c":28.38,"h":28.39,"l":27.87,"n":16112,"o":27.87,"t":"2025-04-02T04:00:00Z","v":968890,"vw":28.269003},{"c":25.83,"h":27.28,"l":25.815,"n":21047,"o":27.16,"t":"2025-04-03T04:00:00Z","v":1636624,"vw":26.166646},{"c":25.12,"h":25.245,"l":24.22,"n":27848,"o":24.89,"t":"2025-04-04T04:00:00Z","v":1620112,"vw":24.908313},{"c":25.12,"h":26.54,"l":24.225,"n":22873,"o":24.48,"t":"2025-04-07T04:00:00Z","v":1678531,"vw":25.237563},{"c":25.05,"h":26.29,"l":24.65,"n":22009,"o":25.9,"t":"2025-04-08T04:00:00Z","v":1389322,"vw":25.296946},{"c":26.69,"h":27.125,"l":24.39,"n":23803,"o":24.69,"t":"2025-04-09T04:00:00Z","v":1654690,"vw":26.183208},{"c":25.2,"h":26.295,"l":24.515,"n":18961,"o":26.1,"t":"2025-04-10T04:00:00Z","v":1267973,"vw":25.178513},{"c":25.23,"h":25.55,"l":24.78,"n":23672,"o":25.18,"t":"2025-04-11T04:00:00Z","v":1647269,"vw":25.127631},{"c":25.78,"h":25.91,"l":24.98,"n":16511,"o":25.73,"t":"2025-04-14T04:00:00Z","v":1015989,"vw":25.600058},{"c":26.1,"h":26.35,"l":25.85,"n":12266,"o":25.85,"t":"2025-04-15T04:00:00Z","v":819287,"vw":26.125397},{"c":25.98,"h":26.34,"l":25.84,"n":19683,"o":25.93,"t":"2025-04-16T04:00:00Z","v":1216831,"vw":26.028016},{"c":26.46,"h":27.15,"l":26.34,"n":22234,"o":26.66,"t":"2025-04-17T04:00:00Z","v":1667127,"vw":26.635165},{"c":26.32,"h":26.45,"l":26.1004,"n":17411,"o":26.2,"t":"2025-04-21T04:00:00Z","v":1237341,"vw":26.303239},{"c":27.23,"h":27.31,"l":26.39,"n":13285,"o":26.51,"t":"2025-04-22T04:00:00Z","v":998160,"vw":27.096195},{"c":27.53,"h":28.41,"l":27.29,"n":15701,"o":27.78,"t":"2025-04-23T04:00:00Z","v":1128114,"vw":27.578182},{"c":27.82,"h":27.91,"l":27.2,"n":14540,"o":27.41,"t":"2025-04-24T04:00:00Z","v":931605,"vw":27.717558},{"c":27.69,"h":27.69,"l":27.345,"n":13084,"o":27.51,"t":"2025-04-25T04:00:00Z","v":717437,"vw":27.611715},{"c":27.9,"h":27.94,"l":27.51,"n":11057,"o":27.72,"t":"2025-04-28T04:00:00Z","v":781613,"vw":27.803443},{"c":27.96,"h":28.08,"l":27.43,"n":11731,"o":27.83,"t":"2025-04-29T04:00:00Z","v":773051,"vw":27.890619},{"c":27.75,"h":27.85,"l":27.19,"n":11381,"o":27.53,"t":"2025-04-30T04:00:00Z","v":938955,"vw":27.6767},{"c":28.04,"h":28.23,"l":27.435,"n":12032,"o":27.7,"t":"2025-05-01T04:00:00Z","v":948123,"vw":28.027521},{"c":28.56,"h":28.62,"l":28.14,"n":11740,"o":28.5,"t":"2025-05-02T04:00:00Z","v":787710,"vw":28.528949},{"c":28.36,"h":28.65,"l":28.26,"n":10916,"o":28.26,"t":"2025-05-05T04:00:00Z","v":716793,"vw":28.433019},{"c":28.21,"h":28.44,"l":27.96,"n":9051,"o":28.09,"t":"2025-05-06T04:00:00Z","v":545907,"vw":28.256372},{"c":28.22,"h":28.57,"l":28.12,"n":9315,"o":28.42,"t":"2025-05-07T04:00:00Z","v":600928,"vw":28.26448},{"c":28.71,"h":28.925,"l":28.27,"n":10719,"o":28.45,"t":"2025-05-08T04:00:00Z","v":616103,"vw":28.730264},{"c":28.59,"h":28.85,"l":28.5,"n":8809,"o":28.85,"t":"2025-05-09T04:00:00Z","v":484979,"vw":28.590676},{"c":29.57,"h":30.04,"l":29.51,"n":14311,"o":29.75,"t":"2025-05-12T04:00:00Z","v":935192,"vw":29.647418},{"c":29.62,"h":29.73,"l":29.4,"n":12009,"o":29.7,"t":"2025-05-13T04:00:00Z","v":706281,"vw":29.603571},{"c":29.2,"h":29.4044,"l":29.01,"n":13229,"o":29.26,"t":"2025-05-14T04:00:00Z","v":638198,"vw":29.217025},{"c":29.38,"h":29.46,"l":29.115,"n":10614,"o":29.27,"t":"2025-05-15T04:00:00Z","v":553255,"vw":29.314622},{"c":29.32,"h":29.36,"l":29.07,"n":10569,"o":29.33,"t":"2025-05-16T04:00:00Z","v":855617,"vw":29.308638},{"c":29.21,"h":29.22,"l":29,"n":9223,"o":29.08,"t":"2025-05-19T04:00:00Z","v":694585,"vw":29.160467},{"c":29.1,"h":29.24,"l":29.04,"n":9640,"o":29.13,"t":"2025-05-20T04:00:00Z","v":536513,"vw":29.128149},{"c":28.2,"h":28.95,"l":28.18,"n":8119,"o":28.83,"t":"2025-05-21T04:00:00Z","v":560012,"vw":28.309111},{"c":28.21,"h":28.47,"l":27.985,"n":10984,"o":28.05,"t":"2025-05-22T04:00:00Z","v":719718,"vw":28.233384},{"c":28.08,"h":28.17,"l":27.52,"n":9204,"o":27.52,"t":"2025-05-23T04:00:00Z","v":603829,"vw":28.025907},{"c":28.77,"h":28.79,"l":28.11,"n":9415,"o":28.44,"t":"2025-05-27T04:00:00Z","v":745453,"vw":28.606202},{"c":28.29,"h":28.88,"l":28.28,"n":10383,"o":28.73,"t":"2025-05-28T04:00:00Z","v":663526,"vw":28.460508},{"c":28.48,"h":28.48,"l":28.085,"n":8561,"o":28.44,"t":"2025-05-29T04:00:00Z","v":505641,"vw":28.368731},{"c":28.29,"h":28.43,"l":28.15,"n":8610,"o":28.42,"t":"2025-05-30T04:00:00Z","v":746764,"vw":28.298259},{"c":28.12,"h":28.205,"l":27.66,"n":9216,"o":28.18,"t":"2025-06-02T04:00:00Z","v":537414,"vw":28.083851},{"c":28.36,"h":28.41,"l":27.88,"n":9697,"o":28.06,"t":"2025-06-03T04:00:00Z","v":720935,"vw":28.304199},{"c":27.98,"h":28.51,"l":27.94,"n":11158,"o":28.28,"t":"2025-06-04T04:00:00Z","v":691990,"vw":28.028564},{"c":27.84,"h":28.01,"l":27.69,"n":11720,"o":27.96,"t":"2025-06-05T04:00:00Z","v":629631,"vw":27.831985},{"c":28.44,"h":28.44,"l":28.11,"n":9167,"o":28.3,"t":"2025-06-06T04:00:00Z","v":647037,"vw":28.374957},{"c":28.57,"h":28.93,"l":28.44,"n":11008,"o":28.53,"t":"2025-06-09T04:00:00Z","v":629691,"vw":28.645754},{"c":28.89,"h":29.02,"l":28.56,"n":9773,"o":28.56,"t":"2025-06-10T04:00:00Z","v":475937,"vw":28.850192},{"c":28.41,"h":29,"l":28.28,"n":9433,"o":28.91,"t":"2025-06-11T04:00:00Z","v":540221,"vw":28.4603},{"c":28.24,"h":28.28,"l":27.89,"n":9743,"o":28.22,"t":"2025-06-12T04:00:00Z","v":548929,"vw":28.209841},{"c":27.58,"h":27.94,"l":27.49,"n":12016,"o":27.88,"t":"2025-06-13T04:00:00Z","v":760829,"vw":27.636276},{"c":27.62,"h":27.98,"l":27.54,"n":12397,"o":27.9,"t":"2025-06-16T04:00:00Z","v":746169,"vw":27.680939},{"c":27.44,"h":27.69,"l":27.29,"n":10492,"o":27.41,"t":"2025-06-17T04:00:00Z","v":816364,"vw":27.44244},{"c":27.57,"h":27.79,"l":27.3,"n":10000,"o":27.37,"t":"2025-06-18T04:00:00Z","v":716092,"vw":27.597021},{"c":27.63,"h":27.86,"l":27.38,"n":12085,"o":27.68,"t":"2025-06-20T04:00:00Z","v":1804433,"vw":27.62504},{"c":28.11,"h":28.12,"l":27.405,"n":17671,"o":27.55,"t":"2025-06-23T04:00:00Z","v":1237326,"vw":27.918},{"c":28.34,"h":28.61,"l":28.14,"n":15518,"o":28.34,"t":"2025-06-24T04:00:00Z","v":1220273,"vw":28.364113},{"c":28.18,"h":28.385,"l":28.03,"n":15816,"o":28.35,"t":"2025-06-25T04:00:00Z","v":1289064,"vw":28.194016},{"c":28.64,"h":28.745,"l":28.16,"n":12029,"o":28.32,"t":"2025-06-26T04:00:00Z","v":1033202,"vw":28.593048},{"c":28.56,"h":28.83,"l":28.475,"n":12742,"o":28.76,"t":"2025-06-27T04:00:00Z","v":1880279,"vw":28.596257},{"c":28.46,"h":28.81,"l":28.44,"n":12330,"o":28.74,"t":"2025-06-30T04:00:00Z","v":949271,"vw":28.537496},{"c":29.36,"h":29.62,"l":28.28,"n":12106,"o":28.28,"t":"2025-07-01T04:00:00Z","v":1002861,"vw":29.2675},{"c":29.52,"h":29.65,"l":29.13,"n":15934,"o":29.49,"t":"2025-07-02T04:00:00Z","v":1440172,"vw":29.500688},{"c":29.81,"h":30.06,"l":29.62,"n":8609,"o":29.62,"t":"2025-07-03T04:00:00Z","v":661267,"vw":29.88435},{"c":29.39,"h":29.915,"l":29.22,"n":12635,"o":29.91,"t":"2025-07-07T04:00:00Z","v":902045,"vw":29.453433},{"c":29.73,"h":29.935,"l":29.39,"n":15452,"o":29.4,"t":"2025-07-08T04:00:00Z","v":1172269,"vw":29.750287},{"c":29.68,"h":29.98,"l":29.55,"n":9637,"o":29.82,"t":"2025-07-09T04:00:00Z","v":864232,"vw":29.683578},{"c":29.75,"h":29.97,"l":29.475,"n":12709,"o":29.56,"t":"2025-07-10T04:00:00Z","v":989960,"vw":29.801386},{"c":29.35,"h":29.595,"l":29.33,"n":12306,"o":29.49,"t":"2025-07-11T04:00:00Z","v":918865,"vw":29.406776},{"c":29.51,"h":29.61,"l":29.275,"n":12914,"o":29.32,"t":"2025-07-14T04:00:00Z","v":977188,"vw":29.462738},{"c":28.5,"h":29.51,"l":28.475,"n":15318,"o":29.36,"t":"2025-07-15T04:00:00Z","v":1187296,"vw":28.784081},{"c":28.52,"h":28.72,"l":28.07,"n":15998,"o":28.66,"t":"2025-07-16T04:00:00Z","v":1592988,"vw":28.491556},{"c":29.13,"h":29.66,"l":28.37,"n":24317,"o":29.09,"t":"2025-07-17T04:00:00Z","v":2122186,"vw":29.079958},{"c":30.19,"h":30.19,"l":29.36,"n":23218,"o":29.57,"t":"2025-07-18T04:00:00Z","v":2042544,"vw":29.999779},{"c":29.85,"h":30.42,"l":29.81,"n":14755,"o":30.16,"t":"2025-07-21T04:00:00Z","v":1097816,"vw":30.002879},{"c":29.71,"h":30.09,"l":29.66,"n":15273,"o":29.8,"t":"2025-07-22T04:00:00Z","v":1100986,"vw":29.811387},{"c":29.48,"h":29.86,"l":29.38,"n":13309,"o":29.83,"t":"2025-07-23T04:00:00Z","v":736409,"vw":29.488825},{"c":28.81,"h":29.435,"l":28.8,"n":15756,"o":29.36,"t":"2025-07-24T04:00:00Z","v":1567177,"vw":29.090138},{"c":28.67,"h":28.81,"l":28.33,"n":14968,"o":28.81,"t":"2025-07-25T04:00:00Z","v":965398,"vw":28.624348},{"c":28.92,"h":28.92,"l":28.49,"n":11381,"o":28.81,"t":"2025-07-28T04:00:00Z","v":895247,"vw":28.822605},{"c":28.74,"h":29.2031,"l":28.61,"n":10546,"o":29.16,"t":"2025-07-29T04:00:00Z","v":722542,"vw":28.78919},{"c":28.34,"h":28.88,"l":28.21,"n":12288,"o":28.75,"t":"2025-07-30T04:00:00Z","v":972630,"vw":28.443985},{"c":28.16,"h":28.335,"l":28.01,"n":13988,"o":28.09,"t":"2025-07-31T04:00:00Z","v":1003705,"vw":28.174469},{"c":27.6,"h":27.91,"l":27.21,"n":16686,"o":27.74,"t":"2025-08-01T04:00:00Z","v":1208084,"vw":27.573444},{"c":27.93,"h":27.95,"l":27.58,"n":12849,"o":27.71,"t":"2025-08-04T04:00:00Z","v":941651,"vw":27.870179},{"c":28,"h":28,"l":27.48,"n":14475,"o":27.98,"t":"2025-08-05T04:00:00Z","v":999658,"vw":27.890508},{"c":27.71,"h":28.04,"l":27.68,"n":10046,"o":27.99,"t":"2025-08-06T04:00:00Z","v":554203,"vw":27.790523},{"c":27.55,"h":27.98,"l":27.4609,"n":13099,"o":27.98,"t":"2025-08-07T04:00:00Z","v":775701,"vw":27.569781},{"c":27.68,"h":27.845,"l":27.455,"n":8672,"o":27.8,"t":"2025-08-08T04:00:00Z","v":567729,"vw":27.697319},{"c":27.7,"h":27.795,"l":27.47,"n":10380,"o":27.7,"t":"2025-08-11T04:00:00Z","v":821521,"vw":27.669589},{"c":28.62,"h":28.67,"l":27.885,"n":12035,"o":27.92,"t":"2025-08-12T04:00:00Z","v":793157,"vw":28.473969},{"c":28.82,"h":28.85,"l":28.38,"n":11823,"o":28.6,"t":"2025-08-13T04:00:00Z","v":850481,"vw":28.754344},{"c":28.84,"h":28.885,"l":28.435,"n":9973,"o":28.53,"t":"2025-08-14T04:00:00Z","v":799901,"vw":28.777983},{"c":28.22,"h":28.975,"l":28.18,"n":8721,"o":28.88,"t":"2025-08-15T04:00:00Z","v":700859,"vw":28.35694},{"c":28.47,"h":28.47,"l":28.04,"n":10727,"o":28.24,"t":"2025-08-18T04:00:00Z","v":670453,"vw":28.344315},{"c":28.67,"h":28.78,"l":28.26,"n":10375,"o":28.44,"t":"2025-08-19T04:00:00Z","v":711411,"vw":28.623565},{"c":28.76,"h":28.89,"l":28.57,"n":9180,"o":28.85,"t":"2025-08-20T04:00:00Z","v":750666,"vw":28.744229},{"c":28.6,"h":28.79,"l":28.495,"n":7271,"o":28.62,"t":"2025-08-21T04:00:00Z","v":404446,"vw":28.608901},{"c":29.95,"h":30.04,"l":28.61,"n":16757,"o":28.81,"t":"2025-08-22T04:00:00Z","v":1321597,"vw":29.698991},{"c":29.72,"h":30.04,"l":29.71,"n":8759,"o":29.88,"t":"2025-08-25T04:00:00Z","v":586819,"vw":29.795335},{"c":29.92,"h":30.14,"l":29.55,"n":13976,"o":29.55,"t":"2025-08-26T04:00:00Z","v":864398,"vw":29.931232},{"c":30.05,"h":30.265,"l":29.71,"n":12366,"o":29.71,"t":"2025-08-27T04:00:00Z","v":1061065,"vw":30.089822},{"c":29.77,"h":30.24,"l":29.565,"n":13613,"o":30.24,"t":"2025-08-28T04:00:00Z","v":891275,"vw":29.757397},{"c":29.76,"h":29.97,"l":29.62,"n":11645,"o":29.79,"t":"2025-08-29T04:00:00Z","v":880388,"vw":29.780703},{"c":29.5,"h":29.58,"l":29.21,"n":10273,"o":29.37,"t":"2025-09-02T04:00:00Z","v":670890,"vw":29.443668},{"c":29.49,"h":29.755,"l":29.16,"n":9819,"o":29.31,"t":"2025-09-03T04:00:00Z","v":688294,"vw":29.425979},{"c":30.09,"h":30.1,"l":29.47,"n":11949,"o":29.66,"t":"2025-09-04T04:00:00Z","v":897761,"vw":29.931872},{"c":29.86,"h":30.48,"l":29.63,"n":13393,"o":30.22,"t":"2025-09-05T04:00:00Z","v":1084770,"vw":29.881221},{"c":29.62,"h":29.86,"l":29.39,"n":14027,"o":29.86,"t":"2025-09-08T04:00:00Z","v":857545,"vw":29.584621},{"c":29.22,"h":29.745,"l":29.155,"n":11894,"o":29.6,"t":"2025-09-09T04:00:00Z","v":671071,"vw":29.283583},{"c":29.51,"h":29.575,"l":29.06,"n":13224,"o":29.37,"t":"2025-09-10T04:00:00Z","v":934068,"vw":29.463228},{"c":29.39,"h":29.52,"l":29.15,"n":13391,"o":29.47,"t":"2025-09-11T04:00:00Z","v":935043,"vw":29.347174},{"c":29.87,"h":29.995,"l":29.18,"n":18986,"o":29.34,"t":"2025-09-12T04:00:00Z","v":1561968,"vw":29.749731},{"c":29.38,"h":30.25,"l":29.32,"n":20351,"o":29.95,"t":"2025-09-15T04:00:00Z","v":1339974,"vw":29.596195},{"c":28.97,"h":29.34,"l":28.78,"n":12044,"o":29.31,"t":"2025-09-16T04:00:00Z","v":830844,"vw":28.952835},{"c":29.14,"h":29.88,"l":29.02,"n":18233,"o":29.02,"t":"2025-09-17T04:00:00Z","v":1267059,"vw":29.274104},{"c":29.76,"h":29.85,"l":29.105,"n":14386,"o":29.27,"t":"2025-09-18T04:00:00Z","v":996967,"vw":29.709621},{"c":29.28,"h":29.77,"l":29.15,"n":14902,"o":29.77,"t":"2025-09-19T04:00:00Z","v":3427513,"vw":29.364269},{"c":28.95,"h":29.35,"l":28.78,"n":16070,"o":29.15,"t":"2025-09-22T04:00:00Z","v":990420,"vw":28.962513},{"c":28.73,"h":29.41,"l":28.7,"n":13990,"o":29.03,"t":"2025-09-23T04:00:00Z","v":1097803,"vw":28.842332},{"c":28.57,"h":28.9,"l":28.48,"n":13473,"o":28.71,"t":"2025-09-24T04:00:00Z","v":1084580,"vw":28.610608},{"c":28.57,"h":28.6259,"l":28.35,"n":14728,"o":28.52,"t":"2025-09-25T04:00:00Z","v":1071810,"vw":28.52338},{"c":28.77,"h":28.885,"l":28.57,"n":11481,"o":28.64,"t":"2025-09-26T04:00:00Z","v":773734,"vw":28.722264},{"c":28.39,"h":28.74,"l":28.285,"n":11476,"o":28.74,"t":"2025-09-29T04:00:00Z","v":734057,"vw":28.405109},{"c":28.3,"h":28.56,"l":27.95,"n":16103,"o":28.38,"t":"2025-09-30T04:00:00Z","v":896517,"vw":28.226508},{"c":28.17,"h":28.26,"l":27.88,"n":13634,"o":28.12,"t":"2025-10-01T04:00:00Z","v":742894,"vw":28.157904},{"c":28.01,"h":28.26,"l":27.81,"n":14067,"o":28.02,"t":"2025-10-02T04:00:00Z","v":817422,"vw":27.984657},{"c":28.1,"h":28.415,"l":28.07,"n":14056,"o":28.07,"t":"2025-10-03T04:00:00Z","v":833712,"vw":28.161304},{"c":28.2,"h":28.675,"l":27.94,"n":19460,"o":28.35,"t":"2025-10-06T04:00:00Z","v":1390407,"vw":28.198011},{"c":27.9,"h":28.385,"l":27.8,"n":12164,"o":28.13,"t":"2025-10-07T04:00:00Z","v":929296,"vw":27.970496},{"c":28.06,"h":28.16,"l":27.68,"n":17455,"o":28.03,"t":"2025-10-08T04:00:00Z","v":1316614,"vw":27.978459},{"c":27.8,"h":28.14,"l":27.63,"n":13333,"o":28.13,"t":"2025-10-09T04:00:00Z","v":954151,"vw":27.798973},{"c":26.72,"h":28.08,"l":26.65,"n":14586,"o":27.93,"t":"2025-10-10T04:00:00Z","v":1078574,"vw":26.965439},{"c":27.15,"h":27.28,"l":26.81,"n":14714,"o":26.93,"t":"2025-10-13T04:00:00Z","v":971491,"vw":27.12739},{"c":28.34,"h":28.4,"l":27.04,"n":18901,"o":27.08,"t":"2025-10-14T04:00:00Z","v":1402576,"vw":28.123023},{"c":27.45,"h":28.57,"l":27.32,"n":22250,"o":28.47,"t":"2025-10-15T04:00:00Z","v":1621086,"vw":27.487484},{"c":26.52,"h":27.96,"l":26.24,"n":27195,"o":27.12,"t":"2025-10-16T04:00:00Z","v":1939300,"vw":26.534799},{"c":27.15,"h":27.27,"l":26.64,"n":24148,"o":26.77,"t":"2025-10-17T04:00:00Z","v":2202673,"vw":27.07041},{"c":27.35,"h":27.465,"l":27.11,"n":15381,"o":27.34,"t":"2025-10-20T04:00:00Z","v":1048116,"vw":27.331994},{"c":27.18,"h":27.39,"l":27.09,"n":11492,"o":27.33,"t":"2025-10-21T04:00:00Z","v":847070,"vw":27.225412},{"c":27.04,"h":27.43,"l":26.96,"n":14135,"o":27.2,"t":"2025-10-22T04:00:00Z","v":1068916,"vw":27.090431},{"c":27.19,"h":27.33,"l":26.81,"n":16209,"o":27.22,"t":"2025-10-23T04:00:00Z","v":1233277,"vw":27.162431},{"c":27.37,"h":27.635,"l":27.23,"n":15961,"o":27.4,"t":"2025-10-24T04:00:00Z","v":1217402,"vw":27.365847},{"c":27.35,"h":27.575,"l":27.25,"n":13039,"o":27.41,"t":"2025-10-27T04:00:00Z","v":773530,"vw":27.371578},{"c":27.11,"h":27.38,"l":27.03,"n":10715,"o":27.27,"t":"2025-10-28T04:00:00Z","v":668748,"vw":27.155834},{"c":26.63,"h":27.355,"l":26.475,"n":16671,"o":26.85,"t":"2025-10-29T04:00:00Z","v":1269529,"vw":26.751099},{"c":26.72,"h":27.08,"l":26.41,"n":15568,"o":26.41,"t":"2025-10-30T04:00:00Z","v":1094931,"vw":26.794578},{"c":26.71,"h":26.84,"l":26.3,"n":16673,"o":26.49,"t":"2025-10-31T04:00:00Z","v":1342410,"vw":26.703262},{"c":27.04,"h":27.07,"l":26.38,"n":17515,"o":26.69,"t":"2025-11-03T05:00:00Z","v":1082830,"vw":26.922637},{"c":27.02,"h":27.095,"