{"symbol":"IBN","url":"https://intraalpha.com/companies/IBN","capturedAt":"2026-10-23T00:38:57.823Z","state":"ready","quote":{"symbol":"IBN","last_price":29.94,"prev_close":29.54,"regular_close":29.94,"change":0.4,"change_pct":1.3541,"regular_change":0.4,"regular_change_pct":1.3541,"extended_change":0,"extended_change_pct":0,"bid":27,"ask":29.9,"bid_size":200,"ask_size":100,"volume":6021066,"vwap":29.848853,"open":29.47,"high":29.985,"low":29.455,"close":29.94,"trade_count":32417,"last_trade_at":"2026-10-22T23:00:00.002230243Z","last_quote_at":"2026-10-22T23:56:59.241461642Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:38:41.971480681-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"IBN","fetched_at":"2026-10-23T00:38:57.419034+00:00","name":"ICICI Bank Limited","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"ICICI Bank Limited offers various banking products and financial services in India and internationally. The company is headquartered in Mumbai, India.","fiscal_year_end":"March","latest_quarter":"2026-09-30","market_cap":106040361000,"ebitda":null,"pe_ratio":17.27,"peg_ratio":0.525,"book_value":5.34,"dividend_per_share":null,"dividend_yield":null,"eps":1.71,"revenue_ttm":2121214853000,"gross_profit_ttm":2121214853000,"profit_margin":0.278,"operating_margin_ttm":0.375,"return_on_assets_ttm":0.021,"return_on_equity_ttm":0.165,"quarterly_earnings_growth":0.221,"quarterly_revenue_growth":0.158,"analyst_target_price":37.75,"analyst_number":1,"beta":0.261,"fifty_two_week_high":31.51,"fifty_two_week_low":24.87,"fifty_day_ma":28.95,"two_hundred_day_ma":28.57,"shares_outstanding":3589721000,"forward_pe":16.61,"price_to_sales":0.05,"price_to_book":2.539,"ev_to_revenue":5.25,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:38:57.419034+00:00"},"optionObservedAt":"2026-10-22T19:56:07.570Z","bars":[{"c":29.7,"h":29.7,"l":29.62,"n":7,"o":29.62,"t":"2026-10-16T13:25:00Z","v":392,"vw":29.646667},{"c":29.895,"h":29.985,"l":29.66,"n":982,"o":29.77,"t":"2026-10-16T13:30:00Z","v":268796,"vw":29.855952},{"c":30.05,"h":30.05,"l":29.88,"n":547,"o":29.895,"t":"2026-10-16T13:35:00Z","v":89092,"vw":29.953198},{"c":29.92,"h":30.05,"l":29.89,"n":671,"o":30.05,"t":"2026-10-16T13:40:00Z","v":136869,"vw":29.957583},{"c":30.035,"h":30.045,"l":29.91,"n":624,"o":29.92,"t":"2026-10-16T13:45:00Z","v":122258,"vw":29.962318},{"c":29.99,"h":30.04,"l":29.98,"n":572,"o":30.035,"t":"2026-10-16T13:50:00Z","v":109044,"vw":29.99968},{"c":30.02,"h":30.045,"l":29.99,"n":587,"o":29.995,"t":"2026-10-16T13:55:00Z","v":81699,"vw":30.015514},{"c":30.035,"h":30.035,"l":29.98,"n":734,"o":30.02,"t":"2026-10-16T14:00:00Z","v":83895,"vw":30.001924},{"c":30.04,"h":30.05,"l":30.01,"n":587,"o":30.03,"t":"2026-10-16T14:05:00Z","v":76681,"vw":30.031985},{"c":30.015,"h":30.105,"l":30,"n":957,"o":30.04,"t":"2026-10-16T14:10:00Z","v":186622,"vw":30.062478},{"c":29.98,"h":30.03,"l":29.98,"n":519,"o":30.015,"t":"2026-10-16T14:15:00Z","v":79567,"vw":30.012885},{"c":30.015,"h":30.03,"l":29.98,"n":731,"o":29.985,"t":"2026-10-16T14:20:00Z","v":103990,"vw":30.006858},{"c":30.035,"h":30.045,"l":30.015,"n":356,"o":30.015,"t":"2026-10-16T14:25:00Z","v":40347,"vw":30.031243},{"c":30.08,"h":30.09,"l":30.035,"n":835,"o":30.035,"t":"2026-10-16T14:30:00Z","v":144370,"vw":30.07308},{"c":30.105,"h":30.105,"l":30.065,"n":463,"o":30.07,"t":"2026-10-16T14:35:00Z","v":75152,"vw":30.086702},{"c":30.09,"h":30.105,"l":30.07,"n":482,"o":30.105,"t":"2026-10-16T14:40:00Z","v":72796,"vw":30.089309},{"c":30.105,"h":30.11,"l":30.085,"n":425,"o":30.09,"t":"2026-10-16T14:45:00Z","v":56048,"vw":30.098775},{"c":30.095,"h":30.125,"l":30.075,"n":564,"o":30.11,"t":"2026-10-16T14:50:00Z","v":106845,"vw":30.101826},{"c":30.115,"h":30.125,"l":30.095,"n":329,"o":30.1,"t":"2026-10-16T14:55:00Z","v":50957,"vw":30.113004},{"c":30.16,"h":30.175,"l":30.11,"n":419,"o":30.12,"t":"2026-10-16T15:00:00Z","v":57590,"vw":30.152473},{"c":30.15,"h":30.175,"l":30.14,"n":388,"o":30.155,"t":"2026-10-16T15:05:00Z","v":49514,"vw":30.155338},{"c":30.195,"h":30.195,"l":30.15,"n":215,"o":30.15,"t":"2026-10-16T15:10:00Z","v":21136,"vw":30.167178},{"c":30.205,"h":30.205,"l":30.15,"n":628,"o":30.195,"t":"2026-10-16T15:15:00Z","v":93532,"vw":30.173465},{"c":30.185,"h":30.225,"l":30.18,"n":573,"o":30.205,"t":"2026-10-16T15:20:00Z","v":168795,"vw":30.209674},{"c":30.2,"h":30.25,"l":30.185,"n":464,"o":30.185,"t":"2026-10-16T15:25:00Z","v":70847,"vw":30.22387},{"c":30.185,"h":30.195,"l":30.175,"n":235,"o":30.19,"t":"2026-10-16T15:30:00Z","v":29179,"vw":30.18462},{"c":30.165,"h":30.185,"l":30.16,"n":230,"o":30.185,"t":"2026-10-16T15:35:00Z","v":25804,"vw":30.176205},{"c":30.14,"h":30.165,"l":30.14,"n":250,"o":30.165,"t":"2026-10-16T15:40:00Z","v":28001,"vw":30.152512},{"c":30.125,"h":30.175,"l":30.12,"n":416,"o":30.145,"t":"2026-10-16T15:45:00Z","v":73498,"vw":30.155982},{"c":30.12,"h":30.16,"l":30.12,"n":361,"o":30.13,"t":"2026-10-16T15:50:00Z","v":58226,"vw":30.145451},{"c":30.115,"h":30.125,"l":30.09,"n":256,"o":30.12,"t":"2026-10-16T15:55:00Z","v":51490,"vw":30.107148},{"c":30.135,"h":30.135,"l":30.105,"n":288,"o":30.115,"t":"2026-10-16T16:00:00Z","v":36324,"vw":30.115208},{"c":30.11,"h":30.145,"l":30.11,"n":259,"o":30.14,"t":"2026-10-16T16:05:00Z","v":33850,"vw":30.129824},{"c":30.095,"h":30.12,"l":30.08,"n":880,"o":30.11,"t":"2026-10-16T16:10:00Z","v":158923,"vw":30.099801},{"c":30.03,"h":30.115,"l":30.02,"n":696,"o":30.1,"t":"2026-10-16T16:15:00Z","v":105992,"vw":30.069628},{"c":30.03,"h":30.045,"l":30.02,"n":224,"o":30.04,"t":"2026-10-16T16:20:00Z","v":28086,"vw":30.037069},{"c":30,"h":30.045,"l":29.995,"n":353,"o":30.03,"t":"2026-10-16T16:25:00Z","v":45565,"vw":30.022325},{"c":30.01,"h":30.01,"l":29.99,"n":272,"o":30.005,"t":"2026-10-16T16:30:00Z","v":89190,"vw":29.996305},{"c":30.005,"h":30.025,"l":30,"n":317,"o":30.02,"t":"2026-10-16T16:35:00Z","v":39327,"vw":30.017273},{"c":30.03,"h":30.03,"l":29.995,"n":123,"o":30,"t":"2026-10-16T16:40:00Z","v":13200,"vw":30.008729},{"c":29.98,"h":30.035,"l":29.98,"n":277,"o":30.03,"t":"2026-10-16T16:45:00Z","v":38251,"vw":30.02142},{"c":30,"h":30,"l":29.97,"n":336,"o":29.985,"t":"2026-10-16T16:50:00Z","v":36906,"vw":29.98447},{"c":29.97,"h":29.995,"l":29.95,"n":293,"o":29.995,"t":"2026-10-16T16:55:00Z","v":34644,"vw":29.974104},{"c":29.92,"h":29.965,"l":29.91,"n":272,"o":29.965,"t":"2026-10-16T17:00:00Z","v":27830,"vw":29.931972},{"c":29.915,"h":29.935,"l":29.91,"n":340,"o":29.925,"t":"2026-10-16T17:05:00Z","v":40358,"vw":29.92304},{"c":29.925,"h":29.9299,"l":29.915,"n":222,"o":29.92,"t":"2026-10-16T17:10:00Z","v":14017,"vw":29.920166},{"c":29.89,"h":29.925,"l":29.89,"n":284,"o":29.925,"t":"2026-10-16T17:15:00Z","v":27577,"vw":29.910322},{"c":29.915,"h":29.92,"l":29.88,"n":287,"o":29.895,"t":"2026-10-16T17:20:00Z","v":24378,"vw":29.898156},{"c":29.835,"h":29.915,"l":29.83,"n":391,"o":29.91,"t":"2026-10-16T17:25:00Z","v":70457,"vw":29.869778},{"c":29.91,"h":29.92,"l":29.81,"n":431,"o":29.84,"t":"2026-10-16T17:30:00Z","v":65140,"vw":29.860639},{"c":29.875,"h":29.935,"l":29.875,"n":235,"o":29.92,"t":"2026-10-16T17:35:00Z","v":28367,"vw":29.914612},{"c":29.935,"h":29.955,"l":29.88,"n":327,"o":29.88,"t":"2026-10-16T17:40:00Z","v":37513,"vw":29.933131},{"c":29.935,"h":29.945,"l":29.92,"n":441,"o":29.935,"t":"2026-10-16T17:45:00Z","v":53993,"vw":29.930423},{"c":29.915,"h":29.94,"l":29.91,"n":189,"o":29.93,"t":"2026-10-16T17:50:00Z","v":17982,"vw":29.925083},{"c":29.925,"h":29.935,"l":29.9101,"n":200,"o":29.92,"t":"2026-10-16T17:55:00Z","v":22969,"vw":29.92715},{"c":29.9,"h":29.925,"l":29.885,"n":468,"o":29.925,"t":"2026-10-16T18:00:00Z","v":68081,"vw":29.905772},{"c":29.91,"h":29.92,"l":29.9,"n":259,"o":29.91,"t":"2026-10-16T18:05:00Z","v":33134,"vw":29.91171},{"c":29.93,"h":29.93,"l":29.91,"n":261,"o":29.915,"t":"2026-10-16T18:10:00Z","v":20284,"vw":29.916824},{"c":29.905,"h":29.93,"l":29.9,"n":277,"o":29.93,"t":"2026-10-16T18:15:00Z","v":31969,"vw":29.918992},{"c":29.95,"h":29.95,"l":29.895,"n":358,"o":29.905,"t":"2026-10-16T18:20:00Z","v":62938,"vw":29.914763},{"c":29.95,"h":29.965,"l":29.925,"n":242,"o":29.95,"t":"2026-10-16T18:25:00Z","v":38771,"vw":29.946541},{"c":29.95,"h":29.965,"l":29.93,"n":257,"o":29.945,"t":"2026-10-16T18:30:00Z","v":28349,"vw":29.949635},{"c":29.96,"h":29.965,"l":29.925,"n":242,"o":29.95,"t":"2026-10-16T18:35:00Z","v":23069,"vw":29.946084},{"c":29.98,"h":29.985,"l":29.96,"n":255,"o":29.96,"t":"2026-10-16T18:40:00Z","v":40610,"vw":29.972453},{"c":29.975,"h":29.995,"l":29.97,"n":310,"o":29.975,"t":"2026-10-16T18:45:00Z","v":38190,"vw":29.981707},{"c":29.975,"h":29.99,"l":29.96,"n":257,"o":29.975,"t":"2026-10-16T18:50:00Z","v":37520,"vw":29.970347},{"c":29.955,"h":29.985,"l":29.955,"n":379,"o":29.975,"t":"2026-10-16T18:55:00Z","v":102450,"vw":29.967882},{"c":29.965,"h":29.98,"l":29.94,"n":653,"o":29.955,"t":"2026-10-16T19:00:00Z","v":145852,"vw":29.959862},{"c":29.955,"h":29.965,"l":29.95,"n":256,"o":29.955,"t":"2026-10-16T19:05:00Z","v":47113,"vw":29.958419},{"c":29.99,"h":30.005,"l":29.955,"n":455,"o":29.96,"t":"2026-10-16T19:10:00Z","v":71552,"vw":29.982312},{"c":29.98,"h":29.995,"l":29.96,"n":206,"o":29.995,"t":"2026-10-16T19:15:00Z","v":45464,"vw":29.977884},{"c":29.985,"h":29.99,"l":29.98,"n":183,"o":29.987,"t":"2026-10-16T19:20:00Z","v":27649,"vw":29.985394},{"c":29.957,"h":29.99,"l":29.955,"n":431,"o":29.985,"t":"2026-10-16T19:25:00Z","v":70344,"vw":29.969486},{"c":29.98,"h":29.98,"l":29.965,"n":355,"o":29.97,"t":"2026-10-16T19:30:00Z","v":55820,"vw":29.973566},{"c":30.03,"h":30.035,"l":29.99,"n":541,"o":29.99,"t":"2026-10-16T19:35:00Z","v":104959,"vw":30.012263},{"c":29.995,"h":30.03,"l":29.985,"n":415,"o":30.03,"t":"2026-10-16T19:40:00Z","v":87893,"vw":30.00532},{"c":29.995,"h":30.01,"l":29.98,"n":901,"o":30,"t":"2026-10-16T19:45:00Z","v":163321,"vw":29.9985},{"c":29.97,"h":30.005,"l":29.965,"n":1358,"o":30,"t":"2026-10-16T19:50:00Z","v":294486,"vw":29.989998},{"c":29.98,"h":30.03,"l":29.96,"n":4050,"o":29.975,"t":"2026-10-16T19:55:00Z","v":989024,"vw":30.006921},{"c":29.98,"h":30.1,"l":29.98,"n":29,"o":29.99,"t":"2026-10-16T20:00:00Z","v":616198,"vw":29.990106},{"c":29.98,"h":29.98,"l":29.98,"n":1,"o":29.98,"t":"2026-10-16T20:15:00Z","v":10000,"vw":29.98},{"c":29.58,"h":29.62,"l":29.57,"n":15,"o":29.61,"t":"2026-10-19T08:00:00Z","v":4414,"vw":29.583577},{"c":29.35,"h":29.37,"l":29.35,"n":16,"o":29.37,"t":"2026-10-19T08:25:00Z","v":1489,"vw":29.35846},{"c":29.53,"h":29.53,"l":29.53,"n":4,"o":29.53,"t":"2026-10-19T10:40:00Z","v":368,"vw":29.53},{"c":29.5,"h":29.5,"l":29.5,"n":2,"o":29.5,"t":"2026-10-19T10:45:00Z","v":210,"vw":29.5},{"c":29.4,"h":29.4,"l":29.4,"n":8,"o":29.4,"t":"2026-10-19T12:15:00Z","v":1113,"vw":29.4},{"c":29.25,"h":29.25,"l":29.25,"n":2,"o":29.25,"t":"2026-10-19T12:20:00Z","v":799,"vw":29.25},{"c":29.42,"h":29.42,"l":29.42,"n":1,"o":29.42,"t":"2026-10-19T13:05:00Z","v":100,"vw":29.42},{"c":29.35,"h":29.66,"l":29.3,"n":9,"o":29.66,"t":"2026-10-19T13:25:00Z","v":456,"vw":29.391111},{"c":29.63,"h":30.04,"l":29.2,"n":2734,"o":29.2,"t":"2026-10-19T13:30:00Z","v":710778,"vw":29.728368},{"c":29.58,"h":29.695,"l":29.56,"n":1698,"o":29.63,"t":"2026-10-19T13:35:00Z","v":280489,"vw":29.621684},{"c":29.575,"h":29.625,"l":29.525,"n":1263,"o":29.59,"t":"2026-10-19T13:40:00Z","v":278084,"vw":29.569886},{"c":29.586,"h":29.586,"l":29.465,"n":737,"o":29.58,"t":"2026-10-19T13:45:00Z","v":142333,"vw":29.509199},{"c":29.62,"h":29.635,"l":29.57,"n":769,"o":29.585,"t":"2026-10-19T13:50:00Z","v":137673,"vw":29.608506},{"c":29.595,"h":29.645,"l":29.58,"n":738,"o":29.625,"t":"2026-10-19T13:55:00Z","v":103536,"vw":29.609712},{"c":29.575,"h":29.605,"l":29.55,"n":829,"o":29.595,"t":"2026-10-19T14:00:00Z","v":101294,"vw":29.584634},{"c":29.645,"h":29.68,"l":29.575,"n":1626,"o":29.575,"t":"2026-10-19T14:05:00Z","v":259932,"vw":29.642578},{"c":29.615,"h":29.655,"l":29.615,"n":551,"o":29.645,"t":"2026-10-19T14:10:00Z","v":49502,"vw":29.638898},{"c":29.625,"h":29.63,"l":29.6,"n":481,"o":29.61,"t":"2026-10-19T14:15:00Z","v":56744,"vw":29.61644},{"c":29.565,"h":29.625,"l":29.54,"n":518,"o":29.625,"t":"2026-10-19T14:20:00Z","v":71604,"vw":29.559493},{"c":29.54,"h":29.575,"l":29.525,"n":420,"o":29.565,"t":"2026-10-19T14:25:00Z","v":64686,"vw":29.554936},{"c":29.52,"h":29.555,"l":29.52,"n":341,"o":29.54,"t":"2026-10-19T14:30:00Z","v":32017,"vw":29.543608},{"c":29.535,"h":29.555,"l":29.515,"n":457,"o":29.52,"t":"2026-10-19T14:35:00Z","v":56912,"vw":29.535662},{"c":29.515,"h":29.535,"l":29.495,"n":310,"o":29.535,"t":"2026-10-19T14:40:00Z","v":46471,"vw":29.510643},{"c":29.6,"h":29.625,"l":29.495,"n":809,"o":29.51,"t":"2026-10-19T14:45:00Z","v":127945,"vw":29.546424},{"c":29.58,"h":29.61,"l":29.58,"n":390,"o":29.59,"t":"2026-10-19T14:50:00Z","v":39527,"vw":29.593527},{"c":29.555,"h":29.585,"l":29.555,"n":351,"o":29.57,"t":"2026-10-19T14:55:00Z","v":29488,"vw":29.571261},{"c":29.53,"h":29.56,"l":29.52,"n":381,"o":29.555,"t":"2026-10-19T15:00:00Z","v":39804,"vw":29.540946},{"c":29.535,"h":29.55,"l":29.52,"n":353,"o":29.535,"t":"2026-10-19T15:05:00Z","v":56186,"vw":29.538513},{"c":29.57,"h":29.57,"l":29.52,"n":355,"o":29.53,"t":"2026-10-19T15:10:00Z","v":32487,"vw":29.536154},{"c":29.57,"h":29.575,"l":29.545,"n":545,"o":29.565,"t":"2026-10-19T15:15:00Z","v":50721,"vw":29.558884},{"c":29.54,"h":29.56,"l":29.54,"n":273,"o":29.56,"t":"2026-10-19T15:20:00Z","v":23840,"vw":29.553601},{"c":29.55,"h":29.555,"l":29.53,"n":327,"o":29.54,"t":"2026-10-19T15:25:00Z","v":26507,"vw":29.540705},{"c":29.52,"h":29.555,"l":29.5,"n":480,"o":29.55,"t":"2026-10-19T15:30:00Z","v":85201,"vw":29.525236},{"c":29.505,"h":29.525,"l":29.505,"n":369,"o":29.52,"t":"2026-10-19T15:35:00Z","v":34585,"vw":29.511438},{"c":29.49,"h":29.505,"l":29.465,"n":444,"o":29.5,"t":"2026-10-19T15:40:00Z","v":39727,"vw":29.482938},{"c":29.47,"h":29.495,"l":29.47,"n":340,"o":29.485,"t":"2026-10-19T15:45:00Z","v":25798,"vw":29.485938},{"c":29.495,"h":29.5,"l":29.47,"n":277,"o":29.47,"t":"2026-10-19T15:50:00Z","v":20106,"vw":29.485089},{"c":29.48,"h":29.495,"l":29.47,"n":383,"o":29.49,"t":"2026-10-19T15:55:00Z","v":54587,"vw":29.482019},{"c":29.43,"h":29.485,"l":29.42,"n":489,"o":29.485,"t":"2026-10-19T16:00:00Z","v":67439,"vw":29.449941},{"c":29.435,"h":29.435,"l":29.42,"n":215,"o":29.43,"t":"2026-10-19T16:05:00Z","v":22660,"vw":29.429622},{"c":29.435,"h":29.445,"l":29.43,"n":249,"o":29.435,"t":"2026-10-19T16:10:00Z","v":22546,"vw":29.436524},{"c":29.435,"h":29.445,"l":29.41,"n":397,"o":29.43,"t":"2026-10-19T16:15:00Z","v":42349,"vw":29.433145},{"c":29.475,"h":29.48,"l":29.425,"n":520,"o":29.435,"t":"2026-10-19T16:20:00Z","v":67511,"vw":29.442619},{"c":29.485,"h":29.49,"l":29.475,"n":464,"o":29.48,"t":"2026-10-19T16:25:00Z","v":52716,"vw":29.485819},{"c":29.445,"h":29.485,"l":29.425,"n":491,"o":29.485,"t":"2026-10-19T16:30:00Z","v":60314,"vw":29.448318},{"c":29.465,"h":29.47,"l":29.45,"n":175,"o":29.45,"t":"2026-10-19T16:35:00Z","v":9986,"vw":29.454458},{"c":29.465,"h":29.47,"l":29.46,"n":246,"o":29.47,"t":"2026-10-19T16:40:00Z","v":17059,"vw":29.466904},{"c":29.465,"h":29.47,"l":29.455,"n":395,"o":29.465,"t":"2026-10-19T16:45:00Z","v":38793,"vw":29.46433},{"c":29.485,"h":29.485,"l":29.47,"n":287,"o":29.47,"t":"2026-10-19T16:50:00Z","v":28537,"vw":29.478219},{"c":29.495,"h":29.5,"l":29.485,"n":199,"o":29.485,"t":"2026-10-19T16:55:00Z","v":22313,"vw":29.491327},{"c":29.51,"h":29.51,"l":29.4901,"n":212,"o":29.5,"t":"2026-10-19T17:00:00Z","v":19305,"vw":29.500864},{"c":29.505,"h":29.515,"l":29.495,"n":422,"o":29.5,"t":"2026-10-19T17:05:00Z","v":49584,"vw":29.501721},{"c":29.52,"h":29.525,"l":29.495,"n":407,"o":29.505,"t":"2026-10-19T17:10:00Z","v":49436,"vw":29.506103},{"c":29.525,"h":29.5299,"l":29.505,"n":287,"o":29.525,"t":"2026-10-19T17:15:00Z","v":22741,"vw":29.514819},{"c":29.525,"h":29.53,"l":29.52,"n":135,"o":29.525,"t":"2026-10-19T17:20:00Z","v":9962,"vw":29.525004},{"c":29.545,"h":29.555,"l":29.52,"n":241,"o":29.52,"t":"2026-10-19T17:25:00Z","v":26454,"vw":29.543255},{"c":29.545,"h":29.555,"l":29.535,"n":323,"o":29.545,"t":"2026-10-19T17:30:00Z","v":35196,"vw":29.544789},{"c":29.555,"h":29.555,"l":29.535,"n":251,"o":29.545,"t":"2026-10-19T17:35:00Z","v":24938,"vw":29.542581},{"c":29.575,"h":29.595,"l":29.553,"n":446,"o":29.555,"t":"2026-10-19T17:40:00Z","v":51976,"vw":29.577433},{"c":29.62,"h":29.62,"l":29.575,"n":371,"o":29.575,"t":"2026-10-19T17:45:00Z","v":55343,"vw":29.595596},{"c":29.635,"h":29.635,"l":29.615,"n":363,"o":29.62,"t":"2026-10-19T17:50:00Z","v":41819,"vw":29.623536},{"c":29.625,"h":29.66,"l":29.615,"n":577,"o":29.64,"t":"2026-10-19T17:55:00Z","v":88196,"vw":29.643871},{"c":29.615,"h":29.625,"l":29.61,"n":183,"o":29.625,"t":"2026-10-19T18:00:00Z","v":18906,"vw":29.616606},{"c":29.65,"h":29.65,"l":29.61,"n":366,"o":29.615,"t":"2026-10-19T18:05:00Z","v":62072,"vw":29.629564},{"c":29.64,"h":29.66,"l":29.635,"n":267,"o":29.65,"t":"2026-10-19T18:10:00Z","v":30742,"vw":29.64652},{"c":29.645,"h":29.65,"l":29.635,"n":119,"o":29.64,"t":"2026-10-19T18:15:00Z","v":9846,"vw":29.640312},{"c":29.675,"h":29.675,"l":29.645,"n":355,"o":29.65,"t":"2026-10-19T18:20:00Z","v":58866,"vw":29.661657},{"c":29.665,"h":29.68,"l":29.66,"n":290,"o":29.6712,"t":"2026-10-19T18:25:00Z","v":29631,"vw":29.665325},{"c":29.62,"h":29.665,"l":29.62,"n":531,"o":29.665,"t":"2026-10-19T18:30:00Z","v":89199,"vw":29.639444},{"c":29.665,"h":29.665,"l":29.605,"n":644,"o":29.61,"t":"2026-10-19T18:35:00Z","v":309632,"vw":29.621977},{"c":29.655,"h":29.67,"l":29.65,"n":286,"o":29.665,"t":"2026-10-19T18:40:00Z","v":24072,"vw":29.66041},{"c":29.655,"h":29.665,"l":29.65,"n":260,"o":29.65,"t":"2026-10-19T18:45:00Z","v":24704,"vw":29.658597},{"c":29.62,"h":29.66,"l":29.62,"n":564,"o":29.65,"t":"2026-10-19T18:50:00Z","v":65873,"vw":29.644994},{"c":29.625,"h":29.625,"l":29.61,"n":310,"o":29.62,"t":"2026-10-19T18:55:00Z","v":37324,"vw":29.617068},{"c":29.615,"h":29.62,"l":29.6,"n":444,"o":29.62,"t":"2026-10-19T19:00:00Z","v":61241,"vw":29.610599},{"c":29.615,"h":29.635,"l":29.595,"n":487,"o":29.61,"t":"2026-10-19T19:05:00Z","v":109183,"vw":29.615482},{"c":29.625,"h":29.67,"l":29.615,"n":735,"o":29.615,"t":"2026-10-19T19:10:00Z","v":221296,"vw":29.639784},{"c":29.605,"h":29.6258,"l":29.59,"n":337,"o":29.625,"t":"2026-10-19T19:15:00Z","v":50292,"vw":29.605191},{"c":29.57,"h":29.61,"l":29.57,"n":422,"o":29.605,"t":"2026-10-19T19:20:00Z","v":54246,"vw":29.591255},{"c":29.55,"h":29.575,"l":29.55,"n":457,"o":29.57,"t":"2026-10-19T19:25:00Z","v":52401,"vw":29.566777},{"c":29.555,"h":29.555,"l":29.54,"n":405,"o":29.55,"t":"2026-10-19T19:30:00Z","v":55683,"vw":29.548425},{"c":29.51,"h":29.555,"l":29.51,"n":642,"o":29.555,"t":"2026-10-19T19:35:00Z","v":98880,"vw":29.53686},{"c":29.49,"h":29.519,"l":29.49,"n":549,"o":29.519,"t":"2026-10-19T19:40:00Z","v":81357,"vw":29.504717},{"c":29.485,"h":29.495,"l":29.47,"n":773,"o":29.49,"t":"2026-10-19T19:45:00Z","v":146259,"vw":29.484089},{"c":29.505,"h":29.515,"l":29.48,"n":1230,"o":29.48,"t":"2026-10-19T19:50:00Z","v":311961,"vw":29.501006},{"c":29.49,"h":29.535,"l":29.46,"n":2933,"o":29.505,"t":"2026-10-19T19:55:00Z","v":835243,"vw":29.500425},{"c":29.48,"h":29.48,"l":29.48,"n":26,"o":29.48,"t":"2026-10-19T20:00:00Z","v":633466,"vw":29.48},{"c":29.49,"h":29.49,"l":29.49,"n":1,"o":29.49,"t":"2026-10-20T13:00:00Z","v":100,"vw":29.49},{"c":29.52,"h":29.57,"l":29.52,"n":17,"o":29.57,"t":"2026-10-20T13:20:00Z","v":1212,"vw":29.528333},{"c":29.755,"h":29.77,"l":29.35,"n":328,"o":29.67,"t":"2026-10-20T13:30:00Z","v":107570,"vw":29.676114},{"c":29.88,"h":29.9,"l":29.74,"n":911,"o":29.77,"t":"2026-10-20T13:35:00Z","v":222378,"vw":29.841158},{"c":29.91,"h":29.99,"l":29.87,"n":878,"o":29.87,"t":"2026-10-20T13:40:00Z","v":182035,"vw":29.9087},{"c":29.92,"h":29.92,"l":29.87,"n":384,"o":29.91,"t":"2026-10-20T13:45:00Z","v":53119,"vw":29.890537},{"c":29.9,"h":29.96,"l":29.86,"n":690,"o":29.92,"t":"2026-10-20T13:50:00Z","v":86905,"vw":29.907025},{"c":29.89,"h":29.92,"l":29.89,"n":257,"o":29.9,"t":"2026-10-20T13:55:00Z","v":26004,"vw":29.903446},{"c":29.835,"h":29.905,"l":29.825,"n":382,"o":29.89,"t":"2026-10-20T14:00:00Z","v":40657,"vw":29.870244},{"c":29.825,"h":29.87,"l":29.825,"n":415,"o":29.835,"t":"2026-10-20T14:05:00Z","v":52791,"vw":29.844921},{"c":29.825,"h":29.845,"l":29.815,"n":456,"o":29.825,"t":"2026-10-20T14:10:00Z","v":49698,"vw":29.829943},{"c":29.83,"h":29.835,"l":29.775,"n":342,"o":29.82,"t":"2026-10-20T14:15:00Z","v":53482,"vw":29.803249},{"c":29.865,"h":29.89,"l":29.83,"n":356,"o":29.83,"t":"2026-10-20T14:20:00Z","v":51637,"vw":29.857969},{"c":29.8,"h":29.88,"l":29.8,"n":764,"o":29.87,"t":"2026-10-20T14:25:00Z","v":126345,"vw":29.831077},{"c":29.81,"h":29.81,"l":29.785,"n":488,"o":29.795,"t":"2026-10-20T14:30:00Z","v":66347,"vw":29.795025},{"c":29.815,"h":29.84,"l":29.805,"n":303,"o":29.815,"t":"2026-10-20T14:35:00Z","v":34115,"vw":29.821213},{"c":29.855,"h":29.86,"l":29.81,"n":313,"o":29.815,"t":"2026-10-20T14:40:00Z","v":36220,"vw":29.837311},{"c":29.84,"h":29.865,"l":29.84,"n":321,"o":29.85,"t":"2026-10-20T14:45:00Z","v":30525,"vw":29.850778},{"c":29.83,"h":29.86,"l":29.83,"n":272,"o":29.84,"t":"2026-10-20T14:50:00Z","v":25200,"vw":29.84716},{"c":29.83,"h":29.84,"l":29.81,"n":250,"o":29.83,"t":"2026-10-20T14:55:00Z","v":23236,"vw":29.824435},{"c":29.78,"h":29.85,"l":29.77,"n":418,"o":29.83,"t":"2026-10-20T15:00:00Z","v":66670,"vw":29.821542},{"c":29.8,"h":29.83,"l":29.78,"n":476,"o":29.785,"t":"2026-10-20T15:05:00Z","v":58670,"vw":29.80533},{"c":29.82,"h":29.845,"l":29.7957,"n":375,"o":29.8,"t":"2026-10-20T15:10:00Z","v":54481,"vw":29.814618},{"c":29.785,"h":29.84,"l":29.78,"n":345,"o":29.82,"t":"2026-10-20T15:15:00