l":26.695,"n":15620,"o":26.75,"t":"2025-11-04T05:00:00Z","v":1071864,"vw":26.991274},{"c":27.1,"h":27.491,"l":26.94,"n":12419,"o":26.99,"t":"2025-11-05T05:00:00Z","v":857076,"vw":27.224617},{"c":27.09,"h":27.24,"l":26.94,"n":12800,"o":26.99,"t":"2025-11-06T05:00:00Z","v":801950,"vw":27.072658},{"c":27.48,"h":27.48,"l":26.945,"n":11381,"o":27.1,"t":"2025-11-07T05:00:00Z","v":730849,"vw":27.373961},{"c":27.55,"h":27.66,"l":27.265,"n":11808,"o":27.51,"t":"2025-11-10T05:00:00Z","v":667652,"vw":27.538318},{"c":27.58,"h":27.66,"l":27.295,"n":12914,"o":27.65,"t":"2025-11-11T05:00:00Z","v":738814,"vw":27.559237},{"c":27.36,"h":27.72,"l":27.32,"n":10401,"o":27.46,"t":"2025-11-12T05:00:00Z","v":738584,"vw":27.386825},{"c":27.16,"h":27.58,"l":26.99,"n":13150,"o":27.18,"t":"2025-11-13T05:00:00Z","v":784842,"vw":27.209562},{"c":27.29,"h":27.34,"l":26.76,"n":12968,"o":27.09,"t":"2025-11-14T05:00:00Z","v":802839,"vw":27.196814},{"c":26.23,"h":27.28,"l":26.2,"n":14130,"o":27.28,"t":"2025-11-17T05:00:00Z","v":928178,"vw":26.487698},{"c":26.64,"h":26.735,"l":26.1675,"n":14106,"o":26.18,"t":"2025-11-18T05:00:00Z","v":919974,"vw":26.609007},{"c":27.09,"h":27.135,"l":26.675,"n":14805,"o":26.68,"t":"2025-11-19T05:00:00Z","v":1100057,"vw":26.975347},{"c":26.92,"h":27.5,"l":26.84,"n":14395,"o":27.25,"t":"2025-11-20T05:00:00Z","v":834785,"vw":27.007774},{"c":27.89,"h":28.09,"l":27.04,"n":17900,"o":27.08,"t":"2025-11-21T05:00:00Z","v":1408121,"vw":27.758867},{"c":27.8,"h":27.91,"l":27.595,"n":14628,"o":27.75,"t":"2025-11-24T05:00:00Z","v":1238685,"vw":27.788895},{"c":28.4,"h":28.56,"l":27.92,"n":13351,"o":27.94,"t":"2025-11-25T05:00:00Z","v":895531,"vw":28.335659},{"c":28.18,"h":28.41,"l":28.17,"n":10977,"o":28.25,"t":"2025-11-26T05:00:00Z","v":758382,"vw":28.247566},{"c":28.06,"h":28.32,"l":28.025,"n":7399,"o":28.24,"t":"2025-11-28T05:00:00Z","v":452032,"vw":28.102693},{"c":28.3,"h":28.41,"l":27.79,"n":12006,"o":27.79,"t":"2025-12-01T05:00:00Z","v":827953,"vw":28.278229},{"c":27.96,"h":28.48,"l":27.925,"n":13256,"o":28.45,"t":"2025-12-02T05:00:00Z","v":949942,"vw":28.104985},{"c":28.46,"h":28.54,"l":27.8,"n":17086,"o":28,"t":"2025-12-03T05:00:00Z","v":1202947,"vw":28.378069},{"c":28.52,"h":28.645,"l":28.36,"n":10460,"o":28.41,"t":"2025-12-04T05:00:00Z","v":1011263,"vw":28.50929},{"c":28.39,"h":28.59,"l":28.29,"n":11341,"o":28.36,"t":"2025-12-05T05:00:00Z","v":666590,"vw":28.423877},{"c":28.4,"h":28.84,"l":28.355,"n":16979,"o":28.43,"t":"2025-12-08T05:00:00Z","v":1150770,"vw":28.548677},{"c":27.82,"h":28.74,"l":27.745,"n":22018,"o":28.63,"t":"2025-12-09T05:00:00Z","v":1600396,"vw":27.97787},{"c":28.59,"h":28.64,"l":27.84,"n":31078,"o":27.93,"t":"2025-12-10T05:00:00Z","v":3149372,"vw":28.429288},{"c":28.62,"h":28.97,"l":28.535,"n":21773,"o":28.71,"t":"2025-12-11T05:00:00Z","v":1561437,"vw":28.685492},{"c":28.73,"h":28.81,"l":28.53,"n":18854,"o":28.72,"t":"2025-12-12T05:00:00Z","v":1397168,"vw":28.68172},{"c":28.75,"h":29.05,"l":28.63,"n":18393,"o":29,"t":"2025-12-15T05:00:00Z","v":1141347,"vw":28.776242},{"c":28.7,"h":28.95,"l":28.57,"n":19300,"o":28.95,"t":"2025-12-16T05:00:00Z","v":1586632,"vw":28.721267},{"c":28.88,"h":29.07,"l":28.52,"n":19331,"o":28.65,"t":"2025-12-17T05:00:00Z","v":1474818,"vw":28.898446},{"c":28.7,"h":29.1,"l":28.605,"n":16858,"o":29.03,"t":"2025-12-18T05:00:00Z","v":1217118,"vw":28.761472},{"c":28.45,"h":28.73,"l":28.27,"n":16622,"o":28.67,"t":"2025-12-19T05:00:00Z","v":4088666,"vw":28.463172},{"c":28.62,"h":28.73,"l":28.45,"n":11855,"o":28.45,"t":"2025-12-22T05:00:00Z","v":857468,"vw":28.61156},{"c":28.28,"h":28.79,"l":28.27,"n":11693,"o":28.62,"t":"2025-12-23T05:00:00Z","v":1051198,"vw":28.405684},{"c":28.41,"h":28.48,"l":28.195,"n":7183,"o":28.32,"t":"2025-12-24T05:00:00Z","v":419066,"vw":28.403996},{"c":28.36,"h":28.52,"l":28.285,"n":12937,"o":28.41,"t":"2025-12-26T05:00:00Z","v":996875,"vw":28.369489},{"c":28.14,"h":28.61,"l":28,"n":12996,"o":28.48,"t":"2025-12-29T05:00:00Z","v":1154709,"vw":28.121547},{"c":27.99,"h":28.14,"l":27.88,"n":14550,"o":28.14,"t":"2025-12-30T05:00:00Z","v":968943,"vw":28.000422},{"c":27.78,"h":28.05,"l":27.685,"n":11502,"o":28.05,"t":"2025-12-31T05:00:00Z","v":951527,"vw":27.806761},{"c":27.91,"h":28.07,"l":27.41,"n":14326,"o":27.76,"t":"2026-01-02T05:00:00Z","v":1442138,"vw":27.8473},{"c":28.09,"h":28.58,"l":27.62,"n":15019,"o":27.76,"t":"2026-01-05T05:00:00Z","v":1119727,"vw":28.213783},{"c":28.52,"h":28.525,"l":27.83,"n":15686,"o":27.97,"t":"2026-01-06T05:00:00Z","v":1150637,"vw":28.346343},{"c":28.33,"h":28.59,"l":28.1,"n":14148,"o":28.49,"t":"2026-01-07T05:00:00Z","v":910269,"vw":28.291567},{"c":28.75,"h":29,"l":28.22,"n":15329,"o":28.22,"t":"2026-01-08T05:00:00Z","v":1022978,"vw":28.805835},{"c":28.45,"h":28.845,"l":28.405,"n":17587,"o":28.73,"t":"2026-01-09T05:00:00Z","v":1097184,"vw":28.552994},{"c":28.28,"h":28.465,"l":28,"n":18467,"o":28.1,"t":"2026-01-12T05:00:00Z","v":1632733,"vw":28.225116},{"c":28.06,"h":28.385,"l":27.985,"n":15148,"o":28.23,"t":"2026-01-13T05:00:00Z","v":953827,"vw":28.076612},{"c":28.61,"h":28.795,"l":27.89,"n":24161,"o":27.95,"t":"2026-01-14T05:00:00Z","v":2130706,"vw":28.515418},{"c":28.87,"h":29.52,"l":28.048,"n":24835,"o":28.24,"t":"2026-01-15T05:00:00Z","v":1941838,"vw":29.040446},{"c":28.94,"h":29.22,"l":28.75,"n":23729,"o":28.98,"t":"2026-01-16T05:00:00Z","v":1788264,"vw":28.969359},{"c":28.5,"h":28.94,"l":28.455,"n":17394,"o":28.49,"t":"2026-01-20T05:00:00Z","v":1129013,"vw":28.598892},{"c":29.44,"h":29.6,"l":28.559,"n":20521,"o":28.62,"t":"2026-01-21T05:00:00Z","v":1430829,"vw":29.412043},{"c":29.32,"h":29.79,"l":29.23,"n":17449,"o":29.5,"t":"2026-01-22T05:00:00Z","v":1185661,"vw":29.46269},{"c":28.35,"h":29.21,"l":28.29,"n":18436,"o":29.14,"t":"2026-01-23T05:00:00Z","v":1197067,"vw":28.552219},{"c":28.54,"h":28.605,"l":28.135,"n":21427,"o":28.33,"t":"2026-01-26T05:00:00Z","v":1227397,"vw":28.431995},{"c":28.62,"h":28.75,"l":28.46,"n":14128,"o":28.58,"t":"2026-01-27T05:00:00Z","v":845273,"vw":28.611165},{"c":28.31,"h":28.675,"l":28.24,"n":17934,"o":28.55,"t":"2026-01-28T05:00:00Z","v":1141388,"vw":28.393497},{"c":28.94,"h":28.96,"l":28.42,"n":22163,"o":28.42,"t":"2026-01-29T05:00:00Z","v":1605787,"vw":28.795254},{"c":28.9,"h":29.02,"l":28.56,"n":21562,"o":28.79,"t":"2026-01-30T05:00:00Z","v":3659076,"vw":28.862887},{"c":29.21,"h":29.42,"l":28.75,"n":25422,"o":28.8,"t":"2026-02-02T05:00:00Z","v":1218586,"vw":29.200011},{"c":29.47,"h":29.74,"l":29.02,"n":23225,"o":29.14,"t":"2026-02-03T05:00:00Z","v":1354145,"vw":29.377673},{"c":29.96,"h":30.29,"l":29.585,"n":19798,"o":29.7,"t":"2026-02-04T05:00:00Z","v":1168847,"vw":29.997143},{"c":30.08,"h":30.255,"l":29.76,"n":19128,"o":30,"t":"2026-02-05T05:00:00Z","v":1097376,"vw":30.018473},{"c":30.59,"h":30.83,"l":30.22,"n":18845,"o":30.3,"t":"2026-02-06T05:00:00Z","v":1445464,"vw":30.633702},{"c":30.26,"h":30.64,"l":30.26,"n":15476,"o":30.46,"t":"2026-02-09T05:00:00Z","v":1084586,"vw":30.35539},{"c":30.14,"h":30.41,"l":29.93,"n":15331,"o":30.16,"t":"2026-02-10T05:00:00Z","v":943123,"vw":30.178624},{"c":29.71,"h":30.52,"l":29.61,"n":15698,"o":30.21,"t":"2026-02-11T05:00:00Z","v":1008880,"vw":29.879656},{"c":29.47,"h":30.025,"l":29.015,"n":21321,"o":29.96,"t":"2026-02-12T05:00:00Z","v":1569960,"vw":29.431752},{"c":29.35,"h":29.58,"l":29.07,"n":16354,"o":29.41,"t":"2026-02-13T05:00:00Z","v":907136,"vw":29.352485},{"c":29.44,"h":29.815,"l":29.28,"n":17544,"o":29.49,"t":"2026-02-17T05:00:00Z","v":1072911,"vw":29.450879},{"c":29.16,"h":29.92,"l":29.125,"n":18380,"o":29.48,"t":"2026-02-18T05:00:00Z","v":1220421,"vw":29.332145},{"c":29.19,"h":29.2,"l":28.82,"n":15091,"o":29,"t":"2026-02-19T05:00:00Z","v":917489,"vw":29.082922},{"c":29.4,"h":29.43,"l":28.87,"n":17975,"o":29.21,"t":"2026-02-20T05:00:00Z","v":1453230,"vw":29.339934},{"c":28.29,"h":29.5,"l":28.04,"n":22592,"o":29.36,"t":"2026-02-23T05:00:00Z","v":1478016,"vw":28.281673},{"c":28.28,"h":28.505,"l":28.05,"n":20704,"o":28.18,"t":"2026-02-24T05:00:00Z","v":1332287,"vw":28.260491},{"c":28.65,"h":28.75,"l":28.34,"n":18241,"o":28.44,"t":"2026-02-25T05:00:00Z","v":1159964,"vw":28.578061},{"c":28.87,"h":29.24,"l":28.64,"n":20127,"o":28.7,"t":"2026-02-26T05:00:00Z","v":1139290,"vw":28.879323},{"c":27.46,"h":28.36,"l":27.155,"n":30068,"o":28.36,"t":"2026-02-27T05:00:00Z","v":2406897,"vw":27.52413},{"c":27.97,"h":28.3,"l":26.83,"n":28316,"o":27.04,"t":"2026-03-02T05:00:00Z","v":2433506,"vw":28.028662},{"c":27.84,"h":28.07,"l":27.11,"n":21209,"o":27.31,"t":"2026-03-03T05:00:00Z","v":1489415,"vw":27.733812},{"c":28.02,"h":28.125,"l":27.71,"n":22948,"o":27.89,"t":"2026-03-04T05:00:00Z","v":1546035,"vw":27.988086},{"c":27.58,"h":27.955,"l":27.44,"n":22450,"o":27.72,"t":"2026-03-05T05:00:00Z","v":1525660,"vw":27.614744},{"c":26.96,"h":27.015,"l":26.375,"n":23025,"o":26.9,"t":"2026-03-06T05:00:00Z","v":1438436,"vw":26.783987},{"c":26.95,"h":27.1,"l":25.995,"n":30442,"o":26.67,"t":"2026-03-09T04:00:00Z","v":2128613,"vw":26.641059},{"c":26.7,"h":27.31,"l":26.51,"n":21309,"o":26.83,"t":"2026-03-10T04:00:00Z","v":1521570,"vw":26.825595},{"c":26.32,"h":26.79,"l":26.14,"n":17811,"o":26.54,"t":"2026-03-11T04:00:00Z","v":1158469,"vw":26.296274},{"c":26.33,"h":26.345,"l":25.71,"n":21641,"o":25.76,"t":"2026-03-12T04:00:00Z","v":1511397,"vw":26.201508},{"c":26.31,"h":26.6,"l":26.02,"n":21785,"o":26.52,"t":"2026-03-13T04:00:00Z","v":1507662,"vw":26.296489},{"c":26.37,"h":26.755,"l":26.335,"n":16597,"o":26.59,"t":"2026-03-16T04:00:00Z","v":1036819,"vw":26.441897},{"c":26.42,"h":26.72,"l":26.16,"n":17974,"o":26.66,"t":"2026-03-17T04:00:00Z","v":1221497,"vw":26.429434},{"c":26.02,"h":26.37,"l":25.93,"n":20299,"o":26.31,"t":"2026-03-18T04:00:00Z","v":1350937,"vw":26.055176},{"c":26.12,"h":26.28,"l":25.675,"n":17638,"o":25.92,"t":"2026-03-19T04:00:00Z","v":1462986,"vw":26.014677},{"c":26.12,"h":26.28,"l":25.91,"n":19612,"o":26.16,"t":"2026-03-20T04:00:00Z","v":3234634,"vw":26.103382},{"c":26.51,"h":27.1,"l":26.485,"n":26028,"o":26.81,"t":"2026-03-23T04:00:00Z","v":1838378,"vw":26.640736},{"c":26.6,"h":26.92,"l":26.25,"n":16348,"o":26.25,"t":"2026-03-24T04:00:00Z","v":1077994,"vw":26.668121},{"c":26.62,"h":26.92,"l":26.34,"n":19682,"o":26.78,"t":"2026-03-25T04:00:00Z","v":1101417,"vw":26.563865},{"c":26.73,"h":26.8,"l":26.345,"n":18668,"o":26.46,"t":"2026-03-26T04:00:00Z","v":1174986,"vw":26.653412},{"c":26.43,"h":26.72,"l":26.33,"n":18466,"o":26.65,"t":"2026-03-27T04:00:00Z","v":1445459,"vw":26.501181},{"c":26.47,"h":26.725,"l":26.33,"n":19348,"o":26.65,"t":"2026-03-30T04:00:00Z","v":1220606,"vw":26.470322},{"c":26.93,"h":27.06,"l":26.56,"n":20408,"o":26.95,"t":"2026-03-31T04:00:00Z","v":1378478,"vw":26.877428},{"c":27.2,"h":27.415,"l":26.935,"n":16233,"o":27.02,"t":"2026-04-01T04:00:00Z","v":962578,"vw":27.229957},{"c":27.17,"h":27.22,"l":26.75,"n":16368,"o":26.8,"t":"2026-04-02T04:00:00Z","v":1003637,"vw":27.113693},{"c":27.41,"h":27.495,"l":27,"n":12353,"o":27.13,"t":"2026-04-06T04:00:00Z","v":1030347,"vw":27.341297},{"c":27.44,"h":27.56,"l":27.255,"n":17044,"o":27.32,"t":"2026-04-07T04:00:00Z","v":1008050,"vw":27.431265},{"c":28.15,"h":28.38,"l":28.04,"n":19953,"o":28.23,"t":"2026-04-08T04:00:00Z","v":1428705,"vw":28.158885},{"c":28.57,"h":28.645,"l":27.93,"n":16648,"o":27.97,"t":"2026-04-09T04:00:00Z","v":1239695,"vw":28.502542},{"c":27.99,"h":28.61,"l":27.94,"n":18624,"o":28.43,"t":"2026-04-10T04:00:00Z","v":1244740,"vw":28.037888},{"c":28.22,"h":28.22,"l":27.68,"n":17929,"o":27.87,"t":"2026-04-13T04:00:00Z","v":1186382,"vw":28.101151},{"c":27.96,"h":28.12,"l":27.755,"n":20231,"o":28.07,"t":"2026-04-14T04:00:00Z","v":1399850,"vw":27.958828},{"c":27.67,"h":27.995,"l":27.61,"n":23179,"o":27.93,"t":"2026-04-15T04:00:00Z","v":1696117,"vw":27.740177},{"c":26.74,"h":27.33,"l":26.3,"n":42049,"o":26.7,"t":"2026-04-16T04:00:00Z","v":2843678,"vw":26.83158},{"c":26.89,"h":27.29,"l":26.57,"n":34782,"o":26.93,"t":"2026-04-17T04:00:00Z","v":2487703,"vw":26.938113},{"c":27.18,"h":27.33,"l":26.63,"n":36999,"o":26.63,"t":"2026-04-20T04:00:00Z","v":3125039,"vw":27.143163},{"c":26.86,"h":27.475,"l":26.81,"n":27231,"o":27.11,"t":"2026-04-21T04:00:00Z","v":2140421,"vw":27.050346},{"c":26.68,"h":27.02,"l":26.6,"n":19125,"o":26.93,"t":"2026-04-22T04:00:00Z","v":1379640,"vw":26.744345},{"c":26.82,"h":27.03,"l":26.54,"n":31894,"o":26.79,"t":"2026-04-23T04:00:00Z","v":2355397,"vw":26.80415},{"c":26.46,"h":26.82,"l":26.405,"n":26997,"o":26.76,"t":"2026-04-24T04:00:00Z","v":2198757,"vw":26.504696},{"c":26.78,"h":26.875,"l":26.45,"n":23451,"o":26.5,"t":"2026-04-27T04:00:00Z","v":1723579,"vw":26.721562},{"c":27.05,"h":27.27,"l":26.905,"n":22107,"o":27.1,"t":"2026-04-28T04:00:00Z","v":1335390,"vw":27.038429},{"c":26.51,"h":27.105,"l":26.405,"n":18840,"o":26.94,"t":"2026-04-29T04:00:00Z","v":1475778,"vw":26.600188},{"c":26.87,"h":26.98,"l":26.3,"n":20159,"o":26.37,"t":"2026-04-30T04:00:00Z","v":1514804,"vw":26.83052},{"c":26.74,"h":27.0195,"l":26.68,"n":18355,"o":26.87,"t":"2026-05-01T04:00:00Z","v":963826,"vw":26.826897},{"c":26.54,"h":26.81,"l":26.46,"n":20590,"o":26.54,"t":"2026-05-04T04:00:00Z","v":1171610,"vw":26.593226},{"c":26.7,"h":26.78,"l":26.48,"n":18398,"o":26.59,"t":"2026-05-05T04:00:00Z","v":1072114,"vw":26.681154},{"c":27.03,"h":27.245,"l":26.85,"n":21425,"o":26.89,"t":"2026-05-06T04:00:00Z","v":1390862,"vw":27.075903},{"c":26.84,"h":27.17,"l":26.785,"n":18051,"o":27.07,"t":"2026-05-07T04:00:00Z","v":1267613,"vw":26.927137},{"c":26.76,"h":26.905,"l":26.61,"n":18416,"o":26.86,"t":"2026-05-08T04:00:00Z","v":1261153,"vw":26.752959},{"c":26.25,"h":26.85,"l":26.13,"n":26482,"o":26.85,"t":"2026-05-11T04:00:00Z","v":1877437,"vw":26.283106},{"c":26.28,"h":26.395,"l":25.81,"n":23011,"o":26.32,"t":"2026-05-12T04:00:00Z","v":1412603,"vw":26.207008},{"c":25.76,"h":26.07,"l":25.66,"n":23894,"o":25.85,"t":"2026-05-13T04:00:00Z","v":1601339,"vw":25.797817},{"c":25.85,"h":26.225,"l":25.82,"n":18996,"o":25.99,"t":"2026-05-14T04:00:00Z","v":1297726,"vw":25.976237},{"c":25.68,"h":25.98,"l":25.5,"n":23137,"o":25.93,"t":"2026-05-15T04:00:00Z","v":1689328,"vw":25.662455},{"c":26.09,"h":26.18,"l":25.53,"n":19678,"o":25.53,"t":"2026-05-18T04:00:00Z","v":1090183,"vw":26.056414},{"c":26.11,"h":26.215,"l":25.81,"n":20673,"o":26.09,"t":"2026-05-19T04:00:00Z","v":1432782,"vw":26.101201},{"c":26.58,"h":26.715,"l":26,"n":22789,"o":26.17,"t":"2026-05-20T04:00:00Z","v":1616441,"vw":26.537725},{"c":26.6,"h":26.675,"l":26.2,"n":21391,"o":26.44,"t":"2026-05-21T04:00:00Z","v":1634807,"vw":26.571694},{"c":26.61,"h":26.8,"l":26.37,"n":16349,"o":26.37,"t":"2026-05-22T04:00:00Z","v":1174197,"vw":26.62629},{"c":26.79,"h":26.935,"l":26.515,"n":22769,"o":26.61,"t":"2026-05-26T04:00:00Z","v":1457466,"vw":26.743573},{"c":26.68,"h":26.95,"l":26.59,"n":20044,"o":26.83,"t":"2026-05-27T04:00:00Z","v":1291586,"vw":26.716543},{"c":26.88,"h":26.91,"l":26.48,"n":21509,"o":26.6,"t":"2026-05-28T04:00:00Z","v":1277365,"vw":26.779173},{"c":26.76,"h":26.98,"l":26.72,"n":16760,"o":26.8,"t":"2026-05-29T04:00:00Z","v":1726355,"vw":26.805934},{"c":26.35,"h":26.555,"l":26.17,"n":20286,"o":26.43,"t":"2026-06-01T04:00:00Z","v":1314887,"vw":26.355878},{"c":26.75,"h":26.875,"l":26.22,"n":23573,"o":26.22,"t":"2026-06-02T04:00:00Z","v":1464377,"vw":26.743261},{"c":26.15,"h":26.7,"l":26.13,"n":21707,"o":26.52,"t":"2026-06-03T04:00:00Z","v":1619738,"vw":26.246252},{"c":26.84,"h":26.915,"l":26.59,"n":21977,"o":26.63,"t":"2026-06-04T04:00:00Z","v":1480321,"vw":26.813851},{"c":27.12,"h":27.3,"l":26.88,"n":19135,"o":26.95,"t":"2026-06-05T04:00:00Z","v":1076022,"vw":27.100747},{"c":27.04,"h":27.34,"l":27.04,"n":18607,"o":27.16,"t":"2026-06-08T04:00:00Z","v":1502349,"vw":27.129864},{"c":27.39,"h":27.8,"l":27.235,"n":24452,"o":27.29,"t":"2026-06-09T04:00:00Z","v":1971215,"vw":27.440932},{"c":27.61,"h":27.78,"l":27.47,"n":23171,"o":27.55,"t":"2026-06-10T04:00:00Z","v":1578600,"vw":27.634953},{"c":27.85,"h":27.94,"l":27.52,"n":23743,"o":27.73,"t":"2026-06-11T04:00:00Z","v":1657612,"vw":27.77123},{"c":28.25,"h":28.33,"l":27.92,"n":22003,"o":28.01,"t":"2026-06-12T04:00:00Z","v":1302620,"vw":28.218667},{"c":27.83,"h":28.56,"l":27.76,"n":24368,"o":28.45,"t":"2026-06-15T04:00:00Z","v":1599762,"vw":27.957133},{"c":28,"h":28.26,"l":27.79,"n":19250,"o":28.05,"t":"2026-06-16T04:00:00Z","v":1433472,"vw":27.964532},{"c":27.46,"h":28.14,"l":27.21,"n":28269,"o":27.84,"t":"2026-06-17T04:00:00Z","v":2208241,"vw":27.617817},{"c":27.65,"h":27.915,"l":27.55,"n":21085,"o":27.7,"t":"2026-06-18T04:00:00Z","v":3542521,"vw":27.67159},{"c":27.78,"h":28.065,"l":27.72,"n":20646,"o":27.75,"t":"2026-06-22T04:00:00Z","v":1670970,"vw":27.834441},{"c":28.18,"h":28.245,"l":27.74,"n":22082,"o":27.95,"t":"2026-06-23T04:00:00Z","v":1589065,"vw":28.13847},{"c":28.73,"h":28.74,"l":28.2,"n":27490,"o":28.24,"t":"2026-06-24T04:00:00Z","v":1892636,"vw":28.623259},{"c":28.71,"h":28.9,"l":28.24,"n":26246,"o":28.37,"t":"2026-06-25T04:00:00Z","v":1693108,"vw":28.666476},{"c":29.3,"h":29.38,"l":28.7201,"n":29290,"o":28.88,"t":"2026-06-26T04:00:00Z","v":6668340,"vw":29.248331},{"c":28.77,"h":29.16,"l":28.65,"n":34748,"o":29.07,"t":"2026-06-29T04:00:00Z","v":2965928,"vw":28.829944},{"c":28.55,"h":28.84,"l":28.5,"n":19857,"o":28.59,"t":"2026-06-30T04:00:00Z","v":1879619,"vw":28.633213},{"c":28.9,"h":29.08,"l":28.515,"n":31229,"o":28.66,"t":"2026-07-01T04:00:00Z","v":2336626,"vw":28.943812},{"c":28.68,"h":29.14,"l":28.495,"n":22579,"o":29.05,"t":"2026-07-02T04:00:00Z","v":1593885,"vw":28.673705},{"c":28.74,"h":28.92,"l":28.58,"n":18283,"o":28.58,"t":"2026-07-06T04:00:00Z","v":1311402,"vw":28.75368},{"c":28.66,"h":28.96,"l":28.645,"n":26981,"o":28.92,"t":"2026-07-07T04:00:00Z","v":1677620,"vw":28.741997},{"c":28.21,"h":28.465,"l":28.07,"n":29064,"o":28.46,"t":"2026-07-08T04:00:00Z","v":2106211,"vw":28.230902},{"c":28.63,"h":28.835,"l":28.235,"n":20052,"o":28.24,"t":"2026-07-09T04:00:00Z","v":1303459,"vw":28.652538},{"c":28.72,"h":28.8163,"l":28.57,"n":25363,"o":28.74,"t":"2026-07-10T04:00:00Z","v":2230309,"vw":28.724178},{"c":29.1,"h":29.135,"l":28.68,"n":24068,"o":28.8,"t":"2026-07-13T04:00:00Z","v":1638578,"vw":29.017939},{"c":29,"h":29.16,"l":28.905,"n":26318,"o":28.95,"t":"2026-07-14T04:00:00Z","v":1601004,"vw":29.013383},{"c":29.29,"h":29.44,"l":29.04,"n":28194,"o":29.04,"t":"2026-07-15T04:00:00Z","v":2307067,"vw":29.29312},{"c":30.69,"h":30.9,"l":29.55,"n":42195,"o":29.89,"t":"2026-07-16T04:00:00Z","v":4060911,"vw":30.635867},{"c":30.84,"h":31.18,"l":30.5,"n":38944,"o":30.63,"t":"2026-07-17T04:00:00Z","v":3189084,"vw":30.829238},{"c":30.4,"h":31,"l":30.22,"n":33402,"o":30.8,"t":"2026-07-20T04:00:00Z","v":2288422,"vw":30.391663},{"c":30.42,"h":30.42,"l":30.02,"n":25192,"o":30.26,"t":"2026-07-21T04:00:00Z","v":2045408,"vw":30.310324},{"c":30.39,"h":30.46,"l":30.15,"n":22912,"o":30.45,"t":"2026-07-22T04:00:00Z","v":1846851,"vw":30.36536},{"c":30.73,"h":30.73,"l":30.04,"n":28473,"o":30.29,"t":"2026-07-23T04:00:00Z","v":2028931,"vw":30.487756},{"c":30.98,"h":31.235,"l":30.75,"n":19363,"o":30.86,"t":"2026-07-24T04:00:00Z","v":1706528,"vw":31.025764},{"c":30.98,"h":31.34,"l":30.98,"n":23936,"o":31.13,"t":"2026-07-27T04:00:00Z","v":1805053,"vw":31.087075},{"c":31.48,"h":31.5,"l":31.09,"n":20905,"o":31.2,"t":"2026-07-28T04:00:00Z","v":1544198,"vw":31.415029},{"c":31.43,"h":31.7,"l":31.26,"n":25328,"o":31.31,"t":"2026-07-29T04:00:00Z","v":1864102,"vw":31.48551},{"c":31.16,"h":31.52,"l":31.09,"n":20334,"o":31.36,"t":"2026-07-30T04:00:00Z","v":1357926,"vw":31.226708},{"c":31.07,"h":31.31,"l":30.82,"n":23443,"o":31.17,"t":"2026-07-31T04:00:00Z","v":1692709,"vw":31.017116},{"c":31.28,"h":31.535,"l":30.97,"n":25297,"o":30.97,"t":"2026-08-03T04:00:00Z","v":1822998,"vw":31.285174},{"c":31.41,"h":31.655,"l":31.085,"n":21856,"o":31.24,"t":"2026-08-04T04:00:00Z","v":1403149,"vw":31.444541},{"c":31.21,"h":31.6,"l":31.18,"n":19631,"o":31.53,"t":"2026-08-05T04:00:00Z","v":1409626,"vw":31.25559},{"c":30.83,"h":31.46,"l":30.79,"n":15078,"o":31.46,"t":"2026-08-06T04:00:00Z","v":1088658,"vw":30.92672},{"c":30.81,"h":30.945,"l":30.51,"n":13349,"o":30.69,"t":"2026-08-07T04:00:00Z","v":919545,"vw":30.82704},{"c":30.76,"h":30.88,"l":30.6,"n":17504,"o":30.6,"t":"2026-08-10T04:00:00Z","v":1403321,"vw":30.73376},{"c":31.01,"h":31.165,"l":30.7338,"n":17057,"o":30.74,"t":"2026-08-11T04:00:00Z","v":1243607,"vw":31.015038},{"c":31.12,"h":31.13,"l":30.74,"n":16685,"o":30.78,"t":"2026-08-12T04:00:00Z","v":1291449,"vw":31.025433},{"c":31.35,"h":31.425,"l":31.095,"n":16457,"o":31.3,"t":"2026-08-13T04:00:00Z","v":1158284,"vw":31.301383},{"c":31.39,"h":31.54,"l":31.045,"n":15558,"o":31.27,"t":"2026-08-14T04:00:00Z","v":1085579,"vw":31.44132},{"c":31.11,"h":31.53,"l":31.11,"n":21023,"o":31.17,"t":"2026-08-17T04:00:00Z","v":1809396,"vw":31.202262},{"c":30.97,"h":31.35,"l":30.841,"n":16514,"o":31.35,"t":"2026-08-18T04:00:00Z","v":1150184,"vw":30.99172},{"c":30.41,"h":31.14,"l":30.32,"n":18459,"o":31,"t":"2026-08-19T04:00:00Z","v":1376924,"vw":30.518189},{"c":30.19,"h":30.475,"l":30.19,"n":16115,"o":30.26,"t":"2026-08-20T04:00:00Z","v":1170520,"vw":30.281644},{"c":30.27,"h":30.5,"l":30.165,"n":17351,"o":30.38,"t":"2026-08-21T04:00:00Z","v":1198320,"vw":30.28035},{"c":30.06,"h":30.585,"l":30.045,"n":13574,"o":30.23,"t":"2026-08-24T04:00:00Z","v":873137,"vw":30.177032},{"c":29.9,"h":30.17,"l":29.795,"n":15638,"o":30.17,"t":"2026-08-25T04:00:00Z","v":1081486,"vw":29.892628},{"c":29.82,"h":30.09,"l":29.79,"n":19760,"o":29.97,"t":"2026-08-26T04:00:00Z","v":1910313,"vw":29.871915},{"c":29.67,"h":29.77,"l":29.41,"n":15913,"o":29.54,"t":"2026-08-27T04:00:00Z","v":1221615,"vw":29.663367},{"c":29.62,"h":29.96,"l":29.615,"n":15404,"o":29.82,"t":"2026-08-28T04:00:00Z","v":1154757,"vw":29.669222},{"c":29.46,"h":29.605,"l":29.39,"n":18329,"o":29.57,"t":"2026-08-31T04:00:00Z","v":1691119,"vw":29.488165},{"c":29.1,"h":29.68,"l":29.085,"n":17869,"o":29.46,"t":"2026-09-01T04:00:00Z","v":1293510,"vw":29.244223},{"c":29.69,"h":29.835,"l":29.27,"n":19173,"o":29.3,"t":"2026-09-02T04:00:00Z","v":1584325,"vw":29.642827},{"c":30,"h":30.17,"l":29.745,"n":16132,"o":29.85,"t":"2026-09-03T04:00:00Z","v":1390500,"vw":29.948098},{"c":30.15,"h":30.28,"l":29.88,"n":14860,"o":29.88,"t":"2026-09-04T04:00:00Z","v":1036403,"vw":30.138681},{"c":29.79,"h":30.2,"l":29.77,"n":16365,"o":30.17,"t":"2026-09-08T04:00:00Z","v":1226518,"vw":29.910342},{"c":29.71,"h":29.98,"l":29.525,"n":16901,"o":29.71,"t":"2026-09-09T04:00:00Z","v":1438237,"vw":29.706686},{"c":29.77,"h":29.8,"l":29.42,"n":18535,"o":29.77,"t":"2026-09-10T04:00:00Z","v":1513682,"vw":29.667723},{"c":29.97,"h":30.16,"l":29.58,"n":16948,"o":30.09,"t":"2026-09-11T04:00:00Z","v":1126259,"vw":29.88246},{"c":30,"h":30.25,"l":29.9,"n":20098,"o":29.99,"t":"2026-09-14T04:00:00Z","v":1836219,"vw":30.020451},{"c":30.21,"h":30.36,"l":30.01,"n":20101,"o":30.08,"t":"2026-09-15T04:00:00Z","v":1478056,"vw":30.192366},{"c":29.74,"h":30.15,"l":29.275,"n":25921,"o":30.13,"t":"2026-09-16T04:00:00Z","v":1859791,"vw":29.764455},{"c":29.76,"h":30.09,"l":29.7,"n":17858,"o":30.02,"t":"2026-09-17T04:00:00Z","v":1034955,"vw":29.822536},{"c":29.79,"h":29.81,"l":29.5,"n":16530,"o":29.72,"t":"2026-09-18T04:00:00Z","v":4076903,"vw":29.767269},{"c":29.61,"h":29.96,"l":29.61,"n":17011,"o":29.87,"t":"2026-09-21T04:00:00Z","v":1158378,"vw":29.692467},{"c":29.14,"h":29.845,"l":29.14,"n":20275,"o":29.79,"t":"2026-09-22T04:00:00Z","v":1655550,"vw":29.295716},{"c":28.84,"h":29.245,"l":28.83,"n":19746,"o":29.11,"t":"2026-09-23T04:00:00Z","v":1160542,"vw":28.973604},{"c":28.96,"h":29.115,"l":28.705,"n":19422,"o":28.99,"t":"2026-09-24T04:00:00Z","v":1642390,"vw":28.935768},{"c":29.19,"h":29.31,"l":28.96,"n":19596,"o":28.99,"t":"2026-09-25T04:00:00Z","v":1591485,"vw":29.19549},{"c":28.86,"h":29.17,"l":28.785,"n":17903,"o":29.17,"t":"2026-09-28T04:00:00Z","v":1202048,"vw":28.880307},{"c":28.41,"h":28.97,"l":28.345,"n":19591,"o":28.87,"t":"2026-09-29T04:00:00Z","v":1277938,"vw":28.457574},{"c":28.18,"h":28.605,"l":28.025,"n":16779,"o":28.47,"t":"2026-09-30T04:00:00Z","v":1568688,"vw":28.188187},{"c":28.56,"h":28.58,"l":27.73,"n":24671,"o":28.02,"t":"2026-10-01T04:00:00Z","v":1628359,"vw":28.29468},{"c":28.67,"h":28.95,"l":28.515,"n":23352,"o":28.7,"t":"2026-10-02T04:00:00Z","v":1764423,"vw":28.679039},{"c":28.57,"h":28.765,"l":28.3,"n":18305,"o":28.67,"t":"2026-10-05T04:00:00Z","v":1664117,"vw":28.598921},{"c":28.55,"h":28.87,"l":28.455,"n":17204,"o":28.68,"t":"2026-10-06T04:00:00Z","v":1413449,"vw":28.607392},{"c":28.18,"h":28.34,"l":28.02,"n":20900,"o":28.34,"t":"2026-10-07T04:00:00Z","v":1184780,"vw":28.175306},{"c":28.48,"h":28.55,"l":27.99,"n":20263,"o":28.05,"t":"2026-10-08T04:00:00Z","v":1570615,"vw":28.360255},{"c":28.25,"h":28.44,"l":28.2,"n":15088,"o":28.42,"t":"2026-10-09T04:00:00Z","v":1033697,"vw":28.283574},{"c":28.5,"h":28.67,"l":28.3,"n":14331,"o":28.33,"t":"2026-10-12T04:00:00Z","v":1171595,"vw":28.510568},{"c":28.36,"h":28.72,"l":28.23,"n":15208,"o":28.68,"t":"2026-10-13T04:00:00Z","v":1202253,"vw":28.37389},{"c":28.29,"h":28.35,"l":28,"n":24526,"o":28,"t":"2026-10-14T04:00:00Z","v":1959548,"vw":28.251156},{"c":28.87,"h":28.87,"l":27.6,"n":43765,"o":27.75,"t":"2026-10-15T04:00:00Z","v":4760291,"vw":28.657728},{"c":29.2,"h":29.46,"l":28.86,"n":26470,"o":29.05,"t":"2026-10-16T04:00:00Z","v":2375799,"vw":29.237863},{"c":29.13,"h":29.2,"l":28.97,"n":24065,"o":29.14,"t":"2026-10-19T04:00:00Z","v":2658470,"vw":29.096553},{"c":29.39,"h":29.685,"l":29.2,"n":29722,"o":29.2,"t":"2026-10-20T04:00:00Z","v":2241278,"vw":29.383138},{"c":29.37,"h":29.535,"l":29.205,"n":22451,"o":29.48,"t":"2026-10-21T04:00:00Z","v":1615331,"vw":29.342334},{"c":30.15,"h":30.23,"l":29.43,"n":25028,"o":29.53,"t":"2026-10-22T04:00:00Z","v":1533348,"vw":30.068607}],"volatilityBars":[{"c":29.89,"h":29.96,"l":29.75,"n":424,"o":29.87,"t":"2026-09-21T13:30:00Z","v":28660,"vw":29.890683},{"c":29.87,"h":29.885,"l":29.83,"n":654,"o":29.885,"t":"2026-09-21T13:45:00Z","v":36654,"vw":29.862204},{"c":29.9,"h":29.905,"l":29.81,"n":653,"o":29.86,"t":"2026-09-21T14:00:00Z","v":32963,"vw":29.855081},{"c":29.82,"h":29.895,"l":29.785,"n":501,"o":29.895,"t":"2026-09-21T14:15:00Z","v":20241,"vw":29.829851},{"c":29.725,"h":29.82,"l":29.72,"n":510,"o":29.815,"t":"2026-09-21T14:30:00Z","v":23727,"vw":29.75804},{"c":29.73,"h":29.755,"l":29.69,"n":536,"o":29.72,"t":"2026-09-21T14:45:00Z","v":31447,"vw":29.718834},{"c":29.755,"h":29.755,"l":29.715,"n":432,"o":29.72,"t":"2026-09-21T15:00:00Z","v":14715,"vw":29.734183},{"c":29.74,"h":29.775,"l":29.7246,"n":477,"o":29.755,"t":"2026-09-21T15:15:00Z","v":17463,"vw":29.7479},{"c":29.72,"h":29.75,"l":29.72,"n":359,"o":29.745,"t":"2026-09-21T15:30:00Z","v":16016,"vw":29.734928},{"c":29.685,"h":29.75,"l":29.685,"n":460,"o":29.73,"t":"2026-09-21T15:45:00Z","v":20713,"vw":29.712319},{"c":29.715,"h":29.735,"l":29.685,"n":585,"o":29.69,"t":"2026-09-21T16:00:00Z","v":31073,"vw":29.70719},{"c":29.6809,"h":29.73,"l":29.675,"n":329,"o":29.71,"t":"2026-09-21T16:15:00Z","v":14438,"vw":29.7046},{"c":29.72,"h":29.725,"l":29.69,"n":274,"o":29.69,"t":"2026-09-21T16:30:00Z","v":13919,"vw":29.713194},{"c":29.71,"h":29.765,"l":29.71,"n":321,"o":29.73,"t":"2026-09-21T16:45:00Z","v":12287,"vw":29.739992},{"c":29.755,"h":29.76,"l":29.71,"n":290,"o":29.71,"t":"2026-09-21T17:00:00Z","v":15561,"vw":29.732891},{"c":29.715,"h":29.755,"l":29.715,"n":429,"o":29.755,"t":"2026-09-21T17:15:00Z","v":21036,"vw":29.726972},{"c":29.685,"h":29.72,"l":29.68,"n":510,"o":29.72,"t":"2026-09-21T17:30:00Z","v":23152,"vw":29.704893},{"c":29.695,"h":29.715,"l":29.68,"n":475,"o":29.685,"t":"2026-09-21T17:45:00Z","v":23505,"vw":29.693762},{"c":29.705,"h":29.72,"l":29.695,"n":526,"o":29.7,"t":"2026-09-21T18:00:00Z","v":20555,"vw":29.706204},{"c":29.74,"h":29.765,"l":29.705,"n":462,"o":29.705,"t":"2026-09-21T18:15:00Z","v":18151,"vw":29.741283},{"c":29.7492,"h":29.755,"l":29.73,"n":429,"o":29.74,"t":"2026-09-21T18:30:00Z","v":15525,"vw":29.744189},{"c":29.765,"h":29.775,"l":29.745,"n":564,"o":29.76,"t":"2026-09-21T18:45:00Z","v":23807,"vw":29.765849},{"c":29.75,"h":29.795,"l":29.745,"n":686,"o":29.77,"t":"2026-09-21T19:00:00Z","v":25966,"vw":29.774587},{"c":29.715,"h":29.765,"l":29.715,"n":887,"o":29.755,"t":"2026-09-21T19:15:00Z","v":41043,"vw":29.735688},{"c":29.715,"h":29.725,"l":29.655,"n":1299,"o":29.715,"t":"2026-09-21T19:30:00Z","v":73576,"vw":29.692723},{"c":29.62,"h":29.77,"l":29.61,"n":2787,"o":29.72,"t":"2026-09-21T19:45:00Z","v":193392,"vw":29.678252},{"c":29.61,"h":29.61,"l":29.61,"n":34,"o":29.61,"t":"2026-09-21T20:00:00Z","v":332892,"vw":29.61},{"c":29.71,"h":29.845,"l":29.66,"n":222,"o":29.79,"t":"2026-09-22T13:30:00Z","v":18238,"vw":29.748267},{"c":29.73,"h":29.75,"l":29.62,"n":693,"o":29.7,"t":"2026-09-22T13:45:00Z","v":39213,"vw":29.693966},{"c":29.71,"h":29.795,"l":29.695,"n":877,"o":29.735,"t":"2026-09-22T14:00:00Z","v":58293,"vw":29.737653},{"c":29.55,"h":29.71,"l":29.55,"n":751,"o":29.71,"t":"2026-09-22T14:15:00Z","v":44942,"vw":29.624711},{"c":29.48,"h":29.555,"l":29.475,"n":737,"o":29.55,"t":"2026-09-22T14:30:00Z","v":39767,"vw":29.518077},{"c":29.415,"h":29.48,"l":29.36,"n":866,"o":29.48,"t":"2026-09-22T14:45:00Z","v":41733,"vw":29.419413},{"c":29.34,"h":29.45,"l":29.33,"n":709,"o":29.415,"t":"2026-09-22T15:00:00Z","v":34292,"vw":29.39849},{"c":29.29,"h":29.35,"l":29.29,"n":581,"o":29.34,"t":"2026-09-22T15:15:00Z","v":24278,"vw":29.335257},{"c":29.305,"h":29.33,"l":29.25,"n":792,"o":29.29,"t":"2026-09-22T15:30:00Z","v":36919,"vw":29.282192},{"c":29.325,"h":29.365,"l":29.295,"n":588,"o":29.305,"t":"2026-09-22T15:45:00Z","v":23712,"vw":29.325301},{"c":29.39,"h":29.405,"l":29.33,"n":489,"o":29.33,"t":"2026-09-22T16:00:00Z","v":21546,"vw":29.376509},{"c":29.36,"h":29.42,"l":29.36,"n":496,"o":29.395,"t":"2026-09-22T16:15:00Z","v":22945,"vw":29.394318},{"c":29.37,"h":29.405,"l":29.36,"n":407,"o":29.36,"t":"2026-09-22T16:30:00Z","v":14614,"vw":29.379536},{"c":29.375,"h":29.38,"l":29.355,"n":489,"o":29.36,"t":"2026-09-22T16:45:00Z","v":20081,"vw":29.366166},{"c":29.365,"h":29.39,"l":29.35,"n":462,"o":29.37,"t":"2026-09-22T17:00:00Z","v":18407,"vw":29.372872},{"c":29.38,"h":29.38,"l":29.345,"n":491,"o":29.36,"t":"2026-09-22T17:15:00Z","v":17405,"vw":29.359315},{"c":29.41,"h":29.41,"l":29.38,"n":572,"o":29.39,"t":"2026-09-22T17:30:00Z","v":23803,"vw":29.393799},{"c":29.495,"h":29.515,"l":29.405,"n":916,"o":29.41,"t":"2026-09-22T17:45:00Z","v":49949,"vw":29.458255},{"c":29.43,"h":29.4891,"l":29.43,"n":645,"o":29.4891,"t":"2026-09-22T18:00:00Z","v":34068,"vw":29.451117},{"c":29.43,"h":29.455,"l":29.425,"n":446,"o":29.425,"t":"2026-09-22T18:15:00Z","v":16031,"vw":29.443576},{"c":29.4,"h":29.445,"l":29.4,"n":529,"o":29.425,"t":"2026-09-22T18:30:00Z","v":25693,"vw":29.423231},{"c":29.395,"h":29.405,"l":29.385,"n":581,"o":29.405,"t":"2026-09-22T18:45:00Z","v":22860,"vw":29.395041},{"c":29.375,"h":29.395,"l":29.345,"n":768,"o":29.395,"t":"2026-09-22T19:00:00Z","v":36654,"vw":29.369702},{"c":29.385,"h":29.385,"l":29.355,"n":850,"o":29.375,"t":"2026-09-22T19:15:00Z","v":41704,"vw":29.368702},{"c":29.355,"h":29.405,"l":29.35,"n":1277,"o":29.38,"t":"2026-09-22T19:30:00Z","v":77019,"vw":29.378728},{"c":29.14,"h":29.385,"l":29.14,"n":3778,"o":29.36,"t":"2026-09-22T19:45:00Z","v":300596,"vw":29.217746},{"c":29.14,"h":29.14,"l":29.14,"n":47,"o":29.14,"t":"2026-09-22T20:00:00Z","v":548605,"vw":29.14},{"c":29.16,"h":29.24,"l":29,"n":369,"o":29.11,"t":"2026-09-23T13:30:00Z","v":23100,"vw