Z","v":46972,"vw":29.811764},{"c":29.78,"h":29.795,"l":29.76,"n":234,"o":29.785,"t":"2026-10-20T15:20:00Z","v":26592,"vw":29.780605},{"c":29.74,"h":29.785,"l":29.73,"n":389,"o":29.775,"t":"2026-10-20T15:25:00Z","v":45539,"vw":29.756123},{"c":29.72,"h":29.75,"l":29.71,"n":211,"o":29.74,"t":"2026-10-20T15:30:00Z","v":26988,"vw":29.726157},{"c":29.785,"h":29.79,"l":29.725,"n":235,"o":29.725,"t":"2026-10-20T15:35:00Z","v":31499,"vw":29.754436},{"c":29.785,"h":29.795,"l":29.77,"n":233,"o":29.79,"t":"2026-10-20T15:40:00Z","v":24606,"vw":29.779738},{"c":29.775,"h":29.785,"l":29.77,"n":152,"o":29.78,"t":"2026-10-20T15:45:00Z","v":10967,"vw":29.777986},{"c":29.795,"h":29.8,"l":29.765,"n":223,"o":29.775,"t":"2026-10-20T15:50:00Z","v":24152,"vw":29.774494},{"c":29.81,"h":29.81,"l":29.795,"n":127,"o":29.8,"t":"2026-10-20T15:55:00Z","v":11931,"vw":29.800836},{"c":29.845,"h":29.845,"l":29.8,"n":303,"o":29.81,"t":"2026-10-20T16:00:00Z","v":63321,"vw":29.812877},{"c":29.885,"h":29.915,"l":29.8401,"n":413,"o":29.845,"t":"2026-10-20T16:05:00Z","v":118323,"vw":29.878355},{"c":29.88,"h":29.88,"l":29.845,"n":441,"o":29.88,"t":"2026-10-20T16:10:00Z","v":84254,"vw":29.86507},{"c":29.875,"h":29.895,"l":29.875,"n":229,"o":29.89,"t":"2026-10-20T16:15:00Z","v":31021,"vw":29.885067},{"c":29.875,"h":29.885,"l":29.865,"n":139,"o":29.87,"t":"2026-10-20T16:20:00Z","v":13752,"vw":29.874034},{"c":29.885,"h":29.89,"l":29.865,"n":146,"o":29.875,"t":"2026-10-20T16:25:00Z","v":20018,"vw":29.874679},{"c":29.87,"h":29.9,"l":29.87,"n":219,"o":29.885,"t":"2026-10-20T16:30:00Z","v":29951,"vw":29.88528},{"c":29.89,"h":29.89,"l":29.87,"n":175,"o":29.87,"t":"2026-10-20T16:35:00Z","v":19206,"vw":29.88129},{"c":29.915,"h":29.955,"l":29.895,"n":411,"o":29.9,"t":"2026-10-20T16:40:00Z","v":58797,"vw":29.936873},{"c":29.925,"h":29.925,"l":29.91,"n":131,"o":29.915,"t":"2026-10-20T16:45:00Z","v":13258,"vw":29.918501},{"c":29.91,"h":29.925,"l":29.91,"n":232,"o":29.925,"t":"2026-10-20T16:50:00Z","v":32921,"vw":29.91846},{"c":29.95,"h":29.95,"l":29.91,"n":248,"o":29.915,"t":"2026-10-20T16:55:00Z","v":42049,"vw":29.92869},{"c":29.925,"h":29.96,"l":29.925,"n":501,"o":29.95,"t":"2026-10-20T17:00:00Z","v":71741,"vw":29.945487},{"c":29.915,"h":29.93,"l":29.91,"n":186,"o":29.925,"t":"2026-10-20T17:05:00Z","v":24879,"vw":29.920942},{"c":29.9,"h":29.915,"l":29.9,"n":212,"o":29.91,"t":"2026-10-20T17:10:00Z","v":22395,"vw":29.906727},{"c":29.915,"h":29.915,"l":29.89,"n":195,"o":29.9,"t":"2026-10-20T17:15:00Z","v":23088,"vw":29.902223},{"c":29.925,"h":29.925,"l":29.91,"n":124,"o":29.915,"t":"2026-10-20T17:20:00Z","v":12282,"vw":29.920214},{"c":29.935,"h":29.935,"l":29.92,"n":149,"o":29.925,"t":"2026-10-20T17:25:00Z","v":11481,"vw":29.926771},{"c":29.93,"h":29.94,"l":29.92,"n":173,"o":29.935,"t":"2026-10-20T17:30:00Z","v":19562,"vw":29.931853},{"c":29.925,"h":29.93,"l":29.92,"n":145,"o":29.92,"t":"2026-10-20T17:35:00Z","v":13543,"vw":29.922516},{"c":29.94,"h":29.94,"l":29.92,"n":216,"o":29.925,"t":"2026-10-20T17:40:00Z","v":18303,"vw":29.927374},{"c":29.945,"h":29.945,"l":29.925,"n":200,"o":29.94,"t":"2026-10-20T17:45:00Z","v":29403,"vw":29.937612},{"c":29.95,"h":29.955,"l":29.94,"n":125,"o":29.95,"t":"2026-10-20T17:50:00Z","v":15685,"vw":29.950067},{"c":29.895,"h":29.945,"l":29.89,"n":301,"o":29.945,"t":"2026-10-20T17:55:00Z","v":44457,"vw":29.920772},{"c":29.905,"h":29.9074,"l":29.895,"n":157,"o":29.895,"t":"2026-10-20T18:00:00Z","v":16652,"vw":29.902067},{"c":29.92,"h":29.92,"l":29.9,"n":180,"o":29.905,"t":"2026-10-20T18:05:00Z","v":25310,"vw":29.909536},{"c":29.93,"h":29.93,"l":29.91,"n":219,"o":29.915,"t":"2026-10-20T18:10:00Z","v":33102,"vw":29.920507},{"c":29.935,"h":29.935,"l":29.925,"n":248,"o":29.925,"t":"2026-10-20T18:15:00Z","v":31713,"vw":29.933272},{"c":29.93,"h":29.94,"l":29.93,"n":317,"o":29.935,"t":"2026-10-20T18:20:00Z","v":43748,"vw":29.932678},{"c":29.935,"h":29.935,"l":29.92,"n":222,"o":29.93,"t":"2026-10-20T18:25:00Z","v":39167,"vw":29.931717},{"c":29.91,"h":29.9374,"l":29.91,"n":339,"o":29.93,"t":"2026-10-20T18:30:00Z","v":53783,"vw":29.930417},{"c":29.885,"h":29.905,"l":29.88,"n":200,"o":29.9,"t":"2026-10-20T18:35:00Z","v":21779,"vw":29.895768},{"c":29.89,"h":29.89,"l":29.88,"n":176,"o":29.885,"t":"2026-10-20T18:40:00Z","v":13799,"vw":29.884739},{"c":29.895,"h":29.9,"l":29.88,"n":171,"o":29.88,"t":"2026-10-20T18:45:00Z","v":22288,"vw":29.891772},{"c":29.915,"h":29.915,"l":29.89,"n":333,"o":29.9,"t":"2026-10-20T18:50:00Z","v":59013,"vw":29.904568},{"c":29.885,"h":29.915,"l":29.88,"n":283,"o":29.915,"t":"2026-10-20T18:55:00Z","v":47266,"vw":29.902647},{"c":29.89,"h":29.895,"l":29.88,"n":268,"o":29.88,"t":"2026-10-20T19:00:00Z","v":104816,"vw":29.890422},{"c":29.875,"h":29.895,"l":29.87,"n":226,"o":29.895,"t":"2026-10-20T19:05:00Z","v":26920,"vw":29.884301},{"c":29.87,"h":29.875,"l":29.855,"n":335,"o":29.87,"t":"2026-10-20T19:10:00Z","v":84591,"vw":29.867547},{"c":29.865,"h":29.865,"l":29.855,"n":186,"o":29.865,"t":"2026-10-20T19:15:00Z","v":33577,"vw":29.861851},{"c":29.86,"h":29.87,"l":29.86,"n":290,"o":29.865,"t":"2026-10-20T19:20:00Z","v":38512,"vw":29.862423},{"c":29.875,"h":29.895,"l":29.865,"n":499,"o":29.865,"t":"2026-10-20T19:25:00Z","v":83122,"vw":29.880783},{"c":29.84,"h":29.88,"l":29.84,"n":550,"o":29.88,"t":"2026-10-20T19:30:00Z","v":88236,"vw":29.860406},{"c":29.835,"h":29.84,"l":29.825,"n":431,"o":29.84,"t":"2026-10-20T19:35:00Z","v":63011,"vw":29.830859},{"c":29.855,"h":29.86,"l":29.83,"n":486,"o":29.84,"t":"2026-10-20T19:40:00Z","v":74762,"vw":29.843664},{"c":29.84,"h":29.86,"l":29.825,"n":594,"o":29.86,"t":"2026-10-20T19:45:00Z","v":126057,"vw":29.83917},{"c":29.85,"h":29.85,"l":29.83,"n":606,"o":29.835,"t":"2026-10-20T19:50:00Z","v":151758,"vw":29.841537},{"c":29.895,"h":29.905,"l":29.835,"n":3270,"o":29.845,"t":"2026-10-20T19:55:00Z","v":879475,"vw":29.870697},{"c":29.88,"h":29.88,"l":29.88,"n":29,"o":29.88,"t":"2026-10-20T20:00:00Z","v":703941,"vw":29.88},{"c":29.88,"h":29.88,"l":29.88,"n":1,"o":29.88,"t":"2026-10-20T20:05:00Z","v":6240,"vw":29.88},{"c":29.7,"h":29.7,"l":29.7,"n":6,"o":29.7,"t":"2026-10-21T10:05:00Z","v":602,"vw":29.7},{"c":29.65,"h":29.65,"l":29.65,"n":1,"o":29.65,"t":"2026-10-21T10:10:00Z","v":251,"vw":29.65},{"c":29.69,"h":29.69,"l":29.65,"n":11,"o":29.65,"t":"2026-10-21T10:15:00Z","v":2001,"vw":29.664787},{"c":29.69,"h":29.69,"l":29.69,"n":3,"o":29.69,"t":"2026-10-21T10:20:00Z","v":292,"vw":29.69},{"c":29.69,"h":29.69,"l":29.69,"n":1,"o":29.69,"t":"2026-10-21T10:25:00Z","v":200,"vw":29.69},{"c":29.69,"h":29.69,"l":29.69,"n":1,"o":29.69,"t":"2026-10-21T10:30:00Z","v":200,"vw":29.69},{"c":29.69,"h":29.69,"l":29.69,"n":1,"o":29.69,"t":"2026-10-21T10:35:00Z","v":200,"vw":29.69},{"c":29.39,"h":29.39,"l":29.39,"n":2,"o":29.39,"t":"2026-10-21T12:05:00Z","v":300,"vw":29.39},{"c":29.64,"h":29.71,"l":29.58,"n":57,"o":29.58,"t":"2026-10-21T12:40:00Z","v":7032,"vw":29.662707},{"c":29.8486,"h":29.8486,"l":29.8486,"n":1,"o":29.8486,"t":"2026-10-21T13:00:00Z","v":168,"vw":29.8486},{"c":29.7,"h":29.7,"l":29.7,"n":9,"o":29.7,"t":"2026-10-21T13:05:00Z","v":124,"vw":29.7},{"c":29.7,"h":29.7,"l":29.7,"n":5,"o":29.7,"t":"2026-10-21T13:10:00Z","v":398,"vw":29.7},{"c":29.73,"h":29.73,"l":29.7,"n":2,"o":29.7,"t":"2026-10-21T13:15:00Z","v":300,"vw":29.72},{"c":29.73,"h":29.73,"l":29.73,"n":3,"o":29.73,"t":"2026-10-21T13:20:00Z","v":200,"vw":29.73},{"c":29.795,"h":29.795,"l":29.78,"n":6,"o":29.78,"t":"2026-10-21T13:25:00Z","v":2450,"vw":29.791939},{"c":29.46,"h":29.75,"l":29.37,"n":854,"o":29.46,"t":"2026-10-21T13:30:00Z","v":292353,"vw":29.503056},{"c":29.37,"h":29.495,"l":29.37,"n":1010,"o":29.47,"t":"2026-10-21T13:35:00Z","v":297002,"vw":29.453169},{"c":29.45,"h":29.455,"l":29.35,"n":577,"o":29.39,"t":"2026-10-21T13:40:00Z","v":86340,"vw":29.405138},{"c":29.41,"h":29.45,"l":29.4,"n":363,"o":29.44,"t":"2026-10-21T13:45:00Z","v":45238,"vw":29.425448},{"c":29.49,"h":29.49,"l":29.405,"n":554,"o":29.415,"t":"2026-10-21T13:50:00Z","v":102963,"vw":29.441215},{"c":29.405,"h":29.52,"l":29.39,"n":690,"o":29.5,"t":"2026-10-21T13:55:00Z","v":98932,"vw":29.459198},{"c":29.37,"h":29.43,"l":29.368,"n":555,"o":29.4,"t":"2026-10-21T14:00:00Z","v":102668,"vw":29.396262},{"c":29.345,"h":29.39,"l":29.34,"n":572,"o":29.37,"t":"2026-10-21T14:05:00Z","v":79046,"vw":29.371994},{"c":29.4,"h":29.405,"l":29.35,"n":711,"o":29.35,"t":"2026-10-21T14:10:00Z","v":91512,"vw":29.378625},{"c":29.385,"h":29.405,"l":29.375,"n":441,"o":29.4,"t":"2026-10-21T14:15:00Z","v":51793,"vw":29.391698},{"c":29.42,"h":29.425,"l":29.38,"n":441,"o":29.385,"t":"2026-10-21T14:20:00Z","v":53173,"vw":29.399815},{"c":29.42,"h":29.435,"l":29.41,"n":330,"o":29.42,"t":"2026-10-21T14:25:00Z","v":36994,"vw":29.421599},{"c":29.405,"h":29.425,"l":29.39,"n":341,"o":29.42,"t":"2026-10-21T14:30:00Z","v":45171,"vw":29.411684},{"c":29.415,"h":29.425,"l":29.405,"n":331,"o":29.405,"t":"2026-10-21T14:35:00Z","v":50199,"vw":29.413931},{"c":29.42,"h":29.42,"l":29.3975,"n":462,"o":29.415,"t":"2026-10-21T14:40:00Z","v":80403,"vw":29.410189},{"c":29.41,"h":29.425,"l":29.41,"n":221,"o":29.415,"t":"2026-10-21T14:45:00Z","v":36648,"vw":29.420522},{"c":29.385,"h":29.41,"l":29.365,"n":542,"o":29.41,"t":"2026-10-21T14:50:00Z","v":149661,"vw":29.389545},{"c":29.39,"h":29.4,"l":29.37,"n":201,"o":29.385,"t":"2026-10-21T14:55:00Z","v":34111,"vw":29.385432},{"c":29.435,"h":29.445,"l":29.375,"n":563,"o":29.39,"t":"2026-10-21T15:00:00Z","v":83121,"vw":29.398568},{"c":29.405,"h":29.435,"l":29.4,"n":351,"o":29.435,"t":"2026-10-21T15:05:00Z","v":101980,"vw":29.418196},{"c":29.425,"h":29.425,"l":29.405,"n":269,"o":29.405,"t":"2026-10-21T15:10:00Z","v":40452,"vw":29.415653},{"c":29.405,"h":29.425,"l":29.4,"n":315,"o":29.42,"t":"2026-10-21T15:15:00Z","v":33259,"vw":29.411938},{"c":29.435,"h":29.435,"l":29.4,"n":273,"o":29.405,"t":"2026-10-21T15:20:00Z","v":37749,"vw":29.41701},{"c":29.475,"h":29.475,"l":29.42,"n":605,"o":29.435,"t":"2026-10-21T15:25:00Z","v":87360,"vw":29.443535},{"c":29.475,"h":29.485,"l":29.445,"n":286,"o":29.47,"t":"2026-10-21T15:30:00Z","v":41632,"vw":29.468462},{"c":29.495,"h":29.52,"l":29.47,"n":634,"o":29.475,"t":"2026-10-21T15:35:00Z","v":111393,"vw":29.493215},{"c":29.475,"h":29.495,"l":29.46,"n":523,"o":29.49,"t":"2026-10-21T15:40:00Z","v":102804,"vw":29.481961},{"c":29.485,"h":29.485,"l":29.48,"n":213,"o":29.48,"t":"2026-10-21T15:45:00Z","v":21290,"vw":29.483453},{"c":29.485,"h":29.49,"l":29.47,"n":356,"o":29.48,"t":"2026-10-21T15:50:00Z","v":46830,"vw":29.480344},{"c":29.475,"h":29.49,"l":29.47,"n":466,"o":29.485,"t":"2026-10-21T15:55:00Z","v":66095,"vw":29.477186},{"c":29.465,"h":29.48,"l":29.445,"n":454,"o":29.475,"t":"2026-10-21T16:00:00Z","v":63369,"vw":29.460421},{"c":29.4513,"h":29.475,"l":29.45,"n":257,"o":29.465,"t":"2026-10-21T16:05:00Z","v":40937,"vw":29.463317},{"c":29.46,"h":29.46,"l":29.45,"n":134,"o":29.455,"t":"2026-10-21T16:10:00Z","v":16578,"vw":29.455373},{"c":29.475,"h":29.49,"l":29.455,"n":347,"o":29.455,"t":"2026-10-21T16:15:00Z","v":67366,"vw":29.473649},{"c":29.525,"h":29.53,"l":29.475,"n":398,"o":29.479,"t":"2026-10-21T16:20:00Z","v":66206,"vw":29.503336},{"c":29.535,"h":29.535,"l":29.51,"n":222,"o":29.525,"t":"2026-10-21T16:25:00Z","v":29014,"vw":29.525978},{"c":29.5364,"h":29.5364,"l":29.51,"n":200,"o":29.535,"t":"2026-10-21T16:30:00Z","v":26291,"vw":29.52744},{"c":29.58,"h":29.595,"l":29.505,"n":489,"o":29.535,"t":"2026-10-21T16:35:00Z","v":75255,"vw":29.544852},{"c":29.565,"h":29.6,"l":29.545,"n":159,"o":29.59,"t":"2026-10-21T16:40:00Z","v":18294,"vw":29.571892},{"c":29.55,"h":29.565,"l":29.545,"n":189,"o":29.56,"t":"2026-10-21T16:45:00Z","v":22998,"vw":29.556121},{"c":29.525,"h":29.55,"l":29.525,"n":177,"o":29.545,"t":"2026-10-21T16:50:00Z","v":23403,"vw":29.533211},{"c":29.525,"h":29.53,"l":29.52,"n":151,"o":29.525,"t":"2026-10-21T16:55:00Z","v":36118,"vw":29.524628},{"c":29.53,"h":29.54,"l":29.53,"n":205,"o":29.53,"t":"2026-10-21T17:00:00Z","v":23101,"vw":29.535302},{"c":29.545,"h":29.55,"l":29.53,"n":173,"o":29.535,"t":"2026-10-21T17:05:00Z","v":22770,"vw":29.541938},{"c":29.525,"h":29.55,"l":29.45,"n":268,"o":29.55,"t":"2026-10-21T17:10:00Z","v":107234,"vw":29.47982},{"c":29.52,"h":29.535,"l":29.52,"n":177,"o":29.53,"t":"2026-10-21T17:15:00Z","v":22366,"vw":29.527},{"c":29.525,"h":29.535,"l":29.52,"n":135,"o":29.52,"t":"2026-10-21T17:20:00Z","v":18398,"vw":29.526735},{"c":29.53,"h":29.535,"l":29.52,"n":102,"o":29.525,"t":"2026-10-21T17:25:00Z","v":14707,"vw":29.52945},{"c":29.535,"h":29.535,"l":29.53,"n":126,"o":29.53,"t":"2026-10-21T17:30:00Z","v":11761,"vw":29.531705},{"c":29.535,"h":29.54,"l":29.515,"n":465,"o":29.53,"t":"2026-10-21T17:35:00Z","v":77186,"vw":29.529308},{"c":29.535,"h":29.545,"l":29.53,"n":156,"o":29.535,"t":"2026-10-21T17:40:00Z","v":20580,"vw":29.538699},{"c":29.565,"h":29.575,"l":29.54,"n":187,"o":29.54,"t":"2026-10-21T17:45:00Z","v":26710,"vw":29.561002},{"c":29.57,"h":29.57,"l":29.56,"n":101,"o":29.565,"t":"2026-10-21T17:50:00Z","v":9460,"vw":29.564543},{"c":29.565,"h":29.57,"l":29.56,"n":171,"o":29.565,"t":"2026-10-21T17:55:00Z","v":14269,"vw":29.562399},{"c":29.54,"h":29.565,"l":29.54,"n":254,"o":29.565,"t":"2026-10-21T18:00:00Z","v":32131,"vw":29.557566},{"c":29.545,"h":29.55,"l":29.54,"n":103,"o":29.545,"t":"2026-10-21T18:05:00Z","v":29106,"vw":29.544384},{"c":29.54,"h":29.55,"l":29.54,"n":150,"o":29.54,"t":"2026-10-21T18:10:00Z","v":16252,"vw":29.542581},{"c":29.54,"h":29.5475,"l":29.54,"n":119,"o":29.545,"t":"2026-10-21T18:15:00Z","v":12663,"vw":29.542711},{"c":29.53,"h":29.545,"l":29.53,"n":152,"o":29.54,"t":"2026-10-21T18:20:00Z","v":18157,"vw":29.53606},{"c":29.535,"h":29.54,"l":29.53,"n":122,"o":29.535,"t":"2026-10-21T18:25:00Z","v":23410,"vw":29.53376},{"c":29.505,"h":29.535,"l":29.49,"n":537,"o":29.535,"t":"2026-10-21T18:30:00Z","v":144397,"vw":29.504916},{"c":29.495,"h":29.505,"l":29.485,"n":186,"o":29.505,"t":"2026-10-21T18:35:00Z","v":34125,"vw":29.495759},{"c":29.5,"h":29.5051,"l":29.495,"n":265,"o":29.495,"t":"2026-10-21T18:40:00Z","v":42633,"vw":29.499858},{"c":29.435,"h":29.495,"l":29.435,"n":319,"o":29.49,"t":"2026-10-21T18:45:00Z","v":62763,"vw":29.462981},{"c":29.445,"h":29.445,"l":29.43,"n":204,"o":29.435,"t":"2026-10-21T18:50:00Z","v":27268,"vw":29.441133},{"c":29.385,"h":29.44,"l":29.375,"n":263,"o":29.44,"t":"2026-10-21T18:55:00Z","v":47445,"vw":29.394972},{"c":29.345,"h":29.38,"l":29.315,"n":492,"o":29.38,"t":"2026-10-21T19:00:00Z","v":118960,"vw":29.337545},{"c":29.37,"h":29.39,"l":29.33,"n":223,"o":29.345,"t":"2026-10-21T19:05:00Z","v":29445,"vw":29.361001},{"c":29.385,"h":29.39,"l":29.355,"n":242,"o":29.365,"t":"2026-10-21T19:10:00Z","v":43649,"vw":29.367923},{"c":29.425,"h":29.425,"l":29.385,"n":184,"o":29.385,"t":"2026-10-21T19:15:00Z","v":26076,"vw":29.404666},{"c":29.475,"h":29.475,"l":29.425,"n":369,"o":29.425,"t":"2026-10-21T19:20:00Z","v":57703,"vw":29.453491},{"c":29.52,"h":29.52,"l":29.465,"n":359,"o":29.475,"t":"2026-10-21T19:25:00Z","v":47352,"vw":29.491306},{"c":29.485,"h":29.51,"l":29.48,"n":477,"o":29.51,"t":"2026-10-21T19:30:00Z","v":52366,"vw":29.496695},{"c":29.47,"h":29.495,"l":29.47,"n":458,"o":29.485,"t":"2026-10-21T19:35:00Z","v":91365,"vw":29.482161},{"c":29.49,"h":29.49,"l":29.47,"n":316,"o":29.475,"t":"2026-10-21T19:40:00Z","v":66413,"vw":29.479769},{"c":29.525,"h":29.535,"l":29.49,"n":803,"o":29.49,"t":"2026-10-21T19:45:00Z","v":216547,"vw":29.517025},{"c":29.56,"h":29.56,"l":29.5128,"n":604,"o":29.525,"t":"2026-10-21T19:50:00Z","v":150403,"vw":29.534971},{"c":29.52,"h":29.57,"l":29.51,"n":2657,"o":29.56,"t":"2026-10-21T19:55:00Z","v":577806,"vw":29.53087},{"c":29.54,"h":29.54,"l":29.54,"n":23,"o":29.54,"t":"2026-10-21T20:00:00Z","v":695207,"vw":29.54},{"c":29.6,"h":29.6,"l":29.54,"n":7,"o":29.54,"t":"2026-10-22T08:00:00Z","v":1937,"vw":29.578231},{"c":29.45,"h":29.58,"l":29.45,"n":44,"o":29.58,"t":"2026-10-22T12:20:00Z","v":4516,"vw":29.564},{"c":29.5,"h":29.5,"l":29.45,"n":11,"o":29.45,"t":"2026-10-22T13:25:00Z","v":861,"vw":29.455882},{"c":29.66,"h":29.71,"l":29.455,"n":345,"o":29.47,"t":"2026-10-22T13:30:00Z","v":87291,"vw":29.568904},{"c":29.54,"h":29.67,"l":29.52,"n":529,"o":29.665,"t":"2026-10-22T13:35:00Z","v":111231,"vw":29.58937},{"c":29.61,"h":29.62,"l":29.56,"n":238,"o":29.565,"t":"2026-10-22T13:40:00Z","v":36445,"vw":29.592969},{"c":29.72,"h":29.73,"l":29.615,"n":861,"o":29.615,"t":"2026-10-22T13:45:00Z","v":185969,"vw":29.673891},{"c":29.705,"h":29.72,"l":29.69,"n":395,"o":29.71,"t":"2026-10-22T13:50:00Z","v":51104,"vw":29.704208},{"c":29.72,"h":29.742,"l":29.7,"n":562,"o":29.7,"t":"2026-10-22T13:55:00Z","v":93424,"vw":29.723166},{"c":29.73,"h":29.755,"l":29.71,"n":251,"o":29.73,"t":"2026-10-22T14:00:00Z","v":37336,"vw":29.726177},{"c":29.695,"h":29.74,"l":29.685,"n":432,"o":29.74,"t":"2026-10-22T14:05:00Z","v":49119,"vw":29.706262},{"c":29.765,"h":29.765,"l":29.69,"n":514,"o":29.69,"t":"2026-10-22T14:10:00Z","v":137287,"vw":29.750424},{"c":29.79,"h":29.8,"l":29.75,"n":1660,"o":29.765,"t":"2026-10-22T14:15:00Z","v":273328,"vw":29.763179},{"c":29.8,"h":29.83,"l":29.76,"n":646,"o":29.79,"t":"2026-10-22T14:20:00Z","v":123513,"vw":29.812357},{"c":29.825,"h":29.825,"l":29.775,"n":335,"o":29.8,"t":"2026-10-22T14:25:00Z","v":39061,"vw":29.796742},{"c":29.76,"h":29.84,"l":29.76,"n":323,"o":29.83,"t":"2026-10-22T14:30:00Z","v":37588,"vw":29.801051},{"c":29.735,"h":29.76,"l":29.71,"n":363,"o":29.76,"t":"2026-10-22T14:35:00Z","v":37784,"vw":29.729456},{"c":29.725,"h":29.74,"l":29.705,"n":268,"o":29.73,"t":"2026-10-22T14:40:00Z","v":29410,"vw":29.722923},{"c":29.76,"h":29.77,"l":29.73,"n":231,"o":29.73,"t":"2026-10-22T14:45:00Z","v":19476,"vw":29.744727},{"c":29.775,"h":29.78,"l":29.74,"n":317,"o":29.7599,"t":"2026-10-22T14:50:00Z","v":38508,"vw":29.760096},{"c":29.78,"h":29.78,"l":29.76,"n":237,"o":29.775,"t":"2026-10-22T14:55:00Z","v":17135,"vw":29.76978},{"c":29.82,"h":29.825,"l":29.77,"n":302,"o":29.775,"t":"2026-10-22T15:00:00Z","v":34757,"vw":29.795731},{"c":29.795,"h":29.835,"l":29.78,"n":291,"o":29.825,"t":"2026-10-22T15:05:00Z","v":27388,"vw":29.811807},{"c":29.805,"h":29.82,"l":29.795,"n":266,"o":29.795,"t":"2026-10-22T15:10:00Z","v":24063,"vw":29.807487},{"c":29.81,"h":29.83,"l":29.795,"n":309,"o":29.8,"t":"2026-10-22T15:15:00Z","v":26425,"vw":29.809928},{"c":29.825,"h":29.83,"l":29.8,"n":318,"o":29.815,"t":"2026-10-22T15:20:00Z","v":34172,"vw":29.816394},{"c":29.795,"h":29.825,"l":29.79,"n":389,"o":29.825,"t":"2026-10-22T15:25:00Z","v":58589,"vw":29.812901},{"c":29.805,"h":29.81,"l":29.78,"n":418,"o":29.795,"t":"2026-10-22T15:30:00Z","v":47118,"vw":29.796011},{"c":29.805,"h":29.835,"l":29.79,"n":419,"o":29.805,"t":"2026-10-22T15:35:00Z","v":64595,"vw":29.816832},{"c":29.785,"h":29.81,"l":29.78,"n":319,"o":29.81,"t":"2026-10-22T15:40:00Z","v":30994,"vw":29.794341},{"c":29.8,"h":29.815,"l":29.78,"n":245,"o":29.785,"t":"2026-10-22T15:45:00Z","v":22062,"vw":29.795104},{"c":29.795,"h":29.83,"l":29.795,"n":358,"o":29.805,"t":"2026-10-22T15:50:00Z","v":37851,"vw":29.815091},{"c":29.765,"h":29.825,"l":29.76,"n":337,"o":29.795,"t":"2026-10-22T15:55:00Z","v":52591,"vw":29.803657},{"c":29.765,"h":29.79,"l":29.76,"n":250,"o":29.77,"t":"2026-10-22T16:00:00Z","v":26308,"vw":29.776275},{"c":29.815,"h":29.82,"l":29.76,"n":332,"o":29.76,"t":"2026-10-22T16:05:00Z","v":42408,"vw":29.794784},{"c":29.81,"h":29.82,"l":29.8,"n":157,"o":29.82,"t":"2026-10-22T16:10:00Z","v":14395,"vw":29.806244},{"c":29.85,"h":29.85,"l":29.81,"n":260,"o":29.81,"t":"2026-10-22T16:15:00Z","v":28559,"vw":29.831523},{"c":29.85,"h":29.86,"l":29.84,"n":204,"o":29.8489,"t":"2026-10-22T16:20:00Z","v":18152,"vw":29.851989},{"c":29.855,"h":29.855,"l":29.8326,"n":208,"o":29.85,"t":"2026-10-22T16:25:00Z","v":19043,"vw":29.844851},{"c":29.855,"h":29.87,"l":29.85,"n":240,"o":29.855,"t":"2026-10-22T16:30:00Z","v":20606,"vw":29.860895},{"c":29.89,"h":29.89,"l":29.84,"n":335,"o":29.85,"t":"2026-10-22T16:35:00Z","v":40381,"vw":29.861976},{"c":29.845,"h":29.89,"l":29.845,"n":228,"o":29.881,"t":"2026-10-22T16:40:00Z","v":23589,"vw":29.869069},{"c":29.845,"h":29.85,"l":29.82,"n":358,"o":29.845,"t":"2026-10-22T16:45:00Z","v":49398,"vw":29.829407},{"c":29.905,"h":29.91,"l":29.84,"n":375,"o":29.84,"t":"2026-10-22T16:50:00Z","v":58065,"vw":29.86462},{"c":29.88,"h":29.915,"l":29.88,"n":288,"o":29.905,"t":"2026-10-22T16:55:00Z","v":27161,"vw":29.897371},{"c":29.9,"h":29.905,"l":29.875,"n":409,"o":29.875,"t":"2026-10-22T17:00:00Z","v":45612,"vw":29.894713},{"c":29.87,"h":29.905,"l":29.87,"n":249,"o":29.895,"t":"2026-10-22T17:05:00Z","v":25506,"vw":29.889594},{"c":29.9,"h":29.9,"l":29.87,"n":326,"o":29.87,"t":"2026-10-22T17:10:00Z","v":31470,"vw":29.884819},{"c":29.89,"h":29.905,"l":29.885,"n":315,"o":29.9,"t":"2026-10-22T17:15:00Z","v":31227,"vw":29.897567},{"c":29.895,"h":29.9,"l":29.885,"n":219,"o":29.895,"t":"2026-10-22T17:20:00Z","v":17597,"vw":29.894858},{"c":29.925,"h":29.93,"l":29.89,"n":274,"o":29.895,"t":"2026-10-22T17:25:00Z","v":25417,"vw":29.907539},{"c":29.96,"h":29.97,"l":29.925,"n":373,"o":29.925,"t":"2026-10-22T17:30:00Z","v":47971,"vw":29.948151},{"c":29.945,"h":29.975,"l":29.94,"n":225,"o":29.965,"t":"2026-10-22T17:35:00Z","v":33904,"vw":29.959097},{"c":29.945,"h":29.96,"l":29.925,"n":388,"o":29.945,"t":"2026-10-22T17:40:00Z","v":52841,"vw":29.944336},{"c":29.945,"h":29.95,"l":29.94,"n":169,"o":29.945,"t":"2026-10-22T17:45:00Z","v":14814,"vw":29.944141},{"c":29.97,"h":29.97,"l":29.94,"n":363,"o":29.945,"t":"2026-10-22T17:50:00Z","v":55087,"vw":29.959328},{"c":29.98,"h":29.985,"l":29.97,"n":187,"o":29.98,"t":"2026-10-22T17:55:00Z","v":27072,"vw":29.979898},{"c":29.93,"h":29.975,"l":29.93,"n":258,"o":29.975,"t":"2026-10-22T18:00:00Z","v":24309,"vw":29.962201},{"c":29.94,"h":29.95,"l":29.93,"n":224,"o":29.935,"t":"2026-10-22T18:05:00Z","v":25455,"vw":29.941076},{"c":29.955,"h":29.965,"l":29.945,"n":460,"o":29.945,"t":"2026-10-22T18:10:00Z","v":74067,"vw":29.956364},{"c":29.95,"h":29.965,"l":29.94,"n":303,"o":29.96,"t":"2026-10-22T18:15:00Z","v":47492,"vw":29.954073},{"c":29.94,"h":29.965,"l":29.93,"n":510,"o":29.95,"t":"2026-10-22T18:20:00Z","v":81080,"vw":29.951797},{"c":29.935,"h":29.945,"l":29.925,"n":423,"o":29.93,"t":"2026-10-22T18:25:00Z","v":63448,"vw":29.933386},{"c":29.905,"h":29.93,"l":29.885,"n":514,"o":29.93,"t":"2026-10-22T18:30:00Z","v":119739,"vw":29.903638},{"c":29.925,"h":29.925,"l":29.9,"n":422,"o":29.905,"t":"2026-10-22T18:35:00Z","v":51979,"vw":29.9145},{"c":29.915,"h":29.925,"l":29.915,"n":183,"o":29.925,"t":"2026-10-22T18:40:00Z","v":15898,"vw":29.920223},{"c":29.905,"h":29.915,"l":29.9,"n":214,"o":29.91,"t":"2026-10-22T18:45:00Z","v":25825,"vw":29.907422},{"c":29.905,"h":29.91,"l":29.895,"n":233,"o":29.9,"t":"2026-10-22T18:50:00Z","v":25550,"vw":29.90195},{"c":29.905,"h":29.92,"l":29.9,"n":327,"o":29.905,"t":"2026-10-22T18:55:00Z","v":35974,"vw":29.913912},{"c":29.91,"h":29.91,"l":29.89,"n":257,"o":29.905,"t":"2026-10-22T19:00:00Z","v":25979,"vw":29.901563},{"c":29.92,"h":29.94,"l":29.905,"n":498,"o":29.91,"t":"2026-10-22T19:05:00Z","v":78388,"vw":29.92395},{"c":29.885,"h":29.935,"l":29.885,"n":564,"o":29.925,"t":"2026-10-22T19:10:00Z","v":123336,"vw":29.915901},{"c":29.875,"h":29.89,"l":29.86,"n":457,"o":29.885,"t":"2026-10-22T19:15:00Z","v":101828,"vw":29.874109},{"c":29.85,"h":29.88,"l":29.85,"n":474,"o":29.875,"t":"2026-10-22T19:20:00Z","v":103357,"vw":29.865773},{"c":29.87,"h":29.87,"l":29.83,"n":358,"o":29.85,"t":"2026-10-22T19:25:00Z","v":63711,"vw":29.844944},{"c":29.855,"h":29.88,"l":29.83,"n":631,"o":29.87,"t":"2026-10-22T19:30:00Z","v":106158,"vw":29.85737},{"c":29.865,"h":29.865,"l":29.84,"n":366,"o":29.855,"t":"2026-10-22T19:35:00Z","v":53314,"vw":29.853209},{"c":29.84,"h":29.865,"l":29.835,"n":476,"o":29.865,"t":"2026-10-22T19:40:00Z","v":72013,"vw":29.855647},{"c":29.835,"h":29.855,"l":29.825,"n":948,"o":29.835,"t":"2026-10-22T19:45:00Z","v":182546,"vw":29.841488},{"c":29.845,"h":29.86,"l":29.83,"n":754,"o":29.835,"t":"2026-10-22T19:50:00Z","v":132708,"vw":29.844793},{"c":29.94,"h":29.945,"l":29.845,"n":3198,"o":29.845,"t":"2026-10-22T19:55:00Z","v":748555,"vw":29.897045},{"c":29.93,"h":29.94,"l":29.93,"n":30,"o":29.94,"t":"2026-10-22T20:00:00Z","v":928791,"vw":29.939986},{"c":29.89,"h":29.94,"l":29.89,"n":2,"o":29.94,"t":"2026-10-22T20:05:00Z","v":736,"vw":29.906033},{"c":29.874,"h":29.874,"l":29.874,"n":1,"o":29.874,"t":"2026-10-22T20:10:00Z","v":50500,"vw":29.874},{"c":29.89,"h":29.89,"l":29.89,"n":1,"o":29.89,"t":"2026-10-22T20:20:00Z","v":8264,"vw":29.89},{"c":29.89,"h":29.89,"l":29.89,"n":1,"o":29.89,"t":"2026-10-22T20:55:00Z","v":199,"vw":29.89}],"history":[{"c":29.52,"h":29.61,"l":29.455,"n":21141,"o":29.56,"t":"2024-10-21T04:00:00Z","v":5480969,"vw":29.524533},{"c":29.86,"h":29.87,"l":29.72,"n":34540,"o":29.78,"t":"2024-10-22T04:00:00Z","v":7211945,"vw":29.788412},{"c":29.57,"h":29.67,"l":29.415,"n":24632,"o":29.48,"t":"2024-10-23T04:00:00Z","v":5199193,"vw":29.573848},{"c":29.57,"h":29.69,"l":29.5,"n":16955,"o":29.6,"t":"2024-10-24T04:00:00Z","v":2899699,"vw":29.564076},{"c":29.48,"h":29.68,"l":29.46,"n":21814,"o":29.54,"t":"2024-10-25T04:00:00Z","v":3612305,"vw":29.560245},{"c":31.15,"h":31.2,"l":30.57,"n":45582,"o":30.68,"t":"2024-10-28T04:00:00Z","v":10491167,"vw":31.054771},{"c":31.25,"h":31.6,"l":31.195,"n":24762,"o":31.56,"t":"2024-10-29T04:00:00Z","v":6047335,"vw":31.26532},{"c":31.29,"h":31.53,"l":30.9,"n":38466,"o":31,"t":"2024-10-30T04:00:00Z","v":10396726,"vw":31.377999},{"c":30.41,"h":30.82,"l":30.39,"n":28621,"o":30.82,"t":"2024-10-31T04:00:00Z","v":4730803,"vw":30.498264},{"c":30.38,"h":30.68,"l":30.36,"n":21020,"o":30.56,"t":"2024-11-01T04:00:00Z","v":4930738,"vw":30.456258},{"c":30.19,"h":30.47,"l":30.18,"n":20511,"o":30.31,"t":"2024-11-04T05:00:00Z","v":6186565,"vw":30.282203},{"c":30.99,"h":31.17,"l":30.55,"n":30098,"o":30.55,"t":"2024-11-05T05:00:00Z","v":4542276,"vw":30.966713},{"c":30.9,"h":31.1,"l":30.545,"n":22054,"o":31.1,"t":"2024-11-06T05:00:00Z","v":3523449,"vw":30.839091},{"c":30,"h":30.44,"l":29.85,"n":34344,"o":30.44,"t":"2024-11-07T05:00:00Z","v":7260194,"vw":29.995354},{"c":29.82,"h":29.92,"l":29.68,"n":21112,"o":29.86,"t":"2024-11-08T05:00:00Z","v":2979449,"vw":29.841457},{"c":30,"h":30.09,"l":29.75,"n":16196,"o":29.82,"t":"2024-11-11T05:00:00Z","v":2926693,"vw":29.993709},{"c":29.95,"h":30.08,"l":29.85,"n":15501,"o":29.97,"t":"2024-11-12T05:00:00Z","v":4150428,"vw":29.949193},{"c":29.73,"h":29.81,"l":29.64,"n":13949,"o":29.78,"t":"2024-11-13T05:00:00Z","v":2126433,"vw":29.749725},{"c":29.63,"h":29.7,"l":29.42,"n":16182,"o":29.64,"t":"2024-11-14T05:00:00Z","v":2736546,"vw":29.602749},{"c":29.46,"h":29.66,"l":29.37,"n":18814,"o":29.58,"t":"2024-11-15T05:00:00Z","v":2828249,"vw":29.470527},{"c":29.75,"h":29.815,"l":29.475,"n":18590,"o":29.5,"t":"2024-11-18T05:00:00Z","v":5995180,"vw":29.727601},{"c":29.76,"h":29.838,"l":29.27,"n":12985,"o":29.28,"t":"2024-11-19T05:00:00Z","v":2511701,"vw":29.710582},{"c":29.73,"h":29.86,"l":29.68,"n":15524,"o":29.78,"t":"2024-11-20T05:00:00Z","v":4548300,"vw":29.741952},{"c":29.82,"h":29.875,"l":29.6,"n":17013,"o":29.765,"t":"2024-11-21T05:00:00Z","v":2652062,"vw":29.787748},{"c":30.76,"h":30.83,"l":30.15,"n":27163,"o":30.15,"t":"2024-11-22T05:00:00Z","v":7565499,"vw":30.715418},{"c":31.19,"h":31.355,"l":31.01,"n":29485,"o":31.1,"t":"2024-11-25T05:00:00Z","v":8190416,"vw":31.226503},{"c":31.01,"h":31.1,"l":30.915,"n":17208,"o":31,"t":"2024-11-26T05:00:00Z","v":3933188,"vw":31.003066},{"c":30.87,"h":31.03,"l":30.83,"n":20927,"o":30.98,"t":"2024-11-27T05:00:00Z","v":6798212,"vw":30.921346},{"c":30.55,"h":30.69,"l":30.415,"n":25598,"o":30.62,"t":"2024-11-29T05:00:00Z","v":3612836,"vw":30.537236},{"c":30.54,"h":30.67,"l":30.42,"n":21937,"o":30.65,"t":"2024-12-02T05:00:00Z","v":6811371,"vw":30.548237},{"c":30.92,"h":30.97,"l":30.67,"n":23889,"o":30.77,"t":"2024-12-03T05:00:00Z","v":4079335,"vw":30.886306},{"c":30.88,"h":31.34,"l":30.68,"n":36885,"o":31.03,"t":"2024-12-04T05:00:00Z","v":7583577,"vw":30.991119},{"c":31.9,"h":32.14,"l":31.46,"n":37392,"o":31.56,"t":"2024-12-05T05:00:00Z","v":8824139,"vw":31.94051},{"c":31.25,"h":31.47,"l":31.08,"n":23854,"o":31.42,"t":"2024-12-06T05:00:00Z","v":4492640,"vw":31.253731},{"c":31.04,"h":31.59,"l":31.03,"n":22699,"o":31.25,"t":"2024-12-09T05:00:00Z","v":3886316,"vw":31.221993},{"c":31.06,"h":31.25,"l":31.03,"n":17714,"o":31.19,"t":"2024-12-10T05:00:00Z","v":3348222,"vw":31.098122},{"c":31.19,"h":31.335,"l":31.1,"n":15449,"o":31.19,"t":"2024-12-11T05:00:00Z","v":2887386,"vw":31.236059},{"c":30.92,"h":31.28,"l":30.915,"n":21987,"o":31.25,"t":"2024-12-12T05:00:00Z","v":4444170,"vw":31.001956},{"c":31.21,"h":31.493,"l":31.09,"n":19046,"o":31.49,"t":"2024-12-13T05:00:00Z","v":3286943,"vw":31.207736},{"c":31.46,"h":31.51,"l":31.275,"n":30100,"o":31.5,"t":"2024-12-16T05:00:00Z","v":6127826,"vw":31.414637},{"c":30.99,"h":31.17,"l":30.92,"n":26319,"o":31.1,"t":"2024-12-17T05:00:00Z","v":6102015,"vw":30.990808},{"c":30.11,"h":30.78,"l":30.08,"n":22014,"o":30.72,"t":"2024-12-18T05:00:00Z","v":2452667,"vw":30.37657},{"c":30.07,"h":30.24,"l":29.99,"n":25743,"o":30.2,"t":"2024-12-19T05:00:00Z","v":3602204,"vw":30.110877},{"c":30.3,"h":30.34,"l":29.83,"n":23763,"o":29.93,"t":"2024-12-20T05:00:00Z","v":3833290,"vw":30.243836},{"c":30.49,"h":30.525,"l":30.17,"n":17975,"o":30.3,"t":"2024-12-23T05:00:00Z","v":3102179,"vw":30.359452},{"c":30.52,"h":30.7,"l":30.46,"n":15954,"o":30.51,"t":"2024-12-24T05:00:00Z","v":2092884,"vw":30.524988},{"c":30.51,"h":30.55,"l":30.3,"n":10229,"o":30.32,"t":"2024-12-26T05:00:00Z","v":1125271,"vw":30.487782},{"c":30.46,"h":30.52,"l":30.31,"n":13004,"o":30.42,"t":"2024-12-27T05:00:00Z","v":1579539,"vw":30.415268},{"c":30.13,"h":30.23,"l":30.045,"n":13028,"o":30.16,"t":"2024-12-30T05:00:00Z","v":1474582,"vw":30.141738},{"c":29.86,"h":30.06,"l":29.82,"n":13662,"o":30.02,"t":"2024-12-31T05:00:00Z","v":1627783,"vw":29.897888},{"c":29.81,"h":29.982,"l":29.73,"n":17828,"o":29.94,"t":"2025-01-02T05:00:00Z","v":2294383,"vw":29.827903},{"c":29.4,"h":29.52,"l":29.35,"n":13960,"o":29.4,"t":"2025-01-03T05:00:00Z","v":1802256,"vw":29.440521},{"c":29.56,"h":29.74,"l":29.435,"n":23760,"o":29.49,"t":"2025-01-06T05:00:00Z","v":5660329,"vw":29.598558},{"c":29.66,"h":29.9,"l":29.6419,"n":13938,"o":29.78,"t":"2025-01-07T05:00:00Z","v":2037290,"vw":29.738358},{"c":29.23,"h":29.36,"l":29.085,"n":14591,"o":29.35,"t":"2025-01-08T05:00:00Z","v":1825920,"vw":29.213206},{"c":28.52,"h":28.84,"l":28.51,"n":25337,"o":28.74,"t":"2025-01-10T05:00:00Z","v":4355156,"vw":28.605129},{"c":28.31,"h":28.365,"l":28.14,"n":18699,"o":28.24,"t":"2025-01-13T05:00:00Z","v":2598066,"vw":28.293827},{"c":28.44,"h":28.57,"l":28.33,"n":24509,"o":28.57,"t":"2025-01-14T05:00:00Z","v":3507828,"vw":28.437924},{"c":28.68,"h":28.84,"l":28.57,"n":16595,"o":28.79,"t":"2025-01-15T05:00:00Z","v":2671447,"vw":28.67621},{"c":28.8,"h":28.88,"l":28.625,"n":18292,"o":28.72,"t":"2025-01-16T05:00:00Z","v":2884800,"vw":28.761653},{"c":28.17,"h":28.3688,"l":28.08,"n":22832,"o":28.27,"t":"2025-01-17T05:00:00Z","v":3820285,"vw":28.181289},{"c":27.62,"h":27.66,"l":27.416,"n":36744,"o":27.52,"t":"2025-01-21T05:00:00Z","v":5890767,"vw":27.599097},{"c":27.55,"h":27.635,"l":27.47,"n":46537,"o":27.62,"t":"2025-01-22T05:00:00Z","v":9355304,"vw":27.537259},{"c":27.62,"h":27.72,"l":27.515,"n":33119,"o":27.65,"t":"2025-01-23T05:00:00Z","v":4281782,"vw":27.593883},{"c":27.96,"h":28.19,"l":27.94,"n":32971,"o":28,"t":"2025-01-24T05:00:00Z","v":4635209,"vw":28.021472},{"c":28.34,"h":28.55,"l":28.14,"n":35023,"o":28.23,"t":"2025-01-27T05:00:00Z","v":5937788,"vw":28.394382},{"c":28.86,"h":28.87,"l":28.605,"n":24765,"o":28.66,"t":"2025-01-28T05:00:00Z","v":3961946,"vw":28.769092},{"c":28.65,"h":28.775,"l":28.63,"n":30159,"o":28.72,"t":"2025-01-29T05:00:00Z","v":3529197,"vw":28.696794},{"c":28.84,"h":28.87,"l":28.76,"n":17658,"o":28.87,"t":"2025-01-30T05:00:00Z","v":2697844,"vw":28.821492},{"c":28.67,"h":28.87,"l":28.67,"n":28864,"o":28.83,"t":"2025-01-31T05:00:00Z","v":3464402,"vw":28.763917},{"c":28.81,"h":28.885,"l":28.46,"n":20636,"o":28.5,"t":"2025-02-03T05:00:00Z","v":2598156,"vw":28.772599},{"c":29.18,"h":29.22,"l":29.01,"n":21476,"o":29.02,"t":"2025-02-04T05:00:00Z","v":2578853,"vw":29.163575},{"c":29.18,"h":29.19,"l":29.05,"n":23782,"o":29.09,"t":"2025-02-05T05:00:00Z","v":5081831,"vw":29.155226},{"c":29.06,"h":29.155,"l":28.92,"n":23348,"o":29.14,"t":"2025-02-06T05:00:00Z","v":3005651,"vw":29.040423},{"c":28.43,"h":28.71,"l":28.35,"n":25328,"o":28.67,"t":"2025-02-07T05:00:00Z","v":4144140,"vw":28.440616},{"c":28.53,"h":28.68,"l":28.5,"n":25371,"o":28.62,"t":"2025-02-10T05:00:00Z","v":4097785,"vw":28.56185},{"c":29.02,"h":29.075,"l":28.49,"n":21643,"o":28.51,"t":"2025-02-11T05:00:00Z","v":4132688,"vw":28.886627},{"c":28.85,"h":29.05,"l":28.77,"n":22212,"o":28.82,"t":"2025-02-12T05:00:00Z","v":3242035,"vw":28.90017},{"c":29.15,"h":29.19,"l":28.78,"n":19753,"o":28.8,"t":"2025-02-13T05:00:00Z","v":5340110,"vw":29.069881},{"c":29.16,"h":29.41,"l":29.1,"n":25435,"o":29.18,"t":"2025-02-14T05:00:00Z","v":3987376,"vw":29.207094},{"c":28.27,"h":28.7,"l":28.27,"n":35153,"o":28.59,"t":"2025-02-18T05:00:00Z","v":8109889,"vw":28.363279},{"c":28.89,"h":28.9,"l":28.67,"n":25606,"o":28.76,"t":"2025-02-19T05:00:00Z","v":4398178,"vw":28.812649},{"c":28.6,"h":28.73,"l":28.465,"n":17904,"o":28.7,"t":"2025-02-20T05:00:00Z","v":3453227,"vw":28.568416},{"c":28.16,"h":28.42,"l":28.16,"n":19669,"o":28.37,"t":"2025-02-21T05:00:00Z","v":3166893,"vw":28.266496},{"c":28.23,"h":28.25,"l":28.02,"n":25172,"o":28.12,"t":"2025-02-24T05:00:00Z","v":5541840,"vw":28.198707},{"c":28.19,"h":28.34,"l":28.15,"n":28640,"o":28.18,"t":"2025-02-25T05:00:00Z","v":5363806,"vw":28.213123},{"c":28.07,"h":28.27,"l":28.07,"n":17793,"o":28.22,"t":"2025-02-26T05:00:00Z","v":2677739,"vw":28.171505},{"c":27.9,"h":28.12,"l":27.9,"n":22698,"o":27.97,"t":"2025-02-27T05:00:00Z","v":2969608,"vw":28.022169},{"c":27.88,"h":27.88,"l":27.46,"n":29880,"o":27.54,"t":"2025-02-28T05:00:00Z","v":4996242,"vw":27.689209},{"c":27.89,"h":28.135,"l":27.745,"n":26053,"o":27.91,"t":"2025-03-03T05:00:00Z","v":5530331,"vw":27.952625},{"c":27.6,"h":27.89,"l":27.53,"n":26893,"o":27.77,"t":"2025-03-04T05:00:00Z","v":4607203,"vw":27.700403},{"c":28.11,"h":28.16,"l":27.735,"n":22356,"o":27.88,"t":"2025-03-05T05:00:00Z","v":5066483,"vw":27.982169},{"c":27.92,"h":28.165,"l":27.83,"n":22329,"o":27.96,"t":"2025-03-06T05:00:00Z","v":3473856,"vw":27.951326},{"c":27.85,"h":27.895,"l":27.525,"n":18667,"o":27.88,"t":"2025-03-07T05:00:00Z","v":3746892,"vw":27.762919},{"c":28.09,"h":28.18,"l":27.6,"n":41616,"o":27.64,"t":"2025-03-10T04:00:00Z","v":11040605,"vw":27.993793},{"c":28.52,"h":28.705,"l":28.27,"n":30640,"o":28.48,"t":"2025-03-11T04:00:00Z","v":5317228,"vw":28.465004},{"c":28.79,"h":28.87,"l":28.465,"n":29913,"o":28.62,"t":"2025-03-12T04:00:00Z","v":5897932,"vw":28.761902},{"c":28.95,"h":29.05,"l":28.69,"n":32793,"o":28.71,"t":"2025-03-13T04:00:00Z","v":6927989,"vw":28.944026},{"c":29.29,"h":29.365,"l":29.02,"n":27726,"o":29.08,"t":"2025-03-14T04:00:00Z","v":5484552,"vw":29.28213},{"c":29.84,"h":29.87,"l":29.39,"n":31929,"o":29.39,"t":"2025-03-17T04:00:00Z","v":8138168,"vw":29.790177},{"c":30.57,"h":30.675,"l":30.209,"n":37528,"o":30.3,"t":"2025-03-18T04:00:00Z","v":7502216,"vw":30.542235},{"c":30.62,"h":30.68,"l":30.36,"n":32350,"o":30.6,"t":"2025-03-19T04:00:00Z","v":5746680,"vw":30.527882},{"c":30.64,"h":30.765,"l":30.49,"n":26938,"o":30.56,"t":"2025-03-20T04:00:00Z","v":5069896,"vw":30.638795},{"c":31.28,"h":31.45,"l":31.1,"n":37709,"o":31.14,"t":"2025-03-21T04:00:00Z","v":6305679,"vw":31.314159},{"c":31.67,"h":31.99,"l":31.59,"n":37580,"o":31.93,"t":"2025-03-24T04:00:00Z","v":7527857,"vw":31.695912},{"c":31.51,"h":31.58,"l":31.21,"n":23045,"o":31.3,"t":"2025-03-25T04:00:00Z","v":3867818,"vw":31.458653},{"c":31.4,"h":31.46,"l":31.16,"n":19292,"o":31.16,"t":"2025-03-26T04:00:00Z","v":3055953,"vw":31.350699},{"c":31.31,"h":31.505,"l":31.3,"n":22219,"o":31.37,"t":"2025-03-27T04:00:00Z","v":4650332,"vw":31.38623},{"c":31.38,"h":31.74,"l":31.3,"n":18642,"o":31.6,"t":"2025-03-28T04:00:00Z","v":2653144,"vw":31.473315},{"c":31.52,"h":31.595,"l":31.01,"n":20073,"o":31.06,"t":"2025-03-31T04:00:00Z","v":3200466,"vw":31.355104},{"c":31.13,"h":31.245,"l":30.98,"n":20560,"o":31.02,"t":"2025-04-01T04:00:00Z","v":3842100,"vw":31.130469},{"c":31.44,"h":31.44,"l":31.14,"n":17792,"o":31.18,"t":"2025-04-02T04:00:00Z","v":2430404,"vw":31.336239},{"c":31.26,"h":31.475,"l":31.01,"n":22218,"o":31.05,"t":"2025-04-03T04:00:00Z","v":4266528,"vw":31.331733},{"c":30.29,"h":30.92,"l":30.12,"n":49639,"o":30.8,"t":"2025-04-04T04:00:00Z","v":6941119,"vw":30.420701},{"c":30.29,"h":30.71,"l":29.625,"n":52184,"o":29.73,"t":"2025-04-07T04:00:00Z","v":8398643,"vw":30.1176},{"c":30.16,"h":31.015,"l":29.935,"n":47256,"o":30.86,"t":"2025-04-08T04:00:00Z","v":7159541,"vw":30.497604},{"c":31.25,"h":31.32,"l":29.73,"n":53472,"o":29.78,"t":"2025-04-09T04:00:00Z","v":7617735,"vw":30.528618},{"c":30.8,"h":31.28,"l":30.285,"n":49909,"o":31.07,"t":"2025-04-10T04:00:00Z","v":5902213,"vw":30.752684},{"c":31.34,"h":31.51,"l":30.53,"n":33062,"o":30.68,"t":"2025-04-11T04:00:00Z","v":4620906,"vw":31.170062},{"c":31.28,"h":31.63,"l":31.24,"n":46002,"o":31.56,"t":"2025-04-14T04:00:00Z","v":7272968,"vw":31.41078},{"c":31.86,"h":31.985,"l":31.575,"n":36791,"o":31.66,"t":"2025-04-15T04:00:00Z","v":5807461,"vw":31.873896},{"c":31.97,"h":32.14,"l":31.73,"n":47878,"o":31.98,"t":"2025-04-16T04:00:00Z","v":14883940,"vw":31.951984},{"c":33.22,"h":33.515,"l":32.875,"n":53885,"o":32.9,"t":"2025-04-17T04:00:00Z","v":7598607,"vw":33.258705},{"c":33.53,"h":34.14,"l":33.285,"n":42164,"o":33.47,"t":"2025-04-21T04:00:00Z","v":7280988,"vw":33.603513},{"c":34.08,"h":34.08,"l":33.625,"n":48011,"o":33.69,"t":"2025-04-22T04:00:00Z","v":8889482,"vw":33.90086},{"c":33.27,"h":33.585,"l":33.07,"n":46140,"o":33.42,"t":"2025-04-23T04:00:00Z","v":7834850,"vw":33.267805},{"c":33.21,"h":33.29,"l":32.93,"n":31910,"o":33.24,"t":"2025-04-24T04:00:00Z","v":5266177,"vw":33.082722},{"c":33.19,"h":33.23,"l":32.88,"n":32708,"o":32.94,"t":"2025-04-25T04:00:00Z","v":4479747,"vw":33.123062},{"c":33.52,"h":33.9,"l":33.455,"n":23177,"o":33.72,"t":"2025-04-28T04:00:00Z","v":3564261,"vw":33.548573},{"c":33.78,"h":33.785,"l":33.475,"n":29556,"o":33.68,"t":"2025-04-29T04:00:00Z","v":4637133,"vw":33.676882},{"c":33.56,"h":33.87,"l":33.48,"n":30803,"o":33.87,"t":"2025-04-30T04:00:00Z","v":5599239,"vw":33.57182},{"c":33.52,"h":33.67,"l":33.41,"n":17971,"o":33.56,"t":"2025-05-01T04:00:00Z","v":2480624,"vw":33.544734},{"c":34.18,"h":34.24,"l":33.92,"n":24285,"o":33.92,"t":"2025-05-02T04:00:00Z","v":4178054,"vw":34.14377},{"c":34.14,"h":34.3325,"l":34.05,"n":21073,"o":34.19,"t":"2025-05-05T04:00:00Z","v":3114808,"vw":34.236955},{"c":33.84,"h":34.1,"l":33.84,"n":19355,"o":33.9,"t":"2025-05-06T04:00:00Z","v":3105365,"vw":33.967446},{"c":33.8,"h":34.11,"l":33.78,"n":30191,"o":33.95,"t":"2025-05-07T04:00:00Z","v":4157702,"vw":33.887406},{"c":32.33,"h":33.42,"l":32.14,"n":68746,"o":33.37,"t":"2025-05-08T04:00:00Z","v":11632816,"vw":32.516734},{"c":32.31,"h":32.65,"l":32.2,"n":36868,"o":32.53,"t":"2025-05-09T04:00:00Z","v":5439331,"vw":32.327905},{"c":33.58,"h":33.86,"l":33.435,"n":60551,"o":33.86,"t":"2025-05-12T04:00:00Z","v":12566931,"vw":33.573911},{"c":33.52,"h":33.72,"l":33.33,"n":29037,"o":33.39,"t":"2025-05-13T04:00:00Z","v":5416416,"vw":33.563028},{"c":33.36,"h":33.57,"l":33.285,"n":26543,"o":33.52,"t":"2025-05-14T04:00:00Z","v":4181833,"vw":33.360467},{"c":34.01,"h":34.12,"l":33.715,"n":34666,"o":33.75,"t":"2025-05-15T04:00:00Z","v":6255232,"vw":33.999811},{"c":33.99,"h":34.03,"l":33.755,"n":20748,"o":33.89,"t":"2025-05-16T04:00:00Z","v":3735463,"vw":33.936882},{"c":34.3,"h":34.3,"l":33.845,"n":19345,"o":33.9,"t":"2025-05-19T04:00:00Z","v":3235375,"vw":34.193572},{"c":34,"h":34.05,"l":33.84,"n":25885,"o":33.91,"t":"2025-05-20T04:00:00Z","v":5408371,"vw":33.963823},{"c":33.81,"h":33.99,"l":33.71,"n":22410,"o":33.96,"t":"2025-05-21T04:00:00Z","v":4532903,"vw":33.826696},{"c":33.78,"h":33.865,"l":33.61,"n":20046,"o":33.72,"t":"2025-05-22T04:00:00Z","v":3821159,"vw":33.763588},{"c":34.39,"h":34.49,"l":33.85,"n":32171,"o":33.89,"t":"2025-05-23T04:00:00Z","v":6752973,"vw":34.287193},{"c":34.31,"h":34.36,"l":34.01,"n":25474,"o":34.01,"t":"2025-05-27T04:00:00Z","v":6664216,"vw":34.248817},{"c":34.35,"h":34.44,"l":34.29,"n":19786,"o":34.31,"t":"2025-05-28T04:00:00Z","v":4280248,"vw":34.367326},{"c":34.29,"h":34.5,"l":34.25,"n":24729,"o":34.5,"t":"2025-05-29T04:00:00Z","v":3473759,"vw":34.315184},{"c":34.24,"h":34.24,"l":33.99,"n":26599,"o":34.13,"t":"2025-05-30T04:00:00Z","v":5560431,"vw":34.147175},{"c":34.22,"h":34.265,"l":34.1,"n":23498,"o":34.1,"t":"2025-06-02T04:00:00Z","v":3980267,"vw":34.184877},{"c":33.65,"h":33.85,"l":33.61,"n":22188,"o":33.82,"t":"2025-06-03T04:00:00Z","v":4197037,"vw":33.669546},{"c":33.4,"h":33.63,"l":33.39,"n":21313,"o":33.63,"t":"2025-06-04T04:00:00Z","v":3748799,"vw":33.471944},{"c":33.81,"h":34.0266,"l":33.78,"n":20829,"o":34,"t":"2025-06-05T04:00:00Z","v":4424009,"vw":33.854498},{"c":34.18,"h":34.25,"l":33.97,"n":16325,"o":33.97,"t":"2025-06-06T04:00:00Z","v":2673652,"vw":34.153318},{"c":33.61,"h":33.74,"l":33.52,"n":22560,"o":33.61,"t":"2025-06-09T04:00:00Z","v":4232258,"vw":33.650471},{"c":33.42,"h":33.49,"l":33.26,"n":24103,"o":33.43,"t":"2025-06-10T04:00:00Z","v":4070601,"vw":33.384297},{"c":33.44,"h":33.78,"l":33.405,"n":20841,"o":33.62,"t":"2025-06-11T04:00:00Z","v":2809402,"vw":33.531737},{"c":33.5,"h":33.5,"l":33.345,"n":14111,"o":33.44,"t":"2025-06-12T04:00:00Z","v":2178750,"vw":33.444791},{"c":33.08,"h":33.135,"l":32.87,"n":21747,"o":32.925,"t":"2025-06-13T04:00:00Z","v":3120223,"vw":33.037094},{"c":33.26,"h":33.5,"l":33.2,"n":18087,"o":33.33,"t":"2025-06-16T04:00:00Z","v":2737844,"vw":33.311334},{"c":32.88,"h":33.15,"l":32.83,"n":18705,"o":32.9,"t":"2025-06-17T04:00:00Z","v":2794210,"vw":32.92929},{"c":32.7,"h":32.88,"l":32.585,"n":25387,"o":32.88,"t":"2025-06-18T04:00:00Z","v":4274539,"vw":32.682649},{"c":32.62,"h":33.07,"l":32.58,"n":22905,"o":33.05,"t":"2025-06-20T04:00:00Z","v":4423805,"vw":32.706772},{"c":32.73,"h":32.735,"l":32.38,"n":26764,"o":32.49,"t":"2025-06-23T04:00:00Z","v":4013210,"vw":32.570552},{"c":32.9,"h":33.05,"l":32.815,"n":23069,"o":32.96,"t":"2025-06-24T04:00:00Z","v":4446883,"vw":32.93856},{"c":32.89,"h":33.035,"l":32.88,"n":27051,"o":32.92,"t":"2025-06-25T04:00:00Z","v":3345448,"vw":32.95471},{"c":33.39,"h":33.58,"l":33.2,"n":28506,"o":33.3,"t":"2025-06-26T04:00:00Z","v":4773690,"vw":33.436079},{"c":33.87,"h":34.05,"l":33.785,"n":36444,"o":33.91,"t":"2025-06-27T04:00:00Z","v":7230656,"vw":33.891856},{"c":33.64,"h":33.66,"l":33.34,"n":25674,"o":33.46,"t":"2025-06-30T04:00:00Z","v":5214490,"vw":33.556719},{"c":33.62,"h":33.75,"l":33.52,"n":24082,"o":33.54,"t":"2025-07-01T04:00:00Z","v":3931349,"vw":33.620122},{"c":33.58,"h":33.72,"l":33.475,"n":34175,"o":33.5,"t":"2025-07-02T04:00:00Z","v":4785487,"vw":33.618299},{"c":33.76,"h":33.79,"l":33.51,"n":16614,"o":33.59,"t":"2025-07-03T04:00:00Z","v":2387553,"vw":33.705426},{"c":33.48,"h":33.7,"l":33.285,"n":19303,"o":33.7,"t":"2025-07-07T04:00:00Z","v":3981659,"vw":33.449648},{"c":33.6,"h":33.8,"l":33.565,"n":27361,"o":33.58,"t":"2025-07-08T04:00:00Z","v":