":29.143028},{"c":29.14,"h":29.15,"l":29.1,"n":468,"o":29.14,"t":"2026-09-23T13:45:00Z","v":18350,"vw":29.124688},{"c":29.185,"h":29.185,"l":29.06,"n":863,"o":29.13,"t":"2026-09-23T14:00:00Z","v":45611,"vw":29.115656},{"c":29.215,"h":29.23,"l":29.16,"n":978,"o":29.18,"t":"2026-09-23T14:15:00Z","v":47454,"vw":29.19395},{"c":29.155,"h":29.245,"l":29.15,"n":879,"o":29.23,"t":"2026-09-23T14:30:00Z","v":41232,"vw":29.200981},{"c":29.17,"h":29.225,"l":29.15,"n":676,"o":29.155,"t":"2026-09-23T14:45:00Z","v":25002,"vw":29.186732},{"c":29.175,"h":29.205,"l":29.155,"n":691,"o":29.175,"t":"2026-09-23T15:00:00Z","v":35089,"vw":29.183485},{"c":29.095,"h":29.215,"l":29.095,"n":675,"o":29.17,"t":"2026-09-23T15:15:00Z","v":30026,"vw":29.1543},{"c":29.11,"h":29.11,"l":29.07,"n":501,"o":29.095,"t":"2026-09-23T15:30:00Z","v":15430,"vw":29.085754},{"c":29.095,"h":29.125,"l":29.08,"n":680,"o":29.115,"t":"2026-09-23T15:45:00Z","v":23715,"vw":29.109777},{"c":29.06,"h":29.105,"l":29.05,"n":426,"o":29.09,"t":"2026-09-23T16:00:00Z","v":13188,"vw":29.077704},{"c":29.1,"h":29.1,"l":29.055,"n":639,"o":29.065,"t":"2026-09-23T16:15:00Z","v":18882,"vw":29.071147},{"c":29.09,"h":29.095,"l":29.06,"n":454,"o":29.095,"t":"2026-09-23T16:30:00Z","v":12589,"vw":29.07753},{"c":29.1,"h":29.105,"l":29.085,"n":439,"o":29.09,"t":"2026-09-23T16:45:00Z","v":17970,"vw":29.095756},{"c":29.08,"h":29.105,"l":29.025,"n":649,"o":29.095,"t":"2026-09-23T17:00:00Z","v":21501,"vw":29.05826},{"c":29.09,"h":29.105,"l":29.07,"n":531,"o":29.07,"t":"2026-09-23T17:15:00Z","v":20949,"vw":29.089066},{"c":29.0699,"h":29.095,"l":29.03,"n":557,"o":29.095,"t":"2026-09-23T17:30:00Z","v":24248,"vw":29.065523},{"c":29.1,"h":29.1,"l":29.065,"n":423,"o":29.07,"t":"2026-09-23T17:45:00Z","v":14890,"vw":29.079792},{"c":29.06,"h":29.105,"l":29.055,"n":547,"o":29.105,"t":"2026-09-23T18:00:00Z","v":17550,"vw":29.082805},{"c":29.065,"h":29.075,"l":29.055,"n":457,"o":29.055,"t":"2026-09-23T18:15:00Z","v":16712,"vw":29.062132},{"c":29,"h":29.065,"l":28.99,"n":587,"o":29.065,"t":"2026-09-23T18:30:00Z","v":19123,"vw":29.031333},{"c":29.015,"h":29.015,"l":28.99,"n":610,"o":29.005,"t":"2026-09-23T18:45:00Z","v":19498,"vw":29.001013},{"c":28.9775,"h":29.03,"l":28.975,"n":807,"o":29.015,"t":"2026-09-23T19:00:00Z","v":43545,"vw":29.003705},{"c":28.96,"h":28.985,"l":28.95,"n":749,"o":28.985,"t":"2026-09-23T19:15:00Z","v":26513,"vw":28.969549},{"c":28.955,"h":28.975,"l":28.945,"n":1132,"o":28.96,"t":"2026-09-23T19:30:00Z","v":40956,"vw":28.960799},{"c":28.84,"h":28.95,"l":28.83,"n":3178,"o":28.95,"t":"2026-09-23T19:45:00Z","v":224131,"vw":28.866916},{"c":28.84,"h":28.85,"l":28.84,"n":36,"o":28.85,"t":"2026-09-23T20:00:00Z","v":291892,"vw":28.840009},{"c":28.86,"h":29.115,"l":28.85,"n":475,"o":28.99,"t":"2026-09-24T13:30:00Z","v":37027,"vw":28.949944},{"c":28.96,"h":28.97,"l":28.83,"n":565,"o":28.85,"t":"2026-09-24T13:45:00Z","v":33762,"vw":28.901084},{"c":28.87,"h":28.95,"l":28.87,"n":855,"o":28.95,"t":"2026-09-24T14:00:00Z","v":50510,"vw":28.903482},{"c":28.855,"h":28.89,"l":28.835,"n":696,"o":28.87,"t":"2026-09-24T14:15:00Z","v":42396,"vw":28.860183},{"c":28.82,"h":28.89,"l":28.8,"n":653,"o":28.855,"t":"2026-09-24T14:30:00Z","v":31524,"vw":28.852667},{"c":28.805,"h":28.83,"l":28.8,"n":499,"o":28.82,"t":"2026-09-24T14:45:00Z","v":24794,"vw":28.81628},{"c":28.71,"h":28.805,"l":28.71,"n":487,"o":28.805,"t":"2026-09-24T15:00:00Z","v":26778,"vw":28.756371},{"c":28.765,"h":28.77,"l":28.705,"n":533,"o":28.705,"t":"2026-09-24T15:15:00Z","v":32921,"vw":28.743817},{"c":28.745,"h":28.77,"l":28.725,"n":526,"o":28.765,"t":"2026-09-24T15:30:00Z","v":33349,"vw":28.743419},{"c":28.735,"h":28.75,"l":28.725,"n":447,"o":28.74,"t":"2026-09-24T15:45:00Z","v":27942,"vw":28.735994},{"c":28.79,"h":28.79,"l":28.725,"n":422,"o":28.73,"t":"2026-09-24T16:00:00Z","v":27380,"vw":28.764114},{"c":28.87,"h":28.96,"l":28.785,"n":1462,"o":28.79,"t":"2026-09-24T16:15:00Z","v":100852,"vw":28.879359},{"c":28.9,"h":28.96,"l":28.855,"n":769,"o":28.87,"t":"2026-09-24T16:30:00Z","v":44198,"vw":28.908014},{"c":28.9,"h":28.97,"l":28.86,"n":640,"o":28.89,"t":"2026-09-24T16:45:00Z","v":38543,"vw":28.93829},{"c":28.955,"h":28.955,"l":28.87,"n":529,"o":28.89,"t":"2026-09-24T17:00:00Z","v":34348,"vw":28.920199},{"c":28.935,"h":28.955,"l":28.92,"n":354,"o":28.945,"t":"2026-09-24T17:15:00Z","v":21940,"vw":28.93598},{"c":28.9,"h":28.94,"l":28.885,"n":368,"o":28.94,"t":"2026-09-24T17:30:00Z","v":18043,"vw":28.902338},{"c":28.945,"h":28.945,"l":28.895,"n":377,"o":28.895,"t":"2026-09-24T17:45:00Z","v":24005,"vw":28.926583},{"c":28.955,"h":28.98,"l":28.91,"n":558,"o":28.95,"t":"2026-09-24T18:00:00Z","v":33776,"vw":28.938578},{"c":28.985,"h":29,"l":28.945,"n":643,"o":28.96,"t":"2026-09-24T18:15:00Z","v":34816,"vw":28.977033},{"c":28.96,"h":28.99,"l":28.935,"n":724,"o":28.98,"t":"2026-09-24T18:30:00Z","v":43872,"vw":28.957799},{"c":28.935,"h":28.955,"l":28.91,"n":468,"o":28.955,"t":"2026-09-24T18:45:00Z","v":24217,"vw":28.931482},{"c":28.93,"h":28.96,"l":28.925,"n":508,"o":28.935,"t":"2026-09-24T19:00:00Z","v":27870,"vw":28.941808},{"c":28.98,"h":28.985,"l":28.915,"n":693,"o":28.9368,"t":"2026-09-24T19:15:00Z","v":39193,"vw":28.947202},{"c":29.035,"h":29.035,"l":28.98,"n":1141,"o":28.98,"t":"2026-09-24T19:30:00Z","v":88240,"vw":28.997468},{"c":28.96,"h":29.065,"l":28.96,"n":3932,"o":29.03,"t":"2026-09-24T19:45:00Z","v":362387,"vw":29.009988},{"c":28.96,"h":28.97,"l":28.96,"n":39,"o":28.965,"t":"2026-09-24T20:00:00Z","v":316951,"vw":28.960007},{"c":29.13,"h":29.13,"l":29.13,"n":3,"o":29.13,"t":"2026-09-25T13:15:00Z","v":203,"vw":29.13},{"c":29.11,"h":29.17,"l":28.96,"n":293,"o":28.99,"t":"2026-09-25T13:30:00Z","v":34576,"vw":29.040975},{"c":29.07,"h":29.12,"l":29.05,"n":481,"o":29.1,"t":"2026-09-25T13:45:00Z","v":21993,"vw":29.079021},{"c":29.11,"h":29.12,"l":29.01,"n":658,"o":29.05,"t":"2026-09-25T14:00:00Z","v":35107,"vw":29.045553},{"c":29.11,"h":29.15,"l":29.07,"n":578,"o":29.115,"t":"2026-09-25T14:15:00Z","v":33571,"vw":29.102154},{"c":29.13,"h":29.15,"l":29.09,"n":642,"o":29.11,"t":"2026-09-25T14:30:00Z","v":29047,"vw":29.126745},{"c":29.08,"h":29.13,"l":29.05,"n":504,"o":29.13,"t":"2026-09-25T14:45:00Z","v":27082,"vw":29.088274},{"c":29.12,"h":29.15,"l":29.08,"n":553,"o":29.08,"t":"2026-09-25T15:00:00Z","v":27945,"vw":29.104967},{"c":29.105,"h":29.14,"l":29.09,"n":570,"o":29.115,"t":"2026-09-25T15:15:00Z","v":26444,"vw":29.123598},{"c":29.055,"h":29.125,"l":29.05,"n":720,"o":29.105,"t":"2026-09-25T15:30:00Z","v":41850,"vw":29.103736},{"c":29.16,"h":29.16,"l":29.05,"n":568,"o":29.06,"t":"2026-09-25T15:45:00Z","v":28991,"vw":29.101826},{"c":29.295,"h":29.31,"l":29.16,"n":949,"o":29.16,"t":"2026-09-25T16:00:00Z","v":59987,"vw":29.228693},{"c":29.27,"h":29.305,"l":29.255,"n":605,"o":29.3,"t":"2026-09-25T16:15:00Z","v":33555,"vw":29.279469},{"c":29.29,"h":29.295,"l":29.26,"n":591,"o":29.27,"t":"2026-09-25T16:30:00Z","v":32345,"vw":29.279524},{"c":29.27,"h":29.285,"l":29.26,"n":391,"o":29.28,"t":"2026-09-25T16:45:00Z","v":13095,"vw":29.271423},{"c":29.281,"h":29.3,"l":29.26,"n":342,"o":29.27,"t":"2026-09-25T17:00:00Z","v":15406,"vw":29.282591},{"c":29.295,"h":29.3099,"l":29.275,"n":345,"o":29.285,"t":"2026-09-25T17:15:00Z","v":18894,"vw":29.287139},{"c":29.255,"h":29.295,"l":29.24,"n":574,"o":29.295,"t":"2026-09-25T17:30:00Z","v":21842,"vw":29.260054},{"c":29.3,"h":29.3,"l":29.25,"n":471,"o":29.25,"t":"2026-09-25T17:45:00Z","v":15450,"vw":29.269912},{"c":29.27,"h":29.31,"l":29.27,"n":435,"o":29.305,"t":"2026-09-25T18:00:00Z","v":13857,"vw":29.288148},{"c":29.285,"h":29.305,"l":29.28,"n":622,"o":29.28,"t":"2026-09-25T18:15:00Z","v":21997,"vw":29.290221},{"c":29.275,"h":29.285,"l":29.27,"n":376,"o":29.28,"t":"2026-09-25T18:30:00Z","v":13574,"vw":29.277682},{"c":29.28,"h":29.28,"l":29.26,"n":614,"o":29.27,"t":"2026-09-25T18:45:00Z","v":18508,"vw":29.273393},{"c":29.285,"h":29.29,"l":29.255,"n":767,"o":29.29,"t":"2026-09-25T19:00:00Z","v":36333,"vw":29.273608},{"c":29.265,"h":29.31,"l":29.26,"n":892,"o":29.29,"t":"2026-09-25T19:15:00Z","v":37546,"vw":29.289429},{"c":29.285,"h":29.3,"l":29.205,"n":1257,"o":29.265,"t":"2026-09-25T19:30:00Z","v":68009,"vw":29.25181},{"c":29.195,"h":29.31,"l":29.18,"n":3954,"o":29.285,"t":"2026-09-25T19:45:00Z","v":308530,"vw":29.221826},{"c":29.19,"h":29.19,"l":29.19,"n":43,"o":29.19,"t":"2026-09-25T20:00:00Z","v":545195,"vw":29.19},{"c":29.03,"h":29.17,"l":28.995,"n":408,"o":29.17,"t":"2026-09-28T13:30:00Z","v":22420,"vw":29.069673},{"c":28.96,"h":29.07,"l":28.93,"n":519,"o":29.06,"t":"2026-09-28T13:45:00Z","v":19329,"vw":28.985545},{"c":28.95,"h":29.01,"l":28.91,"n":885,"o":28.96,"t":"2026-09-28T14:00:00Z","v":43402,"vw":28.962715},{"c":28.975,"h":28.975,"l":28.89,"n":536,"o":28.96,"t":"2026-09-28T14:15:00Z","v":23108,"vw":28.929709},{"c":28.955,"h":28.975,"l":28.87,"n":527,"o":28.97,"t":"2026-09-28T14:30:00Z","v":19619,"vw":28.91843},{"c":28.86,"h":28.96,"l":28.85,"n":714,"o":28.96,"t":"2026-09-28T14:45:00Z","v":26344,"vw":28.903664},{"c":28.82,"h":28.895,"l":28.82,"n":652,"o":28.87,"t":"2026-09-28T15:00:00Z","v":26779,"vw":28.84583},{"c":28.85,"h":28.855,"l":28.811,"n":583,"o":28.84,"t":"2026-09-28T15:15:00Z","v":17830,"vw":28.835687},{"c":28.85,"h":28.86,"l":28.81,"n":519,"o":28.85,"t":"2026-09-28T15:30:00Z","v":16897,"vw":28.840055},{"c":28.825,"h":28.87,"l":28.825,"n":545,"o":28.86,"t":"2026-09-28T15:45:00Z","v":16143,"vw":28.849805},{"c":28.85,"h":28.86,"l":28.82,"n":471,"o":28.83,"t":"2026-09-28T16:00:00Z","v":18789,"vw":28.84384},{"c":28.97,"h":29,"l":28.83,"n":968,"o":28.86,"t":"2026-09-28T16:15:00Z","v":51902,"vw":28.911821},{"c":28.87,"h":28.95,"l":28.87,"n":450,"o":28.95,"t":"2026-09-28T16:30:00Z","v":19824,"vw":28.906005},{"c":28.89,"h":28.91,"l":28.86,"n":412,"o":28.88,"t":"2026-09-28T16:45:00Z","v":14409,"vw":28.879983},{"c":28.95,"h":29.03,"l":28.89,"n":882,"o":28.89,"t":"2026-09-28T17:00:00Z","v":44946,"vw":28.959483},{"c":28.93,"h":28.98,"l":28.92,"n":532,"o":28.95,"t":"2026-09-28T17:15:00Z","v":24263,"vw":28.949062},{"c":28.97,"h":28.97,"l":28.9,"n":491,"o":28.93,"t":"2026-09-28T17:30:00Z","v":15511,"vw":28.930989},{"c":28.94,"h":28.975,"l":28.93,"n":423,"o":28.975,"t":"2026-09-28T17:45:00Z","v":13977,"vw":28.951477},{"c":28.91,"h":28.935,"l":28.9,"n":594,"o":28.935,"t":"2026-09-28T18:00:00Z","v":30676,"vw":28.920734},{"c":28.915,"h":28.94,"l":28.905,"n":429,"o":28.92,"t":"2026-09-28T18:15:00Z","v":15307,"vw":28.920487},{"c":28.915,"h":28.92,"l":28.895,"n":378,"o":28.92,"t":"2026-09-28T18:30:00Z","v":15607,"vw":28.906896},{"c":28.875,"h":28.915,"l":28.86,"n":492,"o":28.915,"t":"2026-09-28T18:45:00Z","v":23210,"vw":28.883495},{"c":28.8,"h":28.88,"l":28.8,"n":540,"o":28.88,"t":"2026-09-28T19:00:00Z","v":23195,"vw":28.854776},{"c":28.83,"h":28.83,"l":28.785,"n":642,"o":28.805,"t":"2026-09-28T19:15:00Z","v":38781,"vw":28.805295},{"c":28.86,"h":28.885,"l":28.8274,"n":862,"o":28.83,"t":"2026-09-28T19:30:00Z","v":51659,"vw":28.85602},{"c":28.87,"h":28.88,"l":28.815,"n":2700,"o":28.855,"t":"2026-09-28T19:45:00Z","v":201679,"vw":28.852037},{"c":28.86,"h":28.86,"l":28.86,"n":34,"o":28.86,"t":"2026-09-28T20:00:00Z","v":356416,"vw":28.86},{"c":28.9,"h":28.9,"l":28.9,"n":2,"o":28.9,"t":"2026-09-29T08:30:00Z","v":501,"vw":28.9},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-09-29T11:30:00Z","v":500,"vw":28.9},{"c":29.03,"h":29.03,"l":29.02,"n":9,"o":29.02,"t":"2026-09-29T11:45:00Z","v":400,"vw":29.024494},{"c":28.85,"h":28.85,"l":28.85,"n":2,"o":28.85,"t":"2026-09-29T13:00:00Z","v":361,"vw":28.85},{"c":28.91,"h":28.97,"l":28.77,"n":419,"o":28.87,"t":"2026-09-29T13:30:00Z","v":31083,"vw":28.892176},{"c":28.685,"h":28.88,"l":28.68,"n":264,"o":28.88,"t":"2026-09-29T13:45:00Z","v":10323,"vw":28.76448},{"c":28.72,"h":28.78,"l":28.67,"n":785,"o":28.7,"t":"2026-09-29T14:00:00Z","v":35996,"vw":28.704609},{"c":28.69,"h":28.755,"l":28.68,"n":741,"o":28.735,"t":"2026-09-29T14:15:00Z","v":29931,"vw":28.708533},{"c":28.61,"h":28.7,"l":28.59,"n":724,"o":28.69,"t":"2026-09-29T14:30:00Z","v":24785,"vw":28.631259},{"c":28.595,"h":28.65,"l":28.595,"n":598,"o":28.625,"t":"2026-09-29T14:45:00Z","v":19524,"vw":28.626497},{"c":28.46,"h":28.605,"l":28.45,"n":646,"o":28.595,"t":"2026-09-29T15:00:00Z","v":30834,"vw":28.514375},{"c":28.495,"h":28.51,"l":28.44,"n":801,"o":28.45,"t":"2026-09-29T15:15:00Z","v":36460,"vw":28.472237},{"c":28.43,"h":28.51,"l":28.41,"n":639,"o":28.495,"t":"2026-09-29T15:30:00Z","v":21246,"vw":28.459884},{"c":28.42,"h":28.46,"l":28.415,"n":548,"o":28.445,"t":"2026-09-29T15:45:00Z","v":21657,"vw":28.43415},{"c":28.44,"h":28.465,"l":28.38,"n":662,"o":28.42,"t":"2026-09-29T16:00:00Z","v":27574,"vw":28.410413},{"c":28.375,"h":28.445,"l":28.375,"n":617,"o":28.44,"t":"2026-09-29T16:15:00Z","v":25213,"vw":28.409714},{"c":28.415,"h":28.415,"l":28.375,"n":627,"o":28.38,"t":"2026-09-29T16:30:00Z","v":16669,"vw":28.390804},{"c":28.445,"h":28.465,"l":28.42,"n":593,"o":28.425,"t":"2026-09-29T16:45:00Z","v":18800,"vw":28.441805},{"c":28.39,"h":28.445,"l":28.365,"n":502,"o":28.445,"t":"2026-09-29T17:00:00Z","v":17631,"vw":28.402088},{"c":28.405,"h":28.405,"l":28.38,"n":510,"o":28.385,"t":"2026-09-29T17:15:00Z","v":15910,"vw":28.390518},{"c":28.415,"h":28.42,"l":28.38,"n":660,"o":28.405,"t":"2026-09-29T17:30:00Z","v":28229,"vw":28.405546},{"c":28.385,"h":28.45,"l":28.38,"n":568,"o":28.42,"t":"2026-09-29T17:45:00Z","v":25648,"vw":28.41512},{"c":28.4,"h":28.405,"l":28.345,"n":1000,"o":28.385,"t":"2026-09-29T18:00:00Z","v":53633,"vw":28.378464},{"c":28.405,"h":28.425,"l":28.385,"n":621,"o":28.4,"t":"2026-09-29T18:15:00Z","v":24969,"vw":28.40519},{"c":28.435,"h":28.445,"l":28.4,"n":632,"o":28.405,"t":"2026-09-29T18:30:00Z","v":31177,"vw":28.420893},{"c":28.43,"h":28.44,"l":28.395,"n":714,"o":28.435,"t":"2026-09-29T18:45:00Z","v":40931,"vw":28.424677},{"c":28.435,"h":28.435,"l":28.395,"n":700,"o":28.425,"t":"2026-09-29T19:00:00Z","v":34373,"vw":28.41432},{"c":28.43,"h":28.435,"l":28.395,"n":809,"o":28.435,"t":"2026-09-29T19:15:00Z","v":48658,"vw":28.41219},{"c":28.465,"h":28.475,"l":28.41,"n":982,"o":28.435,"t":"2026-09-29T19:30:00Z","v":49514,"vw":28.445602},{"c":28.415,"h":28.48,"l":28.4,"n":2718,"o":28.47,"t":"2026-09-29T19:45:00Z","v":232609,"vw":28.437274},{"c":28.41,"h":28.41,"l":28.41,"n":35,"o":28.41,"t":"2026-09-29T20:00:00Z","v":316137,"vw":28.41},{"c":28.51,"h":28.605,"l":28.36,"n":351,"o":28.47,"t":"2026-09-30T13:30:00Z","v":37473,"vw":28.474495},{"c":28.28,"h":28.47,"l":28.28,"n":399,"o":28.455,"t":"2026-09-30T13:45:00Z","v":19050,"vw":28.413331},{"c":28.37,"h":28.425,"l":28.28,"n":706,"o":28.3,"t":"2026-09-30T14:00:00Z","v":35918,"vw":28.361437},{"c":28.295,"h":28.405,"l":28.295,"n":560,"o":28.365,"t":"2026-09-30T14:15:00Z","v":27726,"vw":28.356165},{"c":28.29,"h":28.33,"l":28.23,"n":664,"o":28.3,"t":"2026-09-30T14:30:00Z","v":30035,"vw":28.276803},{"c":28.28,"h":28.3,"l":28.265,"n":543,"o":28.295,"t":"2026-09-30T14:45:00Z","v":28935,"vw":28.280742},{"c":28.245,"h":28.275,"l":28.24,"n":536,"o":28.27,"t":"2026-09-30T15:00:00Z","v":25902,"vw":28.255772},{"c":28.215,"h":28.29,"l":28.195,"n":531,"o":28.25,"t":"2026-09-30T15:15:00Z","v":23478,"vw":28.233902},{"c":28.145,"h":28.225,"l":28.145,"n":411,"o":28.225,"t":"2026-09-30T15:30:00Z","v":18646,"vw":28.183195},{"c":28.15,"h":28.17,"l":28.125,"n":379,"o":28.145,"t":"2026-09-30T15:45:00Z","v":16790,"vw":28.150153},{"c":28.16,"h":28.19,"l":28.16,"n":435,"o":28.16,"t":"2026-09-30T16:00:00Z","v":16306,"vw":28.176943},{"c":28.11,"h":28.17,"l":28.11,"n":408,"o":28.17,"t":"2026-09-30T16:15:00Z","v":20015,"vw":28.146181},{"c":28.135,"h":28.145,"l":28.105,"n":421,"o":28.11,"t":"2026-09-30T16:30:00Z","v":20478,"vw":28.122085},{"c":28.115,"h":28.135,"l":28.