4821234,"vw":33.647571},{"c":33.75,"h":33.75,"l":33.45,"n":18620,"o":33.66,"t":"2025-07-09T04:00:00Z","v":5031310,"vw":33.669474},{"c":33.42,"h":33.452,"l":33.22,"n":24344,"o":33.43,"t":"2025-07-10T04:00:00Z","v":4717331,"vw":33.343503},{"c":33.28,"h":33.31,"l":33.0447,"n":30820,"o":33.14,"t":"2025-07-11T04:00:00Z","v":5074672,"vw":33.204761},{"c":33.2,"h":33.345,"l":33.165,"n":21335,"o":33.22,"t":"2025-07-14T04:00:00Z","v":4217402,"vw":33.251684},{"c":33.2,"h":33.31,"l":33.125,"n":20322,"o":33.19,"t":"2025-07-15T04:00:00Z","v":3158897,"vw":33.211164},{"c":33.27,"h":33.35,"l":33.085,"n":20799,"o":33.3,"t":"2025-07-16T04:00:00Z","v":2823755,"vw":33.231879},{"c":33.23,"h":33.24,"l":32.95,"n":26411,"o":33,"t":"2025-07-17T04:00:00Z","v":4210420,"vw":33.142316},{"c":33.21,"h":33.38,"l":33.05,"n":32942,"o":33.36,"t":"2025-07-18T04:00:00Z","v":5592896,"vw":33.184818},{"c":34.22,"h":34.565,"l":33.93,"n":59777,"o":34.08,"t":"2025-07-21T04:00:00Z","v":9977321,"vw":34.312381},{"c":34.09,"h":34.37,"l":34.09,"n":26996,"o":34.2,"t":"2025-07-22T04:00:00Z","v":4012167,"vw":34.224733},{"c":34.41,"h":34.545,"l":34.235,"n":25833,"o":34.43,"t":"2025-07-23T04:00:00Z","v":5039201,"vw":34.394185},{"c":34.25,"h":34.42,"l":34.22,"n":20973,"o":34.4,"t":"2025-07-24T04:00:00Z","v":4240059,"vw":34.312988},{"c":34.1,"h":34.2,"l":33.94,"n":18391,"o":34.13,"t":"2025-07-25T04:00:00Z","v":3378377,"vw":34.0979},{"c":33.84,"h":34.12,"l":33.735,"n":34002,"o":34.06,"t":"2025-07-28T04:00:00Z","v":7413046,"vw":33.823086},{"c":33.78,"h":34.12,"l":33.74,"n":34516,"o":34.07,"t":"2025-07-29T04:00:00Z","v":5871158,"vw":33.82957},{"c":33.3,"h":33.55,"l":33.22,"n":29138,"o":33.55,"t":"2025-07-30T04:00:00Z","v":4866925,"vw":33.329204},{"c":33.7,"h":33.7867,"l":33.45,"n":22637,"o":33.45,"t":"2025-07-31T04:00:00Z","v":3558496,"vw":33.687461},{"c":33.64,"h":33.71,"l":33.52,"n":17677,"o":33.61,"t":"2025-08-01T04:00:00Z","v":2381590,"vw":33.629946},{"c":33.19,"h":33.54,"l":33.035,"n":24896,"o":33.54,"t":"2025-08-04T04:00:00Z","v":5376167,"vw":33.195356},{"c":32.83,"h":32.995,"l":32.755,"n":22592,"o":32.83,"t":"2025-08-05T04:00:00Z","v":3621930,"vw":32.864737},{"c":32.97,"h":33.08,"l":32.875,"n":20861,"o":33.03,"t":"2025-08-06T04:00:00Z","v":3397839,"vw":32.950108},{"c":32.84,"h":33.095,"l":32.825,"n":14799,"o":32.99,"t":"2025-08-07T04:00:00Z","v":1782488,"vw":32.895031},{"c":32.87,"h":32.92,"l":32.69,"n":16501,"o":32.92,"t":"2025-08-08T04:00:00Z","v":1804855,"vw":32.820335},{"c":32.7,"h":32.84,"l":32.65,"n":12421,"o":32.78,"t":"2025-08-11T04:00:00Z","v":1433091,"vw":32.720703},{"c":32.56,"h":32.59,"l":32.185,"n":21537,"o":32.45,"t":"2025-08-12T04:00:00Z","v":3198009,"vw":32.478569},{"c":32.66,"h":32.7,"l":32.54,"n":18854,"o":32.67,"t":"2025-08-13T04:00:00Z","v":2783048,"vw":32.645039},{"c":32.62,"h":32.74,"l":32.49,"n":14673,"o":32.74,"t":"2025-08-14T04:00:00Z","v":2167846,"vw":32.600149},{"c":32.88,"h":32.925,"l":32.63,"n":20085,"o":32.63,"t":"2025-08-15T04:00:00Z","v":2616768,"vw":32.862924},{"c":33.09,"h":33.13,"l":32.94,"n":19461,"o":32.95,"t":"2025-08-18T04:00:00Z","v":3919549,"vw":33.067188},{"c":32.88,"h":33.08,"l":32.88,"n":21316,"o":33.05,"t":"2025-08-19T04:00:00Z","v":6904410,"vw":32.932539},{"c":33.19,"h":33.385,"l":32.92,"n":23104,"o":32.99,"t":"2025-08-20T04:00:00Z","v":3782067,"vw":33.227709},{"c":33.33,"h":33.35,"l":33.12,"n":17061,"o":33.15,"t":"2025-08-21T04:00:00Z","v":3968293,"vw":33.312645},{"c":32.72,"h":33.175,"l":32.645,"n":33333,"o":33.09,"t":"2025-08-22T04:00:00Z","v":5687205,"vw":32.80336},{"c":32.33,"h":32.72,"l":32.33,"n":17270,"o":32.67,"t":"2025-08-25T04:00:00Z","v":3181491,"vw":32.45657},{"c":31.86,"h":32.125,"l":31.76,"n":26728,"o":32.08,"t":"2025-08-26T04:00:00Z","v":5481189,"vw":31.855705},{"c":31.96,"h":31.97,"l":31.59,"n":21755,"o":31.79,"t":"2025-08-27T04:00:00Z","v":3487042,"vw":31.875363},{"c":31.74,"h":31.96,"l":31.74,"n":20866,"o":31.96,"t":"2025-08-28T04:00:00Z","v":5137398,"vw":31.785563},{"c":31.74,"h":31.835,"l":31.59,"n":24821,"o":31.67,"t":"2025-08-29T04:00:00Z","v":5590156,"vw":31.766492},{"c":31.55,"h":31.67,"l":31.26,"n":23621,"o":31.52,"t":"2025-09-02T04:00:00Z","v":3262961,"vw":31.445864},{"c":31.7,"h":31.76,"l":31.53,"n":22735,"o":31.64,"t":"2025-09-03T04:00:00Z","v":3326744,"vw":31.652556},{"c":31.88,"h":31.94,"l":31.71,"n":30683,"o":31.82,"t":"2025-09-04T04:00:00Z","v":4979060,"vw":31.8131},{"c":31.67,"h":31.99,"l":31.63,"n":27357,"o":31.99,"t":"2025-09-05T04:00:00Z","v":4379187,"vw":31.712871},{"c":31.86,"h":31.88,"l":31.64,"n":27417,"o":31.78,"t":"2025-09-08T04:00:00Z","v":4556498,"vw":31.798308},{"c":31.8,"h":31.91,"l":31.765,"n":17928,"o":31.8,"t":"2025-09-09T04:00:00Z","v":4173170,"vw":31.8327},{"c":31.65,"h":31.84,"l":31.535,"n":33988,"o":31.83,"t":"2025-09-10T04:00:00Z","v":6322279,"vw":31.647731},{"c":31.98,"h":31.98,"l":31.49,"n":26097,"o":31.5,"t":"2025-09-11T04:00:00Z","v":5063575,"vw":31.823287},{"c":32.07,"h":32.105,"l":31.96,"n":19258,"o":31.97,"t":"2025-09-12T04:00:00Z","v":3077030,"vw":32.043423},{"c":32.01,"h":32.17,"l":31.98,"n":17038,"o":32.1,"t":"2025-09-15T04:00:00Z","v":3235408,"vw":32.042872},{"c":32.24,"h":32.375,"l":32.02,"n":23348,"o":32.02,"t":"2025-09-16T04:00:00Z","v":4066855,"vw":32.224564},{"c":32.6,"h":32.84,"l":32.32,"n":33072,"o":32.34,"t":"2025-09-17T04:00:00Z","v":7466062,"vw":32.628739},{"c":32.06,"h":32.22,"l":31.92,"n":28047,"o":32.21,"t":"2025-09-18T04:00:00Z","v":5746584,"vw":32.073831},{"c":31.97,"h":32.155,"l":31.97,"n":24350,"o":31.98,"t":"2025-09-19T04:00:00Z","v":6163618,"vw":32.03977},{"c":31.75,"h":31.925,"l":31.75,"n":18924,"o":31.77,"t":"2025-09-22T04:00:00Z","v":4102616,"vw":31.815051},{"c":31.35,"h":31.63,"l":31.32,"n":20867,"o":31.54,"t":"2025-09-23T04:00:00Z","v":3379513,"vw":31.399098},{"c":30.97,"h":31.33,"l":30.96,"n":35785,"o":31.33,"t":"2025-09-24T04:00:00Z","v":6671843,"vw":31.082989},{"c":30.69,"h":30.97,"l":30.6801,"n":28260,"o":30.9,"t":"2025-09-25T04:00:00Z","v":4585537,"vw":30.75725},{"c":30.62,"h":30.72,"l":30.51,"n":24591,"o":30.69,"t":"2025-09-26T04:00:00Z","v":4147614,"vw":30.614347},{"c":30.31,"h":30.56,"l":30.25,"n":21812,"o":30.56,"t":"2025-09-29T04:00:00Z","v":3102300,"vw":30.330961},{"c":30.23,"h":30.36,"l":30.145,"n":24792,"o":30.32,"t":"2025-09-30T04:00:00Z","v":4234661,"vw":30.229097},{"c":30.54,"h":30.89,"l":30.52,"n":26256,"o":30.8,"t":"2025-10-01T04:00:00Z","v":5529935,"vw":30.651259},{"c":30.63,"h":30.65,"l":30.4,"n":27327,"o":30.54,"t":"2025-10-02T04:00:00Z","v":4121341,"vw":30.545618},{"c":30.76,"h":30.78,"l":30.55,"n":25181,"o":30.67,"t":"2025-10-03T04:00:00Z","v":3572291,"vw":30.709777},{"c":30.74,"h":30.755,"l":30.53,"n":27356,"o":30.67,"t":"2025-10-06T04:00:00Z","v":4202587,"vw":30.675634},{"c":31.02,"h":31.19,"l":30.82,"n":19743,"o":30.82,"t":"2025-10-07T04:00:00Z","v":4020111,"vw":31.02823},{"c":30.74,"h":30.92,"l":30.6,"n":24670,"o":30.91,"t":"2025-10-08T04:00:00Z","v":5096957,"vw":30.787031},{"c":30.86,"h":30.86,"l":30.63,"n":35832,"o":30.82,"t":"2025-10-09T04:00:00Z","v":5614241,"vw":30.755954},{"c":31.09,"h":31.48,"l":31,"n":20501,"o":31.1,"t":"2025-10-10T04:00:00Z","v":3139606,"vw":31.166123},{"c":31.15,"h":31.22,"l":31.02,"n":18281,"o":31.04,"t":"2025-10-13T04:00:00Z","v":3872513,"vw":31.14681},{"c":31.34,"h":31.34,"l":31.11,"n":20387,"o":31.13,"t":"2025-10-14T04:00:00Z","v":2791834,"vw":31.273841},{"c":31.92,"h":31.97,"l":31.56,"n":26643,"o":31.56,"t":"2025-10-15T04:00:00Z","v":3995443,"vw":31.867345},{"c":31.88,"h":32.34,"l":31.88,"n":31693,"o":32.19,"t":"2025-10-16T04:00:00Z","v":5430369,"vw":32.052008},{"c":32.94,"h":33.03,"l":32.29,"n":41191,"o":32.41,"t":"2025-10-17T04:00:00Z","v":10225943,"vw":32.834629},{"c":31,"h":31.565,"l":30.87,"n":60424,"o":31.45,"t":"2025-10-20T04:00:00Z","v":9866613,"vw":31.100526},{"c":31.24,"h":31.32,"l":31,"n":25306,"o":31,"t":"2025-10-21T04:00:00Z","v":3706093,"vw":31.20558},{"c":31.78,"h":31.85,"l":31.32,"n":22634,"o":31.32,"t":"2025-10-22T04:00:00Z","v":4117521,"vw":31.742211},{"c":31.14,"h":31.36,"l":31.0004,"n":24921,"o":31.1,"t":"2025-10-23T04:00:00Z","v":4155155,"vw":31.236449},{"c":31.25,"h":31.335,"l":31.15,"n":22813,"o":31.25,"t":"2025-10-24T04:00:00Z","v":3283472,"vw":31.229684},{"c":31.13,"h":31.36,"l":31.05,"n":29633,"o":31.22,"t":"2025-10-27T04:00:00Z","v":3957205,"vw":31.175973},{"c":30.9,"h":30.98,"l":30.71,"n":31247,"o":30.95,"t":"2025-10-28T04:00:00Z","v":4245697,"vw":30.861598},{"c":31.02,"h":31.095,"l":30.885,"n":29225,"o":31,"t":"2025-10-29T04:00:00Z","v":3202039,"vw":31.009928},{"c":30.73,"h":30.91,"l":30.7,"n":27403,"o":30.83,"t":"2025-10-30T04:00:00Z","v":5198297,"vw":30.80816},{"c":30.3,"h":30.33,"l":30.045,"n":31884,"o":30.3,"t":"2025-10-31T04:00:00Z","v":7037622,"vw":30.207026},{"c":30.48,"h":30.62,"l":30.29,"n":31664,"o":30.52,"t":"2025-11-03T05:00:00Z","v":4886901,"vw":30.397074},{"c":30.41,"h":30.4989,"l":30.2,"n":26817,"o":30.25,"t":"2025-11-04T05:00:00Z","v":4336814,"vw":30.374899},{"c":30.37,"h":30.52,"l":30.2915,"n":25313,"o":30.39,"t":"2025-11-05T05:00:00Z","v":3335671,"vw":30.41157},{"c":29.87,"h":30.0065,"l":29.66,"n":42754,"o":29.98,"t":"2025-11-06T05:00:00Z","v":7524262,"vw":29.896973},{"c":30.23,"h":30.41,"l":30.04,"n":30331,"o":30.41,"t":"2025-11-07T05:00:00Z","v":4578759,"vw":30.171088},{"c":30.35,"h":30.36,"l":30.12,"n":29252,"o":30.28,"t":"2025-11-10T05:00:00Z","v":4234026,"vw":30.263079},{"c":30.77,"h":30.77,"l":30.4,"n":29356,"o":30.45,"t":"2025-11-11T05:00:00Z","v":4636109,"vw":30.602721},{"c":30.54,"h":30.67,"l":30.5,"n":21599,"o":30.67,"t":"2025-11-12T05:00:00Z","v":3002022,"vw":30.554367},{"c":30.97,"h":31.14,"l":30.965,"n":30273,"o":31.04,"t":"2025-11-13T05:00:00Z","v":5021651,"vw":31.035182},{"c":31.15,"h":31.185,"l":30.66,"n":25135,"o":30.66,"t":"2025-11-14T05:00:00Z","v":3716274,"vw":31.03125},{"c":31.07,"h":31.47,"l":31.02,"n":30723,"o":31.06,"t":"2025-11-17T05:00:00Z","v":5706654,"vw":31.174621},{"c":31.23,"h":31.285,"l":30.75,"n":29290,"o":30.96,"t":"2025-11-18T05:00:00Z","v":4917658,"vw":31.095517},{"c":31.13,"h":31.32,"l":31.065,"n":23366,"o":31.25,"t":"2025-11-19T05:00:00Z","v":3184181,"vw":31.152012},{"c":31.02,"h":31.17,"l":30.965,"n":23379,"o":31.09,"t":"2025-11-20T05:00:00Z","v":3098648,"vw":31.06957},{"c":30.85,"h":30.91,"l":30.54,"n":33159,"o":30.63,"t":"2025-11-21T05:00:00Z","v":5081637,"vw":30.800515},{"c":30.56,"h":30.79,"l":30.494,"n":25469,"o":30.76,"t":"2025-11-24T05:00:00Z","v":3950851,"vw":30.572647},{"c":30.62,"h":30.745,"l":30.32,"n":24993,"o":30.44,"t":"2025-11-25T05:00:00Z","v":4401218,"vw":30.616771},{"c":31.01,"h":31.05,"l":30.8,"n":24901,"o":30.94,"t":"2025-11-26T05:00:00Z","v":3759285,"vw":30.971751},{"c":31.23,"h":31.415,"l":31.02,"n":22526,"o":31.02,"t":"2025-11-28T05:00:00Z","v":2746981,"vw":31.299737},{"c":30.58,"h":31.17,"l":30.535,"n":34424,"o":31.17,"t":"2025-12-01T05:00:00Z","v":6338856,"vw":30.692706},{"c":30.6,"h":30.63,"l":30.415,"n":30407,"o":30.6,"t":"2025-12-02T05:00:00Z","v":4235630,"vw":30.563929},{"c":30.71,"h":30.955,"l":30.7,"n":17484,"o":30.8,"t":"2025-12-03T05:00:00Z","v":4482757,"vw":30.780107},{"c":30.7,"h":30.88,"l":30.51,"n":19144,"o":30.71,"t":"2025-12-04T05:00:00Z","v":3009147,"vw":30.691565},{"c":30.69,"h":30.855,"l":30.64,"n":18143,"o":30.85,"t":"2025-12-05T05:00:00Z","v":3752936,"vw":30.71325},{"c":30.36,"h":30.66,"l":30.26,"n":29898,"o":30.66,"t":"2025-12-08T05:00:00Z","v":5721594,"vw":30.443069},{"c":30.37,"h":30.57,"l":30.34,"n":20953,"o":30.47,"t":"2025-12-09T05:00:00Z","v":4462077,"vw":30.41323},{"c":30.34,"h":30.34,"l":30.115,"n":23839,"o":30.27,"t":"2025-12-10T05:00:00Z","v":5009556,"vw":30.238227},{"c":30.2,"h":30.37,"l":30.165,"n":25762,"o":30.18,"t":"2025-12-11T05:00:00Z","v":6700395,"vw":30.238456},{"c":30.24,"h":30.35,"l":30.105,"n":27102,"o":30.3,"t":"2025-12-12T05:00:00Z","v":6981127,"vw":30.201833},{"c":30.23,"h":30.285,"l":30.08,"n":19356,"o":30.13,"t":"2025-12-15T05:00:00Z","v":4434568,"vw":30.204813},{"c":29.7,"h":30.2,"l":29.67,"n":36961,"o":30.1,"t":"2025-12-16T05:00:00Z","v":5742927,"vw":29.865622},{"c":29.64,"h":29.85,"l":29.56,"n":27262,"o":29.795,"t":"2025-12-17T05:00:00Z","v":6875135,"vw":29.629209},{"c":29.69,"h":30.04,"l":29.65,"n":42680,"o":29.77,"t":"2025-12-18T05:00:00Z","v":9841303,"vw":29.777255},{"c":29.92,"h":30.19,"l":29.88,"n":46274,"o":29.9,"t":"2025-12-19T05:00:00Z","v":12074085,"vw":29.968598},{"c":29.99,"h":30.2,"l":29.97,"n":28446,"o":30.16,"t":"2025-12-22T05:00:00Z","v":5268697,"vw":30.03634},{"c":30.15,"h":30.15,"l":30.02,"n":23989,"o":30.1,"t":"2025-12-23T05:00:00Z","v":4885115,"vw":30.090578},{"c":30.03,"h":30.135,"l":29.965,"n":9572,"o":30.07,"t":"2025-12-24T05:00:00Z","v":2445965,"vw":30.025969},{"c":30.05,"h":30.05,"l":29.9,"n":13273,"o":30.01,"t":"2025-12-26T05:00:00Z","v":2141087,"vw":29.989049},{"c":29.83,"h":29.87,"l":29.71,"n":18552,"o":29.87,"t":"2025-12-29T05:00:00Z","v":4824595,"vw":29.816124},{"c":29.85,"h":29.88,"l":29.775,"n":18569,"o":29.83,"t":"2025-12-30T05:00:00Z","v":3147691,"vw":29.826083},{"c":29.8,"h":29.91,"l":29.75,"n":13890,"o":29.91,"t":"2025-12-31T05:00:00Z","v":2509408,"vw":29.792663},{"c":29.99,"h":29.99,"l":29.64,"n":22187,"o":29.8,"t":"2026-01-02T05:00:00Z","v":3803840,"vw":29.865559},{"c":30.08,"h":30.34,"l":30.05,"n":33715,"o":30.08,"t":"2026-01-05T05:00:00Z","v":7453092,"vw":30.16404},{"c":30.87,"h":31.21,"l":30.84,"n":35911,"o":31.095,"t":"2026-01-06T05:00:00Z","v":6873311,"vw":30.942632},{"c":31.38,"h":31.63,"l":31.34,"n":37011,"o":31.47,"t":"2026-01-07T05:00:00Z","v":6740921,"vw":31.425071},{"c":31.32,"h":31.775,"l":31.3,"n":47344,"o":31.54,"t":"2026-01-08T05:00:00Z","v":10139974,"vw":31.48627},{"c":30.66,"h":30.94,"l":30.6,"n":37052,"o":30.82,"t":"2026-01-09T05:00:00Z","v":6912178,"vw":30.684354},{"c":31.2,"h":31.26,"l":30.88,"n":30260,"o":31.03,"t":"2026-01-12T05:00:00Z","v":6271052,"vw":31.121999},{"c":31.22,"h":31.6,"l":31.155,"n":39326,"o":31.49,"t":"2026-01-13T05:00:00Z","v":8936684,"vw":31.268956},{"c":31.07,"h":31.25,"l":31.015,"n":28466,"o":31.25,"t":"2026-01-14T05:00:00Z","v":6485506,"vw":31.091979},{"c":30.82,"h":31.1,"l":30.72,"n":42479,"o":30.98,"t":"2026-01-15T05:00:00Z","v":8293952,"vw":30.80401},{"c":30.87,"h":31.15,"l":30.68,"n":32935,"o":30.72,"t":"2026-01-16T05:00:00Z","v":6378295,"vw":30.942758},{"c":29.5,"h":30.05,"l":29.08,"n":104618,"o":29.95,"t":"2026-01-20T05:00:00Z","v":23336850,"vw":29.388045},{"c":29.3,"h":29.335,"l":28.99,"n":64623,"o":29.2,"t":"2026-01-21T05:00:00Z","v":14413864,"vw":29.202903},{"c":29.16,"h":29.305,"l":29,"n":40903,"o":29.16,"t":"2026-01-22T05:00:00Z","v":7086456,"vw":29.176681},{"c":29.15,"h":29.19,"l":28.82,"n":28267,"o":29.06,"t":"2026-01-23T05:00:00Z","v":5900747,"vw":29.078902},{"c":29.2,"h":29.35,"l":29.09,"n":26724,"o":29.2,"t":"2026-01-26T05:00:00Z","v":5923522,"vw":29.221189},{"c":29.75,"h":29.805,"l":29.42,"n":31838,"o":29.42,"t":"2026-01-27T05:00:00Z","v":6506962,"vw":29.673588},{"c":29.58,"h":29.65,"l":29.34,"n":42127,"o":29.65,"t":"2026-01-28T05:00:00Z","v":10445327,"vw":29.507992},{"c":29.77,"h":29.87,"l":29.61,"n":35529,"o":29.81,"t":"2026-01-29T05:00:00Z","v":8922468,"vw":29.75579},{"c":29.29,"h":29.5,"l":29.14,"n":27563,"o":29.5,"t":"2026-01-30T05:00:00Z","v":4686038,"vw":29.277701},{"c":30.75,"h":30.78,"l":29.15,"n":64463,"o":29.23,"t":"2026-02-02T05:00:00Z","v":12751763,"vw":30.228232},{"c":30.46,"h":31.19,"l":30.46,"n":49277,"o":30.75,"t":"2026-02-03T05:00:00Z","v":9181969,"vw":30.674729},{"c":30.92,"h":31.09,"l":30.84,"n":35348,"o":30.9,"t":"2026-02-04T05:00:00Z","v":7130955,"vw":30.941817},{"c":30.88,"h":30.975,"l":30.57,"n":34833,"o":30.73,"t":"2026-02-05T05:00:00Z","v":6141971,"vw":30.871107},{"c":31.18,"h":31.21,"l":30.93,"n":21575,"o":30.96,"t":"2026-02-06T05:00:00Z","v":4029785,"vw":31.082021},{"c":30.74,"h":30.84,"l":30.47,"n":26604,"o":30.64,"t":"2026-02-09T05:00:00Z","v":3868517,"vw":30.719994},{"c":31.15,"h":31.3194,"l":30.86,"n":29683,"o":30.87,"t":"2026-02-10T05:00:00Z","v":5024246,"vw":31.149691},{"c":31.12,"h":31.225,"l":30.965,"n":35346,"o":31.01,"t":"2026-02-11T05:00:00Z","v":6062571,"vw":31.096765},{"c":31.26,"h":31.68,"l":31.245,"n":36861,"o":31.5,"t":"2026-02-12T05:00:00Z","v":5382872,"vw":31.429707},{"c":30.62,"h":31.17,"l":30.515,"n":33829,"o":31.11,"t":"2026-02-13T05:00:00Z","v":5392895,"vw":30.623696},{"c":30.93,"h":31.16,"l":30.885,"n":21969,"o":31.03,"t":"2026-02-17T05:00:00Z","v":2932656,"vw":30.9961},{"c":30.92,"h":31.08,"l":30.85,"n":19839,"o":30.85,"t":"2026-02-18T05:00:00Z","v":3107772,"vw":30.975442},{"c":30.44,"h":30.46,"l":30.27,"n":23828,"o":30.44,"t":"2026-02-19T05:00:00Z","v":3429854,"vw":30.393113},{"c":30.92,"h":31.13,"l":30.41,"n":35828,"o":30.54,"t":"2026-02-20T05:00:00Z","v":6756937,"vw":30.902248},{"c":30.6,"h":31.04,"l":30.6,"n":29089,"o":30.85,"t":"2026-02-23T05:00:00Z","v":4230302,"vw":30.794754},{"c":30.74,"h":30.75,"l":30.25,"n":27371,"o":30.52,"t":"2026-02-24T05:00:00Z","v":3572753,"vw":30.591674},{"c":30.95,"h":31.22,"l":30.87,"n":23655,"o":30.87,"t":"2026-02-25T05:00:00Z","v":3166815,"vw":30.969491},{"c":30.75,"h":31,"l":30.66,"n":25512,"o":30.89,"t":"2026-02-26T05:00:00Z","v":3405295,"vw":30.774785},{"c":30.51,"h":30.52,"l":30.3,"n":25171,"o":30.41,"t":"2026-02-27T05:00:00Z","v":3663130,"vw":30.441638},{"c":30.22,"h":30.265,"l":29.81,"n":33196,"o":29.85,"t":"2026-03-02T05:00:00Z","v":4225215,"vw":30.097132},{"c":29.6,"h":29.675,"l":29.05,"n":41337,"o":29.52,"t":"2026-03-03T05:00:00Z","v":5515523,"vw":29.384157},{"c":29.55,"h":29.65,"l":29.385,"n":26059,"o":29.59,"t":"2026-03-04T05:00:00Z","v":3932979,"vw":29.558011},{"c":28.77,"h":29.46,"l":28.63,"n":57277,"o":29.4,"t":"2026-03-05T05:00:00Z","v":10294619,"vw":28.920054},{"c":28.2,"h":28.45,"l":28.045,"n":38931,"o":28.29,"t":"2026-03-06T05:00:00Z","v":5598465,"vw":28.195801},{"c":28.02,"h":28.045,"l":27.32,"n":41846,"o":27.6,"t":"2026-03-09T04:00:00Z","v":5758028,"vw":27.73664},{"c":28.05,"h":28.465,"l":28.04,"n":35559,"o":28.25,"t":"2026-03-10T04:00:00Z","v":5387552,"vw":28.222498},{"c":27.28,"h":28.0603,"l":27.09,"n":65054,"o":27.77,"t":"2026-03-11T04:00:00Z","v":10172673,"vw":27.291184},{"c":26.82,"h":27.16,"l":26.82,"n":50787,"o":27.02,"t":"2026-03-12T04:00:00Z","v":8653134,"vw":26.939209},{"c":26.58,"h":27.0397,"l":26.575,"n":38585,"o":26.98,"t":"2026-03-13T04:00:00Z","v":6633361,"vw":26.737644},{"c":27.37,"h":27.51,"l":27.08,"n":33639,"o":27.19,"t":"2026-03-16T04:00:00Z","v":5322750,"vw":27.381658},{"c":27.42,"h":27.72,"l":27.34,"n":37307,"o":27.72,"t":"2026-03-17T04:00:00Z","v":10297842,"vw":27.456341},{"c":26.55,"h":27.35,"l":26.505,"n":37442,"o":27.28,"t":"2026-03-18T04:00:00Z","v":9279616,"vw":26.921536},{"c":26.86,"h":26.98,"l":26.31,"n":36066,"o":26.31,"t":"2026-03-19T04:00:00Z","v":7578068,"vw":26.749839},{"c":26.08,"h":26.585,"l":26.045,"n":41906,"o":26.48,"t":"2026-03-20T04:00:00Z","v":6340780,"vw":26.204925},{"c":26.45,"h":26.78,"l":26.245,"n":45280,"o":26.45,"t":"2026-03-23T04:00:00Z","v":7862703,"vw":26.543801},{"c":26.03,"h":26.395,"l":25.99,"n":33469,"o":26.11,"t":"2026-03-24T04:00:00Z","v":8726646,"vw":26.150762},{"c":26.3,"h":26.73,"l":26.24,"n":34330,"o":26.71,"t":"2026-03-25T04:00:00Z","v":6930997,"vw":26.371396},{"c":25.93,"h":26.26,"l":25.9,"n":20952,"o":26,"t":"2026-03-26T04:00:00Z","v":3435468,"vw":26.03207},{"c":25.3,"h":25.86,"l":25.28,"n":27055,"o":25.83,"t":"2026-03-27T04:00:00Z","v":5049440,"vw":25.490741},{"c":25.2,"h":25.43,"l":25.0819,"n":31865,"o":25.1,"t":"2026-03-30T04:00:00Z","v":6453038,"vw":25.21851},{"c":25.9,"h":25.925,"l":25.3,"n":40367,"o":25.49,"t":"2026-03-31T04:00:00Z","v":6502605,"vw":25.680727},{"c":25.72,"h":25.91,"l":25.6,"n":31848,"o":25.87,"t":"2026-04-01T04:00:00Z","v":5222382,"vw":25.742969},{"c":25.61,"h":25.885,"l":25.335,"n":34283,"o":25.46,"t":"2026-04-02T04:00:00Z","v":5427913,"vw":25.610074},{"c":26.06,"h":26.12,"l":25.69,"n":27606,"o":25.69,"t":"2026-04-06T04:00:00Z","v":5859788,"vw":25.954179},{"c":25.99,"h":26.48,"l":25.96,"n":25906,"o":26.48,"t":"2026-04-07T04:00:00Z","v":4383197,"vw":26.066714},{"c":27.51,"h":27.92,"l":27.46,"n":43126,"o":27.83,"t":"2026-04-08T04:00:00Z","v":7223310,"vw":27.569715},{"c":27.47,"h":27.57,"l":26.97,"n":29153,"o":27.1,"t":"2026-04-09T04:00:00Z","v":6056713,"vw":27.415153},{"c":27.73,"h":28.12,"l":27.72,"n":27561,"o":27.95,"t":"2026-04-10T04:00:00Z","v":4435922,"vw":27.84642},{"c":28.04,"h":28.26,"l":27.865,"n":38372,"o":28.08,"t":"2026-04-13T04:00:00Z","v":6773430,"vw":28.012996},{"c":28.29,"h":28.325,"l":27.96,"n":41324,"o":28.06,"t":"2026-04-14T04:00:00Z","v":8099590,"vw":28.261594},{"c":28.46,"h":28.545,"l":28.25,"n":36715,"o":28.37,"t":"2026-04-15T04:00:00Z","v":8055447,"vw":28.426341},{"c":28.38,"h":28.675,"l":28.36,"n":40648,"o":28.58,"t":"2026-04-16T04:00:00Z","v":7433670,"vw":28.474424},{"c":28.8,"h":29.4,"l":25.2,"n":51134,"o":29.01,"t":"2026-04-17T04:00:00Z","v":9188638,"vw":29.036051},{"c":28.75,"h":29.11,"l":28.69,"n":35717,"o":28.71,"t":"2026-04-20T04:00:00Z","v":6108159,"vw":28.827237},{"c":28.67,"h":29.305,"l":28.61,"n":43670,"o":29.17,"t":"2026-04-21T04:00:00Z","v":8272818,"vw":28.912279},{"c":28.41,"h":28.63,"l":28.305,"n":42336,"o":28.41,"t":"2026-04-22T04:00:00Z","v":7871276,"vw":28.424144},{"c":28.05,"h":28.38,"l":27.87,"n":44797,"o":28.31,"t":"2026-04-23T04:00:00Z","v":8520470,"vw":28.164423},{"c":27.6,"h":27.98,"l":27.56,"n":39866,"o":27.95,"t":"2026-04-24T04:00:00Z","v":9811686,"vw":27.691624},{"c":27.54,"h":27.635,"l":27.43,"n":36006,"o":27.43,"t":"2026-04-27T04:00:00Z","v":6710231,"vw":27.540369},{"c":26.91,"h":27.275,"l":26.86,"n":29460,"o":27.14,"t":"2026-04-28T04:00:00Z","v":7427316,"vw":26.987115},{"c":26.56,"h":26.87,"l":26.51,"n":39119,"o":26.86,"t":"2026-04-29T04:00:00Z","v":7688910,"vw":26.603362},{"c":