11,"n":310,"o":28.135,"t":"2026-09-30T16:45:00Z","v":14762,"vw":28.121228},{"c":28.125,"h":28.135,"l":28.11,"n":418,"o":28.11,"t":"2026-09-30T17:00:00Z","v":17069,"vw":28.126732},{"c":28.08,"h":28.12,"l":28.045,"n":397,"o":28.12,"t":"2026-09-30T17:15:00Z","v":17717,"vw":28.067401},{"c":28.095,"h":28.095,"l":28.055,"n":417,"o":28.09,"t":"2026-09-30T17:30:00Z","v":19385,"vw":28.078458},{"c":28.075,"h":28.105,"l":28.04,"n":465,"o":28.1,"t":"2026-09-30T17:45:00Z","v":20481,"vw":28.077352},{"c":28.065,"h":28.085,"l":28.06,"n":449,"o":28.075,"t":"2026-09-30T18:00:00Z","v":21485,"vw":28.071957},{"c":28.065,"h":28.075,"l":28.025,"n":586,"o":28.06,"t":"2026-09-30T18:15:00Z","v":32587,"vw":28.050875},{"c":28.065,"h":28.075,"l":28.05,"n":438,"o":28.07,"t":"2026-09-30T18:30:00Z","v":23746,"vw":28.061768},{"c":28.08,"h":28.085,"l":28.025,"n":868,"o":28.06,"t":"2026-09-30T18:45:00Z","v":57890,"vw":28.048957},{"c":28.08,"h":28.095,"l":28.045,"n":557,"o":28.08,"t":"2026-09-30T19:00:00Z","v":29836,"vw":28.06778},{"c":28.09,"h":28.12,"l":28.08,"n":683,"o":28.09,"t":"2026-09-30T19:15:00Z","v":35747,"vw":28.100565},{"c":28.2,"h":28.2,"l":28.085,"n":1553,"o":28.095,"t":"2026-09-30T19:30:00Z","v":119617,"vw":28.163903},{"c":28.18,"h":28.23,"l":28.18,"n":2845,"o":28.205,"t":"2026-09-30T19:45:00Z","v":252191,"vw":28.204345},{"c":28.18,"h":28.18,"l":28.18,"n":37,"o":28.18,"t":"2026-09-30T20:00:00Z","v":554178,"vw":28.18},{"c":27.9,"h":28.15,"l":27.88,"n":575,"o":28.02,"t":"2026-10-01T13:30:00Z","v":38770,"vw":28.021309},{"c":27.905,"h":27.99,"l":27.89,"n":596,"o":27.91,"t":"2026-10-01T13:45:00Z","v":26387,"vw":27.938081},{"c":27.81,"h":27.925,"l":27.73,"n":1357,"o":27.92,"t":"2026-10-01T14:00:00Z","v":81902,"vw":27.802067},{"c":27.8,"h":27.87,"l":27.785,"n":1008,"o":27.815,"t":"2026-10-01T14:15:00Z","v":57450,"vw":27.83263},{"c":27.9,"h":27.91,"l":27.78,"n":843,"o":27.81,"t":"2026-10-01T14:30:00Z","v":36167,"vw":27.85094},{"c":27.965,"h":27.98,"l":27.84,"n":1366,"o":27.89,"t":"2026-10-01T14:45:00Z","v":70061,"vw":27.92701},{"c":27.92,"h":27.97,"l":27.885,"n":1089,"o":27.965,"t":"2026-10-01T15:00:00Z","v":54850,"vw":27.919835},{"c":27.965,"h":27.97,"l":27.925,"n":715,"o":27.93,"t":"2026-10-01T15:15:00Z","v":30335,"vw":27.944757},{"c":28.04,"h":28.04,"l":27.91,"n":848,"o":27.96,"t":"2026-10-01T15:30:00Z","v":35531,"vw":27.979576},{"c":28.13,"h":28.135,"l":28.025,"n":672,"o":28.03,"t":"2026-10-01T15:45:00Z","v":28884,"vw":28.072333},{"c":28.205,"h":28.22,"l":28.12,"n":800,"o":28.13,"t":"2026-10-01T16:00:00Z","v":45364,"vw":28.180856},{"c":28.265,"h":28.27,"l":28.19,"n":503,"o":28.2,"t":"2026-10-01T16:15:00Z","v":22001,"vw":28.243926},{"c":28.28,"h":28.3,"l":28.25,"n":767,"o":28.26,"t":"2026-10-01T16:30:00Z","v":41176,"vw":28.267622},{"c":28.27,"h":28.32,"l":28.245,"n":619,"o":28.28,"t":"2026-10-01T16:45:00Z","v":25868,"vw":28.271676},{"c":28.295,"h":28.315,"l":28.255,"n":485,"o":28.26,"t":"2026-10-01T17:00:00Z","v":22222,"vw":28.287101},{"c":28.3,"h":28.35,"l":28.275,"n":629,"o":28.295,"t":"2026-10-01T17:15:00Z","v":24859,"vw":28.305818},{"c":28.315,"h":28.33,"l":28.275,"n":945,"o":28.305,"t":"2026-10-01T17:30:00Z","v":46852,"vw":28.305394},{"c":28.295,"h":28.325,"l":28.28,"n":825,"o":28.315,"t":"2026-10-01T17:45:00Z","v":43498,"vw":28.295415},{"c":28.31,"h":28.31,"l":28.245,"n":794,"o":28.29,"t":"2026-10-01T18:00:00Z","v":26914,"vw":28.281615},{"c":28.315,"h":28.345,"l":28.29,"n":900,"o":28.31,"t":"2026-10-01T18:15:00Z","v":54951,"vw":28.313286},{"c":28.35,"h":28.385,"l":28.315,"n":660,"o":28.315,"t":"2026-10-01T18:30:00Z","v":30272,"vw":28.351415},{"c":28.355,"h":28.355,"l":28.34,"n":471,"o":28.35,"t":"2026-10-01T18:45:00Z","v":18079,"vw":28.348461},{"c":28.38,"h":28.38,"l":28.355,"n":567,"o":28.355,"t":"2026-10-01T19:00:00Z","v":18581,"vw":28.367925},{"c":28.445,"h":28.45,"l":28.375,"n":982,"o":28.38,"t":"2026-10-01T19:15:00Z","v":53867,"vw":28.405675},{"c":28.405,"h":28.475,"l":28.345,"n":1694,"o":28.449,"t":"2026-10-01T19:30:00Z","v":105887,"vw":28.396513},{"c":28.57,"h":28.58,"l":28.4,"n":3539,"o":28.4,"t":"2026-10-01T19:45:00Z","v":254491,"vw":28.525104},{"c":28.56,"h":28.56,"l":28.56,"n":47,"o":28.56,"t":"2026-10-01T20:00:00Z","v":327482,"vw":28.56},{"c":28.84,"h":28.9,"l":28.7,"n":1067,"o":28.7,"t":"2026-10-02T13:30:00Z","v":105363,"vw":28.807154},{"c":28.75,"h":28.95,"l":28.75,"n":990,"o":28.85,"t":"2026-10-02T13:45:00Z","v":63928,"vw":28.867745},{"c":28.765,"h":28.835,"l":28.69,"n":864,"o":28.74,"t":"2026-10-02T14:00:00Z","v":41261,"vw":28.768276},{"c":28.76,"h":28.795,"l":28.735,"n":1195,"o":28.765,"t":"2026-10-02T14:15:00Z","v":94748,"vw":28.761942},{"c":28.725,"h":28.76,"l":28.67,"n":998,"o":28.755,"t":"2026-10-02T14:30:00Z","v":41726,"vw":28.715455},{"c":28.695,"h":28.775,"l":28.69,"n":1034,"o":28.73,"t":"2026-10-02T14:45:00Z","v":70624,"vw":28.749399},{"c":28.58,"h":28.715,"l":28.58,"n":1092,"o":28.695,"t":"2026-10-02T15:00:00Z","v":47730,"vw":28.62521},{"c":28.605,"h":28.605,"l":28.515,"n":940,"o":28.59,"t":"2026-10-02T15:15:00Z","v":41634,"vw":28.561531},{"c":28.615,"h":28.635,"l":28.58,"n":838,"o":28.6,"t":"2026-10-02T15:30:00Z","v":35392,"vw":28.60967},{"c":28.625,"h":28.625,"l":28.59,"n":563,"o":28.615,"t":"2026-10-02T15:45:00Z","v":22922,"vw":28.609201},{"c":28.595,"h":28.625,"l":28.54,"n":717,"o":28.625,"t":"2026-10-02T16:00:00Z","v":28506,"vw":28.574996},{"c":28.575,"h":28.61,"l":28.57,"n":531,"o":28.595,"t":"2026-10-02T16:15:00Z","v":18187,"vw":28.590301},{"c":28.545,"h":28.585,"l":28.545,"n":508,"o":28.58,"t":"2026-10-02T16:30:00Z","v":19764,"vw":28.558013},{"c":28.585,"h":28.61,"l":28.545,"n":443,"o":28.55,"t":"2026-10-02T16:45:00Z","v":16278,"vw":28.579918},{"c":28.595,"h":28.625,"l":28.58,"n":614,"o":28.59,"t":"2026-10-02T17:00:00Z","v":29639,"vw":28.599267},{"c":28.525,"h":28.6,"l":28.52,"n":541,"o":28.585,"t":"2026-10-02T17:15:00Z","v":27928,"vw":28.544911},{"c":28.575,"h":28.585,"l":28.53,"n":525,"o":28.53,"t":"2026-10-02T17:30:00Z","v":18990,"vw":28.568051},{"c":28.565,"h":28.59,"l":28.545,"n":596,"o":28.575,"t":"2026-10-02T17:45:00Z","v":27853,"vw":28.5763},{"c":28.565,"h":28.58,"l":28.55,"n":626,"o":28.565,"t":"2026-10-02T18:00:00Z","v":35091,"vw":28.563452},{"c":28.545,"h":28.565,"l":28.525,"n":670,"o":28.565,"t":"2026-10-02T18:15:00Z","v":20902,"vw":28.544543},{"c":28.565,"h":28.57,"l":28.54,"n":562,"o":28.545,"t":"2026-10-02T18:30:00Z","v":18963,"vw":28.552763},{"c":28.595,"h":28.6,"l":28.56,"n":652,"o":28.565,"t":"2026-10-02T18:45:00Z","v":27550,"vw":28.583293},{"c":28.62,"h":28.64,"l":28.59,"n":743,"o":28.59,"t":"2026-10-02T19:00:00Z","v":34866,"vw":28.623509},{"c":28.645,"h":28.67,"l":28.6,"n":851,"o":28.625,"t":"2026-10-02T19:15:00Z","v":48104,"vw":28.640494},{"c":28.695,"h":28.705,"l":28.645,"n":1172,"o":28.65,"t":"2026-10-02T19:30:00Z","v":58046,"vw":28.664224},{"c":28.665,"h":28.71,"l":28.62,"n":3513,"o":28.69,"t":"2026-10-02T19:45:00Z","v":249082,"vw":28.661234},{"c":28.67,"h":28.67,"l":28.67,"n":36,"o":28.67,"t":"2026-10-02T20:00:00Z","v":504643,"vw":28.67},{"c":28.59,"h":28.59,"l":28.59,"n":1,"o":28.59,"t":"2026-10-05T13:15:00Z","v":100,"vw":28.59},{"c":28.42,"h":28.755,"l":28.4,"n":428,"o":28.67,"t":"2026-10-05T13:30:00Z","v":32920,"vw":28.560229},{"c":28.375,"h":28.44,"l":28.34,"n":436,"o":28.41,"t":"2026-10-05T13:45:00Z","v":22934,"vw":28.40192},{"c":28.505,"h":28.52,"l":28.3,"n":711,"o":28.33,"t":"2026-10-05T14:00:00Z","v":34303,"vw":28.423143},{"c":28.58,"h":28.63,"l":28.51,"n":669,"o":28.51,"t":"2026-10-05T14:15:00Z","v":29892,"vw":28.58581},{"c":28.51,"h":28.6,"l":28.5,"n":651,"o":28.585,"t":"2026-10-05T14:30:00Z","v":28132,"vw":28.548457},{"c":28.52,"h":28.53,"l":28.46,"n":500,"o":28.52,"t":"2026-10-05T14:45:00Z","v":23306,"vw":28.494419},{"c":28.54,"h":28.55,"l":28.48,"n":474,"o":28.53,"t":"2026-10-05T15:00:00Z","v":18149,"vw":28.511066},{"c":28.535,"h":28.555,"l":28.515,"n":506,"o":28.535,"t":"2026-10-05T15:15:00Z","v":21245,"vw":28.53493},{"c":28.6,"h":28.62,"l":28.53,"n":553,"o":28.53,"t":"2026-10-05T15:30:00Z","v":23470,"vw":28.57815},{"c":28.615,"h":28.625,"l":28.59,"n":426,"o":28.59,"t":"2026-10-05T15:45:00Z","v":17135,"vw":28.613276},{"c":28.665,"h":28.665,"l":28.595,"n":555,"o":28.615,"t":"2026-10-05T16:00:00Z","v":26608,"vw":28.615895},{"c":28.68,"h":28.695,"l":28.645,"n":614,"o":28.66,"t":"2026-10-05T16:15:00Z","v":35219,"vw":28.673399},{"c":28.705,"h":28.705,"l":28.665,"n":400,"o":28.67,"t":"2026-10-05T16:30:00Z","v":13215,"vw":28.683115},{"c":28.735,"h":28.735,"l":28.705,"n":392,"o":28.705,"t":"2026-10-05T16:45:00Z","v":17841,"vw":28.720473},{"c":28.71,"h":28.73,"l":28.7,"n":509,"o":28.73,"t":"2026-10-05T17:00:00Z","v":18524,"vw":28.71412},{"c":28.71,"h":28.725,"l":28.71,"n":359,"o":28.725,"t":"2026-10-05T17:15:00Z","v":15332,"vw":28.719685},{"c":28.755,"h":28.755,"l":28.7049,"n":559,"o":28.715,"t":"2026-10-05T17:30:00Z","v":39099,"vw":28.734989},{"c":28.745,"h":28.765,"l":28.735,"n":409,"o":28.76,"t":"2026-10-05T17:45:00Z","v":19547,"vw":28.752738},{"c":28.72,"h":28.76,"l":28.71,"n":490,"o":28.745,"t":"2026-10-05T18:00:00Z","v":30423,"vw":28.738892},{"c":28.7163,"h":28.725,"l":28.7,"n":367,"o":28.725,"t":"2026-10-05T18:15:00Z","v":17744,"vw":28.718178},{"c":28.69,"h":28.73,"l":28.69,"n":425,"o":28.7151,"t":"2026-10-05T18:30:00Z","v":19563,"vw":28.714266},{"c":28.685,"h":28.685,"l":28.66,"n":398,"o":28.68,"t":"2026-10-05T18:45:00Z","v":18294,"vw":28.670652},{"c":28.75,"h":28.755,"l":28.69,"n":735,"o":28.69,"t":"2026-10-05T19:00:00Z","v":38840,"vw":28.717286},{"c":28.72,"h":28.76,"l":28.7,"n":791,"o":28.745,"t":"2026-10-05T19:15:00Z","v":38545,"vw":28.732442},{"c":28.705,"h":28.725,"l":28.655,"n":1016,"o":28.72,"t":"2026-10-05T19:30:00Z","v":56326,"vw":28.679379},{"c":28.59,"h":28.7,"l":28.56,"n":4326,"o":28.7,"t":"2026-10-05T19:45:00Z","v":357469,"vw":28.605682},{"c":28.57,"h":28.59,"l":28.57,"n":42,"o":28.59,"t":"2026-10-05T20:00:00Z","v":640255,"vw":28.570004},{"c":28.6,"h":28.6,"l":28.6,"n":4,"o":28.6,"t":"2026-10-06T13:15:00Z","v":1994,"vw":28.6},{"c":28.66,"h":28.7,"l":28.58,"n":398,"o":28.68,"t":"2026-10-06T13:30:00Z","v":33743,"vw":28.648605},{"c":28.67,"h":28.68,"l":28.6323,"n":450,"o":28.66,"t":"2026-10-06T13:45:00Z","v":55590,"vw":28.661704},{"c":28.825,"h":28.87,"l":28.66,"n":950,"o":28.66,"t":"2026-10-06T14:00:00Z","v":68466,"vw":28.773826},{"c":28.74,"h":28.84,"l":28.73,"n":602,"o":28.83,"t":"2026-10-06T14:15:00Z","v":31569,"vw":28.795484},{"c":28.66,"h":28.75,"l":28.66,"n":648,"o":28.75,"t":"2026-10-06T14:30:00Z","v":33916,"vw":28.719858},{"c":28.71,"h":28.73,"l":28.65,"n":608,"o":28.655,"t":"2026-10-06T14:45:00Z","v":36763,"vw":28.705425},{"c":28.745,"h":28.745,"l":28.68,"n":659,"o":28.72,"t":"2026-10-06T15:00:00Z","v":64825,"vw":28.722707},{"c":28.775,"h":28.78,"l":28.725,"n":432,"o":28.75,"t":"2026-10-06T15:15:00Z","v":21664,"vw":28.749126},{"c":28.745,"h":28.77,"l":28.72,"n":485,"o":28.77,"t":"2026-10-06T15:30:00Z","v":23480,"vw":28.744139},{"c":28.69,"h":28.745,"l":28.69,"n":412,"o":28.74,"t":"2026-10-06T15:45:00Z","v":16101,"vw":28.716182},{"c":28.65,"h":28.695,"l":28.645,"n":336,"o":28.695,"t":"2026-10-06T16:00:00Z","v":15803,"vw":28.674319},{"c":28.625,"h":28.655,"l":28.62,"n":433,"o":28.65,"t":"2026-10-06T16:15:00Z","v":18788,"vw":28.644946},{"c":28.625,"h":28.63,"l":28.605,"n":508,"o":28.62,"t":"2026-10-06T16:30:00Z","v":49130,"vw":28.616822},{"c":28.605,"h":28.63,"l":28.59,"n":415,"o":28.625,"t":"2026-10-06T16:45:00Z","v":27261,"vw":28.615533},{"c":28.615,"h":28.635,"l":28.59,"n":418,"o":28.61,"t":"2026-10-06T17:00:00Z","v":22251,"vw":28.616257},{"c":28.56,"h":28.62,"l":28.56,"n":550,"o":28.62,"t":"2026-10-06T17:15:00Z","v":27195,"vw":28.588479},{"c":28.5855,"h":28.59,"l":28.54,"n":539,"o":28.56,"t":"2026-10-06T17:30:00Z","v":61296,"vw":28.564219},{"c":28.595,"h":28.605,"l":28.575,"n":422,"o":28.59,"t":"2026-10-06T17:45:00Z","v":18916,"vw":28.592819},{"c":28.585,"h":28.61,"l":28.585,"n":377,"o":28.6,"t":"2026-10-06T18:00:00Z","v":17899,"vw":28.594027},{"c":28.54,"h":28.585,"l":28.54,"n":480,"o":28.585,"t":"2026-10-06T18:15:00Z","v":20840,"vw":28.556962},{"c":28.505,"h":28.545,"l":28.495,"n":592,"o":28.545,"t":"2026-10-06T18:30:00Z","v":31145,"vw":28.51933},{"c":28.475,"h":28.505,"l":28.455,"n":596,"o":28.505,"t":"2026-10-06T18:45:00Z","v":30736,"vw":28.480101},{"c":28.53,"h":28.55,"l":28.455,"n":787,"o":28.475,"t":"2026-10-06T19:00:00Z","v":37905,"vw":28.496509},{"c":28.585,"h":28.585,"l":28.51,"n":802,"o":28.54,"t":"2026-10-06T19:15:00Z","v":40787,"vw":28.538012},{"c":28.56,"h":28.595,"l":28.54,"n":1184,"o":28.58,"t":"2026-10-06T19:30:00Z","v":62491,"vw":28.570876},{"c":28.55,"h":28.61,"l":28.535,"n":2687,"o":28.56,"t":"2026-10-06T19:45:00Z","v":180331,"vw":28.563284},{"c":28.55,"h":28.55,"l":28.55,"n":47,"o":28.55,"t":"2026-10-06T20:00:00Z","v":345717,"vw":28.55},{"c":28.18,"h":28.34,"l":28.16,"n":600,"o":28.34,"t":"2026-10-07T13:30:00Z","v":46588,"vw":28.265658},{"c":28.12,"h":28.22,"l":28.11,"n":833,"o":28.19,"t":"2026-10-07T13:45:00Z","v":50097,"vw":28.169035},{"c":28.08,"h":28.2,"l":28.06,"n":777,"o":28.135,"t":"2026-10-07T14:00:00Z","v":36920,"vw":28.135978},{"c":28.05,"h":28.105,"l":28.045,"n":797,"o":28.08,"t":"2026-10-07T14:15:00Z","v":47568,"vw":28.084162},{"c":28.105,"h":28.11,"l":28.03,"n":654,"o":28.05,"t":"2026-10-07T14:30:00Z","v":25560,"vw":28.07597},{"c":28.04,"h":28.11,"l":28.03,"n":716,"o":28.11,"t":"2026-10-07T14:45:00Z","v":26262,"vw":28.063038},{"c":28.06,"h":28.1,"l":28.02,"n":690,"o":28.045,"t":"2026-10-07T15:00:00Z","v":26925,"vw":28.058495},{"c":28.07,"h":28.075,"l":28.02,"n":494,"o":28.05,"t":"2026-10-07T15:15:00Z","v":17232,"vw":28.052487},{"c":28.07,"h":28.115,"l":28.05,"n":579,"o":28.07,"t":"2026-10-07T15:30:00Z","v":22577,"vw":28.072691},{"c":28.11,"h":28.11,"l":28.03,"n":461,"o":28.07,"t":"2026-10-07T15:45:00Z","v":16788,"vw":28.065979},{"c":28.12,"h":28.125,"l":28.08,"n":478,"o":28.1,"t":"2026-10-07T16:00:00Z","v":14853,"vw":28.103409},{"c":28.17,"h":28.18,"l":28.125,"n":639,"o":28.125,"t":"2026-10-07T16:15:00Z","v":36080,"vw":28.163871},{"c":28.19,"h":28.19,"l":28.15,"n":500,"o":28.16,"t":"2026-10-07T16:30:00Z","v":16635,"vw":28.17869},{"c":28.24,"h":28.245,"l":28.19,"n":537,"o":28.2,"t":"2026-10-07T16:45:00Z","v":20562,"vw":28.217792},{"c":28.26,"h":28.27,"l":28.215,"n":719,"o":28.23,"t":"2026-10-07T17:00:00Z","v":35849,"vw":28.238381},{"c":28.295,"h":28.33,"l":28.27,"n":430,"o":28.27,"t":"2026-10-07T17:15:00Z","v":17477,"vw":28.304969},{"c":28.2629,"h":28.29,"l":28.25,"n":556,"o":28.29,"t":"2026-10-07T17:30:00Z","v":19461,"vw":28.270108},{"c":28.24,"h":28.305,"l":28.2399,"n":584,"o":28.27,"t":"2026-10-07T17:45:00Z","v":31694,"vw":28.279644},{"c":28.23,"h":28.26,"l":28.225,"n":454,"o":28.24,"t":"2026-10-07T18:00:00Z","v":19943,"vw":28.24723},{"c":28.215,"h":28.245,"l":28.215,"n":566,"o":28.23,"t":"2026-10-07T18:15:00Z","v":15727,"vw":28.235056},{"c":28.22,"h":28.23,"l":28.195,"n":715,"o":28.22,"t":"2026-10-07T18:30:00Z","v":21408,"vw":28.217091},{"c":28.215,"h":28.225,"l":28.21,"n":712,"o":28.215,"t":"2026-10-07T18:45:00Z","v":20024,"vw":28.219335},{"c":28.18,"h":28.22,"l":28.18,"n":792,"o":28.22,"t":"2026-10-07T19:00:00Z","v":29873,"vw":28.200292},{"c":28.2,"h":28.2,"l":28.15,"n":1030,"o":28.17,"t":"2026-10-07T19:15:00Z","v":34179,"vw":28.178316},{"c":28.195,"h":28.2,"l":28.175,"n":1261,"o":28.2,"t":"2026-10-07T19:30:00Z","v":57379,"vw":28.190118},{"c":28.185,"h":28.205,"l":28.125,"n":3261,"o":28.2,"t":"2026-10-07T19:45:00Z","v":191298,"vw":28.174147},{"c":28.18,"h":28.18,"l":28.18,"n":33,"o":28.18,"t":"2026-10-07T20:00:00Z","v":271510,"vw":28.18},{"c":28.1,"h":28.19,"l":28.03,"n":393,"o":28.05,"t":"2026-10-08T13:30:00Z","v":28120,"vw":28.081018},{"c":28.17,"h":28.21,"l":28.09,"n":