26.59,"h":26.75,"l":26.405,"n":25159,"o":26.41,"t":"2026-04-30T04:00:00Z","v":6103949,"vw":26.594481},{"c":26.42,"h":26.75,"l":26.41,"n":19252,"o":26.68,"t":"2026-05-01T04:00:00Z","v":3712230,"vw":26.527207},{"c":26.14,"h":26.57,"l":26.1,"n":38350,"o":26.3,"t":"2026-05-04T04:00:00Z","v":7328786,"vw":26.22533},{"c":26.02,"h":26.12,"l":25.945,"n":26103,"o":26.12,"t":"2026-05-05T04:00:00Z","v":6889205,"vw":26.0435},{"c":26.75,"h":27.02,"l":26.68,"n":43540,"o":26.8,"t":"2026-05-06T04:00:00Z","v":12693723,"vw":26.830094},{"c":26.74,"h":26.9,"l":26.685,"n":28100,"o":26.82,"t":"2026-05-07T04:00:00Z","v":7228124,"vw":26.757005},{"c":26.49,"h":26.92,"l":26.385,"n":24499,"o":26.79,"t":"2026-05-08T04:00:00Z","v":4930603,"vw":26.559717},{"c":26.1,"h":26.46,"l":26.07,"n":29139,"o":26.4,"t":"2026-05-11T04:00:00Z","v":6395981,"vw":26.188359},{"c":25.78,"h":25.84,"l":25.525,"n":44801,"o":25.84,"t":"2026-05-12T04:00:00Z","v":12895774,"vw":25.679059},{"c":25.68,"h":25.93,"l":25.62,"n":28401,"o":25.63,"t":"2026-05-13T04:00:00Z","v":8101990,"vw":25.753942},{"c":26.18,"h":26.27,"l":25.88,"n":25444,"o":25.88,"t":"2026-05-14T04:00:00Z","v":4365126,"vw":26.161715},{"c":26.05,"h":26.055,"l":25.835,"n":17011,"o":25.98,"t":"2026-05-15T04:00:00Z","v":3961748,"vw":25.996685},{"c":25.86,"h":26.265,"l":25.7732,"n":24626,"o":26.12,"t":"2026-05-18T04:00:00Z","v":5629663,"vw":25.952601},{"c":25.25,"h":25.57,"l":25.17,"n":35659,"o":25.54,"t":"2026-05-19T04:00:00Z","v":9558388,"vw":25.291016},{"c":25.68,"h":25.79,"l":25.23,"n":31472,"o":25.46,"t":"2026-05-20T04:00:00Z","v":8899141,"vw":25.651303},{"c":25.89,"h":25.99,"l":25.3,"n":35546,"o":25.52,"t":"2026-05-21T04:00:00Z","v":12946487,"vw":25.757498},{"c":25.98,"h":26.33,"l":25.92,"n":33486,"o":26.09,"t":"2026-05-22T04:00:00Z","v":6184694,"vw":26.052396},{"c":26.23,"h":26.48,"l":26.225,"n":25503,"o":26.4,"t":"2026-05-26T04:00:00Z","v":4024023,"vw":26.287186},{"c":26.15,"h":26.48,"l":26.145,"n":35205,"o":26.45,"t":"2026-05-27T04:00:00Z","v":5339647,"vw":26.25964},{"c":26.17,"h":26.295,"l":25.7,"n":25869,"o":25.94,"t":"2026-05-28T04:00:00Z","v":4598496,"vw":26.157389},{"c":26.23,"h":26.49,"l":26.15,"n":32716,"o":26.4,"t":"2026-05-29T04:00:00Z","v":8152699,"vw":26.250063},{"c":25.75,"h":26.08,"l":25.7,"n":33054,"o":25.82,"t":"2026-06-01T04:00:00Z","v":7297034,"vw":25.832007},{"c":25.28,"h":25.7,"l":25.26,"n":28597,"o":25.7,"t":"2026-06-02T04:00:00Z","v":7262152,"vw":25.36984},{"c":25.5,"h":25.86,"l":25.46,"n":34365,"o":25.55,"t":"2026-06-03T04:00:00Z","v":7602417,"vw":25.581095},{"c":26.09,"h":26.29,"l":25.95,"n":32852,"o":25.99,"t":"2026-06-04T04:00:00Z","v":6575076,"vw":26.125868},{"c":25.95,"h":26.28,"l":25.865,"n":26451,"o":26.14,"t":"2026-06-05T04:00:00Z","v":7512796,"vw":25.999949},{"c":25.7,"h":26.055,"l":25.615,"n":37691,"o":25.86,"t":"2026-06-08T04:00:00Z","v":7600957,"vw":25.774171},{"c":26.29,"h":26.66,"l":26.1,"n":52330,"o":26.66,"t":"2026-06-09T04:00:00Z","v":12083372,"vw":26.271019},{"c":26.77,"h":26.92,"l":26.6,"n":34793,"o":26.69,"t":"2026-06-10T04:00:00Z","v":7895598,"vw":26.788856},{"c":27.46,"h":27.51,"l":27.08,"n":38101,"o":27.15,"t":"2026-06-11T04:00:00Z","v":9503589,"vw":27.325387},{"c":27.79,"h":28.15,"l":27.675,"n":36063,"o":27.99,"t":"2026-06-12T04:00:00Z","v":8136059,"vw":27.81152},{"c":27.81,"h":28.16,"l":27.785,"n":32298,"o":27.92,"t":"2026-06-15T04:00:00Z","v":6026511,"vw":27.937638},{"c":28.12,"h":28.295,"l":27.975,"n":34680,"o":28.05,"t":"2026-06-16T04:00:00Z","v":6744832,"vw":28.144553},{"c":27.89,"h":28.25,"l":27.815,"n":28698,"o":28.13,"t":"2026-06-17T04:00:00Z","v":5923817,"vw":27.982508},{"c":27.94,"h":28.3,"l":27.91,"n":27099,"o":28.21,"t":"2026-06-18T04:00:00Z","v":7105458,"vw":28.040965},{"c":28.53,"h":28.66,"l":28.06,"n":39895,"o":28.15,"t":"2026-06-22T04:00:00Z","v":10881036,"vw":28.519696},{"c":28.32,"h":28.375,"l":27.8,"n":28795,"o":27.9,"t":"2026-06-23T04:00:00Z","v":7367833,"vw":28.242787},{"c":29,"h":29.1,"l":28.77,"n":32109,"o":28.81,"t":"2026-06-24T04:00:00Z","v":7533036,"vw":28.960263},{"c":29.14,"h":29.45,"l":29.06,"n":33471,"o":29.21,"t":"2026-06-25T04:00:00Z","v":7133842,"vw":29.189284},{"c":29.55,"h":29.6,"l":29.06,"n":22826,"o":29.06,"t":"2026-06-26T04:00:00Z","v":5475224,"vw":29.427923},{"c":29.36,"h":29.4,"l":29.22,"n":19932,"o":29.4,"t":"2026-06-29T04:00:00Z","v":4689278,"vw":29.304928},{"c":29.03,"h":29.31,"l":28.98,"n":27721,"o":29.19,"t":"2026-06-30T04:00:00Z","v":5678195,"vw":29.109966},{"c":28.97,"h":29.16,"l":28.79,"n":28568,"o":28.8,"t":"2026-07-01T04:00:00Z","v":12181502,"vw":29.004999},{"c":29.49,"h":29.51,"l":29.22,"n":27580,"o":29.49,"t":"2026-07-02T04:00:00Z","v":5110108,"vw":29.357837},{"c":30.08,"h":30.225,"l":29.78,"n":38444,"o":29.81,"t":"2026-07-06T04:00:00Z","v":13622710,"vw":30.089823},{"c":29.69,"h":30.1,"l":29.58,"n":24878,"o":29.81,"t":"2026-07-07T04:00:00Z","v":8201221,"vw":29.686555},{"c":28.85,"h":29.175,"l":28.83,"n":27124,"o":29.09,"t":"2026-07-08T04:00:00Z","v":8995345,"vw":28.974945},{"c":29.12,"h":29.17,"l":28.89,"n":23936,"o":28.98,"t":"2026-07-09T04:00:00Z","v":9043449,"vw":28.999351},{"c":29,"h":29.35,"l":28.855,"n":27239,"o":29.31,"t":"2026-07-10T04:00:00Z","v":11627084,"vw":29.052993},{"c":29.26,"h":29.455,"l":29.175,"n":27700,"o":29.19,"t":"2026-07-13T04:00:00Z","v":4440189,"vw":29.280949},{"c":29,"h":29.56,"l":28.93,"n":22577,"o":29.56,"t":"2026-07-14T04:00:00Z","v":4250632,"vw":29.061092},{"c":29.4,"h":29.58,"l":29.2,"n":27487,"o":29.21,"t":"2026-07-15T04:00:00Z","v":5562942,"vw":29.448523},{"c":29.57,"h":29.61,"l":29.26,"n":25081,"o":29.37,"t":"2026-07-16T04:00:00Z","v":7285355,"vw":29.517418},{"c":29.76,"h":30.03,"l":29.565,"n":37199,"o":29.83,"t":"2026-07-17T04:00:00Z","v":6982346,"vw":29.733828},{"c":29.76,"h":30.315,"l":29.365,"n":55796,"o":29.81,"t":"2026-07-20T04:00:00Z","v":12524708,"vw":29.943581},{"c":30.05,"h":30.35,"l":29.87,"n":34172,"o":29.98,"t":"2026-07-21T04:00:00Z","v":8308135,"vw":30.102516},{"c":29.45,"h":29.8,"l":29.34,"n":27184,"o":29.8,"t":"2026-07-22T04:00:00Z","v":5788202,"vw":29.496932},{"c":29.24,"h":29.26,"l":29.04,"n":20581,"o":29.15,"t":"2026-07-23T04:00:00Z","v":3618617,"vw":29.179672},{"c":29.51,"h":29.65,"l":29.39,"n":24272,"o":29.39,"t":"2026-07-24T04:00:00Z","v":3018909,"vw":29.524021},{"c":29.89,"h":30.15,"l":29.755,"n":22960,"o":30,"t":"2026-07-27T04:00:00Z","v":3664711,"vw":29.88199},{"c":30.26,"h":30.415,"l":29.5836,"n":36018,"o":29.74,"t":"2026-07-28T04:00:00Z","v":8589767,"vw":30.219473},{"c":29.76,"h":30.125,"l":29.73,"n":38515,"o":29.96,"t":"2026-07-29T04:00:00Z","v":14640382,"vw":29.82374},{"c":30.26,"h":30.26,"l":29.905,"n":33625,"o":30.04,"t":"2026-07-30T04:00:00Z","v":5648372,"vw":30.095869},{"c":29.99,"h":30.19,"l":29.92,"n":26573,"o":30.08,"t":"2026-07-31T04:00:00Z","v":7714536,"vw":30.049844},{"c":30.26,"h":30.52,"l":30.055,"n":24996,"o":30.3,"t":"2026-08-03T04:00:00Z","v":4192558,"vw":30.228975},{"c":30.33,"h":30.39,"l":30.16,"n":25080,"o":30.32,"t":"2026-08-04T04:00:00Z","v":6092710,"vw":30.294135},{"c":30.4,"h":30.5,"l":30.31,"n":25056,"o":30.44,"t":"2026-08-05T04:00:00Z","v":6592031,"vw":30.416118},{"c":30.48,"h":30.665,"l":30.395,"n":17965,"o":30.5,"t":"2026-08-06T04:00:00Z","v":3831869,"vw":30.497764},{"c":30.22,"h":30.3,"l":29.985,"n":26090,"o":30.27,"t":"2026-08-07T04:00:00Z","v":5506150,"vw":30.170691},{"c":30.08,"h":30.175,"l":29.785,"n":19412,"o":29.94,"t":"2026-08-10T04:00:00Z","v":3465280,"vw":30.052941},{"c":29.87,"h":30.305,"l":29.865,"n":16659,"o":30.16,"t":"2026-08-11T04:00:00Z","v":2817519,"vw":30.023469},{"c":29.84,"h":29.965,"l":29.73,"n":18778,"o":29.96,"t":"2026-08-12T04:00:00Z","v":4580180,"vw":29.848695},{"c":29.48,"h":30.15,"l":29.415,"n":19045,"o":30.15,"t":"2026-08-13T04:00:00Z","v":2777386,"vw":29.513723},{"c":29.74,"h":29.77,"l":29.61,"n":17148,"o":29.61,"t":"2026-08-14T04:00:00Z","v":5051762,"vw":29.700205},{"c":29.4,"h":29.69,"l":29.3723,"n":17972,"o":29.58,"t":"2026-08-17T04:00:00Z","v":4808983,"vw":29.47675},{"c":29.63,"h":29.67,"l":29.42,"n":18772,"o":29.46,"t":"2026-08-18T04:00:00Z","v":3028060,"vw":29.601043},{"c":29.44,"h":29.63,"l":29.25,"n":24610,"o":29.3,"t":"2026-08-19T04:00:00Z","v":3843517,"vw":29.454778},{"c":29.67,"h":29.77,"l":29.44,"n":20641,"o":29.53,"t":"2026-08-20T04:00:00Z","v":3919779,"vw":29.642447},{"c":29.91,"h":30.115,"l":29.85,"n":20475,"o":30,"t":"2026-08-21T04:00:00Z","v":3076393,"vw":29.970324},{"c":29.64,"h":29.73,"l":29.29,"n":23915,"o":29.6,"t":"2026-08-24T04:00:00Z","v":3797177,"vw":29.61841},{"c":30.39,"h":30.51,"l":29.72,"n":34397,"o":29.8,"t":"2026-08-25T04:00:00Z","v":15256397,"vw":30.313799},{"c":30.15,"h":30.65,"l":30.115,"n":26151,"o":30.4,"t":"2026-08-26T04:00:00Z","v":9699689,"vw":30.27904},{"c":29.86,"h":30.41,"l":29.7946,"n":26937,"o":30.27,"t":"2026-08-27T04:00:00Z","v":5123492,"vw":29.958693},{"c":29.88,"h":30.06,"l":29.865,"n":14014,"o":29.93,"t":"2026-08-28T04:00:00Z","v":5319882,"vw":29.927366},{"c":30.36,"h":30.545,"l":30.32,"n":22028,"o":30.37,"t":"2026-08-31T04:00:00Z","v":3286844,"vw":30.398061},{"c":30.19,"h":30.39,"l":30.07,"n":19064,"o":30.11,"t":"2026-09-01T04:00:00Z","v":3880081,"vw":30.214962},{"c":30.58,"h":30.59,"l":30.23,"n":22023,"o":30.26,"t":"2026-09-02T04:00:00Z","v":4223972,"vw":30.518668},{"c":30.52,"h":30.67,"l":30.355,"n":22663,"o":30.67,"t":"2026-09-03T04:00:00Z","v":5293640,"vw":30.481447},{"c":30.3,"h":30.375,"l":30.17,"n":18324,"o":30.23,"t":"2026-09-04T04:00:00Z","v":3310328,"vw":30.299832},{"c":29.53,"h":30.09,"l":29.42,"n":24901,"o":30.07,"t":"2026-09-08T04:00:00Z","v":6594686,"vw":29.620443},{"c":29.02,"h":29.2,"l":28.92,"n":24043,"o":29.16,"t":"2026-09-09T04:00:00Z","v":4204865,"vw":29.057859},{"c":28.85,"h":29.04,"l":28.76,"n":26460,"o":28.81,"t":"2026-09-10T04:00:00Z","v":4821409,"vw":28.838907},{"c":29.39,"h":29.8579,"l":28.965,"n":21583,"o":29.26,"t":"2026-09-11T04:00:00Z","v":3207503,"vw":29.293184},{"c":29.26,"h":29.44,"l":29.08,"n":22342,"o":29.31,"t":"2026-09-14T04:00:00Z","v":3737628,"vw":29.249798},{"c":28.4,"h":28.55,"l":28.26,"n":28172,"o":28.34,"t":"2026-09-15T04:00:00Z","v":4727613,"vw":28.39207},{"c":28.15,"h":28.645,"l":28.06,"n":27318,"o":28.54,"t":"2026-09-16T04:00:00Z","v":3649668,"vw":28.244491},{"c":28.18,"h":28.48,"l":28.06,"n":22180,"o":28.26,"t":"2026-09-17T04:00:00Z","v":3918563,"vw":28.212877},{"c":28.15,"h":28.15,"l":27.95,"n":22478,"o":27.96,"t":"2026-09-18T04:00:00Z","v":4214565,"vw":28.09026},{"c":28.32,"h":28.37,"l":28.15,"n":19598,"o":28.22,"t":"2026-09-21T04:00:00Z","v":2956301,"vw":28.28722},{"c":28.04,"h":28.31,"l":27.86,"n":25474,"o":28.18,"t":"2026-09-22T04:00:00Z","v":5348912,"vw":28.036375},{"c":27.91,"h":28.02,"l":27.75,"n":24179,"o":27.85,"t":"2026-09-23T04:00:00Z","v":6833472,"vw":27.878339},{"c":27.88,"h":28.02,"l":27.81,"n":17428,"o":27.92,"t":"2026-09-24T04:00:00Z","v":4311603,"vw":27.881778},{"c":27.92,"h":27.96,"l":27.65,"n":20494,"o":27.94,"t":"2026-09-25T04:00:00Z","v":6830020,"vw":27.883068},{"c":27.3,"h":27.505,"l":27.07,"n":21301,"o":27.29,"t":"2026-09-28T04:00:00Z","v":5360758,"vw":27.343081},{"c":27.25,"h":27.305,"l":27.1,"n":22675,"o":27.2,"t":"2026-09-29T04:00:00Z","v":3859926,"vw":27.211552},{"c":27.55,"h":27.655,"l":27.31,"n":22353,"o":27.5,"t":"2026-09-30T04:00:00Z","v":4946708,"vw":27.53784},{"c":27.51,"h":27.76,"l":27.235,"n":23953,"o":27.42,"t":"2026-10-01T04:00:00Z","v":4525317,"vw":27.441512},{"c":27.44,"h":27.57,"l":27.22,"n":22008,"o":27.57,"t":"2026-10-02T04:00:00Z","v":4168286,"vw":27.413843},{"c":27.75,"h":27.835,"l":27.59,"n":18087,"o":27.76,"t":"2026-10-05T04:00:00Z","v":2507725,"vw":27.759017},{"c":28.02,"h":28.11,"l":27.83,"n":20001,"o":27.86,"t":"2026-10-06T04:00:00Z","v":3363932,"vw":28.015353},{"c":27.86,"h":28.025,"l":27.75,"n":24283,"o":27.98,"t":"2026-10-07T04:00:00Z","v":4377926,"vw":27.88751},{"c":27.9,"h":27.985,"l":27.515,"n":26841,"o":27.72,"t":"2026-10-08T04:00:00Z","v":6360149,"vw":27.797211},{"c":27.89,"h":28.15,"l":27.865,"n":21676,"o":28,"t":"2026-10-09T04:00:00Z","v":3907129,"vw":27.918142},{"c":28.05,"h":28.11,"l":27.85,"n":16305,"o":27.85,"t":"2026-10-12T04:00:00Z","v":2818274,"vw":28.021381},{"c":28.54,"h":28.6222,"l":28.315,"n":24830,"o":28.43,"t":"2026-10-13T04:00:00Z","v":5301536,"vw":28.468104},{"c":28.27,"h":28.35,"l":27.97,"n":32400,"o":28.11,"t":"2026-10-14T04:00:00Z","v":5968126,"vw":28.214439},{"c":29.44,"h":29.5199,"l":29.2,"n":45088,"o":29.2,"t":"2026-10-15T04:00:00Z","v":7658324,"vw":29.39643},{"c":29.99,"h":30.25,"l":29.66,"n":36860,"o":29.77,"t":"2026-10-16T04:00:00Z","v":7055583,"vw":30.012135},{"c":29.48,"h":30.04,"l":29.2,"n":41528,"o":29.2,"t":"2026-10-19T04:00:00Z","v":7503210,"vw":29.56912},{"c":29.88,"h":29.99,"l":29.35,"n":27881,"o":29.67,"t":"2026-10-20T04:00:00Z","v":5807873,"vw":29.864213},{"c":29.54,"h":29.75,"l":29.315,"n":29537,"o":29.46,"t":"2026-10-21T04:00:00Z","v":6042868,"vw":29.476719},{"c":29.94,"h":29.985,"l":29.455,"n":32417,"o":29.47,"t":"2026-10-22T04:00:00Z","v":6021066,"vw":29.848853}],"volatilityBars":[{"c":28.1,"h":28.1,"l":28,"n":72,"o":28.01,"t":"2026-09-22T09:45:00Z","v":7502,"vw":28.042937},{"c":28.1,"h":28.1,"l":28.1,"n":10,"o":28.1,"t":"2026-09-22T11:00:00Z","v":1350,"vw":28.1},{"c":28.14,"h":28.2,"l":28.14,"n":7,"o":28.2,"t":"2026-09-22T11:15:00Z","v":592,"vw":28.156989},{"c":28.14,"h":28.14,"l":28.14,"n":5,"o":28.14,"t":"2026-09-22T11:30:00Z","v":404,"vw":28.14},{"c":28.14,"h":28.14,"l":28.14,"n":3,"o":28.14,"t":"2026-09-22T11:45:00Z","v":396,"vw":28.14},{"c":28.18,"h":28.18,"l":28.14,"n":10,"o":28.14,"t":"2026-09-22T12:30:00Z","v":773,"vw":28.168571},{"c":28.18,"h":28.18,"l":28.18,"n":7,"o":28.18,"t":"2026-09-22T13:00:00Z","v":850,"vw":28.18},{"c":28.18,"h":28.18,"l":28.18,"n":62,"o":28.18,"t":"2026-09-22T13:15:00Z","v":5549,"vw":28.18},{"c":28.085,"h":28.31,"l":28.05,"n":1566,"o":28.18,"t":"2026-09-22T13:30:00Z","v":197554,"vw":28.140645},{"c":28.1,"h":28.14,"l":28.05,"n":1375,"o":28.08,"t":"2026-09-22T13:45:00Z","v":359302,"vw":28.100214},{"c":27.975,"h":28.125,"l":27.97,"n":2112,"o":28.1075,"t":"2026-09-22T14:00:00Z","v":332493,"vw":28.058528},{"c":27.89,"h":27.975,"l":27.87,"n":1212,"o":27.975,"t":"2026-09-22T14:15:00Z","v":152378,"vw":27.924698},{"c":27.895,"h":27.92,"l":27.86,"n":1555,"o":27.885,"t":"2026-09-22T14:30:00Z","v":219801,"vw":27.887047},{"c":27.905,"h":27.945,"l":27.89,"n":1666,"o":27.9,"t":"2026-09-22T14:45:00Z","v":242382,"vw":27.914114},{"c":27.905,"h":27.935,"l":27.88,"n":791,"o":27.905,"t":"2026-09-22T15:00:00Z","v":124075,"vw":27.902277},{"c":27.92,"h":27.93,"l":27.905,"n":397,"o":27.905,"t":"2026-09-22T15:15:00Z","v":32635,"vw":27.914285},{"c":27.915,"h":27.93,"l":27.89,"n":551,"o":27.925,"t":"2026-09-22T15:30:00Z","v":71263,"vw":27.905278},{"c":27.965,"h":27.965,"l":27.905,"n":569,"o":27.915,"t":"2026-09-22T15:45:00Z","v":55488,"vw":27.930954},{"c":28.035,"h":28.055,"l":27.96,"n":755,"o":27.965,"t":"2026-09-22T16:00:00Z","v":91700,"vw":28.014142},{"c":28.0514,"h":28.075,"l":28.035,"n":736,"o":28.035,"t":"2026-09-22T16:15:00Z","v":80631,"vw":28.059285},{"c":28.055,"h":28.075,"l":28.045,"n":739,"o":28.06,"t":"2026-09-22T16:30:00Z","v":106722,"vw":28.059764},{"c":28.055,"h":28.075,"l":27.98,"n":526,"o":28.055,"t":"2026-09-22T16:45:00Z","v":112921,"vw":28.018286},{"c":28.045,"h":28.065,"l":28.04,"n":426,"o":28.06,"t":"2026-09-22T17:00:00Z","v":66009,"vw":28.050256},{"c":28.08,"h":28.09,"l":28.04,"n":467,"o":28.04,"t":"2026-09-22T17:15:00Z","v":47582,"vw":28.061357},{"c":28.08,"h":28.1,"l":28.075,"n":469,"o":28.085,"t":"2026-09-22T17:30:00Z","v":66569,"vw":28.084155},{"c":28.125,"h":28.145,"l":28.08,"n":1081,"o":28.085,"t":"2026-09-22T17:45:00Z","v":214175,"vw":28.124871},{"c":28.065,"h":28.125,"l":28.065,"n":683,"o":28.125,"t":"2026-09-22T18:00:00Z","v":92030,"vw":28.086954},{"c":28.07,"h":28.075,"l":28.05,"n":524,"o":28.065,"t":"2026-09-22T18:15:00Z","v":123930,"vw":28.059744},{"c":28.055,"h":28.075,"l":28.05,"n":732,"o":28.065,"t":"2026-09-22T18:30:00Z","v":114008,"vw":28.060046},{"c":28.065,"h":28.075,"l":28.05,"n":643,"o":28.055,"t":"2026-09-22T18:45:00Z","v":109727,"vw":28.059212},{"c":28.055,"h":28.07,"l":28.05,"n":734,"o":28.065,"t":"2026-09-22T19:00:00Z","v":107585,"vw":28.060245},{"c":28.04,"h":28.06,"l":28.03,"n":945,"o":28.05,"t":"2026-09-22T19:15:00Z","v":170424,"vw":28.042907},{"c":28.095,"h":28.105,"l":28.045,"n":791,"o":28.045,"t":"2026-09-22T19:30:00Z","v":123172,"vw":28.080884},{"c":28.055,"h":28.105,"l":28.025,"n":3186,"o":28.1,"t":"2026-09-22T19:45:00Z","v":745157,"vw":28.054117},{"c":28.021,"h":28.04,"l":28.021,"n":23,"o":28.04,"t":"2026-09-22T20:00:00Z","v":449687,"vw":28.03989},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-09-23T12:45:00Z","v":713,"vw":28.15},{"c":27.93,"h":27.98,"l":27.77,"n":969,"o":27.85,"t":"2026-09-23T13:30:00Z","v":167217,"vw":27.886961},{"c":27.959,"h":27.971,"l":27.93,"n":756,"o":27.93,"t":"2026-09-23T13:45:00Z","v":76314,"vw":27.948466},{"c":27.985,"h":28.02,"l":27.95,"n":922,"o":27.955,"t":"2026-09-23T14:00:00Z","v":94111,"vw":27.983363},{"c":27.945,"h":27.995,"l":27.945,"n":753,"o":27.99,"t":"2026-09-23T14:15:00Z","v":68841,"vw":27.974176},{"c":27.87,"h":27.97,"l":27.87,"n":1133,"o":27.95,"t":"2026-09-23T14:30:00Z","v":145305,"vw":27.911128},{"c":27.855,"h":27.915,"l":27.845,"n":1234,"o":27.875,"t":"2026-09-23T14:45:00Z","v":212328,"vw":27.872245},{"c":27.88,"h":27.91,"l":27.855,"n":660,"o":27.855,"t":"2026-09-23T15:00:00Z","v":96156,"vw":27.876891},{"c":27.905,"h":27.945,"l":27.8807,"n":779,"o":27.885,"t":"2026-09-23T15:15:00Z","v":133789,"vw":27.915203},{"c":27.925,"h":27.94,"l":27.905,"n":728,"o":27.905,"t":"2026-09-23T15:30:00Z","v":163512,"vw":27.921803},{"c":27.895,"h":27.925,"l":27.87,"n":563,"o":27.925,"t":"2026-09-23T15:45:00Z","v":68775,"vw":27.89844},{"c":27.855,"h":27.89,"l":27.85,"n":660,"o":27.89,"t":"2026-09-23T16:00:00Z","v":131260,"vw":27.872319},{"c":27.875,"h":27.875,"l":27.85,"n":584,"o":27.855,"t":"2026-09-23T16:15:00Z","v":184471,"vw":27.861928},{"c":27.855,"h":27.88,"l":27.84,"n":416,"o":27.88,"t":"2026-09-23T16:30:00Z","v":56290,"vw":27.850363},{"c":27.835,"h":27.86,"l":27.82,"n":498,"o":27.855,"t":"2026-09-23T16:45:00Z","v":79527,"vw":27.843804},{"c":27.845,"h":27.85,"l":27.805,"n":573,"o":27.84,"t":"2026-09-23T17:00:00Z","v":87738,"vw":27.830796},{"c":27.835,"h":27.86,"l":27.835,"n":480,"o":27.845,"t":"2026-09-23T17:15:00Z","v":64811,"vw":27.848918},{"c":27.835,"h":27.84,"l":27.8,"n":517,"o":27.835,"t":"2026-09-23T17:30:00Z","v":89304,"vw":27.819484},{"c":27.845,"h":27.865,"l":27.83,"n":412,"o":27.835,"t":"2026-09-23T17:45:00Z","v":55523,"vw":27.848273},{"c":27.815,"h":27.845,"l":27.815,"n":397,"o":27.84,"t":"2026-09-23T18:00:00Z","v":54397,"vw":27.829543},{"c":27.785,"h":27.825,"l":27.78,"n":532,"o":27.815,"t":"2026-09-23T18:15:00Z","v":96993,"vw":27.806132},{"c":27.835,"h":27.835,"l":27.75,"n":1076,"o":27.785,"t":"2026-09-23T18:30:00Z","v":456728,"vw":27.779887},{"c":27.87,"h":27.91,"l":27.822,"n":1448,"o":27.84,"t":"2026-09-23T18:45:00Z","v":325862,"vw":27.88091},{"c":27.9,"h":27.91,"l":27.86,"n":1093,"o":27.87,"t":"2026-09-23T19:00:00Z","v":225918,"vw":27.887574},{"c":27.845,"h":27.915,"l":27.831,"n":1466,"o":27.9,"t":"2026-09-23T19:15:00Z","v":423424,"vw":27.881375},{"c":27.885,"h":27.895,"l":27.845,"n":1288,"o":27.845,"t":"2026-09-23T19:30:00Z","v":201022,"vw":27.871337},{"c":27.92,"h":27.925,"l":27.86,"n":4132,"o":27.885,"t":"2026-09-23T19:45:00Z","v":982392,"vw":27.898459},{"c":27.91,"h":27.91,"l":27.91,"n":27,"o":27.91,"t":"2026-09-23T20:00:00Z","v":537187,"vw":27.91},{"c":27.885,"h":28.02,"l":27.885,"n":680,"o":27.92,"t":"2026-09-24T13:30:00Z","v":127210,"vw":27.941061},{"c":27.87,"h":27.91,"l":27.84,"n":630,"o":27.88,"t":"2026-09-24T13:45:00Z","v":80306,"vw":27.870309},{"c":27.915,"h":27.915,"l":27.865,"n":603,"o":27.865,"t":"2026-09-24T14:00:00Z","v":65823,"vw":27.889639},{"c":27.925,"h":27.93,"l":27.9,"n":543,"o":27.915,"t":"2026-09-24T14:15:00Z","v":52557,"vw":27.915149},{"c":27.935,"h":27.95,"l":27.915,"n":536,"o":27.9209,"t":"2026-09-24T14:30:00Z","v":43494,"vw":27.933003},{"c":27.92,"h":27.945,"l":27.905,"n":596,"o":27.935,"t":"2026-09-24T14:45:00Z","v":67998,"vw":27.921395},{"c":27.875,"h":27.945,"l":27.875,"n":866,"o":27.925,"t":"2026-09-24T15:00:00Z","v":264684,"vw":27.910235},{"c":27.875,"h":27.9,"l":27.855,"n":680,"o":27.87,"t":"2026-09-24T15:15:00Z","v":96957,"vw":27.874616},{"c":27.885,"h":27.89,"l":27.84,"n":510,"o":27.872,"t":"2026-09-24T15:30:00Z","v":49962,"vw":27.863113},{"c":27.825,"h":27.885,"l":27.825,"n":466,"o":27.88,"t":"2026-09-24T15:45:00Z","v":39741,"vw":27.861365},{"c":27.83,"h":27.84,"l":27.81,"n":395,"o":27.825,"t":"2026-09-24T16:00:00Z","v":32359,"vw":27.826917},{"c":27.905,"h":27.98,"l":27.83,"n":1026,"o":27.84,"t":"2026-09-24T16:15:00Z","v":171300,"vw":27.909391},{"c":27.915,"h":27.945,"l":27.905,"n":620,"o":27.915,"t":"2026-09-24T16:30:00Z","v":77069,"vw":27.92656},{"c":27.89,"h":27.9402,"l":27.89,"n":384,"o":27.91,"t":"2026-09-24T16:45:00Z","v":32807,"vw":27.915755},{"c":27.89,"h":27.905,"l":27.87,"n":446,"o":27.89,"t":"2026-09-24T17:00:00Z","v":45420,"vw":27.887506},{"c":27.865,"h":27.8951,"l":27.85,"n":342,"o":27.89,"t":"2026-09-24T17:15:00Z","v":40346,"vw":27.872361},{"c":27.845,"h":27.865,"l":27.815,"n":459,"o":27.865,"t":"2026-09-24T17:30:00Z","v":40815,"vw":27.835816},{"c":27.845,"h":27.85,"l":27.835,"n":309,"o":27.84,"t":"2026-09-24T17:45:00Z","v":23382,"vw":27.84075},{"c":27.845,"h":27.85,"l":27.815,"n":542,"o":27.84,"t":"2026-09-24T18:00:00Z","v":44064,"vw":27.835188},{"c":27.86,"h":27.87,"l":27.835,"n":449,"o":27.85,"t":"2026-09-24T18:15:00Z","v":38438,"vw":27.847406},{"c":27.83,"h":27.87,"l":27.815,"n":545,"o":27.86,"t":"2026-09-24T18:30:00Z","v":60050,