680,"o":28.1,"t":"2026-10-08T13:45:00Z","v":33726,"vw":28.171299},{"c":28.175,"h":28.25,"l":28.17,"n":629,"o":28.18,"t":"2026-10-08T14:00:00Z","v":34182,"vw":28.220263},{"c":28.11,"h":28.18,"l":28.085,"n":548,"o":28.175,"t":"2026-10-08T14:15:00Z","v":22730,"vw":28.143368},{"c":28.14,"h":28.15,"l":28.095,"n":457,"o":28.11,"t":"2026-10-08T14:30:00Z","v":19513,"vw":28.118425},{"c":28.035,"h":28.13,"l":28.03,"n":475,"o":28.13,"t":"2026-10-08T14:45:00Z","v":27389,"vw":28.088906},{"c":28.005,"h":28.075,"l":28,"n":473,"o":28.035,"t":"2026-10-08T15:00:00Z","v":19318,"vw":28.04392},{"c":28.03,"h":28.03,"l":27.99,"n":460,"o":28.01,"t":"2026-10-08T15:15:00Z","v":17567,"vw":28.00518},{"c":28.1,"h":28.125,"l":28.005,"n":1002,"o":28.03,"t":"2026-10-08T15:30:00Z","v":141341,"vw":28.084219},{"c":28.09,"h":28.115,"l":28.065,"n":583,"o":28.105,"t":"2026-10-08T15:45:00Z","v":25875,"vw":28.091501},{"c":28.14,"h":28.14,"l":28.075,"n":563,"o":28.095,"t":"2026-10-08T16:00:00Z","v":23245,"vw":28.107386},{"c":28.16,"h":28.27,"l":28.14,"n":1219,"o":28.14,"t":"2026-10-08T16:15:00Z","v":64574,"vw":28.189606},{"c":28.185,"h":28.2,"l":28.155,"n":482,"o":28.18,"t":"2026-10-08T16:30:00Z","v":21583,"vw":28.175485},{"c":28.32,"h":28.33,"l":28.17,"n":708,"o":28.18,"t":"2026-10-08T16:45:00Z","v":41910,"vw":28.259656},{"c":28.405,"h":28.4376,"l":28.3,"n":847,"o":28.33,"t":"2026-10-08T17:00:00Z","v":58028,"vw":28.352275},{"c":28.49,"h":28.52,"l":28.39,"n":1056,"o":28.405,"t":"2026-10-08T17:15:00Z","v":75464,"vw":28.475943},{"c":28.53,"h":28.55,"l":28.4701,"n":755,"o":28.49,"t":"2026-10-08T17:30:00Z","v":42102,"vw":28.510684},{"c":28.5,"h":28.55,"l":28.49,"n":626,"o":28.54,"t":"2026-10-08T17:45:00Z","v":37843,"vw":28.515756},{"c":28.52,"h":28.54,"l":28.49,"n":566,"o":28.5,"t":"2026-10-08T18:00:00Z","v":27604,"vw":28.521694},{"c":28.46,"h":28.54,"l":28.445,"n":572,"o":28.515,"t":"2026-10-08T18:15:00Z","v":25174,"vw":28.494461},{"c":28.47,"h":28.495,"l":28.46,"n":625,"o":28.46,"t":"2026-10-08T18:30:00Z","v":28510,"vw":28.482796},{"c":28.465,"h":28.5,"l":28.455,"n":628,"o":28.48,"t":"2026-10-08T18:45:00Z","v":32361,"vw":28.475921},{"c":28.48,"h":28.485,"l":28.445,"n":663,"o":28.47,"t":"2026-10-08T19:00:00Z","v":26725,"vw":28.471084},{"c":28.505,"h":28.525,"l":28.47,"n":1050,"o":28.475,"t":"2026-10-08T19:15:00Z","v":48465,"vw":28.496259},{"c":28.43,"h":28.505,"l":28.425,"n":1135,"o":28.5,"t":"2026-10-08T19:30:00Z","v":53004,"vw":28.455624},{"c":28.475,"h":28.495,"l":28.42,"n":2905,"o":28.435,"t":"2026-10-08T19:45:00Z","v":192593,"vw":28.467146},{"c":28.48,"h":28.48,"l":28.48,"n":44,"o":28.48,"t":"2026-10-08T20:00:00Z","v":398350,"vw":28.48},{"c":28.78,"h":28.78,"l":28.78,"n":1,"o":28.78,"t":"2026-10-08T20:45:00Z","v":100,"vw":28.78},{"c":28.58,"h":28.58,"l":28.58,"n":1,"o":28.58,"t":"2026-10-08T23:45:00Z","v":100,"vw":28.58},{"c":28.69,"h":28.69,"l":28.69,"n":1,"o":28.69,"t":"2026-10-09T11:00:00Z","v":106,"vw":28.69},{"c":28.53,"h":28.53,"l":28.53,"n":1,"o":28.53,"t":"2026-10-09T12:45:00Z","v":100,"vw":28.53},{"c":28.58,"h":28.58,"l":28.58,"n":1,"o":28.58,"t":"2026-10-09T13:00:00Z","v":100,"vw":28.58},{"c":28.49,"h":28.49,"l":28.49,"n":1,"o":28.49,"t":"2026-10-09T13:15:00Z","v":100,"vw":28.49},{"c":28.27,"h":28.48,"l":28.24,"n":309,"o":28.48,"t":"2026-10-09T13:30:00Z","v":37547,"vw":28.364072},{"c":28.305,"h":28.31,"l":28.2,"n":415,"o":28.28,"t":"2026-10-09T13:45:00Z","v":20981,"vw":28.264615},{"c":28.32,"h":28.34,"l":28.28,"n":715,"o":28.305,"t":"2026-10-09T14:00:00Z","v":37029,"vw":28.312541},{"c":28.35,"h":28.35,"l":28.305,"n":516,"o":28.31,"t":"2026-10-09T14:15:00Z","v":27718,"vw":28.330525},{"c":28.33,"h":28.345,"l":28.28,"n":554,"o":28.345,"t":"2026-10-09T14:30:00Z","v":30774,"vw":28.3175},{"c":28.33,"h":28.37,"l":28.315,"n":482,"o":28.33,"t":"2026-10-09T14:45:00Z","v":19632,"vw":28.336949},{"c":28.365,"h":28.375,"l":28.32,"n":482,"o":28.33,"t":"2026-10-09T15:00:00Z","v":23298,"vw":28.351716},{"c":28.315,"h":28.385,"l":28.31,"n":403,"o":28.37,"t":"2026-10-09T15:15:00Z","v":19525,"vw":28.351403},{"c":28.27,"h":28.31,"l":28.22,"n":550,"o":28.31,"t":"2026-10-09T15:30:00Z","v":31373,"vw":28.261264},{"c":28.275,"h":28.285,"l":28.26,"n":260,"o":28.265,"t":"2026-10-09T15:45:00Z","v":13143,"vw":28.268507},{"c":28.285,"h":28.29,"l":28.26,"n":441,"o":28.28,"t":"2026-10-09T16:00:00Z","v":24824,"vw":28.272029},{"c":28.29,"h":28.32,"l":28.275,"n":424,"o":28.29,"t":"2026-10-09T16:15:00Z","v":19167,"vw":28.304054},{"c":28.305,"h":28.305,"l":28.275,"n":299,"o":28.29,"t":"2026-10-09T16:30:00Z","v":14095,"vw":28.292509},{"c":28.31,"h":28.31,"l":28.285,"n":313,"o":28.31,"t":"2026-10-09T16:45:00Z","v":15904,"vw":28.298079},{"c":28.29,"h":28.3051,"l":28.28,"n":394,"o":28.3,"t":"2026-10-09T17:00:00Z","v":21524,"vw":28.298111},{"c":28.28,"h":28.3,"l":28.265,"n":347,"o":28.285,"t":"2026-10-09T17:15:00Z","v":24440,"vw":28.285995},{"c":28.295,"h":28.3,"l":28.265,"n":429,"o":28.275,"t":"2026-10-09T17:30:00Z","v":19825,"vw":28.278059},{"c":28.285,"h":28.295,"l":28.285,"n":331,"o":28.29,"t":"2026-10-09T17:45:00Z","v":13617,"vw":28.290132},{"c":28.27,"h":28.295,"l":28.27,"n":484,"o":28.29,"t":"2026-10-09T18:00:00Z","v":22348,"vw":28.28165},{"c":28.255,"h":28.265,"l":28.255,"n":344,"o":28.265,"t":"2026-10-09T18:15:00Z","v":14899,"vw":28.258995},{"c":28.26,"h":28.275,"l":28.245,"n":445,"o":28.26,"t":"2026-10-09T18:30:00Z","v":21811,"vw":28.261392},{"c":28.345,"h":28.345,"l":28.265,"n":643,"o":28.265,"t":"2026-10-09T18:45:00Z","v":37353,"vw":28.3074},{"c":28.315,"h":28.34,"l":28.305,"n":468,"o":28.34,"t":"2026-10-09T19:00:00Z","v":24437,"vw":28.323284},{"c":28.285,"h":28.31,"l":28.275,"n":778,"o":28.31,"t":"2026-10-09T19:15:00Z","v":44470,"vw":28.291495},{"c":28.255,"h":28.2899,"l":28.255,"n":1154,"o":28.28,"t":"2026-10-09T19:30:00Z","v":65703,"vw":28.269754},{"c":28.24,"h":28.29,"l":28.2325,"n":2503,"o":28.255,"t":"2026-10-09T19:45:00Z","v":172346,"vw":28.265625},{"c":28.25,"h":28.25,"l":28.25,"n":41,"o":28.25,"t":"2026-10-09T20:00:00Z","v":202604,"vw":28.25},{"c":28.3,"h":28.3,"l":28.3,"n":2,"o":28.3,"t":"2026-10-12T10:00:00Z","v":101,"vw":28.3},{"c":28.242,"h":28.242,"l":28.242,"n":1,"o":28.242,"t":"2026-10-12T11:00:00Z","v":140,"vw":28.242},{"c":28.39,"h":28.47,"l":28.305,"n":298,"o":28.33,"t":"2026-10-12T13:30:00Z","v":31071,"vw":28.396354},{"c":28.35,"h":28.39,"l":28.3,"n":417,"o":28.39,"t":"2026-10-12T13:45:00Z","v":23718,"vw":28.353125},{"c":28.39,"h":28.43,"l":28.34,"n":505,"o":28.35,"t":"2026-10-12T14:00:00Z","v":35736,"vw":28.376636},{"c":28.43,"h":28.455,"l":28.36,"n":443,"o":28.39,"t":"2026-10-12T14:15:00Z","v":26475,"vw":28.412929},{"c":28.425,"h":28.44,"l":28.395,"n":458,"o":28.42,"t":"2026-10-12T14:30:00Z","v":23434,"vw":28.419089},{"c":28.475,"h":28.485,"l":28.43,"n":347,"o":28.43,"t":"2026-10-12T14:45:00Z","v":15392,"vw":28.460941},{"c":28.4543,"h":28.495,"l":28.405,"n":365,"o":28.48,"t":"2026-10-12T15:00:00Z","v":18676,"vw":28.452961},{"c":28.52,"h":28.525,"l":28.445,"n":447,"o":28.455,"t":"2026-10-12T15:15:00Z","v":24347,"vw":28.474705},{"c":28.56,"h":28.57,"l":28.505,"n":400,"o":28.515,"t":"2026-10-12T15:30:00Z","v":21604,"vw":28.547041},{"c":28.555,"h":28.565,"l":28.55,"n":386,"o":28.565,"t":"2026-10-12T15:45:00Z","v":22147,"vw":28.557217},{"c":28.58,"h":28.585,"l":28.555,"n":408,"o":28.555,"t":"2026-10-12T16:00:00Z","v":26224,"vw":28.57778},{"c":28.595,"h":28.6,"l":28.565,"n":368,"o":28.575,"t":"2026-10-12T16:15:00Z","v":18442,"vw":28.587099},{"c":28.615,"h":28.625,"l":28.585,"n":449,"o":28.59,"t":"2026-10-12T16:30:00Z","v":22225,"vw":28.606338},{"c":28.615,"h":28.625,"l":28.605,"n":349,"o":28.615,"t":"2026-10-12T16:45:00Z","v":16945,"vw":28.61629},{"c":28.635,"h":28.635,"l":28.59,"n":393,"o":28.615,"t":"2026-10-12T17:00:00Z","v":21025,"vw":28.611878},{"c":28.615,"h":28.67,"l":28.61,"n":426,"o":28.63,"t":"2026-10-12T17:15:00Z","v":25034,"vw":28.637589},{"c":28.61,"h":28.63,"l":28.595,"n":379,"o":28.615,"t":"2026-10-12T17:30:00Z","v":18268,"vw":28.609239},{"c":28.625,"h":28.635,"l":28.6,"n":460,"o":28.61,"t":"2026-10-12T17:45:00Z","v":27094,"vw":28.61566},{"c":28.585,"h":28.635,"l":28.58,"n":360,"o":28.625,"t":"2026-10-12T18:00:00Z","v":17570,"vw":28.612007},{"c":28.59,"h":28.595,"l":28.57,"n":483,"o":28.585,"t":"2026-10-12T18:15:00Z","v":26174,"vw":28.585025},{"c":28.585,"h":28.605,"l":28.575,"n":425,"o":28.595,"t":"2026-10-12T18:30:00Z","v":23152,"vw":28.590197},{"c":28.585,"h":28.585,"l":28.56,"n":443,"o":28.58,"t":"2026-10-12T18:45:00Z","v":23906,"vw":28.57741},{"c":28.595,"h":28.61,"l":28.575,"n":628,"o":28.59,"t":"2026-10-12T19:00:00Z","v":35380,"vw":28.591635},{"c":28.6,"h":28.605,"l":28.58,"n":609,"o":28.6,"t":"2026-10-12T19:15:00Z","v":36104,"vw":28.592397},{"c":28.51,"h":28.6,"l":28.51,"n":847,"o":28.6,"t":"2026-10-12T19:30:00Z","v":60204,"vw":28.555261},{"c":28.505,"h":28.515,"l":28.465,"n":2742,"o":28.515,"t":"2026-10-12T19:45:00Z","v":231828,"vw":28.48732},{"c":28.5,"h":28.5,"l":28.5,"n":28,"o":28.5,"t":"2026-10-12T20:00:00Z","v":287060,"vw":28.5},{"c":28.55,"h":28.72,"l":28.535,"n":393,"o":28.68,"t":"2026-10-13T13:30:00Z","v":22929,"vw":28.637298},{"c":28.33,"h":28.585,"l":28.33,"n":384,"o":28.55,"t":"2026-10-13T13:45:00Z","v":14481,"vw":28.477655},{"c":28.29,"h":28.325,"l":28.23,"n":693,"o":28.32,"t":"2026-10-13T14:00:00Z","v":42718,"vw":28.26903},{"c":28.41,"h":28.415,"l":28.275,"n":430,"o":28.285,"t":"2026-10-13T14:15:00Z","v":19135,"vw":28.360595},{"c":28.36,"h":28.435,"l":28.35,"n":464,"o":28.43,"t":"2026-10-13T14:30:00Z","v":20885,"vw":28.380469},{"c":28.41,"h":28.44,"l":28.36,"n":462,"o":28.37,"t":"2026-10-13T14:45:00Z","v":19606,"vw":28.405121},{"c":28.42,"h":28.44,"l":28.395,"n":526,"o":28.4,"t":"2026-10-13T15:00:00Z","v":24347,"vw":28.417353},{"c":28.425,"h":28.45,"l":28.405,"n":363,"o":28.415,"t":"2026-10-13T15:15:00Z","v":15742,"vw":28.42731},{"c":28.415,"h":28.445,"l":28.415,"n":486,"o":28.43,"t":"2026-10-13T15:30:00Z","v":19582,"vw":28.431151},{"c":28.365,"h":28.41,"l":28.36,"n":456,"o":28.41,"t":"2026-10-13T15:45:00Z","v":19974,"vw":28.374719},{"c":28.31,"h":28.365,"l":28.285,"n":457,"o":28.365,"t":"2026-10-13T16:00:00Z","v":18850,"vw":28.327127},{"c":28.285,"h":28.32,"l":28.28,"n":381,"o":28.32,"t":"2026-10-13T16:15:00Z","v":14658,"vw":28.303802},{"c":28.289,"h":28.29,"l":28.2597,"n":397,"o":28.28,"t":"2026-10-13T16:30:00Z","v":18611,"vw":28.273484},{"c":28.295,"h":28.3011,"l":28.2707,"n":366,"o":28.285,"t":"2026-10-13T16:45:00Z","v":15249,"vw":28.288249},{"c":28.3,"h":28.315,"l":28.27,"n":336,"o":28.29,"t":"2026-10-13T17:00:00Z","v":13923,"vw":28.294753},{"c":28.31,"h":28.3301,"l":28.295,"n":474,"o":28.305,"t":"2026-10-13T17:15:00Z","v":18117,"vw":28.311716},{"c":28.345,"h":28.3499,"l":28.31,"n":367,"o":28.31,"t":"2026-10-13T17:30:00Z","v":16418,"vw":28.329933},{"c":28.295,"h":28.34,"l":28.285,"n":354,"o":28.34,"t":"2026-10-13T17:45:00Z","v":13832,"vw":28.304423},{"c":28.34,"h":28.38,"l":28.3,"n":593,"o":28.3,"t":"2026-10-13T18:00:00Z","v":30809,"vw":28.339137},{"c":28.36,"h":28.3729,"l":28.335,"n":529,"o":28.34,"t":"2026-10-13T18:15:00Z","v":31072,"vw":28.355722},{"c":28.39,"h":28.395,"l":28.345,"n":641,"o":28.37,"t":"2026-10-13T18:30:00Z","v":27106,"vw":28.370538},{"c":28.395,"h":28.395,"l":28.365,"n":473,"o":28.39,"t":"2026-10-13T18:45:00Z","v":18105,"vw":28.37969},{"c":28.405,"h":28.405,"l":28.385,"n":610,"o":28.395,"t":"2026-10-13T19:00:00Z","v":37725,"vw":28.39507},{"c":28.395,"h":28.42,"l":28.395,"n":684,"o":28.4,"t":"2026-10-13T19:15:00Z","v":28634,"vw":28.40662},{"c":28.405,"h":28.435,"l":28.36,"n":937,"o":28.39,"t":"2026-10-13T19:30:00Z","v":52041,"vw":28.397346},{"c":28.37,"h":28.47,"l":28.35,"n":2365,"o":28.41,"t":"2026-10-13T19:45:00Z","v":219929,"vw":28.406381},{"c":28.36,"h":28.36,"l":28.36,"n":38,"o":28.36,"t":"2026-10-13T20:00:00Z","v":396955,"vw":28.36},{"c":28.2,"h":28.45,"l":28.2,"n":12,"o":28.4,"t":"2026-10-14T09:00:00Z","v":1010,"vw":28.4},{"c":28.11,"h":28.25,"l":28.11,"n":5,"o":28.25,"t":"2026-10-14T10:45:00Z","v":500,"vw":28.164648},{"c":28.25,"h":28.25,"l":28.12,"n":22,"o":28.25,"t":"2026-10-14T11:00:00Z","v":3000,"vw":28.235277},{"c":28.25,"h":28.25,"l":28.25,"n":3,"o":28.25,"t":"2026-10-14T11:15:00Z","v":500,"vw":28.25},{"c":28.1,"h":28.11,"l":28.1,"n":7,"o":28.11,"t":"2026-10-14T12:30:00Z","v":305,"vw":28.103333},{"c":28,"h":28.02,"l":28,"n":5,"o":28.02,"t":"2026-10-14T12:45:00Z","v":420,"vw":28.012121},{"c":28.105,"h":28.34,"l":28,"n":839,"o":28,"t":"2026-10-14T13:30:00Z","v":63434,"vw":28.095965},{"c":28.085,"h":28.12,"l":28,"n":851,"o":28.1,"t":"2026-10-14T13:45:00Z","v":39014,"vw":28.051324},{"c":28.05,"h":28.13,"l":28.03,"n":1076,"o":28.08,"t":"2026-10-14T14:00:00Z","v":70788,"vw":28.072669},{"c":28.16,"h":28.17,"l":28.03,"n":748,"o":28.055,"t":"2026-10-14T14:15:00Z","v":36295,"vw":28.103919},{"c":28.22,"h":28.24,"l":28.155,"n":841,"o":28.16,"t":"2026-10-14T14:30:00Z","v":43139,"vw":28.182562},{"c":28.235,"h":28.24,"l":28.165,"n":825,"o":28.215,"t":"2026-10-14T14:45:00Z","v":45241,"vw":28.208038},{"c":28.21,"h":28.23,"l":28.165,"n":687,"o":28.23,"t":"2026-10-14T15:00:00Z","v":38682,"vw":28.188404},{"c":28.23,"h":28.2399,"l":28.19,"n":642,"o":28.21,"t":"2026-10-14T15:15:00Z","v":34583,"vw":28.222024},{"c":28.32,"h":28.325,"l":28.23,"n":837,"o":28.235,"t":"2026-10-14T15:30:00Z","v":41233,"vw":28.292965},{"c":28.345,"h":28.35,"l":28.3,"n":566,"o":28.315,"t":"2026-10-14T15:45:00Z","v":31096,"vw":28.32566},{"c":28.31,"h":28.345,"l":28.28,"n":690,"o":28.34,"t":"2026-10-14T16:00:00Z","v":35172,"vw":28.309099},{"c":28.315,"h":28.325,"l":28.26,"n":593,"o":28.315,"t":"2026-10-14T16:15:00Z","v":31011,"vw":28.293616},{"c":28.26,"h":28.325,"l":28.26,"n":504,"o":28.31,"t":"2026-10-14T16:30:00Z","v":24740,"vw":28.300883},{"c":28.22,"h":28.255,"l":28.21,"n":508,"o":28.25,"t":"2026-10-14T16:45:00Z","v":21657,"vw":28.228941},{"c":28.195,"h":28.24,"l":28.18,"n":506,"o":28.23,"t":"2026-10-14T17:00:00Z","v":24929,"vw":28.206437},{"c":28.25,"h":28.2599,"l":28.185,"n":798,"o":28.19,"t":"2026-10-14T17:15:00Z","v":40296,"vw":28.225412},{"c":28.215,"h":28.2799,"l":28.21,"n":857,"o":28.255,"t":"2026-10-14T17:30:00Z","v":66955,"vw":28.253986},{"c":28.225,"h":28.235,"l":28.205,"n":701,"o":28.215,"t":"2026-10-14T17:45:00Z","v":41066,"vw":28.219975},{"c":28.2199,"h":28.23,"l":28.185,"n":680,"o":28.225,"t":"2026-10-14T18:00:00Z","v":39911,"vw":28.208261},{"c":28.265,"h":28.265,"l":28.205,"n":764,"o":28.215,"t":"2026-10-14T18:15:00Z","v":40446,"vw":28.234716},{"c":28.24,"h":28.26,"l":28.225,"n":694,"o":28.26,"t":"2026-10-14T18:30:00Z","v":36984,"vw":28.241555},{"c":28.215,"h":28.24,"l":28.205,"n":790,"o":28.24,"t":"2026-10-14T18:45:00Z","v":56282,"vw":28.218356},{"c":28.255,"h":28.26,"l":28.19,"n":1006,"o":28.21,"t":"2026-10-14T19:00:00Z","v":63055,"vw":28.223973},{"c":28.33,"h":28.335,"l":28.235,"n":1427,"o":28.25,"t":"2026-10-14T19:15:00Z","v":122924,"vw":28.272142},{"c":28.27,"h":28.335,"l":28.265,"n":1566,"o":28.325,"t":"2026-10-14T19:30:00Z","v":131242,"vw":28.305846},{"c":28.27,"h":28.325,"l":28.255,"n":4123,"o":28.275,"t":"2026-10-14T19:45:00Z","v":340645,"vw":28.294331},{"c":28.35,"h":28.56,"l":28.27,"n":56,"o":28.27,"t":"2026-10-14T20:00:00Z","v":374104,"vw":28.290973},{"c":27.32,"h":28.3485,"l":27.32,"n":26,"o":28.29,"t":"2026-10-14T20:15:00Z","v":2322,"vw":27.992707},{"c":28.1059,"h":28.45,"l":27.5,"n":6,"o":27.5,"t":"2026-10-14T20:30:00Z","v":4416,"vw":27.802972},{"c":28.19,"h":28.19,"l":28.0189,"n":14,"o":28.19,"t":"2026-10-14T20:45:00Z","v":1670,"vw":28.136884},{"c":27.88,"h":27.88,"l":27.88,"n":1,"o":27.88,"t":"2026-10-14T21:00:00Z","v":444,"vw":27.88},{"c":28.36,"h":28.36,"l":27.84,"n":16,"o":27.88,"t":"2026-10-14T21:15:00Z","v":2439,"vw":27.875906},{"c":27.9,"h":28,"l":27.79,"n":8,"o":28,"t":"2026-10-14T21:30:00Z","v":509,"vw":27.908421},{"c":27.84,"h":27.9,"l":27.6,"n":21,"o":27.9,"t":"2026-10-14T21:45:00Z","v":1103,"vw":27.829814},{"c":28.14,"h":28.16,"l":28.14,"n":5,"o":28.16,"t":"2026-10-14T22:00:00Z","v":313,"vw":28.15},{"c":27.58,"h":27.58,"l":27.58,"n":16,"o":27.58,"t":"2026-10-14T22:15:00Z","v":370,"vw":27.58},{"c":27.9,"h":27.9,"l":27.6,"n":3,"o":27.6,"t":"2026-10-14T22:45:00Z","v":2301,"vw":27.769565},{"c":27.3519,"h":27.5,"l":27.3519,"n":4,"o":27.5,"t":"2026-10-14T23:00:00Z","v":307,"vw":27.448697},{"c":27.81,"h":27.81,"l":27.81,"n":2,"o":27.81,"t":"2026-10-15T08:00:00Z","v":101,"vw":27.81},{"c":27.5989,"h":27.7,"l":27.5989,"n":2,"o":27.7,"t":"2026-10-15T11:15:00Z","v":250,"vw":27.63934},{"c":27.38,"h":27.59,"l":27.38,"n":4,"o":27.59,"t":"2026-10-15T11:30:00Z","v":300,"vw":27.485},{"c":27.52,"h":27.52,"l":27.51,"n":2,"o":27.51,"t":"2026-10-15T12:00:00Z","v":200,"vw":27.515},{"c":27.33,"h":27.33,"l":27.33,"n":7,"o":27.33,"t":"2026-10-15T12:30:00Z","v":722,"vw":27.33},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-15T12:45:00Z","v":1000,"vw":27.6},{"c":27.6875,"h":27.6875,"l":27.6875,"n":1,"o":27.6875,"t":"2026-10-15T13:00:00Z","v":150,"vw":27.6875},{"c":27.81,"h":27.81,"l":27.51,"n":14,"o":27.51,"t":"2026-10-15T13:15:00Z","v":1090,"vw":27.771881},{"c":28.1,"h":28.2,"l":27.6,"n":1143,"o":27.75,"t":"2026-10-15T13:30:00Z","v":129982,"vw":27.892383},{"c":28.67,"h":28.71,"l":28.07,"n":2059,"o":28.09,"t":"2026-10-15T13:45:00Z","v":194154,"vw":28.537122},{"c":28.51,"h":28.81,"l":28.42,"n":3282,"o":28.68,"t":"2026-10-15T14:00:00Z","v":291088,"vw":28.570448},{"c":28.56,"h":28.62,"l":28.45,"n":3100,"o":28.52,"t":"2026-10-15T14:15:00Z","v":277027,"vw":28.553574},{"c":28.67,"h":28.77,"l":28.55,"n":1726,"o":28.555,"t":"2026-10-15T14:30:00Z","v":210259,"vw":28.706274},{"c":28.63,"h":28.67,"l":28.55,"n":1248,"o":28.66,"t":"2026-10-15T14:45:00Z","v":80934,"vw":28.616785},{"c":28.4611,"h":28.655,"l":28.45,"n":1273,"o":28.635,"t":"2026-10-15T15:00:00Z","v":90399,"vw":28.546643},{"c":28.46,"h":28.51,"l":28.3992,"n":1264,"o":28.45,"t":"2026-10-15T15:15:00Z","v":98822,"vw":28.451866},{"c":28.525,"h":28.535,"l":28.455,"n":1614,"o":28.455,"t":"2026-10-15T15:30:00Z","v":130560,"vw":28.505488},{"c":28.495,"h":28.555,"l":28.46,"n":1028,"o":28.538188,"t":"2026-10-15T15:45:00Z","v":64246,"vw":28.509109},{"c":28.625,"h":28.635,"l":28.48,"n":2378,"o":28.5,"t":"2026-10-15T16:00:00Z","v":266176,"vw":28.571368},{"c":28.69,"h":28.69,"l":28.58,"n":963,"o":28.62,"t":"2026-10-15T16:15:00Z","v":72365,"vw":28.644355},{"c":28.765,"h":28.765,"l":28.68,"n":1052,"o":28.69,"t":"2026-10-15T16:30:00Z","v":104697,"vw":28.737832},{"c":28.775,"h":28.815,"l":28.74,"n":1180,"o":28.77,"t":"2026-10-15T16:45:00Z","v":72578,"vw":28.771816},{"c":28.78,"h":28.81,"l":28.755,"n":996,"o":28.775,"t":"2026-10-15T17:00:00Z","v":70641,"vw":28.768271},{"c":28.76,"h":28.77,"l":28.73,"n":817,"o":28.77,"t":"2026-10-15T17:15:00Z","v":56259,"vw":28.753312},{"c":28.775,"h":28.805,"l":28.755,"n":854,"o":28.765,"t":"2026-10-15T17:30:00Z","v":58305,"vw":28.77789},{"c":28.76,"h":28.82,"l":28.735,"n":866,"o":28.77,"t":"2026-10-15T17:45:00Z","v":53973,"vw":28.785739},{"c":28.745,"h":28.81,"l":28.715,"n":1440,"o":28.765,"t":"2026-10-15T18:00:00Z","v":130187,"vw":28.755195},{"c":28.725,"h":28.76,"l":28.7,"n":1041,"o":28.74,"t":"2026-10-15T18:15:00Z","v":79034,"vw":28.724901},{"c":28.52,"h":28.75,"l":28.47,"n":2059,"o":28.7274,"t":"2026-10-15T18:30:00Z","v":180686,"vw":28.571202},{"c":28.585,"h":28.61,"l":28.51,"n":1107,"o":28.525,"t":"2026-10-15T18:45:00Z","v":63787,"vw":28.566492},{"c":28.63,"h":28.635,"l":28.585,"n":1342,"o":28.59,"t":"2026-10-15T19:00:00Z","v":97865,"vw":28.609663},{"c":28.765,"h":28.79,"l":28.62,"n":2231,"o":28.64,"t":"2026-10-15T19:15:00Z","v":388798,"vw":28.657925},{"c":28.74,"h":28.785,"l":28.705,"n":1588,"o":28.765,"t":"2026-10-15T19:30:00Z","v":126474,"vw":28.74703},{"c":28.86,"h":28.86,"l":28.69,"n":5916,"o":28.745,"t":"2026-10-15T19:45:00Z","v":681282,"vw":28.775066},{"c":28.85,"h":28.87,"l":28.85,"n":40,"o":28.87,"t":"2026-10-15T20:00:00Z","v":519692,"vw":28.86993},{"c":28.88,"h":28.88,"l":28.85,"n":13,"o":28.85,"t":"2026-10-15T20:15:00Z","v":1501,"vw":28.863673},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-15T20:45:00Z","v":190,"vw":28.8},{"c":29.295,"h":29.32,"l":28.86,"n":1068,"o":29.05,"t":"2026-10-16T13:30:00Z","v":125123,"vw":29.116623},{"c":29.29,"h":29.42,"l":29.28,"n":1411,"o":29.3,"t":"2026-10-16T13:45:00Z","v":126392,"vw":29.340802},{"c":29.32,"h":29.38,"l":29.265,"n":1333,"o":29.3,"t":"2026-10-16T14:00:00Z","v":87659,"vw":29.323159},{"c":29.42,"h":29.46,"l":29.315,"n":1121,"o":29.315,"t":"2026-10-16T14:15:00Z","v":66126,"vw":29.394406},{"c":29.36,"h":29.45,"l":29.34,"n":969,"o":29.42,"t":"2026-10-16T14:30:00Z","v":74776,"vw":29.385135},{"c":29.345,"h":29.385,"l":29.3,"n":703,"o":29.365,"t":"2026-10-16T14:45:00Z","v":57358,"vw":29.339223},{"c":29.43,"h":29.44,"l":29.35,"n":823,"o":29.35,"t":"2026-10-16T15:00:00Z","v":58879,"vw":29.401161},{"c":29.365,"h":29.445,"l":29.35,"n":926,"o":29.43,"t":"2026-10-16T15:15:00Z","v":66333,"vw":29.393479},{"c":29.35,"h":29.4,"l":29.3212,"n":940,"o":29.365,"t":"2026-10-16T15:30:00Z","v":64155,"vw":29.355619},{"c":29.305,"h":29.355,"l":29.295,"n":653,"o":29.35,"t":"2026-10-16T15:45:00Z","v":40066,"vw":29.328697},{"c":29.22,"h":29.31,"l":29.22,"n":661,"o":29.31,"t":"2026-10-16T16:00:00Z","v":43140,"vw":29.264708},{"c":29.2,"h":29.22,"l":29.17,"n":671,"o":29.22,"t":"2026-10-16T16:15:00Z","v":36078,"vw":29.196924},{"c":29.185,"h":29.215,"l":29.17,"n":547,"o":29.205,"t":"2026-10-16T16:30:00Z","v":27637,"vw":29.191748},{"c":29.12,"h":29.195,"l":29.09,"n":587,"o":29.19,"t":"2026-10-16T16:45:00Z","v":31870,"vw":29.127424},{"c":29.065,"h":29.125,"l":29.06,"n":684,"o":29.12,"t":"2026-10-16T17:00:00Z","v":38059,"vw":29.098049},{"c":29.165,"h":29.18,"l":29.04,"n":691,"o":29.07,"t":"2026-10-16T17:15:00Z","v":36702,"vw":29.112025},{"c":29.15,"h":29.18,"l":29.1,"n":879,"o":29.16,"t":"2026-10-16T17:30:00Z","v":52799,"vw":29.144383},{"c":29.13,"h":29.145,"l":29.12,"n":644,"o":29.145,"t":"2026-10-16T17:45:00Z","v":27861,"vw":29.127972},{"c":29.165,"h":29.165,"l":29.1,"n":825,"o":29.135,"t":"2026-10-16T18:00:00Z","v":43625,"vw":29.128422},{"c":29.155,"h":29.175,"l":29.12,"n":696,"o":29.16,"t":"2026-10-16T18:15:00Z","v":38759,"vw":29.153077},{"c":29.1958,"h":29.215,"l":29.14,"n":870,"o":29.155,"t":"2026-10-16T18:30:00Z","v":52525,"vw":29.182924},{"c":29.215,"h":29.225,"l":29.19,"n":771,"o":29.2,"t":"2026-10-16T18:45:00Z","v":39920,"vw":29.209193},{"c":29.2,"h":29.245,"l":29.2,"n":922,"o":29.215,"t":"2026-10-16T19:00:00Z","v":49312,"vw":29.225089},{"c":29.225,"h":29.245,"l":29.19,"n":1008,"o":29.195,"t":"2026-10-16T19:15:00Z","v":63540,"vw":29.223168},{"c":29.175,"h":29.245,"l":29.145,"n":1438,"o":29.225,"t":"2026-10-16T19:30:00Z","v":98954,"vw":29.20618},{"c":29.19,"h":29.255,"l":29.165,"n":4517,"o":29.175,"t":"2026-10-16T19:45:00Z","v":449801,"vw":29.219933},{"c":29.2,"h":29.2,"l":29.2,"n":44,"o":29.2,"t":"2026-10-16T20:00:00Z","v":477130,"vw":29.2},{"c":29.26,"h":29.26,"l":29.26,"n":7,"o":29.26,"t":"2026-10-19T11:30:00Z","v":853,"vw":29.26},{"c":29.24,"h":29.24,"l":29.24,"n":2,"o":29.24,"t":"2026-10-19T12:15:00Z","v":245,"vw":29.24},{"c":29.06,"h":29.09,"l":29.06,"n":3,"o":29.09,"t":"2026-10-19T12:45:00Z","v":525,"vw":29.075},{"c":29.16,"h":29.2,"l":29.11,"n":469,"o":29.14,"t":"2026-10-19T13:30:00Z","v":49882,"vw":29.155127},{"c":29.08,"h":29.155,"l":29.06,"n":479,"o":29.14,"t":"2026-10-19T13:45:00Z","v":25699,"vw":29.096053},{"c":29.14,"h":29.17,"l":29.08,"n":915,"o":29.095,"t":"2026-10-19T14:00:00Z","v":45517,"vw":29.125966},{"c":29.125,"h":29.16,"l":29.09,"n":697,"o":29.14,"t":"2026-10-19T14:15:00Z","v":27493,"vw":29.125149},{"c":29.07,"h":29.14,"l":29.06,"n":792,"o":29.125,"t":"2026-10-19T14:30:00Z","v":51711,"vw":29.102903},{"c":29.09,"h":29.095,"l":29.06,"n":549,"o":29.065,"t":"2026-10-19T14:45:00Z","v":23490,"vw":29.07484},{"c":29.195,"h":29.2,"l":29.08,"n":741,"o":29.085,"t":"2026-10-19T15:00:00Z","v":33159,"vw":29.146073},{"c":29.085,"h":29.195,"l":29.085,"n":752,"o":29.195,"t":"2026-10-19T15:15:00Z","v":35966,"vw":29.13883},{"c":29.08,"h":29.105,"l":29.075,"n":580,"o":29.085,"t":"2026-10-19T15:30:00Z","v":31054,"vw":29.090158},{"c":29.07,"h":29.11,"l":29.05,"n":781,"o":29.085,"t":"2026-10-19T15:45:00Z","v":40136,"vw":29.079069},{"c":29,"h":29.075,"l":28.995,"n":588,"o":29.075,"t":"2026-10-19T16:00:00Z","v":27328,"vw":29.0167},{"c":29.015,"h":29.04,"l":28.975,"n":583,"o":28.995,"t":"2026-10-19T16:15:00Z","v":27623,"vw":29.012872},{"c":29.035,"h":29.045,"l":29.005,"n":482,"o":29.01,"t":"2026-10-19T16:30:00Z","v":21535,"vw":29.026215},{"c":29.065,"h":29.065,"l":28.97,"n":1028,"o":29.035,"t":"2026-10-19T16:45:00Z","v":184922,"vw":29.007148},{"c":28.995,"h":29.065,"l":28.99,"n":614,"o":29.065,"t":"2026-10-19T17:00:00Z","v":37202,"vw":29.021171},{"c":29.035,"h":29.045,"l":28.99,"n":473,"o":28.9912,"t":"2026-10-19T17:15:00Z","v":31389,"vw":29.015973},{"c":29.045,"h":29.055,"l":29.02,"n":564,"o":29.04,"t":"2026-10-19T17:30:00Z","v":24315,"vw":29.036232},{"c":29.045,"h":29.065,"l":29.035,"n":518,"o":29.045,"t":"2026-10-19T17:45:00Z","v":23959,"vw":29.048886},{"c":29.075,"h":29.075,"l":29.025,"n":690,"o":29.05,"t":"2026-10-19T18:00:00Z","v":32672,"vw":29.044541},{"c":29.045,"h":29.095,"l":29.045,"n":611,"o":29.075,"t":"2026-10-19T18:15:00Z","v":45783,"vw":29.065},{"c":29.055,"h":29.065,"l":29.04,"n":677,"o":29.045,"t":"2026-10-19T18:30:00Z","v":42076,"vw":29.051517},{"c":29.075,"h":29.08,"l":29.04,"n":861,"o":29.055,"t":"2026-10-19T18:45:00Z","v":80154,"vw":29.054351},{"c":29.105,"h":29.11,"l":29.075,"n":969,"o":29.075,"t":"2026-10-19T19:00:00Z","v":73281,"vw":29.098385},{"c":29.125,"h":29.14,"l":29.085,"n":1411,"o":29.1,"t":"2026-10-19T19:15:00Z","v":86472,"vw":29.11297},{"c":29.105,"h":29.13,"l":29.06,"n":2168,"o":29.12,"t":"2026-10-19T19:30:00Z","v":396127,"vw":29.110462},{"c":29.125,"h":29.13,"l":29.055,"n":4766,"o":29.1,"t":"2026-10-19T19:45:00Z","v":671587,"vw":29.104451},{"c":29.13,"h":29.13,"l":29.125,"n":44,"o":29.125,"t":"2026-10-19T20:00:00Z","v":481751,"vw":29.129999},{"c":29.54,"h":29.61,"l":29.2,"n":618,"o":29.2,"t":"2026-10-20T13:30:00Z","v":54947,"vw":29.341061},{"c":29.62,"h":29.685,"l":29.53,"n":869,"o":29.58,"t":"2026-10-20T13:45:00Z","v":58127,"vw":29.61544},{"c":29.48,"h":29.625,"l":29.415,"n":895,"o":29.59,"t":"2026-10-20T14:00:00Z","v":49772,"vw":29.504664},{"c":29.52,"h":29.61,"l":29.44,"n":1011,"o":29.48,"t":"2026-10-20T14:15:00Z","v":69606,"vw":29.544843},{"c":29.5,"h":29.54,"l":29.44,"n":842,"o":29.52,"t":"2026-10-20T14:30:00Z","v":37586,"vw":29.493832},{"c":29.47,"h":29.565,"l":29.46,"n":1133,"o":29.5,"t":"2026-10-20T14:45:00Z","v":78969,"vw":29.509179},{"c":29.43,"h":29.49,"l":29.35,"n":1073,"o":29.475,"t":"2026-10-20T15:00:00Z","v":49105,"vw":29.403834},{"c":29.31,"h":29.48,"l":29.31,"n":1269,"o":29.44,"t":"2026-10-20T15:15:00Z","v":77011,"vw":29.412166},{"c":29.41,"h":29.41,"l":29.28,"n":740,"o":29.31,"t":"2026-10-20T15:30:00Z","v":32151,"vw":29.338474},{"c":29.345,"h":29.41,"l":29.335,"n":572,"o":29.41,"t":"2026-10-20T15:45:00Z","v":23721,"vw":29.370697},{"c":29.305,"h":29.37,"l":29.295,"n":576,"o":29.345,"t":"2026-10-20T16:00:00Z","v":25887,"vw":29.339408},{"c":29.275,"h":29.33,"l":29.26,"n":746,"o":29.31,"t":"2026-10-20T16:15:00Z","v":35863,"vw":29.283775},{"c":29.275,"h":29.32,"l":29.265,"n":704,"o":29.28,"t":"2026-10-20T16:30:00Z","v":26380,"vw":29.287176},{"c":29.33,"h":29.34,"l":29.26,"n":984,"o":29.275,"t":"2026-10-20T16:45:00Z","v":49020,"vw":29.29816},{"c":29.31,"h":29.335,"l":29.295,"n":933,"o":29.335,"t":"2026-10-20T17:00:00Z","v":39687,"vw":29.316403},{"c":29.305,"h":29.33,"l":29.29,"n":954,"o":29.3,"t":"2026-10-20T17:15:00Z","v":61798,"vw":29.310502},{"c":29.365,"h":29.365,"l":29.305,"n":943,"o":29.305,"t":"2026-10-20T17:30:00Z","v":35378,"vw":29.334624},{"c":29.335,"h":29.37,"l":29.315,"n":715,"o":29.37,"t":"2026-10-20T17:45:00Z","v":26324,"vw":29.345761},{"c":29.355,"h":29.37,"l":29.335,"n":808,"o":29.34,"t":"2026-10-20T18:00:00Z","v":35677,"vw":29.355659},{"c":29.335,"h":29.36,"l":29.295,"n":866,"o":29.36,"t":"2026-10-20T18:15:00Z","v":39547,"vw":29.324164},{"c":29.325,"h":29.345,"l":29.32,"n":799,"o":29.335,"t":"2026-10-20T18:30:00Z","v":37649,"vw":29.336575},{"c":29.355,"h":29.355,"l":29.325,"n":1041,"o":29.33,"t":"2026-10-20T18:45:00Z","v":75735,"vw":29.340649},{"c":29.335,"h":29.36,"l":29.305,"n":1454,"o":29.355,"t":"2026-10-20T19:00:00Z","v":108084,"vw":29.328957},{"c":29.33,"h":29.36,"l":29.3,"n":1233,"o":29.34,"t":"2026-10-20T19:15:00Z","v":70663,"vw":29.338943},{"c":29.355,"h":29.355,"l":29.275,"n":1694,"o":29.32,"t":"2026-10-20T19:30:00Z","v":104884,"vw":29.309488},{"c":29.395,"h":29.47,"l":29.29,"n":6167,"o":29.355,"t":"2026-10-20T19:45:00Z","v":547565,"vw":29.376078},{"c":29.39,"h":29.39,"l":29.39,"n":46,"o":29.39,"t":"2026-10-20T20:00:00Z","v":389633,"vw":29.39},{"c":29.43,"h":29.4984,"l":29.34,"n":674,"o":29.48,"t":"2026-10-21T13:30:00Z","v":61363,"vw":29.447718},{"c":29.43,"h":29.535,"l":29.41,"n":716,"o":29.43,"t":"2026-10-21T13:45:00Z","v":47951,"vw":29.472641},{"c":29.31,"h":29.44,"l":29.235,"n":817,"o":29.43,"t":"2026-10-21T14:00:00Z","v":35256,"vw":29.326326},{"c":29.295,"h":29.33,"l":29.24,"n":761,"o":29.305,"t":"2026-10-21T14:15:00Z","v":36687,"vw":29.280398},{"c":29.355,"h":29.365,"l":29.275,"n":835,"o":29.305,"t":"2026-10-21T14:30:00Z","v":37358,"vw":29.323066},{"c":29.295,"h":29.36,"l":29.295,"n":735,"o":29.35,"t":"2026-10-21T14:45:00Z","v":30110,"vw":29.34106},{"c":29.28,"h":29.335,"l":29.26,"n":808,"o":29.295,"t":"2026-10-21T15:00:00Z","v":38844,"vw":29.291611},{"c":29.34,"h":29.345,"l":29.285,"n":587,"o":29.285,"t":"2026-10-21T15:15:00Z","v":27308,"vw":29.311677},{"c":29.305,"h":29.355,"l":29.305,"n":774,"o":29.34,"t":"2026-10-21T15:30:00Z","v":36198,"vw":29.321448},{"c":29.285,"h":29.305,"l":29.28,"n":562,"o":29.305,"t":"2026-10-21T15:45:00Z","v":23184,"vw":29.290102},{"c":29.295,"h":29.295,"l":29.265,"n":584,"o":29.28,"t":"2026-10-21T16:00:00Z","v":27278,"vw":29.280753},{"c":29.335,"h":29.335,"l":29.295,"n":633,"o":29.3,"t":"2026-10-21T16:15:00Z","v":24968,"vw":29.31786},{"c":29.395,"h":29.43,"l":29.335,"n":857,"o":29.335,"t":"2026-10-21T16:30:00Z","v":41596,"vw":29.38451},{"c":29.375,"h":29.39,"l":29.365,"n":543,"o":29.39,"t":"2026-10-21T16:45:00Z","v":18568,"vw":29.376613},{"c":29.375,"h":29.4,"l":29.375,"n":550,"o":29.38,"t":"2026-10-21T17:00:00Z","v":22248,"vw":29.386186},{"c":29.375,"h":29.3951,"l":29.37,"n":477,"o":29.37,"t":"2026-10-21T17:15:00Z","v":19873,"vw":29.387234},{"c":29.345,"h":29.39,"l":29.345,"n":440,"o":29.38,"t":"2026-10-21T17:30:00Z","v":26939,"vw":29.376524},{"c":29.355,"h":29.375,"l":29.34,"n":476,"o":29.35,"t":"2026-10-21T17:45:00Z","v":27221,"vw":29.359162},{"c":29.34,"h":29.355,"l":29.33,"n":587,"o":29.35,"t":"2026-10-21T18:00:00Z","v":28310,"vw":29.341633},{"c":29.36,"h":29.37,"l":29.34,"n":471,"o":29.35,"t":"2026-10-21T18:15:00Z","v":22369,"vw":29.353305},{"c":29.375,"h":29.375,"l":29.34,"n":556,"o":29.36,"t":"2026-10-21T18:30:00Z","v":39334,"vw":29.34996},{"c":29.26,"h":29.375,"l":29.26,"n":952,"o":29.37,"t":"2026-10-21T18:45:00Z","v":50191,"vw":29.32359},{"c":29.225,"h":29.255,"l":29.205,"n":1285,"o":29.25,"t":"2026-10-21T19:00:00Z","v":77516,"vw":29.225685},{"c":29.33,"h":29.33,"l":29.225,"n":1429,"o":29.225,"t":"2026-10-21T19:15:00Z","v":116215,"vw":29.251378},{"c":29.3,"h":29.34,"l":29.265,"n":1318,"o":29.33,"t":"2026-10-21T19:30:00Z","v":71002,"vw":29.297036},{"c":29.365,"h":29.375,"l":29.295,"n":3478,"o":29.3,"t":"2026-10-21T19:45:00Z","v":264