"vw":27.839916},{"c":27.845,"h":27.845,"l":27.825,"n":399,"o":27.835,"t":"2026-09-24T18:45:00Z","v":28954,"vw":27.834426},{"c":27.825,"h":27.8478,"l":27.825,"n":469,"o":27.845,"t":"2026-09-24T19:00:00Z","v":38753,"vw":27.834142},{"c":27.855,"h":27.86,"l":27.825,"n":470,"o":27.825,"t":"2026-09-24T19:15:00Z","v":36927,"vw":27.844546},{"c":27.865,"h":27.875,"l":27.845,"n":956,"o":27.85,"t":"2026-09-24T19:30:00Z","v":103103,"vw":27.859424},{"c":27.865,"h":27.895,"l":27.84,"n":3294,"o":27.865,"t":"2026-09-24T19:45:00Z","v":481017,"vw":27.857687},{"c":27.88,"h":27.88,"l":27.88,"n":19,"o":27.88,"t":"2026-09-24T20:00:00Z","v":961311,"vw":27.88},{"c":27.87,"h":27.87,"l":27.87,"n":3,"o":27.87,"t":"2026-09-24T20:30:00Z","v":446,"vw":27.87},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-09-24T23:15:00Z","v":178,"vw":27.95},{"c":27.92,"h":27.92,"l":27.92,"n":1,"o":27.92,"t":"2026-09-24T23:45:00Z","v":336,"vw":27.92},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-09-25T08:00:00Z","v":515,"vw":27.8},{"c":27.88,"h":27.88,"l":27.88,"n":4,"o":27.88,"t":"2026-09-25T11:30:00Z","v":3108,"vw":27.88},{"c":27.74,"h":27.94,"l":27.695,"n":1003,"o":27.94,"t":"2026-09-25T13:30:00Z","v":152631,"vw":27.784565},{"c":27.71,"h":27.77,"l":27.695,"n":617,"o":27.74,"t":"2026-09-25T13:45:00Z","v":56663,"vw":27.733028},{"c":27.715,"h":27.73,"l":27.65,"n":586,"o":27.71,"t":"2026-09-25T14:00:00Z","v":42203,"vw":27.697329},{"c":27.845,"h":27.86,"l":27.7122,"n":1240,"o":27.72,"t":"2026-09-25T14:15:00Z","v":264491,"vw":27.786247},{"c":27.815,"h":27.845,"l":27.79,"n":809,"o":27.84,"t":"2026-09-25T14:30:00Z","v":91608,"vw":27.810614},{"c":27.75,"h":27.825,"l":27.75,"n":529,"o":27.815,"t":"2026-09-25T14:45:00Z","v":78348,"vw":27.800061},{"c":27.76,"h":27.77,"l":27.735,"n":496,"o":27.755,"t":"2026-09-25T15:00:00Z","v":47069,"vw":27.755766},{"c":27.785,"h":27.805,"l":27.755,"n":528,"o":27.76,"t":"2026-09-25T15:15:00Z","v":55074,"vw":27.781393},{"c":27.745,"h":27.805,"l":27.745,"n":343,"o":27.785,"t":"2026-09-25T15:30:00Z","v":39061,"vw":27.785078},{"c":27.785,"h":27.795,"l":27.74,"n":568,"o":27.745,"t":"2026-09-25T15:45:00Z","v":48995,"vw":27.773226},{"c":27.89,"h":27.9,"l":27.8,"n":691,"o":27.8,"t":"2026-09-25T16:00:00Z","v":97687,"vw":27.848519},{"c":27.88,"h":27.895,"l":27.86,"n":414,"o":27.895,"t":"2026-09-25T16:15:00Z","v":52237,"vw":27.873907},{"c":27.875,"h":27.885,"l":27.855,"n":386,"o":27.875,"t":"2026-09-25T16:30:00Z","v":39124,"vw":27.87327},{"c":27.83,"h":27.87,"l":27.825,"n":510,"o":27.87,"t":"2026-09-25T16:45:00Z","v":67208,"vw":27.845282},{"c":27.855,"h":27.855,"l":27.825,"n":273,"o":27.83,"t":"2026-09-25T17:00:00Z","v":26185,"vw":27.841298},{"c":27.845,"h":27.855,"l":27.84,"n":228,"o":27.855,"t":"2026-09-25T17:15:00Z","v":21733,"vw":27.846297},{"c":27.85,"h":27.855,"l":27.825,"n":429,"o":27.84,"t":"2026-09-25T17:30:00Z","v":41289,"vw":27.844221},{"c":27.835,"h":27.845,"l":27.82,"n":322,"o":27.845,"t":"2026-09-25T17:45:00Z","v":28379,"vw":27.835205},{"c":27.845,"h":27.845,"l":27.82,"n":434,"o":27.8399,"t":"2026-09-25T18:00:00Z","v":32101,"vw":27.830631},{"c":27.835,"h":27.855,"l":27.83,"n":457,"o":27.84,"t":"2026-09-25T18:15:00Z","v":49282,"vw":27.841365},{"c":27.835,"h":27.85,"l":27.82,"n":432,"o":27.835,"t":"2026-09-25T18:30:00Z","v":39002,"vw":27.834847},{"c":27.855,"h":27.86,"l":27.83,"n":397,"o":27.835,"t":"2026-09-25T18:45:00Z","v":31889,"vw":27.847863},{"c":27.865,"h":27.865,"l":27.83,"n":557,"o":27.855,"t":"2026-09-25T19:00:00Z","v":58453,"vw":27.845152},{"c":27.86,"h":27.88,"l":27.855,"n":940,"o":27.865,"t":"2026-09-25T19:15:00Z","v":137131,"vw":27.866052},{"c":27.94,"h":27.94,"l":27.865,"n":1367,"o":27.865,"t":"2026-09-25T19:30:00Z","v":221895,"vw":27.899225},{"c":27.92,"h":27.96,"l":27.89,"n":5666,"o":27.932,"t":"2026-09-25T19:45:00Z","v":1361603,"vw":27.923774},{"c":27.92,"h":27.92,"l":27.92,"n":25,"o":27.92,"t":"2026-09-25T20:00:00Z","v":2067314,"vw":27.92},{"c":27.48,"h":27.67,"l":27.48,"n":28,"o":27.5,"t":"2026-09-28T10:15:00Z","v":9599,"vw":27.550756},{"c":27.83,"h":27.83,"l":27.82,"n":2,"o":27.82,"t":"2026-09-28T10:30:00Z","v":390,"vw":27.82359},{"c":27.665,"h":27.8,"l":27.665,"n":9,"o":27.73,"t":"2026-09-28T10:45:00Z","v":2002,"vw":27.692895},{"c":27.4,"h":27.6,"l":27.4,"n":10,"o":27.6,"t":"2026-09-28T11:00:00Z","v":3022,"vw":27.506192},{"c":27.6,"h":27.6,"l":27.55,"n":6,"o":27.55,"t":"2026-09-28T11:30:00Z","v":4000,"vw":27.576875},{"c":27.58,"h":27.6,"l":27.58,"n":5,"o":27.59,"t":"2026-09-28T11:45:00Z","v":2000,"vw":27.59},{"c":27.4,"h":27.445,"l":27.4,"n":14,"o":27.41,"t":"2026-09-28T12:15:00Z","v":8780,"vw":27.408573},{"c":27.44,"h":27.44,"l":27.43,"n":6,"o":27.43,"t":"2026-09-28T12:30:00Z","v":9616,"vw":27.43532},{"c":27.35,"h":27.37,"l":27.25,"n":63,"o":27.31,"t":"2026-09-28T13:15:00Z","v":16958,"vw":27.343796},{"c":27.27,"h":27.43,"l":27.07,"n":1463,"o":27.29,"t":"2026-09-28T13:30:00Z","v":553848,"vw":27.32968},{"c":27.345,"h":27.39,"l":27.29,"n":912,"o":27.29,"t":"2026-09-28T13:45:00Z","v":164068,"vw":27.345095},{"c":27.295,"h":27.37,"l":27.285,"n":987,"o":27.34,"t":"2026-09-28T14:00:00Z","v":103787,"vw":27.328713},{"c":27.335,"h":27.35,"l":27.26,"n":1030,"o":27.295,"t":"2026-09-28T14:15:00Z","v":81834,"vw":27.292204},{"c":27.32,"h":27.335,"l":27.295,"n":711,"o":27.33,"t":"2026-09-28T14:30:00Z","v":69402,"vw":27.316675},{"c":27.285,"h":27.32,"l":27.28,"n":609,"o":27.32,"t":"2026-09-28T14:45:00Z","v":70271,"vw":27.297168},{"c":27.27,"h":27.3,"l":27.26,"n":604,"o":27.285,"t":"2026-09-28T15:00:00Z","v":63494,"vw":27.279983},{"c":27.275,"h":27.295,"l":27.265,"n":754,"o":27.265,"t":"2026-09-28T15:15:00Z","v":73152,"vw":27.280475},{"c":27.28,"h":27.28,"l":27.24,"n":680,"o":27.275,"t":"2026-09-28T15:30:00Z","v":81323,"vw":27.257313},{"c":27.3,"h":27.315,"l":27.27,"n":608,"o":27.28,"t":"2026-09-28T15:45:00Z","v":63220,"vw":27.292316},{"c":27.31,"h":27.325,"l":27.305,"n":360,"o":27.305,"t":"2026-09-28T16:00:00Z","v":44019,"vw":27.317493},{"c":27.445,"h":27.465,"l":27.305,"n":1176,"o":27.31,"t":"2026-09-28T16:15:00Z","v":229601,"vw":27.373583},{"c":27.38,"h":27.445,"l":27.375,"n":509,"o":27.44,"t":"2026-09-28T16:30:00Z","v":50367,"vw":27.404052},{"c":27.405,"h":27.41,"l":27.3609,"n":490,"o":27.38,"t":"2026-09-28T16:45:00Z","v":54522,"vw":27.378754},{"c":27.465,"h":27.505,"l":27.385,"n":1200,"o":27.4,"t":"2026-09-28T17:00:00Z","v":207958,"vw":27.451366},{"c":27.415,"h":27.4697,"l":27.41,"n":450,"o":27.465,"t":"2026-09-28T17:15:00Z","v":47202,"vw":27.436488},{"c":27.415,"h":27.43,"l":27.39,"n":462,"o":27.425,"t":"2026-09-28T17:30:00Z","v":51050,"vw":27.407926},{"c":27.43,"h":27.435,"l":27.415,"n":530,"o":27.415,"t":"2026-09-28T17:45:00Z","v":60660,"vw":27.422879},{"c":27.42,"h":27.4338,"l":27.41,"n":349,"o":27.43,"t":"2026-09-28T18:00:00Z","v":34497,"vw":27.423882},{"c":27.405,"h":27.42,"l":27.4,"n":390,"o":27.42,"t":"2026-09-28T18:15:00Z","v":50240,"vw":27.406921},{"c":27.395,"h":27.41,"l":27.39,"n":489,"o":27.4,"t":"2026-09-28T18:30:00Z","v":65321,"vw":27.401811},{"c":27.39,"h":27.415,"l":27.385,"n":452,"o":27.395,"t":"2026-09-28T18:45:00Z","v":46410,"vw":27.399211},{"c":27.335,"h":27.4,"l":27.33,"n":614,"o":27.395,"t":"2026-09-28T19:00:00Z","v":87414,"vw":27.365638},{"c":27.325,"h":27.345,"l":27.32,"n":736,"o":27.335,"t":"2026-09-28T19:15:00Z","v":81447,"vw":27.333954},{"c":27.345,"h":27.36,"l":27.325,"n":908,"o":27.325,"t":"2026-09-28T19:30:00Z","v":146839,"vw":27.341897},{"c":27.3,"h":27.35,"l":27.3,"n":3470,"o":27.345,"t":"2026-09-28T19:45:00Z","v":654541,"vw":27.32567},{"c":27.3,"h":27.3,"l":27.3,"n":24,"o":27.3,"t":"2026-09-28T20:00:00Z","v":263406,"vw":27.3},{"c":27.2,"h":27.2,"l":27.2,"n":10,"o":27.2,"t":"2026-09-29T08:30:00Z","v":869,"vw":27.2},{"c":27.06,"h":27.08,"l":27.06,"n":7,"o":27.08,"t":"2026-09-29T13:15:00Z","v":2001,"vw":27.061053},{"c":27.185,"h":27.24,"l":27.1,"n":1681,"o":27.2,"t":"2026-09-29T13:30:00Z","v":299056,"vw":27.17071},{"c":27.215,"h":27.305,"l":27.185,"n":1858,"o":27.185,"t":"2026-09-29T13:45:00Z","v":354587,"vw":27.26092},{"c":27.2529,"h":27.255,"l":27.215,"n":818,"o":27.22,"t":"2026-09-29T14:00:00Z","v":88388,"vw":27.239829},{"c":27.21,"h":27.265,"l":27.205,"n":894,"o":27.255,"t":"2026-09-29T14:15:00Z","v":84338,"vw":27.228768},{"c":27.215,"h":27.22,"l":27.175,"n":855,"o":27.215,"t":"2026-09-29T14:30:00Z","v":122532,"vw":27.198599},{"c":27.2201,"h":27.235,"l":27.205,"n":554,"o":27.215,"t":"2026-09-29T14:45:00Z","v":44040,"vw":27.219218},{"c":27.175,"h":27.225,"l":27.175,"n":648,"o":27.22,"t":"2026-09-29T15:00:00Z","v":70817,"vw":27.187854},{"c":27.17,"h":27.185,"l":27.16,"n":591,"o":27.175,"t":"2026-09-29T15:15:00Z","v":46441,"vw":27.171779},{"c":27.1737,"h":27.22,"l":27.17,"n":653,"o":27.175,"t":"2026-09-29T15:30:00Z","v":58384,"vw":27.194425},{"c":27.155,"h":27.195,"l":27.145,"n":955,"o":27.175,"t":"2026-09-29T15:45:00Z","v":115220,"vw":27.172129},{"c":27.14,"h":27.155,"l":27.13,"n":536,"o":27.155,"t":"2026-09-29T16:00:00Z","v":44609,"vw":27.141103},{"c":27.135,"h":27.15,"l":27.13,"n":511,"o":27.145,"t":"2026-09-29T16:15:00Z","v":43192,"vw":27.139516},{"c":27.145,"h":27.1477,"l":27.13,"n":458,"o":27.135,"t":"2026-09-29T16:30:00Z","v":36296,"vw":27.139406},{"c":27.13,"h":27.15,"l":27.12,"n":521,"o":27.145,"t":"2026-09-29T16:45:00Z","v":54514,"vw":27.135713},{"c":27.145,"h":27.1491,"l":27.12,"n":336,"o":27.13,"t":"2026-09-29T17:00:00Z","v":31577,"vw":27.130333},{"c":27.165,"h":27.165,"l":27.125,"n":479,"o":27.145,"t":"2026-09-29T17:15:00Z","v":53277,"vw":27.136155},{"c":27.185,"h":27.185,"l":27.15,"n":447,"o":27.165,"t":"2026-09-29T17:30:00Z","v":50504,"vw":27.16294},{"c":27.175,"h":27.195,"l":27.16,"n":503,"o":27.185,"t":"2026-09-29T17:45:00Z","v":57208,"vw":27.177648},{"c":27.175,"h":27.215,"l":27.16,"n":777,"o":27.18,"t":"2026-09-29T18:00:00Z","v":83892,"vw":27.188196},{"c":27.16,"h":27.185,"l":27.15,"n":707,"o":27.175,"t":"2026-09-29T18:15:00Z","v":95367,"vw":27.1705},{"c":27.18,"h":27.205,"l":27.14,"n":847,"o":27.15,"t":"2026-09-29T18:30:00Z","v":88528,"vw":27.167169},{"c":27.19,"h":27.195,"l":27.17,"n":806,"o":27.185,"t":"2026-09-29T18:45:00Z","v":99891,"vw":27.182038},{"c":27.19,"h":27.2,"l":27.18,"n":641,"o":27.195,"t":"2026-09-29T19:00:00Z","v":67567,"vw":27.190598},{"c":27.18,"h":27.19,"l":27.17,"n":800,"o":27.185,"t":"2026-09-29T19:15:00Z","v":110800,"vw":27.180873},{"c":27.235,"h":27.24,"l":27.17,"n":1195,"o":27.18,"t":"2026-09-29T19:30:00Z","v":161113,"vw":27.206547},{"c":27.25,"h":27.255,"l":27.22,"n":3447,"o":27.23,"t":"2026-09-29T19:45:00Z","v":688934,"vw":27.237177},{"c":27.25,"h":27.25,"l":27.25,"n":23,"o":27.25,"t":"2026-09-29T20:00:00Z","v":652989,"vw":27.25},{"c":27.52,"h":27.52,"l":27.52,"n":1,"o":27.52,"t":"2026-09-30T08:00:00Z","v":100,"vw":27.52},{"c":27.8,"h":27.82,"l":27.74,"n":17,"o":27.74,"t":"2026-09-30T08:15:00Z","v":4526,"vw":27.797531},{"c":27.61,"h":27.61,"l":27.61,"n":4,"o":27.61,"t":"2026-09-30T12:30:00Z","v":591,"vw":27.61},{"c":27.39,"h":27.549,"l":27.31,"n":1111,"o":27.5,"t":"2026-09-30T13:30:00Z","v":307469,"vw":27.48081},{"c":27.475,"h":27.485,"l":27.37,"n":2622,"o":27.385,"t":"2026-09-30T13:45:00Z","v":532069,"vw":27.403202},{"c":27.49,"h":27.51,"l":27.46,"n":612,"o":27.47,"t":"2026-09-30T14:00:00Z","v":48819,"vw":27.489137},{"c":27.515,"h":27.555,"l":27.485,"n":740,"o":27.495,"t":"2026-09-30T14:15:00Z","v":58752,"vw":27.517106},{"c":27.53,"h":27.54,"l":27.51,"n":548,"o":27.515,"t":"2026-09-30T14:30:00Z","v":50332,"vw":27.524861},{"c":27.525,"h":27.545,"l":27.5,"n":543,"o":27.54,"t":"2026-09-30T14:45:00Z","v":57611,"vw":27.526636},{"c":27.585,"h":27.595,"l":27.51,"n":931,"o":27.52,"t":"2026-09-30T15:00:00Z","v":131769,"vw":27.552345},{"c":27.605,"h":27.645,"l":27.585,"n":762,"o":27.585,"t":"2026-09-30T15:15:00Z","v":109173,"vw":27.615754},{"c":27.575,"h":27.655,"l":27.575,"n":763,"o":27.6,"t":"2026-09-30T15:30:00Z","v":115019,"vw":27.626758},{"c":27.585,"h":27.585,"l":27.565,"n":467,"o":27.575,"t":"2026-09-30T15:45:00Z","v":65233,"vw":27.57287},{"c":27.585,"h":27.605,"l":27.57,"n":482,"o":27.59,"t":"2026-09-30T16:00:00Z","v":74317,"vw":27.589199},{"c":27.59,"h":27.6,"l":27.575,"n":312,"o":27.585,"t":"2026-09-30T16:15:00Z","v":31463,"vw":27.585072},{"c":27.595,"h":27.605,"l":27.58,"n":325,"o":27.595,"t":"2026-09-30T16:30:00Z","v":38582,"vw":27.594239},{"c":27.595,"h":27.595,"l":27.585,"n":309,"o":27.595,"t":"2026-09-30T16:45:00Z","v":32131,"vw":27.59015},{"c":27.585,"h":27.61,"l":27.585,"n":306,"o":27.595,"t":"2026-09-30T17:00:00Z","v":39347,"vw":27.594828},{"c":27.585,"h":27.585,"l":27.565,"n":428,"o":27.585,"t":"2026-09-30T17:15:00Z","v":82082,"vw":27.575903},{"c":27.575,"h":27.605,"l":27.57,"n":514,"o":27.585,"t":"2026-09-30T17:30:00Z","v":76732,"vw":27.584616},{"c":27.565,"h":27.575,"l":27.55,"n":485,"o":27.57,"t":"2026-09-30T17:45:00Z","v":106984,"vw":27.563324},{"c":27.525,"h":27.5692,"l":27.525,"n":333,"o":27.565,"t":"2026-09-30T18:00:00Z","v":33110,"vw":27.545271},{"c":27.485,"h":27.525,"l":27.47,"n":495,"o":27.525,"t":"2026-09-30T18:15:00Z","v":83540,"vw":27.494253},{"c":27.495,"h":27.5,"l":27.47,"n":560,"o":27.4801,"t":"2026-09-30T18:30:00Z","v":73369,"vw":27.480618},{"c":27.57,"h":27.57,"l":27.465,"n":1074,"o":27.495,"t":"2026-09-30T18:45:00Z","v":350570,"vw":27.493358},{"c":27.6,"h":27.6,"l":27.56,"n":1056,"o":27.57,"t":"2026-09-30T19:00:00Z","v":154668,"vw":27.582588},{"c":27.565,"h":27.6,"l":27.5522,"n":1367,"o":27.5903,"t":"2026-09-30T19:15:00Z","v":234329,"vw":27.573141},{"c":27.545,"h":27.57,"l":27.53,"n":1202,"o":27.5691,"t":"2026-09-30T19:30:00Z","v":186732,"vw":27.545437},{"c":27.57,"h":27.625,"l":27.545,"n":3800,"o":27.545,"t":"2026-09-30T19:45:00Z","v":1023980,"vw":27.59194},{"c":27.55,"h":27.55,"l":27.55,"n":23,"o":27.55,"t":"2026-09-30T20:00:00Z","v":598279,"vw":27.55},{"c":28,"h":28,"l":28,"n":7,"o":28,"t":"2026-10-01T12:00:00Z","v":365,"vw":28},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-01T12:30:00Z","v":100,"vw":27.5},{"c":27.5,"h":27.5,"l":27.5,"n":14,"o":27.5,"t":"2026-10-01T12:45:00Z","v":1344,"vw":27.5},{"c":27.43,"h":27.44,"l":27.43,"n":4,"o":27.44,"t":"2026-10-01T13:00:00Z","v":520,"vw":27.434444},{"c":27.525,"h":27.76,"l":27.415,"n":1305,"o":27.42,"t":"2026-10-01T13:30:00Z","v":281390,"vw":27.565056},{"c":27.465,"h":27.55,"l":27.44,"n":1166,"o":27.52,"t":"2026-10-01T13:45:00Z","v":145333,"vw":27.484024},{"c":27.39,"h":27.475,"l":27.365,"n":944,"o":27.47,"t":"2026-10-01T14:00:00Z","v":117590,"vw":27.40503},{"c":27.335,"h":27.44,"l":27.325,"n":801,"o":27.4,"t":"2026-10-01T14:15:00Z","v":69816,"vw":27.387934},{"c":27.36,"h":27.395,"l":27.315,"n":929,"o":27.335,"t":"2026-10-01T14:30:00Z","v":89701,"vw":27.354958},{"c":27.295,"h":27.385,"l":27.28,"n":1067,"o":27.36,"t":"2026-10-01T14:45:00Z","v":179291,"vw":27.314298},{"c":27.27,"h":27.3,"l":27.245,"n":921,"o":27.29,"t":"2026-10-01T15:00:00Z","v":88850,"vw":27.264281},{"c":27.345,"h":27.345,"l":27.235,"n":1073,"o":27.275,"t":"2026-10-01T15:15:00Z","v":160523,"vw":27.283964},{"c":27.3421,"h":27.41,"l":27.32,"n":1290,"o":27.345,"t":"2026-10-01T15:30:00Z","v":232564,"vw":27.356027},{"c":27.345,"h":27.38,"l":27.305,"n":933,"o":27.345,"t":"2026-10-01T15:45:00Z","v":185728,"vw":27.3409},{"c":27.36,"h":27.415,"l":27.33,"n":650,"o":27.345,"t":"2026-10-01T16:00:00Z","v":74725,"vw":27.373834},{"c":27.385,"h":27.4,"l":27.3444,"n":586,"o":27.35,"t":"2026-10-01T16:15:00Z","v":58549,"vw":27.375891},{"c":27.38,"h":27.405,"l":27.365,"n":533,"o":27.385,"t":"2026-10-01T16:30:00Z","v":59747,"vw":27.38281},{"c":27.3604,"h":27.39,"l":27.345,"n":501,"o":27.385,"t":"2026-10-01T16:45:00Z","v":56364,"vw":27.364274},{"c":27.34,"h":27.37,"l":27.33,"n":520,"o":27.365,"t":"2026-10-01T17:00:00Z","v":47721,"vw":27.352519},{"c":27.41,"h":27.435,"l":27.345,"n":602,"o":27.345,"t":"2026-10-01T17:15:00Z","v":79158,"vw":27.394549},{"c":27.435,"h":27.465,"l":27.405,"n":598,"o":27.41,"t":"2026-10-01T17:30:00Z","v":78260,"vw":27.430243},{"c":27.395,"h":27.435,"l":27.39,"n":601,"o":27.435,"t":"2026-10-01T17:45:00Z","v":74129,"vw":27.411112},{"c":27.42,"h":27.42,"l":27.3723,"n":514,"o":27.395,"t":"2026-10-01T18:00:00Z","v":42749,"vw":27.395297},{"c":27.385,"h":27.43,"l":27.375,"n":771,"o":27.425,"t":"2026-10-01T18:15:00Z","v":106211,"vw":27.399126},{"c":27.41,"h":27.425,"l":27.365,"n":593,"o":27.385,"t":"2026-10-01T18:30:00Z","v":79258,"vw":27.400096},{"c":27.425,"h":27.425,"l":27.395,"n":548,"o":27.41,"t":"2026-10-01T18:45:00Z","v":63352,"vw":27.408563},{"c":27.445,"h":27.45,"l":27.42,"n":664,"o":27.425,"t":"2026-10-01T19:00:00Z","v":79165,"vw":27.433248},{"c":27.465,"h":27.465,"l":27.445,"n":675,"o":27.445,"t":"2026-10-01T19:15:00Z","v":71612,"vw":27.455277},{"c":27.52,"h":27.52,"l":27.465,"n":979,"o":27.465,"t":"2026-10-01T19:30:00Z","v":137468,"vw":27.497819},{"c":27.5,"h":27.585,"l":27.5,"n":4061,"o":27.515,"t":"2026-10-01T19:45:00Z","v":827649,"vw":27.545367},{"c":27.51,"h":27.51,"l":27.51,"n":32,"o":27.51,"t":"2026-10-01T20:00:00Z","v":252770,"vw":27.51},{"c":27.37,"h":27.57,"l":27.22,"n":904,"o":27.57,"t":"2026-10-02T13:30:00Z","v":169320,"vw":27.333704},{"c":27.34,"h":27.415,"l":27.28,"n":1073,"o":27.37,"t":"2026-10-02T13:45:00Z","v":146711,"vw":27.337138},{"c":27.41,"h":27.455,"l":27.32,"n":908,"o":27.34,"t":"2026-10-02T14:00:00Z","v":103200,"vw":27.393036},{"c":27.395,"h":27.43,"l":27.345,"n":876,"o":27.42,"t":"2026-10-02T14:15:00Z","v":124390,"vw":27.379358},{"c":27.435,"h":27.445,"l":27.365,"n":475,"o":27.39,"t":"2026-10-02T14:30:00Z","v":41066,"vw":27.411516},{"c":27.365,"h":27.455,"l":27.365,"n":515,"o":27.44,"t":"2026-10-02T14:45:00Z","v":49138,"vw":27.406468},{"c":27.285,"h":27.375,"l":27.28,"n":636,"o":27.37,"t":"2026-10-02T15:00:00Z","v":127774,"vw":27.310826},{"c":27.275,"h":27.29,"l":27.24,"n":618,"o":27.285,"t":"2026-10-02T15:15:00Z","v":76035,"vw":27.269566},{"c":27.295,"h":27.325,"l":27.275,"n":670,"o":27.28,"t":"2026-10-02T15:30:00Z","v":82205,"vw":27.306279},{"c":27.3,"h":27.32,"l":27.285,"n":723,"o":27.295,"t":"2026-10-02T15:45:00Z","v":119420,"vw":27.303225},{"c":27.295,"h":27.32,"l":27.265,"n":495,"o":27.31,"t":"2026-10-02T16:00:00Z","v":46047,"vw":27.287405},{"c":27.295,"h":27.305,"l":27.28,"n":437,"o":27.295,"t":"2026-10-02T16:15:00Z","v":49919,"vw":27.293703},{"c":27.305,"h":27.315,"l":27.28,"n":420,"o":27.2901,"t":"2026-10-02T16:30:00Z","v":35668,"vw":27.294088},{"c":27.295,"h":27.32,"l":27.295,"n":402,"o":27.305,"t":"2026-10-02T16:45:00Z","v":46635,"vw":27.305186},{"c":27.315,"h":27.325,"l":27.3,"n":393,"o":27.3,"t":"2026-10-02T17:00:00Z","v":32943,"vw":27.317332},{"c":27.305,"h":27.335,"l":27.3,"n":412,"o":27.315,"t":"2026-10-02T17:15:00Z","v":27508,"vw":27.320354},{"c":27.36,"h":27.36,"l":27.3,"n":456,"o":27.305,"t":"2026-10-02T17:30:00Z","v":41150,"vw":27.326995},{"c":27.435,"h":27.4394,"l":27.369,"n":788,"o":27.369,"t":"2026-10-02T17:45:00Z","v":124935,"vw":27.403557},{"c":27.44,"h":27.44,"l":27.405,"n":773,"o":27.435,"t":"2026-10-02T18:00:00Z","v":89491,"vw":27.424772},{"c":27.43,"h":27.44,"l":27.42,"n":667,"o":27.44,"t":"2026-10-02T18:15:00Z","v":80122,"vw":27.427139},{"c":27.485,"h":27.49,"l":27.425,"n":820,"o":27.425,"t":"2026-10-02T18:30:00Z","v":92953,"vw":27.442492},{"c":27.465,"h":27.49,"l":27.452,"n":724,"o":27.485,"t":"2026-10-02T18:45:00Z","v":70793,"vw":27.467762},{"c":27.495,"h":27.495,"l":27.455,"n":676,"o":27.46,"t":"2026-10-02T19:00:00Z","v":77139,"vw":27.474291},{"c":27.525,"h":27.555,"l":27.495,"n":1076,"o":27.495,"t":"2026-10-02T19:15:00Z","v":89776,"vw":27.532605},{"c":27.535,"h":27.55,"l":27.505,"n":1820,"o":27.525,"t":"2026-10-02T19:30:00Z","v":234342,"vw":27.530267},{"c":27.44,"h":27.54,"l":27.435,"n":3970,"o":27.535,"t":"2026-10-02T19:45:00Z","v":796394,"vw":27.472091},{"c":27.44,"h":27.44,"l":27.44,"n":22,"o":27.44,"t":"2026-10-02T20:00:00Z","v":616396,"vw":27.44},{"c":27.61,"h":27.61,"l":27.61,"n":7,"o":27.61,"t":"2026-10-05T10:15:00Z","v":460,"vw":27.61},{"c":27.73,"h":27.73,"l":27.7,"n":18,"o":27.7,"t":"2026-10-05T11:00:00Z","v":2837,"vw":27.723286},{"c":27.74,"h":27.74,"l":27.73,"n":5,"o":27.74,"t":"2026-10-05T11:15:00Z","v":562,"vw":27.733788},{"c":27.73,"h":27.73,"l":27.67,"n":5,"o":27.73,"t":"2026-10-05T12:45:00Z","v":4264,"vw":27.724913},{"c":27.68,"h":27.68,"l":27.67,"n":14,"o":27.67,"t":"2026-10-05T13:00:00Z","v":3742,"vw":27.67876},{"c":27.69,"h":27.69,"l":27.69,"n":4,"o":27.69,"t":"2026-10-05T13:15:00Z","v":300,"vw":27.69},{"c":27.72,"h":27.785,"l":27.59,"n":892,"o":27.76,"t":"2026-10-05T13:30:00Z","v":142033,"vw":27.718094},{"c":27.72,"h":27.74,"l":27.67,"n":835,"o":27.72,"t":"2026-10-05T13:45:00Z","v":92219,"vw":27.706091},{"c":27.78,"h":27.79,"l":27.695,"n":1125,"o":27.715,"t":"2026-10-05T14:00:00Z","v":96917,"vw":27.742392},{"c":27.795,"h":27.82,"l":27.785,"n":704,"o":27.79,"t":"2026-10-05T14:15:00Z","v":54203,"vw":27.801086},{"c":27.81,"h":27.835,"l":27.79,"n":862,"o":27.8,"t":"2026-10-05T14:30:00Z","v":73307,"vw":27.809714},{"c":27.815,"h":27.82,"l":27.785,"n":657,"o":27.81,"t":"2026-10-05T14:45:00Z","v":52139,"vw":27.799181},{"c":27.79,"h":27.825,"l":27.78,"n":637,"o":27.815,"t":"2026-10-05T15:00:00Z","v":52773,"vw":27.801134},{"c":27.76,"h":27.795,"l":27.74,"n":758,"o":27.795,"t":"2026-10-05T15:15:00Z","v":56466,"vw":27.759174},{"c":27.77,"h":27.775,"l":27.745,"n":496,"o":27.755,"t":"2026-10-05T15:30:00Z","v":31496,"vw":27.761655},{"c":27.77,"h":27.775,"l":27.7403,"n":501,"o":27.77,"t":"2026-10-05T15:45:00Z","v":31333,"vw":27.758755},{"c":27.7499,"h":27.77,"l":27.73,"n":405,"o":27.7605,"t":"2026-10-05T16:00:00Z","v":30721,"vw":27.745513},{"c":27.75,"h":27.755,"l":27.735,"n":510,"o":27.745,"t":"2026-10-05T16:15:00Z","v":49142,"vw":27.746703},{"c":27.775,"h":27.775,"l":27.74,"n":418,"o":27.75,"t":"2026-10-05T16:30:00Z","