869,"vw":29.349073},{"c":29.37,"h":29.37,"l":29.37,"n":29,"o":29.37,"t":"2026-10-21T20:00:00Z","v":351456,"vw":29.37},{"c":29.54,"h":29.54,"l":29.54,"n":8,"o":29.54,"t":"2026-10-21T21:15:00Z","v":410,"vw":29.54},{"c":29.62,"h":29.62,"l":29.62,"n":1,"o":29.62,"t":"2026-10-21T21:30:00Z","v":105,"vw":29.62},{"c":29.5,"h":29.5,"l":29.5,"n":2,"o":29.5,"t":"2026-10-21T22:15:00Z","v":199,"vw":29.5},{"c":29.73,"h":29.78,"l":29.43,"n":423,"o":29.43,"t":"2026-10-22T13:30:00Z","v":55937,"vw":29.642389},{"c":30,"h":30,"l":29.72,"n":523,"o":29.725,"t":"2026-10-22T13:45:00Z","v":20098,"vw":29.882631},{"c":29.95,"h":30.025,"l":29.91,"n":749,"o":30.01,"t":"2026-10-22T14:00:00Z","v":34075,"vw":29.960925},{"c":29.94,"h":29.99,"l":29.92,"n":672,"o":29.95,"t":"2026-10-22T14:15:00Z","v":25650,"vw":29.959915},{"c":29.87,"h":29.96,"l":29.81,"n":812,"o":29.94,"t":"2026-10-22T14:30:00Z","v":29370,"vw":29.880489},{"c":29.905,"h":29.925,"l":29.855,"n":1026,"o":29.88,"t":"2026-10-22T14:45:00Z","v":46298,"vw":29.885841},{"c":29.89,"h":29.92,"l":29.83,"n":998,"o":29.91,"t":"2026-10-22T15:00:00Z","v":44146,"vw":29.873377},{"c":29.9,"h":29.925,"l":29.88,"n":765,"o":29.88,"t":"2026-10-22T15:15:00Z","v":31587,"vw":29.897667},{"c":29.9,"h":29.93,"l":29.875,"n":1042,"o":29.895,"t":"2026-10-22T15:30:00Z","v":49343,"vw":29.894763},{"c":29.915,"h":29.93,"l":29.89,"n":723,"o":29.9,"t":"2026-10-22T15:45:00Z","v":26823,"vw":29.90932},{"c":29.92,"h":29.94,"l":29.885,"n":766,"o":29.92,"t":"2026-10-22T16:00:00Z","v":41403,"vw":29.915827},{"c":29.96,"h":29.99,"l":29.93,"n":637,"o":29.93,"t":"2026-10-22T16:15:00Z","v":24562,"vw":29.953661},{"c":29.94,"h":29.97,"l":29.935,"n":647,"o":29.945,"t":"2026-10-22T16:30:00Z","v":22667,"vw":29.956994},{"c":30.11,"h":30.12,"l":29.94,"n":786,"o":29.945,"t":"2026-10-22T16:45:00Z","v":40387,"vw":30.020719},{"c":30.09,"h":30.12,"l":30.07,"n":797,"o":30.11,"t":"2026-10-22T17:00:00Z","v":29265,"vw":30.087432},{"c":30.15,"h":30.16,"l":30.075,"n":821,"o":30.085,"t":"2026-10-22T17:15:00Z","v":29249,"vw":30.119889},{"c":30.13,"h":30.17,"l":30.105,"n":728,"o":30.15,"t":"2026-10-22T17:30:00Z","v":32468,"vw":30.139788},{"c":30.12,"h":30.15,"l":30.09,"n":738,"o":30.13,"t":"2026-10-22T17:45:00Z","v":26587,"vw":30.116296},{"c":30.14,"h":30.15,"l":30.1,"n":767,"o":30.125,"t":"2026-10-22T18:00:00Z","v":37586,"vw":30.125081},{"c":30.185,"h":30.185,"l":30.12,"n":925,"o":30.15,"t":"2026-10-22T18:15:00Z","v":46069,"vw":30.153427},{"c":30.15,"h":30.21,"l":30.145,"n":1087,"o":30.185,"t":"2026-10-22T18:30:00Z","v":55191,"vw":30.184396},{"c":30.205,"h":30.215,"l":30.15,"n":888,"o":30.155,"t":"2026-10-22T18:45:00Z","v":45702,"vw":30.195113},{"c":30.16,"h":30.23,"l":30.155,"n":1129,"o":30.205,"t":"2026-10-22T19:00:00Z","v":56649,"vw":30.206886},{"c":30.11,"h":30.18,"l":30.075,"n":1240,"o":30.15,"t":"2026-10-22T19:15:00Z","v":59676,"vw":30.125114},{"c":30.15,"h":30.175,"l":30.07,"n":1762,"o":30.115,"t":"2026-10-22T19:30:00Z","v":73267,"vw":30.116593},{"c":30.14,"h":30.19,"l":30.125,"n":3483,"o":30.15,"t":"2026-10-22T19:45:00Z","v":219566,"vw":30.161766},{"c":30.15,"h":30.15,"l":30.15,"n":51,"o":30.15,"t":"2026-10-22T20:00:00Z","v":329011,"vw":30.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.075,"strike":44.735548291593766,"iv":1.3448777870959223,"gamma":0.024607638104712923,"theta":-0.0558145812834083,"vega":0.023744686248202473,"rho":0.003869741156164293,"breakevenPct":51.94211705337901},{"delta":0.25,"premium":1.075,"strike":38.24071264172089,"iv":0.9892888703915871,"gamma":0.039158503810825813,"theta":-0.04631845666241259,"vega":0.026847237414933552,"rho":0.005029799995851907,"breakevenPct":30.400373604381073},{"delta":0.3,"premium":1.05679120736068,"strike":34.83446552146073,"iv":0.7570705205132889,"gamma":0.06299238331244346,"theta":-0.039009582049004926,"vega":0.02914247181829553,"rho":0.006184207916381742,"breakevenPct":19.04231087502956},{"delta":0.35,"premium":0.969411777955376,"strike":34.040107072321604,"iv":0.6517188083027584,"gamma":0.11690424934720464,"theta":-0.03398007464693379,"vega":0.02972701473346222,"rho":0.007330239856250555,"breakevenPct":16.117807131930284},{"delta":0.4,"premium":0.882032348550072,"strike":33.24574862318247,"iv":0.5463670960922278,"gamma":0.1708161153819659,"theta":-0.02895056724486265,"vega":0.03031155764862891,"rho":0.008476271796119372,"breakevenPct":13.193303388831005},{"delta":0.45,"premium":0.794652919144768,"strike":32.45139017404335,"iv":0.4410153838816972,"gamma":0.22472798141672706,"theta":-0.02392105984279152,"vega":0.0308961005637956,"rho":0.009622303735988186,"breakevenPct":10.268799645731729},{"delta":0.5,"premium":0.7072734897394641,"strike":31.65703172490422,"iv":0.3356636716711667,"gamma":0.27863984745148823,"theta":-0.018891552440720383,"vega":0.03148064347896229,"rho":0.010768335675857,"breakevenPct":7.344295902632453},{"delta":0.55,"premium":0.6198940603341601,"strike":30.86267327576509,"iv":0.23031195946063598,"gamma":0.33255171348624946,"theta":-0.01386204503864924,"vega":0.032065186394128975,"rho":0.011914367615725816,"breakevenPct":4.4197921595331735},{"delta":0.6,"premium":0.5325146309288561,"strike":30.068314826625965,"iv":0.12496024725010557,"gamma":0.38646357952101057,"theta":-0.008832537636578111,"vega":0.03264972930929567,"rho":0.013060399555594628,"breakevenPct":1.4952884164338975}],"put":[{"delta":0.1,"premium":0.8046596603040144,"strike":19.269350433254093,"iv":1.4836095399182463,"gamma":0.012998088298395565,"theta":-0.038237019721350546,"vega":0.014383849542487932,"rho":-0.003064899868291079,"breakevenPct":38.757244534162254},{"delta":0.15,"premium":1.075,"strike":21.8334217879917,"iv":1.370017526527453,"gamma":0.020354394839036477,"theta":-0.045798667030317576,"vega":0.019745838493970304,"rho":-0.004495319626851485,"breakevenPct":31.149513140989384},{"delta":0.2,"premium":1.075,"strike":24.866262996512706,"iv":0.990872356021351,"gamma":0.03346847436176772,"theta":-0.039722349991546516,"vega":0.0237358056534617,"rho":-0.005726304272496452,"breakevenPct":21.090338320024188},{"delta":0.25,"premium":1.1380418630632696,"strike":25.969874816357994,"iv":0.87324532326094,"gamma":0.04746267795868919,"theta":-0.03653188549003594,"vega":0.02578856744298383,"rho":-0.007009658294421416,"breakevenPct":17.639028347281172},{"delta":0.3,"premium":1.2042060824010565,"strike":26.987785883093178,"iv":0.767047817390053,"gamma":0.06148243255710499,"theta":-0.03348024463814463,"vega":0.027750704265940417,"rho":-0.008295558360869398,"breakevenPct":14.4823223857641},{"delta":0.35,"premium":1.2703703017388435,"strike":28.005696949828362,"iv":0.6608503115191662,"gamma":0.07550218715552079,"theta":-0.03042860378625331,"vega":0.029712841088897005,"rho":-0.00958145842731738,"breakevenPct":11.325616424247029},{"delta":0.4,"premium":1.3365345210766304,"strike":29.023608016563546,"iv":0.5546528056482791,"gamma":0.0895219417539366,"theta":-0.027376962934361992,"vega":0.03167497791185359,"rho":-0.010867358493765366,"breakevenPct":8.168910462729954},{"delta":0.45,"premium":1.4294918247991084,"strike":30.035109315237033,"iv":0.45454179388870286,"gamma":0.10262950268930932,"theta":-0.02449227770660194,"vega":0.033515954454543,"rho":-0.012172047567400661,"breakevenPct":5.122330048298745},{"delta":0.5,"premium":2.152534157531579,"strike":30.895873997061404,"iv":0.49756506124503036,"gamma":0.09428527545468565,"theta":-0.025533838437080104,"vega":0.03250764057546134,"rho":-0.01391859215750841,"breakevenPct":4.6655395040470085},{"delta":0.55,"premium":2.8755764902640504,"strike":31.756638678885775,"iv":0.540588328601358,"gamma":0.08594104822006197,"theta":-0.026575399167558272,"vega":0.031499326696379684,"rho":-0.01566513674761616,"breakevenPct":4.208748959795271},{"delta":0.6,"premium":3.5986188229965204,"strike":32.61740336071014,"iv":0.5836115959576854,"gamma":0.07759682098543831,"theta":-0.027616959898036437,"vega":0.03049101281729803,"rho":-0.017411681337723906,"breakevenPct":3.7519584155435344},{"delta":0.65,"premium":4.321661155728991,"strike":33.47816804253451,"iv":0.626634863314013,"gamma":0.06925259375081463,"theta":-0.0286585206285146,"vega":0.02948269893821637,"rho":-0.019158225927831656,"breakevenPct":3.295167871291797},{"delta":0.7,"premium":5.044703488461462,"strike":34.338932724358884,"iv":0.6696581306703404,"gamma":0.06090836651619098,"theta":-0.02970008135899277,"vega":0.028474385059134712,"rho":-0.020904770517939403,"breakevenPct":2.8383773270400607},{"delta":0.75,"premium":6.324066924066926,"strike":35.74646074646075,"iv":0.7407993564993566,"gamma":0.05124543114543113,"theta":-0.030962805662805664,"vega":0.026938610038610034,"rho":-0.023091349210711914,"breakevenPct":2.4132874879143524},{"delta":0.8,"premium":9.445045045045045,"strike":38.96396396396396,"iv":0.9050207207207208,"gamma":0.037217117117117116,"theta":-0.03295765765765766,"vega":0.023656756756756755,"rho":-0.026734592519202256,"breakevenPct":2.0931379140334307},{"delta":0.85,"premium":12.041795665634671,"strike":41.74922600619195,"iv":0.9532120743034056,"gamma":0.028152012383900936,"theta":-0.02789752321981425,"vega":0.019416408668730657,"rho":-0.029972055630016863,"breakevenPct":1.4678927344700594},{"delta":0.9,"premium":14.389576883384933,"strike":44.329205366357066,"iv":0.946297729618163,"gamma":0.02144406604747162,"theta":-0.019486790505675956,"vega":0.014720846233230136,"rho":-0.03301680307172885,"breakevenPct":0.6977496418834572}]},"raw":{"call":[{"delta":0.2,"premium":1.075,"strike":44.735548291593766,"iv":1.3448777870959223,"gamma":0.024607638104712923,"theta":-0.0558145812834083,"vega":0.023744686248202473,"rho":0.003869741156164293,"breakevenPct":51.94211705337901},{"delta":0.25,"premium":1.075,"strike":38.24071264172089,"iv":0.9892888703915871,"gamma":0.039158503810825813,"theta":-0.04631845666241259,"vega":0.026847237414933552,"rho":0.005029799995851907,"breakevenPct":30.400373604381073},{"delta":0.3,"premium":1.05679120736068,"strike":34.83446552146073,"iv":0.7570705205132889,"gamma":0.06299238331244346,"theta":-0.039009582049004926,"vega":0.02914247181829553,"rho":0.006184207916381742,"breakevenPct":19.04231087502956},{"delta":0.35,"premium":0.969411777955376,"strike":34.040107072321604,"iv":0.6517188083027584,"gamma":0.11690424934720464,"theta":-0.03398007464693379,"vega":0.02972701473346222,"rho":0.007330239856250555,"breakevenPct":16.117807131930284},{"delta":0.4,"premium":0.882032348550072,"strike":33.24574862318247,"iv":0.5463670960922278,"gamma":0.1708161153819659,"theta":-0.02895056724486265,"vega":0.03031155764862891,"rho":0.008476271796119372,"breakevenPct":13.193303388831005},{"delta":0.45,"premium":0.794652919144768,"strike":32.45139017404335,"iv":0.4410153838816972,"gamma":0.22472798141672706,"theta":-0.02392105984279152,"vega":0.0308961005637956,"rho":0.009622303735988186,"breakevenPct":10.268799645731729},{"delta":0.5,"premium":0.7072734897394641,"strike":31.65703172490422,"iv":0.3356636716711667,"gamma":0.27863984745148823,"theta":-0.018891552440720383,"vega":0.03148064347896229,"rho":0.010768335675857,"breakevenPct":7.344295902632453},{"delta":0.55,"premium":0.6198940603341601,"strike":30.86267327576509,"iv":0.23031195946063598,"gamma":0.33255171348624946,"theta":-0.01386204503864924,"vega":0.032065186394128975,"rho":0.011914367615725816,"breakevenPct":4.4197921595331735},{"delta":0.6,"premium":0.5325146309288561,"strike":30.068314826625965,"iv":0.12496024725010557,"gamma":0.38646357952101057,"theta":-0.008832537636578111,"vega":0.03264972930929567,"rho":0.013060399555594628,"breakevenPct":1.4952884164338975}],"put":[{"delta":0.1,"premium":0.8046596603040144,"strike":19.269350433254093,"iv":1.4836095399182463,"gamma":0.012998088298395565,"theta":-0.038237019721350546,"vega":0.014383849542487932,"rho":-0.003064899868291079,"breakevenPct":38.757244534162254},{"delta":0.15,"premium":1.075,"strike":21.8334217879917,"iv":1.370017526527453,"gamma":0.020354394839036477,"theta":-0.045798667030317576,"vega":0.019745838493970304,"rho":-0.004495319626851485,"breakevenPct":31.149513140989384},{"delta":0.2,"premium":1.075,"strike":24.866262996512706,"iv":0.990872356021351,"gamma":0.03346847436176772,"theta":-0.039722349991546516,"vega":0.0237358056534617,"rho":-0.005726304272496452,"breakevenPct":21.090338320024188},{"delta":0.25,"premium":1.1380418630632696,"strike":25.969874816357994,"iv":0.87324532326094,"gamma":0.04746267795868919,"theta":-0.03653188549003594,"vega":0.02578856744298383,"rho":-0.007009658294421416,"breakevenPct":17.639028347281172},{"delta":0.3,"premium":1.2042060824010565,"strike":26.987785883093178,"iv":0.767047817390053,"gamma":0.06148243255710499,"theta":-0.03348024463814463,"vega":0.027750704265940417,"rho":-0.008295558360869398,"breakevenPct":14.4823223857641},{"delta":0.35,"premium":1.2703703017388435,"strike":28.005696949828362,"iv":0.6608503115191662,"gamma":0.07550218715552079,"theta":-0.03042860378625331,"vega":0.029712841088897005,"rho":-0.00958145842731738,"breakevenPct":11.325616424247029},{"delta":0.4,"premium":1.3365345210766304,"strike":29.023608016563546,"iv":0.5546528056482791,"gamma":0.0895219417539366,"theta":-0.027376962934361992,"vega":0.03167497791185359,"rho":-0.010867358493765366,"breakevenPct":8.168910462729954},{"delta":0.45,"premium":1.4294918247991084,"strike":30.035109315237033,"iv":0.45454179388870286,"gamma":0.10262950268930932,"theta":-0.02449227770660194,"vega":0.033515954454543,"rho":-0.012172047567400661,"breakevenPct":5.122330048298745},{"delta":0.5,"premium":2.152534157531579,"strike":30.895873997061404,"iv":0.49756506124503036,"gamma":0.09428527545468565,"theta":-0.025533838437080104,"vega":0.03250764057546134,"rho":-0.01391859215750841,"breakevenPct":4.6655395040470085},{"delta":0.55,"premium":2.8755764902640504,"strike":31.756638678885775,"iv":0.540588328601358,"gamma":0.08594104822006197,"theta":-0.026575399167558272,"vega":0.031499326696379684,"rho":-0.01566513674761616,"breakevenPct":4.208748959795271},{"delta":0.6,"premium":3.5986188229965204,"strike":32.61740336071014,"iv":0.5836115959576854,"gamma":0.07759682098543831,"theta":-0.027616959898036437,"vega":0.03049101281729803,"rho":-0.017411681337723906,"breakevenPct":3.7519584155435344},{"delta":0.65,"premium":4.321661155728991,"strike":33.47816804253451,"iv":0.626634863314013,"gamma":0.06925259375081463,"theta":-0.0286585206285146,"vega":0.02948269893821637,"rho":-0.019158225927831656,"breakevenPct":3.295167871291797},{"delta":0.7,"premium":5.044703488461462,"strike":34.338932724358884,"iv":0.6696581306703404,"gamma":0.06090836651619098,"theta":-0.02970008135899277,"vega":0.028474385059134712,"rho":-0.020904770517939403,"breakevenPct":2.8383773270400607},{"delta":0.75,"premium":6.324066924066926,"strike":35.74646074646075,"iv":0.7407993564993566,"gamma":0.05124543114543113,"theta":-0.030962805662805664,"vega":0.026938610038610034,"rho":-0.023091349210711914,"breakevenPct":2.4132874879143524},{"delta":0.8,"premium":9.445045045045045,"strike":38.96396396396396,"iv":0.9050207207207208,"gamma":0.037217117117117116,"theta":-0.03295765765765766,"vega":0.023656756756756755,"rho":-0.026734592519202256,"breakevenPct":2.0931379140334307},{"delta":0.85,"premium":12.041795665634671,"strike":41.74922600619195,"iv":0.9532120743034056,"gamma":0.028152012383900936,"theta":-0.02789752321981425,"vega":0.019416408668730657,"rho":-0.029972055630016863,"breakevenPct":1.4678927344700594},{"delta":0.9,"premium":14.389576883384933,"strike":44.329205366357066,"iv":0.946297729618163,"gamma":0.02144406604747162,"theta":-0.019486790505675956,"vega":0.014720846233230136,"rho":-0.03301680307172885,"breakevenPct":0.6977496418834572}]}},"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"}}