v":21031,"vw":27.754058},{"c":27.78,"h":27.785,"l":27.765,"n":483,"o":27.77,"t":"2026-10-05T16:45:00Z","v":39559,"vw":27.774087},{"c":27.775,"h":27.785,"l":27.765,"n":469,"o":27.78,"t":"2026-10-05T17:00:00Z","v":46735,"vw":27.775753},{"c":27.775,"h":27.785,"l":27.765,"n":273,"o":27.7799,"t":"2026-10-05T17:15:00Z","v":22959,"vw":27.774938},{"c":27.78,"h":27.78,"l":27.76,"n":381,"o":27.775,"t":"2026-10-05T17:30:00Z","v":30174,"vw":27.766169},{"c":27.79,"h":27.79,"l":27.765,"n":314,"o":27.775,"t":"2026-10-05T17:45:00Z","v":23840,"vw":27.777072},{"c":27.775,"h":27.795,"l":27.77,"n":590,"o":27.79,"t":"2026-10-05T18:00:00Z","v":68932,"vw":27.783639},{"c":27.78,"h":27.79,"l":27.765,"n":420,"o":27.775,"t":"2026-10-05T18:15:00Z","v":31409,"vw":27.773876},{"c":27.785,"h":27.79,"l":27.7709,"n":487,"o":27.785,"t":"2026-10-05T18:30:00Z","v":38901,"vw":27.779177},{"c":27.8,"h":27.8,"l":27.77,"n":509,"o":27.78,"t":"2026-10-05T18:45:00Z","v":36919,"vw":27.782907},{"c":27.795,"h":27.81,"l":27.785,"n":635,"o":27.8,"t":"2026-10-05T19:00:00Z","v":33714,"vw":27.795325},{"c":27.765,"h":27.8,"l":27.765,"n":770,"o":27.795,"t":"2026-10-05T19:15:00Z","v":67013,"vw":27.788179},{"c":27.79,"h":27.79,"l":27.75,"n":885,"o":27.765,"t":"2026-10-05T19:30:00Z","v":112491,"vw":27.770285},{"c":27.75,"h":27.785,"l":27.73,"n":2576,"o":27.78,"t":"2026-10-05T19:45:00Z","v":431657,"vw":27.753276},{"c":27.75,"h":27.75,"l":27.75,"n":21,"o":27.75,"t":"2026-10-05T20:00:00Z","v":291116,"vw":27.75},{"c":27.74,"h":27.74,"l":27.74,"n":1,"o":27.74,"t":"2026-10-05T20:15:00Z","v":200,"vw":27.74},{"c":27.9358,"h":27.9358,"l":27.9358,"n":1,"o":27.9358,"t":"2026-10-05T23:45:00Z","v":200,"vw":27.9358},{"c":28,"h":28,"l":28,"n":3,"o":28,"t":"2026-10-06T12:30:00Z","v":202,"vw":28},{"c":27.82,"h":27.82,"l":27.82,"n":1,"o":27.82,"t":"2026-10-06T13:15:00Z","v":100,"vw":27.82},{"c":27.94,"h":27.99,"l":27.83,"n":648,"o":27.86,"t":"2026-10-06T13:30:00Z","v":87449,"vw":27.879144},{"c":27.925,"h":27.94,"l":27.875,"n":675,"o":27.92,"t":"2026-10-06T13:45:00Z","v":61817,"vw":27.908935},{"c":28.05,"h":28.07,"l":27.915,"n":1150,"o":27.92,"t":"2026-10-06T14:00:00Z","v":140837,"vw":27.995739},{"c":27.975,"h":28.05,"l":27.965,"n":787,"o":28.045,"t":"2026-10-06T14:15:00Z","v":69545,"vw":27.999843},{"c":27.98,"h":28.05,"l":27.975,"n":917,"o":27.975,"t":"2026-10-06T14:30:00Z","v":106198,"vw":28.014634},{"c":27.985,"h":28.005,"l":27.97,"n":591,"o":27.975,"t":"2026-10-06T14:45:00Z","v":41673,"vw":27.991587},{"c":28,"h":28.015,"l":27.955,"n":742,"o":27.985,"t":"2026-10-06T15:00:00Z","v":81344,"vw":27.989438},{"c":28.0344,"h":28.035,"l":27.99,"n":717,"o":27.995,"t":"2026-10-06T15:15:00Z","v":74353,"vw":28.008408},{"c":28,"h":28.03,"l":27.99,"n":623,"o":28.03,"t":"2026-10-06T15:30:00Z","v":68616,"vw":28.004123},{"c":28.015,"h":28.035,"l":28,"n":555,"o":28,"t":"2026-10-06T15:45:00Z","v":50459,"vw":28.019709},{"c":27.995,"h":28.02,"l":27.985,"n":539,"o":28.02,"t":"2026-10-06T16:00:00Z","v":80276,"vw":28.007551},{"c":27.98,"h":28,"l":27.9795,"n":404,"o":27.99,"t":"2026-10-06T16:15:00Z","v":32606,"vw":27.987637},{"c":27.97,"h":27.98,"l":27.96,"n":246,"o":27.98,"t":"2026-10-06T16:30:00Z","v":28915,"vw":27.972679},{"c":27.95,"h":27.9699,"l":27.945,"n":315,"o":27.965,"t":"2026-10-06T16:45:00Z","v":26121,"vw":27.955489},{"c":27.965,"h":27.975,"l":27.945,"n":351,"o":27.95,"t":"2026-10-06T17:00:00Z","v":33526,"vw":27.960451},{"c":27.965,"h":27.975,"l":27.935,"n":640,"o":27.97,"t":"2026-10-06T17:15:00Z","v":63425,"vw":27.95705},{"c":28.02,"h":28.065,"l":27.9601,"n":1572,"o":27.9601,"t":"2026-10-06T17:30:00Z","v":267499,"vw":28.014285},{"c":28.02,"h":28.035,"l":28.01,"n":599,"o":28.02,"t":"2026-10-06T17:45:00Z","v":80562,"vw":28.021385},{"c":28.09,"h":28.09,"l":28.02,"n":600,"o":28.02,"t":"2026-10-06T18:00:00Z","v":82109,"vw":28.053537},{"c":28.07,"h":28.11,"l":28.07,"n":580,"o":28.09,"t":"2026-10-06T18:15:00Z","v":70339,"vw":28.092769},{"c":28.09,"h":28.09,"l":28.07,"n":498,"o":28.0799,"t":"2026-10-06T18:30:00Z","v":59005,"vw":28.080898},{"c":28.085,"h":28.095,"l":28.075,"n":510,"o":28.085,"t":"2026-10-06T18:45:00Z","v":58697,"vw":28.08213},{"c":28.094,"h":28.1,"l":28.07,"n":738,"o":28.085,"t":"2026-10-06T19:00:00Z","v":104509,"vw":28.082908},{"c":28.035,"h":28.105,"l":28.03,"n":950,"o":28.095,"t":"2026-10-06T19:15:00Z","v":142491,"vw":28.077839},{"c":28,"h":28.075,"l":28,"n":1227,"o":28.04,"t":"2026-10-06T19:30:00Z","v":230243,"vw":28.036539},{"c":28.015,"h":28.02,"l":27.98,"n":2536,"o":28.005,"t":"2026-10-06T19:45:00Z","v":470944,"vw":28.005576},{"c":28.02,"h":28.02,"l":28.02,"n":24,"o":28.02,"t":"2026-10-06T20:00:00Z","v":414431,"vw":28.02},{"c":28.31,"h":28.31,"l":28.31,"n":1,"o":28.31,"t":"2026-10-06T23:45:00Z","v":100,"vw":28.31},{"c":28.05,"h":28.05,"l":28.05,"n":1,"o":28.05,"t":"2026-10-07T10:00:00Z","v":200,"vw":28.05},{"c":28.1,"h":28.1,"l":28.06,"n":3,"o":28.06,"t":"2026-10-07T10:15:00Z","v":600,"vw":28.073333},{"c":28.07,"h":28.07,"l":28.07,"n":1,"o":28.07,"t":"2026-10-07T10:45:00Z","v":107,"vw":28.07},{"c":28.15,"h":28.15,"l":28.15,"n":2,"o":28.15,"t":"2026-10-07T13:00:00Z","v":501,"vw":28.15},{"c":28.04,"h":28.04,"l":27.98,"n":2,"o":27.98,"t":"2026-10-07T13:15:00Z","v":2100,"vw":27.982857},{"c":27.94,"h":28.025,"l":27.88,"n":914,"o":27.98,"t":"2026-10-07T13:30:00Z","v":206466,"vw":27.93925},{"c":27.755,"h":27.965,"l":27.75,"n":1525,"o":27.93,"t":"2026-10-07T13:45:00Z","v":291185,"vw":27.850059},{"c":27.8,"h":27.815,"l":27.755,"n":1092,"o":27.755,"t":"2026-10-07T14:00:00Z","v":116401,"vw":27.787994},{"c":27.825,"h":27.845,"l":27.8,"n":1022,"o":27.805,"t":"2026-10-07T14:15:00Z","v":138725,"vw":27.835403},{"c":27.865,"h":27.91,"l":27.825,"n":998,"o":27.825,"t":"2026-10-07T14:30:00Z","v":127427,"vw":27.875769},{"c":27.88,"h":27.91,"l":27.855,"n":1237,"o":27.865,"t":"2026-10-07T14:45:00Z","v":167681,"vw":27.87841},{"c":27.865,"h":27.9,"l":27.84,"n":867,"o":27.875,"t":"2026-10-07T15:00:00Z","v":106460,"vw":27.859528},{"c":27.885,"h":27.89,"l":27.835,"n":860,"o":27.865,"t":"2026-10-07T15:15:00Z","v":75958,"vw":27.859839},{"c":27.925,"h":27.93,"l":27.885,"n":736,"o":27.885,"t":"2026-10-07T15:30:00Z","v":102024,"vw":27.914565},{"c":27.93,"h":27.94,"l":27.91,"n":678,"o":27.925,"t":"2026-10-07T15:45:00Z","v":76029,"vw":27.924627},{"c":27.91,"h":27.935,"l":27.9,"n":446,"o":27.93,"t":"2026-10-07T16:00:00Z","v":72818,"vw":27.914492},{"c":27.965,"h":27.97,"l":27.91,"n":658,"o":27.91,"t":"2026-10-07T16:15:00Z","v":88010,"vw":27.939044},{"c":27.91,"h":27.965,"l":27.91,"n":675,"o":27.965,"t":"2026-10-07T16:30:00Z","v":116554,"vw":27.945125},{"c":27.91,"h":27.935,"l":27.87,"n":538,"o":27.915,"t":"2026-10-07T16:45:00Z","v":60795,"vw":27.90369},{"c":27.935,"h":27.94,"l":27.905,"n":765,"o":27.905,"t":"2026-10-07T17:00:00Z","v":83319,"vw":27.9217},{"c":27.92,"h":27.94,"l":27.905,"n":467,"o":27.93,"t":"2026-10-07T17:15:00Z","v":43075,"vw":27.92008},{"c":27.915,"h":27.93,"l":27.9126,"n":522,"o":27.915,"t":"2026-10-07T17:30:00Z","v":41912,"vw":27.919434},{"c":27.9525,"h":27.96,"l":27.91,"n":475,"o":27.915,"t":"2026-10-07T17:45:00Z","v":44130,"vw":27.937333},{"c":27.935,"h":27.96,"l":27.93,"n":416,"o":27.955,"t":"2026-10-07T18:00:00Z","v":51495,"vw":27.947014},{"c":27.935,"h":27.965,"l":27.93,"n":512,"o":27.93,"t":"2026-10-07T18:15:00Z","v":65089,"vw":27.949276},{"c":27.945,"h":27.955,"l":27.93,"n":536,"o":27.94,"t":"2026-10-07T18:30:00Z","v":72648,"vw":27.941435},{"c":27.94,"h":27.96,"l":27.94,"n":490,"o":27.945,"t":"2026-10-07T18:45:00Z","v":43641,"vw":27.950906},{"c":27.925,"h":27.975,"l":27.9,"n":679,"o":27.94,"t":"2026-10-07T19:00:00Z","v":98707,"vw":27.93628},{"c":27.885,"h":27.925,"l":27.875,"n":1393,"o":27.925,"t":"2026-10-07T19:15:00Z","v":281295,"vw":27.903279},{"c":27.885,"h":27.89,"l":27.855,"n":1406,"o":27.885,"t":"2026-10-07T19:30:00Z","v":266426,"vw":27.872734},{"c":27.86,"h":27.9,"l":27.86,"n":4182,"o":27.89,"t":"2026-10-07T19:45:00Z","v":891738,"vw":27.878023},{"c":27.86,"h":27.86,"l":27.86,"n":24,"o":27.86,"t":"2026-10-07T20:00:00Z","v":424263,"vw":27.86},{"c":27.87,"h":27.89,"l":27.85,"n":22,"o":27.85,"t":"2026-10-08T13:15:00Z","v":4291,"vw":27.873439},{"c":27.875,"h":27.92,"l":27.6,"n":803,"o":27.72,"t":"2026-10-08T13:30:00Z","v":202552,"vw":27.763618},{"c":27.795,"h":27.87,"l":27.785,"n":1338,"o":27.87,"t":"2026-10-08T13:45:00Z","v":118693,"vw":27.827954},{"c":27.64,"h":27.79,"l":27.635,"n":1771,"o":27.79,"t":"2026-10-08T14:00:00Z","v":217454,"vw":27.722918},{"c":27.635,"h":27.665,"l":27.625,"n":834,"o":27.64,"t":"2026-10-08T14:15:00Z","v":82472,"vw":27.649229},{"c":27.625,"h":27.685,"l":27.62,"n":989,"o":27.64,"t":"2026-10-08T14:30:00Z","v":113403,"vw":27.661656},{"c":27.595,"h":27.64,"l":27.595,"n":1329,"o":27.625,"t":"2026-10-08T14:45:00Z","v":141630,"vw":27.622336},{"c":27.59,"h":27.62,"l":27.585,"n":763,"o":27.595,"t":"2026-10-08T15:00:00Z","v":75287,"vw":27.601407},{"c":27.525,"h":27.595,"l":27.515,"n":1045,"o":27.59,"t":"2026-10-08T15:15:00Z","v":128239,"vw":27.550569},{"c":27.545,"h":27.545,"l":27.525,"n":686,"o":27.53,"t":"2026-10-08T15:30:00Z","v":69297,"vw":27.534698},{"c":27.57,"h":27.585,"l":27.515,"n":870,"o":27.545,"t":"2026-10-08T15:45:00Z","v":105694,"vw":27.548095},{"c":27.585,"h":27.6,"l":27.57,"n":759,"o":27.575,"t":"2026-10-08T16:00:00Z","v":80989,"vw":27.581103},{"c":27.655,"h":27.74,"l":27.585,"n":1322,"o":27.585,"t":"2026-10-08T16:15:00Z","v":237581,"vw":27.665899},{"c":27.665,"h":27.67,"l":27.62,"n":631,"o":27.655,"t":"2026-10-08T16:30:00Z","v":89471,"vw":27.647086},{"c":27.73,"h":27.745,"l":27.65,"n":760,"o":27.665,"t":"2026-10-08T16:45:00Z","v":106083,"vw":27.691037},{"c":27.815,"h":27.82,"l":27.715,"n":921,"o":27.72,"t":"2026-10-08T17:00:00Z","v":122690,"vw":27.759722},{"c":27.865,"h":27.875,"l":27.815,"n":836,"o":27.815,"t":"2026-10-08T17:15:00Z","v":132310,"vw":27.844154},{"c":27.945,"h":27.945,"l":27.8592,"n":575,"o":27.865,"t":"2026-10-08T17:30:00Z","v":74852,"vw":27.894836},{"c":27.905,"h":27.95,"l":27.885,"n":620,"o":27.9402,"t":"2026-10-08T17:45:00Z","v":85339,"vw":27.905637},{"c":27.885,"h":27.915,"l":27.865,"n":604,"o":27.91,"t":"2026-10-08T18:00:00Z","v":76410,"vw":27.88947},{"c":27.83,"h":27.9,"l":27.825,"n":598,"o":27.885,"t":"2026-10-08T18:15:00Z","v":81998,"vw":27.861031},{"c":27.91,"h":27.91,"l":27.83,"n":716,"o":27.83,"t":"2026-10-08T18:30:00Z","v":96394,"vw":27.87175},{"c":27.925,"h":27.935,"l":27.895,"n":845,"o":27.905,"t":"2026-10-08T18:45:00Z","v":108534,"vw":27.916745},{"c":27.955,"h":27.955,"l":27.915,"n":697,"o":27.93,"t":"2026-10-08T19:00:00Z","v":64865,"vw":27.93358},{"c":27.915,"h":27.985,"l":27.915,"n":1766,"o":27.955,"t":"2026-10-08T19:15:00Z","v":292878,"vw":27.953511},{"c":27.91,"h":27.955,"l":27.9,"n":1265,"o":27.915,"t":"2026-10-08T19:30:00Z","v":244654,"vw":27.929574},{"c":27.9,"h":27.92,"l":27.855,"n":3346,"o":27.911,"t":"2026-10-08T19:45:00Z","v":651043,"vw":27.887244},{"c":27.9,"h":27.9,"l":27.9,"n":19,"o":27.9,"t":"2026-10-08T20:00:00Z","v":357873,"vw":27.9},{"c":27.9977,"h":28.15,"l":27.91,"n":1097,"o":28,"t":"2026-10-09T13:30:00Z","v":192341,"vw":28.006973},{"c":27.955,"h":28.04,"l":27.915,"n":1012,"o":28,"t":"2026-10-09T13:45:00Z","v":165937,"vw":27.980319},{"c":27.955,"h":27.96,"l":27.88,"n":1290,"o":27.96,"t":"2026-10-09T14:00:00Z","v":224113,"vw":27.924986},{"c":27.88,"h":27.955,"l":27.87,"n":805,"o":27.95,"t":"2026-10-09T14:15:00Z","v":108517,"vw":27.903941},{"c":27.91,"h":27.91,"l":27.87,"n":656,"o":27.885,"t":"2026-10-09T14:30:00Z","v":67129,"vw":27.887014},{"c":27.895,"h":27.92,"l":27.865,"n":794,"o":27.91,"t":"2026-10-09T14:45:00Z","v":127860,"vw":27.899681},{"c":27.905,"h":27.925,"l":27.865,"n":735,"o":27.89,"t":"2026-10-09T15:00:00Z","v":118089,"vw":27.887087},{"c":27.93,"h":27.945,"l":27.9,"n":681,"o":27.9,"t":"2026-10-09T15:15:00Z","v":66389,"vw":27.925753},{"c":27.885,"h":27.935,"l":27.88,"n":654,"o":27.935,"t":"2026-10-09T15:30:00Z","v":72363,"vw":27.911267},{"c":27.905,"h":27.915,"l":27.88,"n":825,"o":27.885,"t":"2026-10-09T15:45:00Z","v":110607,"vw":27.898161},{"c":27.925,"h":27.935,"l":27.9,"n":708,"o":27.9,"t":"2026-10-09T16:00:00Z","v":79590,"vw":27.91566},{"c":27.935,"h":27.945,"l":27.92,"n":483,"o":27.92,"t":"2026-10-09T16:15:00Z","v":45292,"vw":27.931746},{"c":27.9559,"h":27.9559,"l":27.935,"n":455,"o":27.935,"t":"2026-10-09T16:30:00Z","v":43638,"vw":27.9427},{"c":27.925,"h":27.98,"l":27.92,"n":529,"o":27.955,"t":"2026-10-09T16:45:00Z","v":59319,"vw":27.952653},{"c":27.9294,"h":27.945,"l":27.925,"n":437,"o":27.93,"t":"2026-10-09T17:00:00Z","v":41512,"vw":27.933128},{"c":27.915,"h":27.93,"l":27.905,"n":537,"o":27.92,"t":"2026-10-09T17:15:00Z","v":62681,"vw":27.915784},{"c":27.945,"h":27.95,"l":27.91,"n":353,"o":27.91,"t":"2026-10-09T17:30:00Z","v":32114,"vw":27.933442},{"c":27.945,"h":27.9699,"l":27.94,"n":473,"o":27.94,"t":"2026-10-09T17:45:00Z","v":81838,"vw":27.951429},{"c":27.94,"h":27.95,"l":27.93,"n":404,"o":27.94,"t":"2026-10-09T18:00:00Z","v":34784,"vw":27.940083},{"c":27.94,"h":27.95,"l":27.92,"n":617,"o":27.935,"t":"2026-10-09T18:15:00Z","v":64946,"vw":27.937473},{"c":27.94,"h":27.95,"l":27.94,"n":431,"o":27.94,"t":"2026-10-09T18:30:00Z","v":35146,"vw":27.943547},{"c":27.97,"h":27.97,"l":27.925,"n":661,"o":27.94,"t":"2026-10-09T18:45:00Z","v":79704,"vw":27.944182},{"c":27.965,"h":27.975,"l":27.955,"n":480,"o":27.965,"t":"2026-10-09T19:00:00Z","v":43064,"vw":27.96479},{"c":27.94,"h":27.96,"l":27.935,"n":775,"o":27.96,"t":"2026-10-09T19:15:00Z","v":97512,"vw":27.946959},{"c":27.92,"h":27.96,"l":27.92,"n":1062,"o":27.94,"t":"2026-10-09T19:30:00Z","v":146872,"vw":27.940778},{"c":27.87,"h":27.925,"l":27.87,"n":4520,"o":27.92,"t":"2026-10-09T19:45:00Z","v":871733,"vw":27.892248},{"c":27.89,"h":27.89,"l":27.87,"n":31,"o":27.87,"t":"2026-10-09T20:00:00Z","v":549534,"vw":27.889996},{"c":27.92,"h":27.92,"l":27.7501,"n":2,"o":27.7501,"t":"2026-10-09T22:30:00Z","v":450,"vw":27.844489},{"c":28.01,"h":28.01,"l":28.01,"n":2,"o":28.01,"t":"2026-10-12T08:00:00Z","v":1000,"vw":28.01},{"c":28.15,"h":28.15,"l":27.95,"n":35,"o":27.95,"t":"2026-10-12T12:00:00Z","v":3057,"vw":28.03},{"c":28.06,"h":28.06,"l":28.06,"n":13,"o":28.06,"t":"2026-10-12T12:15:00Z","v":189,"vw":28.06},{"c":27.92,"h":28,"l":27.92,"n":12,"o":28,"t":"2026-10-12T13:15:00Z","v":1404,"vw":27.93859},{"c":27.895,"h":27.97,"l":27.85,"n":350,"o":27.85,"t":"2026-10-12T13:30:00Z","v":77304,"vw":27.896266},{"c":27.885,"h":27.91,"l":27.87,"n":508,"o":27.89,"t":"2026-10-12T13:45:00Z","v":41971,"vw":27.886335},{"c":27.96,"h":27.975,"l":27.87,"n":620,"o":27.885,"t":"2026-10-12T14:00:00Z","v":65504,"vw":27.917834},{"c":28.005,"h":28.02,"l":27.945,"n":862,"o":27.945,"t":"2026-10-12T14:15:00Z","v":93349,"vw":27.97277},{"c":28.005,"h":28.025,"l":27.985,"n":555,"o":28,"t":"2026-10-12T14:30:00Z","v":60837,"vw":28.010917},{"c":28.035,"h":28.035,"l":28.005,"n":621,"o":28.005,"t":"2026-10-12T14:45:00Z","v":74174,"vw":28.023771},{"c":28.035,"h":28.045,"l":28.025,"n":572,"o":28.035,"t":"2026-10-12T15:00:00Z","v":102652,"vw":28.03349},{"c":28.095,"h":28.095,"l":28.01,"n":688,"o":28.03,"t":"2026-10-12T15:15:00Z","v":177354,"vw":28.038435},{"c":28.105,"h":28.11,"l":28.08,"n":338,"o":28.09,"t":"2026-10-12T15:30:00Z","v":50292,"vw":28.090558},{"c":28.045,"h":28.1,"l":28.045,"n":500,"o":28.1,"t":"2026-10-12T15:45:00Z","v":68355,"vw":28.078733},{"c":28.01,"h":28.055,"l":28.01,"n":393,"o":28.05,"t":"2026-10-12T16:00:00Z","v":44635,"vw":28.035559},{"c":28.035,"h":28.045,"l":28.015,"n":524,"o":28.015,"t":"2026-10-12T16:15:00Z","v":35617,"vw":28.03097},{"c":28.03,"h":28.05,"l":28.03,"n":423,"o":28.03,"t":"2026-10-12T16:30:00Z","v":39583,"vw":28.043139},{"c":28.065,"h":28.07,"l":28.035,"n":412,"o":28.035,"t":"2026-10-12T16:45:00Z","v":57972,"vw":28.050689},{"c":28.07,"h":28.07,"l":28.055,"n":334,"o":28.0601,"t":"2026-10-12T17:00:00Z","v":23783,"vw":28.06218},{"c":28.065,"h":28.095,"l":28.055,"n":564,"o":28.065,"t":"2026-10-12T17:15:00Z","v":82323,"vw":28.077224},{"c":28.055,"h":28.06,"l":28.04,"n":307,"o":28.06,"t":"2026-10-12T17:30:00Z","v":26854,"vw":28.047298},{"c":28.055,"h":28.06,"l":28.045,"n":349,"o":28.055,"t":"2026-10-12T17:45:00Z","v":27927,"vw":28.051046},{"c":28.045,"h":28.065,"l":28.04,"n":384,"o":28.05,"t":"2026-10-12T18:00:00Z","v":60037,"vw":28.051574},{"c":28.025,"h":28.045,"l":28.01,"n":590,"o":28.045,"t":"2026-10-12T18:15:00Z","v":86956,"vw":28.028116},{"c":28.025,"h":28.03,"l":28.015,"n":450,"o":28.025,"t":"2026-10-12T18:30:00Z","v":30539,"vw":28.022128},{"c":28.015,"h":28.025,"l":28.005,"n":375,"o":28.025,"t":"2026-10-12T18:45:00Z","v":47578,"vw":28.013403},{"c":27.995,"h":28.02,"l":27.995,"n":554,"o":28.01,"t":"2026-10-12T19:00:00Z","v":82076,"vw":28.006811},{"c":28,"h":28.01,"l":27.985,"n":784,"o":27.995,"t":"2026-10-12T19:15:00Z","v":67760,"vw":27.995356},{"c":28.005,"h":28.02,"l":27.995,"n":750,"o":28.005,"t":"2026-10-12T19:30:00Z","v":93523,"vw":28.008778},{"c":28.045,"h":28.05,"l":27.99,"n":3057,"o":28.005,"t":"2026-10-12T19:45:00Z","v":559191,"vw":28.013824},{"c":28.05,"h":28.05,"l":28.04,"n":32,"o":28.04,"t":"2026-10-12T20:00:00Z","v":367191,"vw":28.049968},{"c":28.44,"h":28.49,"l":28.44,"n":4,"o":28.44,"t":"2026-10-13T10:30:00Z","v":600,"vw":28.4525},{"c":28.41,"h":28.44,"l":28.41,"n":19,"o":28.41,"t":"2026-10-13T11:00:00Z","v":6625,"vw":28.435828},{"c":28.35,"h":28.35,"l":28.35,"n":30,"o":28.35,"t":"2026-10-13T11:15:00Z","v":3280,"vw":28.35},{"c":28.26,"h":28.36,"l":28.26,"n":20,"o":28.31,"t":"2026-10-13T11:30:00Z","v":3852,"vw":28.303423},{"c":28.28,"h":28.28,"l":28.26,"n":18,"o":28.26,"t":"2026-10-13T12:00:00Z","v":1014,"vw":28.265},{"c":28.25,"h":28.25,"l":28.25,"n":1,"o":28.25,"t":"2026-10-13T12:15:00Z","v":3900,"vw":28.25},{"c":28.36,"h":28.36,"l":28.36,"n":2,"o":28.36,"t":"2026-10-13T12:30:00Z","v":250,"vw":28.36},{"c":28.38,"h":28.38,"l":28.36,"n":7,"o":28.36,"t":"2026-10-13T12:45:00Z","v":557,"vw":28.37},{"c":28.5,"h":28.5,"l":28.4,"n":6,"o":28.4,"t":"2026-10-13T13:00:00Z","v":1291,"vw":28.486588},{"c":28.5415,"h":28.6222,"l":28.43,"n":621,"o":28.43,"t":"2026-10-13T13:30:00Z","v":154949,"vw":28.519316},{"c":28.46,"h":28.55,"l":28.385,"n":1409,"o":28.55,"t":"2026-10-13T13:45:00Z","v":270632,"vw":28.456035},{"c":28.385,"h":28.44,"l":28.33,"n":1074,"o":28.44,"t":"2026-10-13T14:00:00Z","v":156420,"vw":28.375361},{"c":28.435,"h":28.445,"l":28.36,"n":1048,"o":28.38,"t":"2026-10-13T14:15:00Z","v":129253,"vw":28.398471},{"c":28.4,"h":28.445,"l":28.385,"n":900,"o":28.44,"t":"2026-10-13T14:30:00Z","v":120975,"vw":28.416442},{"c":28.435,"h":28.47,"l":28.395,"n":731,"o":28.405,"t":"2026-10-13T14:45:00Z","v":85048,"vw":28.427909},{"c":28.47,"h":28.49,"l":28.42,"n":804,"o":28.43,"t":"2026-10-13T15:00:00Z","v":173685,"vw":28.465322},{"c":28.55,"h":28.56,"l":28.46,"n":802,"o":28.47,"t":"2026-10-13T15:15:00Z","v":123511,"vw":28.517802},{"c":28.53,"h":28.55,"l":28.525,"n":736,"o":28.542,"t":"2026-10-13T15:30:00Z","v":79102,"vw":28.534852},{"c":28.4999,"h":28.535,"l":28.49,"n":577,"o":28.53,"t":"2026-10-13T15:45:00Z","v":67040,"vw":28.512795},{"c":28.415,"h":28.495,"l":28.41,"n":742,"o":28.495,"t":"2026-10-13T16:00:00Z","v":68768,"vw":28.438575},{"c":28.37,"h":28.425,"l":28.37,"n":666,"o":28.415,"t":"2026-10-13T16:15:00Z","v":56291,"vw":28.405194},{"c":28.4,"h":28.43,"l":28.37,"n":786,"o":28.375,"t":"2026-10-13T16:30:00Z","v":149435,"vw":28.400134},{"c":28.38,"h":28.4,"l":28.375,"n":537,"o":28.4,"t":"2026-10-13T16:45:00Z","v":47799,"vw":28.385042},{"c":28.3599,"h":28.385,"l":28.33,"n":770,"o":28.38,"t":"2026-10-13T17:00:00Z","v":76424,"vw":28.367474},{"c":28.34,"h":28.37,"l":28.335,"n":605,"o":28.36,"t":"2026-10-13T17:15:00Z","v":61648,"vw":28.346806},{"c":28.35,"h":28.37,"l":28.345,"n":586,"o":28.345,"t":"2026-10-13T17:30:00Z","v":44677,"vw":28.355926},{"c":28.315,"h":28.355,"l":28.315,"n":533,"o":28.35,"t":"2026-10-13T17:45:00Z","v":62451,"vw":28.32598},{"c":28.495,"h":28.4993,"l":28.32,"n":1318,"o":28.32,"t":"2026-10-13T18:00:00Z","v":838700,"vw":28.443287},{"c":28.485,"h":28.5099,"l":28.47,"n":607,"o":28.495,"t":"2026-10-13T18:15:00Z","v":60299,"vw":28.487436},{"c":28.51,"h":28.52,"l":28.48,"n":958,"o":28.485,"t":"2026-10-13T18:30:00Z","v":183449,"vw":28.502483},{"c":28.515,"h":28.52,"l":28.5,"n":469,"o":28.515,"t":"2026-10-13T18:45:00Z","v":50750,"vw":28.510199},{"c":28.515,"h":28.53,"l":28.5,"n":728,"o":28.52,"t":"2026-10-13T19:00:00Z","v":97046,"vw":28.512957},{"c":28.51,"h":28.515,"l":28.47,"n":835,"o":28.515,"t":"2026-10-13T19:15:00Z","v":86937,"vw":28.49034},{"c":28.47,"h":28.51,"l":28.47,"n":1589,"o":28.505,"t":"2026-10-13T19:30:00Z","v":212313,"vw":28.484429},{"c":28.54,"h":28.54,"l":28.445,"n":4171,"o":28.475,"t":"2026-10-13T19:45:00Z","v":930178,"vw":28.497895},{"c":28.49,"h":28.54,"l":28.48,"n":19,"o":28.54,"t":"2026-10-13T20:00:00Z","v":526580,"vw":28.539834},{"c":28.44,"h":28.44,"l":28.4,"n":24,"o":28.44,"t":"2026-10-13T20:15:00Z","v":1958,"vw":28.436491},{"c":28.44,"h":28.47,"l":28.4,"n":9,"o":28.4,"t":"2026-10-14T10:15:00Z","v":1212,"vw":28.428663},{"c":28.41,"h":28.45,"l":28.4,"n":18,"o":28.4,"t":"2026-10-14T10:30:00Z","v":2110,"vw":28.407428},{"c":28.3,"h":28.33,"l":28.3,"n":9,"o":28.3,"t":"2026-10-14T11:00:00Z","v":1017,"vw":28.309034},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-14T11:15:00Z","v":100,"vw":28.3},{"c":28.24,"h":28.25,"l":28.1,"n":87,"o":28.24,"t":"2026-10-14T12:45:00Z","v":8902,"vw":28.214398},{"c":28.15,"h":28.29,"l":28.11,"n":1657,"o":28.11,"t":"2026-10-14T13:30:00Z","v":402167,"vw":28.168421},{"c":28.02,"h":28.15,"l":27.995,"n":1725,"o":28.15,"t":"2026-10-14T13:45:00Z","v":279090,"vw":28.056145},{"c":28.055,"h":28.06,"l":27.97,"n":1645,"o":28.005,"t":"2026-10-14T14:00:00Z","v":399639,"vw":28.009678},{"c":28.1,"h":28.12,"l":28.01,"n":1124,"o":28.055,"t":"2026-10-14T14:15:00Z","v":181886,"vw":28.07375},{"c":28.17,"h":28.19,"l":28.095,"n":907,"o":28.095,"t":"2026-10-14T14:30:00Z","v":102454,"vw":28.128382},{"c":28.225,"h":28.225,"l":28.145,"n":1018,"o":28.165,"t":"2026-10-14T14:45:00Z","v":123659,"vw":28.175495},{"c":28.225,"h":28.255,"l":28.19,"n":869,"o":28.225,"t":"2026-10-14T15:00:00Z","v":108921,"vw":28.220546},{"c":28.29,"h":28.315,"l":28.225,"n":1324,"o":28.225,"t":"2026-10-14T15:15:00Z","v":146635,"vw":28.283905},{"c":28.305,"h":28.335,"l":28.278,"n":1080,"o":28.285,"t":"2026-10-14T15:30:00Z","v":128960,"vw":28.306116},{"c":28.28,"h":28.32,"l":28.27,"n":1116,"o":28.305,"t":"2026-10-14T15:45:00Z","v":158822,"vw":28.304666},{"c":28.285,"h":28.35,"l":28.28,"n":1120,"o":28.285,"t":"2026-10-14T16:00:00Z","v":143970,"vw":28.315373},{"c":28.31,"h":28.32,"l":28.245,"n":821,"o":28.285,"t":"2026-10-14T16:15:00Z","v":89595,"vw":28.277258},{"c":28.265,"h":28.31,"l":28.24,"n":1577,"o":28.31,"t":"2026-10-14T16:30:00Z","v":262771,"vw":28.272044},{"c":28.255,"h":28.295,"l":28.25,"n":1567,"o":28.265,"t":"2026-10-14T16:45:00Z","v":247730,"vw":28.271657},{"c":28.235,"h":28.27,"l":28.22,"n":1495,"o":28.26,"t":"2026-10-14T17:00:00Z","v":207686,"vw":28.245359},{"c":28.255,"h":28.29,"l":28.23,"n":1132,"o":28.235,"t":"2026-10-14T17:15:00Z","v":161000,"vw":28.255858},{"c":28.225,"h":28.255,"l":28.21,"n":563,"o":28.255,"t":"2026-10-14T17:30:00Z","v":88036,"vw":28.230041},{"c":28.205,"h":28.225,"l":28.19,"n":657,"o":28.225,"t":"2026-10-14T17:45:00Z","v":92952,"vw":28.210854},{"c":28.215,"h":28.22,"l":28.145,"n":1399,"o":28.2055,"t":"2026-10-14T18:00:00Z","v":380288,"vw":28.190708},{"c":28.225,"h":28.235,"l":28.2,"n":649,"o":28.22,"t":"2026-10-14T18:15:00Z","v":57180,"vw":28.215744},{"c":28.275,"h":28.275,"l":28.225,"n":892,"o":28.225,"t":"2026-10-14T18:30:00Z","v":178552,"vw":28.250343},{"c":28.245,"h":28.2788,"l":28.24,"n":808,"o":28.2788,"t":"2026-10-14T18:45:00Z","v":124642,"vw":28.256933},{"c":28.265,"h":28.265,"l":28.23,"n":675,"o":28.245,"t":"2026-10-14T19:00:00Z","v":82401,"vw":28.249959},{"c":28.3,"h":28.32,"l":28.265,"n":857,"o":28.265,"t":"2026-10-14T19:15:00Z","v":106708,"vw":28.299805},{"c":28.275,"h":28.3,"l":28.255,"n":1505,"o":28.295,"t":"2026-10-14T19:30:00Z","v":220115,"vw":28.278558},{"c":28.27,"h":28.3,"l":28.25,"n":4012,"o":28.275,"t":"2026-10-14T19:45:00Z","v":720581,"vw":28.276379},{"c":28.27,"h":28.27,"l":28.27,"n":20,"o":28.27,"t":"2026-10-14T20:00:00Z","v":394835,"vw":28.27},{"c":28.48,"h":28.8,"l":28.48,"n":25,"o":28.8,"t":"2026-10-15T08:00:00Z","v":5300,"vw":28.592568},{"c":28.55,"h":28.55,"l":28.55,"n":1,"o":28.55,"t":"2026-10-15T08:30:00Z","v":20000,"vw":28.55},{"c":29.08,"h":29.08,"l":28.98,"n":15,"o":28.98,"t":"2026-10-15T09:15:00Z","v":1800,"vw":29.049397},{"c":29.1,"h":29.1,"l":29.09,"n":5,"o":29.09,"t":"2026-10-15T09:30:00Z","v":1800,"vw":29.093395},{"c":29.05,"h":29.05,"l":29.04,"n":6,"o":29.04,"t":"2026-10-15T09:45:00Z","v":1800,"vw":29.041434},{"c":28.97,"h":28.97,"l":28.7,"n":25,"o":28.7,"t":"2026-10-15T10:45:00Z","v":3354,"vw":28.932748},{"c":28.99,"h":29,"l":28.98,"n":7,"o":29,"t":"2026-10-15T11:00:00Z","v":745,"vw":28.994483},{"c":29.04,"h":29.04,"l":28.9961,"n":7,"o":28.9961,"t":"2026-10-15T11:15:00Z","v":666,"vw":29.027683},{"c":28.96,"h":29.05,"l":28.9,"n":19,"o":28.9,"t":"2026-10-15T11:45:00Z","v":6430,"vw":29.02412},{"c":29.1,"h":29.1,"l":28.9,"n":30,"o":29.05,"t":"2026-10-15T12:00:00Z","v":23656,"vw":29.068865},{"c":29.01,"h":29.01,"l":29.01,"n":1,"o":29.01,"t":"2026-10-15T12:15:00Z","v":398,"vw":29.01},{"c":29.2,"h":29.275,"l":29.1,"n":58,"o":29.1,"t":"2026-10-15T12:30:00Z","v":7520,"vw":29.207405},{"c":29.31,"h":29.4,"l":29.2,"n":35,"o":29.3,"t":"2026-10-15T13:15:00Z","v":3717,"vw":29.296238},{"c":29.28,"h":29.455,"l":29.2,"n":2657,"o":29.2,"t":"2026-10-15T13:30:00Z","v":537992,"vw":29.34621},{"c":29.27,"h":29.35,"l":29.22,"n":2362,"o":29.27,"t":"2026-10-15T13:45:00Z","v":438306,"vw":29.277188},{"c":29.285,"h":29.31,"l":29.25,"n":1916,"o":29.27,"t":"2026-10-15T14:00:00Z","v":282693,"vw":29.275534},{"c":29.275,"h":29.305,"l":29.245,"n":1719,"o":29.285,"t":"2026-10-15T14:15:00Z","v":280851,"vw":29.269437},{"c":29.255,"h":29.32,"l":29.23,"n":1538,"o":29.28,"t":"2026-10-15T14:30:00Z","v":181494,"vw":29.281454},{"c":29.315,"h":29.33,"l":29.225,"n":1375,"o":29.255,"t":"2026-10-15T14:45:00Z","v":179060,"vw":29.273059},{"c":29.28,"h":29.38,"l":29.27,"n":1695,"o":29.315,"t":"2026-10-15T15:00:00Z","v":282529,"vw":29.317597},{"c":29.31,"h":29.32,"l":29.275,"n":1171,"o":29.285,"t":"2026-10-15T15:15:00Z","v":125903,"vw":29.300534},{"c":29.365,"h":29.385,"l":29.285,"n":1435,"o":29.31,"t":"2026-10-15T15:30:00Z","v":192914,"vw":29.334358},{"c":29.375,"h":29.38,"l":29.33,"n":1633,"o":29.365,"t":"2026-10-15T15:45:00Z","v":185836,"vw":29.353163},{"c":29.375,"h":29.42,"l":29.36,"n":1623,"o":29.38,"t":"2026-10-15T16:00:00Z","v":222560,"vw":29.379808},{"c":29.47,"h":29.47,"l":29.38,"n":1126,"o":29.38,"t":"2026-10-15T16:15:00Z","v":135953,"vw":29.417191},{"c":29.46,"h":29.47,"l":29.43,"n":1422,"o":29.47,"t":"2026-10-15T16:30:00Z","v":197292,"vw":29.451914},{"c":29.425,"h":29.47,"l":29.41,"n":907,"o":29.46,"t":"2026-10-15T16:45:00Z","v":101072,"vw":29.441864},{"c":29.435,"h":29.445,"l":29.425,"n":1042,"o":29.43,"t":"2026-10-15T17:00:00Z","v":146109,"vw":29.432955},{"c":29.415,"h":29.45,"l":29.41,"n":916,"o":29.435,"t":"2026-10-15T17:15:00Z","v":106004,"vw":29.4344},{"c":29.405,"h":29.44,"l":29.4,"n":1165,"o":29.415,"t":"2026-10-15T17:30:00Z","v":164684,"vw":29.420907},{"c":29.44,"h":29.455,"l":29.41,"n":942,"o":29.41,"t":"2026-10-15T17:45:00Z","v":123054,"vw":29.433775},{"c":29.425,"h":29.445,"l":29.4,"n":1299,"o":29.44,"t":"2026-10-15T18:00:00Z","v":148104,"vw":29.420421},{"c":29.445,"h":29.445,"l":29.41,"n":875,"o":29.4212,"t":"2026-10-15T18:15:00Z","v":99997,"vw":29.431004},{"c":29.465,"h":29.48,"l":29.415,"n":1623,"o":29.445,"t":"2026-10-15T18:30:00Z","v":232472,"vw":29.440711},{"c":29.475,"h":29.505,"l":29.465,"n":1143,"o":29.465,"t":"2026-10-15T18:45:00Z","v":155661,"vw":29.489465},{"c":29.485,"h":29.5199,"l":29.47,"n":1342,"o":29.47,"t":"2026-10-15T19:00:00Z","v":186612,"vw":29.499222},{"c":29.465,"h":29.5,"l":29.455,"n":1435,"o":29.485,"t":"2026-10-15T19:15:00Z","v":175699,"vw":29.476761},{"c":29.445,"h":29.485,"l":29.42,"n":2486,"o":29.465,"t":"2026-10-15T19:30:00Z","v":340160,"vw":29.451702},{"c":29.435,"h":29.485,"l":29.435,"n":7850,"o":29.44,"t":"2026-10-15T19:45:00Z","v":1653519,"vw":29.46396},{"c":29.44,"h":29.44,"l":29.44,"n":29,"o":29.44,"t":"2026-10-15T20:00:00Z","v":629369,"vw":29.44},{"c":29.7,"h":29.7,"l":29.62,"n":7,"o":29.62,"t":"2026-10-16T13:15:00Z","v":392,"vw":29.646667},{"c":29.92,"h":30.05,"l":29.66,"n":2200,"o":29.77,"t":"2026-10-16T13:30:00Z","v":494757,"vw":29.900387},{"c":30.02,"h":30.045,"l":29.91,"n":1783,"o":29.92,"t":"2026-10-16T13:45:00Z","v":313001,"vw":29.988907},{"c":30.015,"h":30.105,"l":29.98,"n":2278,"o":30.02,"t":"2026-10-16T14:00:00Z","v":347198,"vw":30.041711},{"c":30.035,"h":30.045,"l":29.98,"n":1606,"o":30.015,"t":"2026-10-16T14:15:00Z","v":223904,"vw":30.013315},{"c":30.09,"h":30.105,"l":30.035,"n":1780,"o":30.035,"t":"2026-10-16T14:30:00Z","v":292318,"vw":30.080402},{"c":30.115,"h":30.125,"l":30.075,"n":1318,"o":30.09,"t":"2026-10-16T14:45:00Z","v":213850,"vw":30.103656},{"c":30.195,"h":30.195,"l":30.11,"n":1022,"o":30.12,"t":"2026-10-16T15:00:00Z","v":128240,"vw":30.155645},{"c":30.2,"h":30.25,"l":30.15,"n":1665,"o":30.195,"t":"2026-10-16T15:15:00Z","v":333174,"vw":30.20269},{"c":30.14,"h":30.195,"l":30.14,"n":715,"o":30.19,"t":"2026-10-16T15:30:00Z","v":82984,"vw":30.171142},{"c":30.115,"h":30.175,"l":30.09,"n":1033,"o":30.145,"t":"2026-10-16T15:45:00Z","v":183214,"vw":30.139075},{"c":30.095,"h":30.145,"l":30.08,"n":1427,"o":30.115,"t":"2026-10-16T16:00:00Z","v":229097,"vw":30.105941},{"c":30,"h":30.115,"l":29.995,"n":1273,"o":30.1,"t":"2026-10-16T16:15:00Z","v":179643,"vw":30.053323},{"c":30.03,"h":30.03,"l":29.99,"n":712,"o":30.005,"t":"2026-10-16T16:30:00Z","v":141717,"vw":30.002526},{"c":29.97,"h":30.035,"l":29.95,"n":906,"o":30.03,"t":"2026-10-16T16:45:00Z","v":109801,"vw":29.994631},{"c":29.925,"h":29.965,"l":29.91,"n":834,"o":29.965,"t":"2026-10-16T17:00:00Z","v":82205,"vw":29.925809},{"c":29.835,"h":29.925,"l":29.83,"n":962,"o":29.925,"t":"2026-10-16T17:15:00Z","v":122412,"vw":29.883411},{"c":29.935,"h":29.955,"l":29.81,"n":993,"o":29.84,"t":"2026-10-16T17:30:00Z","v":131020,"vw":29.891436},{"c":29.925,"h":29.945,"l":29.91,"n":830,"o":29.935,"t":"2026-10-16T17:45:00Z","v":94944,"vw":29.928749},{"c":29.93,"h":29.93,"l":29.885,"n":988,"o":29.925,"t":"2026-10-16T18:00:00Z","v":121499,"vw":29.908921},{"c":29.95,"h":29.965,"l":29.895,"n":877,"o":29.93,"t":"2026-10-16T18:15:00Z","v":133678,"vw":29.925027},{"c":29.98,"h":29.985,"l":29.925,"n":754,"o":29.945,"t":"2026-10-16T18:30:00Z","v":92028,"vw":29.95929},{"c":29.955,"h":29.995,"l":29.955,"n":946,"o":29.975,"t":"2026-10-16T18:45:00Z","v":178160,"vw":29.971171},{"c":29.99,"h":30.005,"l":29.94,"n":1364,"o":29.955,"t":"2026-10-16T19:00:00Z","v":264517,"vw":29.965592},{"c":29.957,"h":29.995,"l":29.955,"n":820,"o":29.995,"t":"2026-10-16T19:15:00Z","v":143457,"vw":29.974859},{"c":29.995,"h":30.035,"l":29.965,"n":1311,"o":29.97,"t":"2026-10-16T19:30:00Z","v":248672,"vw":30.001728},{"c":29.98,"h":30.03,"l":29.96,"n":6309,"o":30,"t":"2026-10-16T19:45:00Z","v":1446831,"vw":30.00274},{"c":29.98,"h":30.1,"l":29.98,"n":29,"o":29.99,"t":"2026-10-16T20:00:00Z","v":616198,"vw":29.990106},{"c":29.98,"h":29.98,"l":29.98,"n":1,"o":29.98,"t":"2026-10-16T20:15:00Z","v":10000,"vw":29.98},{"c":29.58,"h":29.62,"l":29.57,"n":15,"o":29.61,"t":"2026-10-19T08:00:00Z","v":4414,"vw":29.583577},{"c":29.35,"h":29.37,"l":29.35,"n":16,"o":29.37,"t":"2026-10-19T08:15:00Z","v":1489,"vw":29.35846},{"c":29.53,"h":29.53,"l":29.53,"n":4,"o":29.53,"t":"2026-10-19T10:30:00Z","v":368,"vw":29.53},{"c":29.5,"h":29.5,"l":29.5,"n":2,"o":29.5,"t":"2026-10-19T10:45:00Z","v":210,"vw":29.5},{"c":29.25,"h":29.4,"l":29.25,"n":10,"o":29.4,"t":"2026-10-19T12:15:00Z","v":1912,"vw":29.333426},{"c":29.42,"h":29.42,"l":29.42,"n":1,"o":29.42,"t":"2026-10-19T13:00:00Z","v":100,"vw":29.42},{"c":29.35,"h":29.66,"l":29.3,"n":9,"o":29.66,"t":"2026-10-19T13:15:00Z","v":456,"vw":29.391111},{"c":29.575,"h":30.04,"l":29.2,"n":5695,"o":29.2,"t":"2026-10-19T13:30:00Z","v":1269351,"vw":29.675601},{"c":29.595,"h":29.645,"l":29.465,"n":2244,"o":29.58,"t":"2026-10-19T13:45:00Z","v":383542,"vw":29.56836},{"c":29.615,"h":29.68,"l":29.55,"n":3006,"o":29.595,"t":"2026-10-19T14:00:00Z","v":410728,"vw":29.626905},{"c":29.54,"h":29.63,"l":29.525,"n":1419,"o":29.61,"t":"2026-10-19T14:15:00Z","v":193034,"vw":29.577891},{"c":29.515,"h":29.555,"l":29.495,"n":1108,"o":29.54,"t":"2026-10-19T14:30:00Z","v":135400,"vw":29.528576},{"c":29.555,"h":29.625,"l":29.495,"n":1550,"o":29.51,"t":"2026-10-19T14:45:00Z","v":196960,"vw":29.558748},{"c":29.57,"h":29.57,"l":29.52,"n":1089,"o":29.555,"t":"2026-10-19T15:00:00Z","v":128477,"vw":29.538721},{"c":29.55,"h":29.575,"l":29.53,"n":1145,"o":29.565,"t":"2026-10-19T15:15:00Z","v":101068,"vw":29.553013},{"c":29.49,"h":29.555,"l":29.465,"n":1293,"o":29.55,"t":"2026-10-19T15:30:00Z","v":159513,"vw":29.512062},{"c":29.48,"h":29.5,"l":29.47,"n":1000,"o":29.485,"t":"2026-10-19T15:45:00Z","v":100491,"vw":29.483548},{"c":29.435,"h":29.485,"l":29.42,"n":953,"o":29.485,"t":"2026-10-19T16:00:00Z","v":112645,"vw":29.443461},{"c":29.485,"h":29.49,"l":29.41,"n":1381,"o":29.43,"t":"2026-10-19T16:15:00Z","v":162576,"vw":29.454238},{"c":29.465,"h":29.485,"l":29.425,"n":912,"o":29.485,"t":"2026-10-19T16:30:00Z","v":87359,"vw":29.452201},{"c":29.495,"h":29.5,"l":29.455,"n":881,"o":29.465,"t":"2026-10-19T16:45:00Z","v":89643,"vw":29.475106},{"c":29.52,"h":29.525,"l":29.4901,"n":1041,"o":29.5,"t":"2026-10-19T17:00:00Z","v":118325,"vw":29.50344},{"c":29.545,"h":29.555,"l":29.505,"n":663,"o":29.525,"t":"2026-10-19T17:15:00Z","v":59157,"vw":29.529639},{"c":29.575,"h":29.595,"l":29.535,"n":1020,"o":29.545,"t":"2026-10-19T17:30:00Z","v":112110,"vw":29.55969},{"c":29.625,"h":29.66,"l":29.575,"n":1311,"o":29.575,"t":"2026-10-19T17:45:00Z","v":185358,"vw":29.624721},{"c":29.64,"h":29.66,"l":29.61,"n":816,"o":29.625,"t":"2026-10-19T18:00:00Z","v":111720,"vw":29.632207},{"c":29.665,"h":29.68,"l":29.635,"n":764,"o":29.64,"t":"2026-10-19T18:15:00Z","v":98343,"vw":29.661044},{"c":29.655,"h":29.67,"l":29.605,"n":1461,"o":29.665,"t":"2026-10-19T18:30:00Z","v":422903,"vw":29.627252},{"c":29.625,"h":29.665,"l":29.61,"n":1134,"o":29.65,"t":"2026-10-19T18:45:00Z","v":127901,"vw":29.63901},{"c":29.625,"h":29.67,"l":29.595,"n":1666,"o":29.62,"t":"2026-10-19T19:00:00Z","v":391720,"vw":29.628667},{"c":29.55,"h":29.6258,"l":29.55,"n":1216,"o":29.625,"t":"2026-10-19T19:15:00Z","v":156939,"vw":29.587211},{"c":29.49,"h":29.555,"l":29.49,"n":1596,"o":29.55,"t":"2026-10-19T19:30:00Z","v":235920,"vw":29.528768},{"c":29.49,"h":29.535,"l":29.46,"n":4936,"o":29.49,"t":"2026-10-19T19:45:00Z","v":1293463,"vw":29.498803},{"c":29.48,"h":29.48,"l":29.48,"n":26,"o":29.48,"t":"2026-10-19T20:00:00Z","v":633466,"vw":29.48},{"c":29.49,"h":29.49,"l":29.49,"n":1,"o":29.49,"t":"2026-10-20T13:00:00Z","v":100,"vw":29.49},{"c":29.52,"h":29.57,"l":29.52,"n":17,"o":29.57,"t":"2026-10-20T13:15:00Z","v":1212,"vw":29.528333},{"c":29.91,"h":29.99,"l":29.35,"n":2117,"o":29.67,"t":"2026-10-20T13:30:00Z","v":511983,"vw":29.829556},{"c":29.89,"h":29.96,"l":29.86,"n":1331,"o":29.91,"t":"2026-10-20T13:45:00Z","v":166028,"vw":29.901204},{"c":29.825,"h":29.905,"l":29.815,"n":1253,"o":29.89,"t":"2026-10-20T14:00:00Z","v":143146,"vw":29.847028},{"c":29.8,"h":29.89,"l":29.775,"n":1462,"o":29.82,"t":"2026-10-20T14:15:00Z","v":231464,"vw":29.830761},{"c":29.855,"h":29.86,"l":29.785,"n":1104,"o":29.795,"t":"2026-10-20T14:30:00Z","v":136682,"vw":29.812452},{"c":29.83,"h":29.865,"l":29.81,"n":843,"o":29.85,"t":"2026-10-20T14:45:00Z","v":78961,"vw":29.841819},{"c":29.82,"h":29.85,"l":29.77,"n":1269,"o":29.83,"t":"2026-10-20T15:00:00Z","v":179821,"vw":29.814256},{"c":29.74,"h":29.84,"l":29.73,"n":968,"o":29.82,"t":"2026-10-20T15:15:00Z","v":119103,"vw":29.782935},{"c":29.785,"h":29.795,"l":29.71,"n":679,"o":29.74,"t":"2026-10-20T15:30:00Z","v":83093,"vw":29.752622},{"c":29.81,"h":29.81,"l":29.765,"n":502,"o":29.78,"t":"2026-10-20T15:45:00Z","v":47050,"vw":29.781765},{"c":29.88,"h":29.915,"l":29.8,"n":1157,"o":29.81,"t":"2026-10-20T16:00:00Z","v":265898,"vw":29.858819},{"c":29.885,"h":29.895,"l":29.865,"n":514,"o":29.89,"t":"2026-10-20T16:15:00Z","v":64791,"vw":29.879702},{"c":29.915,"h":29.955,"l":29.87,"n":805,"o":29.885,"t":"2026-10-20T16:30:00Z","v":107954,"vw":29.913911},{"c":29.95,"h":29.95,"l":29.91,"n":611,"o":29.915,"t":"2026-10-20T16:45:00Z","v":88228,"vw":29.923537},{"c":29.9,"h":29.96,"l":29.9,"n":899,"o":29.95,"t":"2026-10-20T17:00:00Z","v":119015,"vw":29.934178},{"c":29.935,"h":29.935,"l":29.89,"n":468,"o":29.9,"t":"2026-10-20T17:15:00Z","v":46851,"vw":29.912135},{"c":29.94,"h":29.94,"l":29.92,"n":534,"o":29.935,"t":"2026-10-20T17:30:00Z","v":51408,"vw":29.927922},{"c":29.895,"h":29.955,"l":29.89,"n":626,"o":29.94,"t":"2026-10-20T17:45:00Z","v":89545,"vw":29.931261},{"c":29.93,"h":29.93,"l":29.895,"n":556,"o":29.895,"t":"2026-10-20T18:00:00Z","v":75064,"vw":29.912788},{"c":29.935,"h":29.94,"l":29.92,"n":787,"o":29.925,"t":"2026-10-20T18:15:00Z","v":114628,"vw":29.932517},{"c":29.89,"h":29.9374,"l":29.88,"n":715,"o":29.93,"t":"2026-10-20T18:30:00Z","v":89361,"vw":29.916583},{"c":29.885,"h":29.915,"l":29.88,"n":787,"o":29.88,"t":"2026-10-20T18:45:00Z","v":128567,"vw":29.901998},{"c":29.87,"h":29.895,"l":29.855,"n":829,"o":29.88,"t":"2026-10-20T19:00:00Z","v":216327,"vw":29.880926},{"c":29.875,"h":29.895,"l":29.855,"n":975,"o":29.865,"t":"2026-10-20T19:15:00Z","v":155211,"vw":29.87224},{"c":29.855,"h":29.88,"l":29.825,"n":1467,"o":29.88,"t":"2026-10-20T19:30:00Z","v":226009,"vw":29.84712},{"c":29.895,"h":29.905,"l":29.825,"n":4470,"o":29.86,"t":"2026-10-20T19:45:00Z","v":1157290,"vw":29.863796},{"c":29.88,"h":29.88,"l":29.88,"n":30,"o":29.88,"t":"2026-10-20T20:00:00Z","v":710181,"vw":29.88},{"c":29.65,"h":29.7,"l":29.65,"n":7,"o":29.7,"t":"2026-10-21T10:00:00Z","v":853,"vw":29.683289},{"c":29.69,"h":29.69,"l":29.65,"n":15,"o":29.65,"t":"2026-10-21T10:15:00Z","v":2493,"vw":29.669608},{"c":29.69,"h":29.69,"l":29.69,"n":2,"o":29.69,"t":"2026-10-21T10:30:00Z","v":400,"vw":29.69},{"c":29.39,"h":29.39,"l":29.39,"n":2,"o":29.39,"t":"2026-10-21T12:00:00Z","v":300,"vw":29.39},{"c":29.64,"h":29.71,"l":29.58,"n":57,"o":29.58,"t":"2026-10-21T12:30:00Z","v":7032,"vw":29.662707},{"c":29.7,"h":29.8486,"l":29.7,"n":15,"o":29.8486,"t":"2026-10-21T13:00:00Z","v":690,"vw":29.753344},{"c":29.795,"h":29.795,"l":29.7,"n":11,"o":29.7,"t":"2026-10-21T13:15:00Z","v":2950,"vw":29.782193},{"c":29.45,"h":29.75,"l":29.35,"n":2441,"o":29.46,"t":"2026-10-21T13:30:00Z","v":675695,"vw":29.468451},{"c":29.405,"h":29.52,"l":29.39,"n":1607,"o":29.44,"t":"2026-10-21T13:45:00Z","v":247133,"vw":29.445381},{"c":29.4,"h":29.43,"l":29.34,"n":1838,"o":29.4,"t":"2026-10-21T14:00:00Z","v":273226,"vw":29.383578},{"c":29.42,"h":29.435,"l":29.375,"n":1212,"o":29.4,"t":"2026-10-21T14:15:00Z","v":141960,"vw":29.402223},{"c":29.42,"h":29.425,"l":29.39,"n":1134,"o":29.42,"t":"2026-10-21T14:30:00Z","v":175773,"vw":29.411606},{"c":29.39,"h":29.425,"l":29.365,"n":964,"o":29.415,"t":"2026-10-21T14:45:00Z","v":220420,"vw":29.39426},{"c":29.425,"h":29.445,"l":29.375,"n":1183,"o":29.39,"t":"2026-10-21T15:00:00Z","v":225553,"vw":29.410706},{"c":29.475,"h":29.475,"l":29.4,"n":1193,"o":29.42,"t":"2026-10-21T15:15:00Z","v":158368,"vw":29.431269},{"c":29.475,"h":29.52,"l":29.445,"n":1443,"o":29.47,"t":"2026-10-21T15:30:00Z","v":255829,"vw":29.484747},{"c":29.475,"h":29.49,"l":29.47,"n":1035,"o":29.48,"t":"2026-10-21T15:45:00Z","v":134215,"vw":29.479192},{"c":29.46,"h":29.48,"l":29.445,"n":845,"o":29.475,"t":"2026-10-21T16:00:00Z","v":120884,"vw":29.46085},{"c":29.535,"h":29.535,"l":29.455,"n":967,"o":29.455,"t":"2026-10-21T16:15:00Z","v":162586,"vw":29.494427},{"c":29.565,"h":29.6,"l":29.505,"n":848,"o":29.535,"t":"2026-10-21T16:30:00Z","v":119840,"vw":29.54496},{"c":29.525,"h":29.565,"l":29.52,"n":517,"o":29.56,"t":"2026-10-21T16:45:00Z","v":82519,"vw":29.535397},{"c":29.525,"h":29.55,"l":29.45,"n":646,"o":29.53,"t":"2026-10-21T17:00:00Z","v":153105,"vw":29.495839},{"c":29.53,"h":29.535,"l":29.52,"n":414,"o":29.53,"t":"2026-10-21T17:15:00Z","v":55471,"vw":29.527536},{"c":29.535,"h":29.545,"l":29.515,"n":747,"o":29.53,"t":"2026-10-21T17:30:00Z","v":109527,"vw":29.531118},{"c":29.565,"h":29.575,"l":29.54,"n":459,"o":29.54,"t":"2026-10-21T17:45:00Z","v":50439,"vw":29.561908},{"c":29.54,"h":29.565,"l":29.54,"n":507,"o":29.565,"t":"2026-10-21T18:00:00Z","v":77489,"vw":29.549459},{"c":29.535,"h":29.5475,"l":29.53,"n":393,"o":29.545,"t":"2026-10-21T18:15:00Z","v":54230,"vw":29.536596},{"c":29.5,"h":29.535,"l":29.485,"n":988,"o":29.535,"t":"2026-10-21T18:30:00Z","v":221155,"vw":29.502695},{"c":29.385,"h":29.495,"l":29.375,"n":786,"o":29.49,"t":"2026-10-21T18:45:00Z","v":137476,"vw":29.435725},{"c":29.385,"h":29.39,"l":29.315,"n":957,"o":29.38,"t":"2026-10-21T19:00:00Z","v":192054,"vw":29.347603},{"c":29.52,"h":29.52,"l":29.385,"n":912,"o":29.385,"t":"2026-10-21T19:15:00Z","v":131131,"vw":29.457018},{"c":29.49,"h":29.51,"l":29.47,"n":1251,"o":29.51,"t":"2026-10-21T19:30:00Z","v":210144,"vw":29.485005},{"c":29.52,"h":29.57,"l":29.49,"n":4064,"o":29.49,"t":"2026-10-21T19:45:00Z","v":944756,"vw":29.528199},{"c":29.54,"h":29.54,"l":29.54,"n":23,"o":29.54,"t":"2026-10-21T20:00:00Z","v":695207,"vw":29.54},{"c":29.6,"h":29.6,"l":29.54,"n":7,"o":29.54,"t":"2026-10-22T08:00:00Z","v":1937,"vw":29.578231},{"c":29.45,"h":29.58,"l":29.45,"n":44,"o":29.58,"t":"2026-10-22T12:15:00Z","v":4516,"vw":29.564},{"c":29.5,"h":29.5,"l":29.45,"n":11,"o":29.45,"t":"2026-10-22T13:15:00Z","v":861,"vw":29.455882},{"c":29.61,"h":29.71,"l":29.455,"n":1112,"o":29.47,"t":"2026-10-22T13:30:00Z","v":234967,"vw":29.582126},{"c":29.72,"h":29.742,"l":29.615,"n":1818,"o":29.615,"t":"2026-10-22T13:45:00Z","v":330497,"vw":29.691579},{"c":29.765,"h":29.765,"l":29.685,"n":1197,"o":29.73,"t":"2026-10-22T14:00:00Z","v":223742,"vw":29.737751},{"c":29.825,"h":29.83,"l":29.75,"n":2641,"o":29.765,"t":"2026-10-22T14:15:00Z","v":435902,"vw":29.780229},{"c":29.725,"h":29.84,"l":29.705,"n":954,"o":29.83,"t":"2026-10-22T14:30:00Z","v":104782,"vw":29.753049},{"c":29.78,"h":29.78,"l":29.73,"n":785,"o":29.73,"t":"2026-10-22T14:45:00Z","v":75119,"vw":29.758415},{"c":29.805,"h":29.835,"l":29.77,"n":859,"o":29.775,"t":"2026-10-22T15:00:00Z","v":86208,"vw":29.803975},{"c":29.795,"h":29.83,"l":29.79,"n":1016,"o":29.8,"t":"2026-10-22T15:15:00Z","v":119186,"vw":29.813259},{"c":29.785,"h":29.835,"l":29.78,"n":1156,"o":29.795,"t":"2026-10-22T15:30:00Z","v":142707,"vw":29.805572},{"c":29.765,"h":29.83,"l":29.76,"n":940,"o":29.785,"t":"2026-10-22T15:45:00Z","v":112504,"vw":29.805977},{"c":29.81,"h":29.82,"l":29.76,"n":739,"o":29.77,"t":"2026-10-22T16:00:00Z","v":83111,"vw":29.790493},{"c":29.855,"h":29.86,"l":29.81,"n":672,"o":29.81,"t":"2026-10-22T16:15:00Z","v":65754,"vw":29.840717},{"c":29.845,"h":29.89,"l":29.84,"n":803,"o":29.855,"t":"2026-10-22T16:30:00Z","v":84576,"vw":29.863695},{"c":29.88,"h":29.915,"l":29.82,"n":1021,"o":29.845,"t":"2026-10-22T16:45:00Z","v":134624,"vw":29.856873},{"c":29.9,"h":29.905,"l":29.87,"n":984,"o":29.875,"t":"2026-10-22T17:00:00Z","v":102588,"vw":29.890383},{"c":29.925,"h":29.93,"l":29.885,"n":808,"o":29.9,"t":"2026-10-22T17:15:00Z","v":74241,"vw":29.90049},{"c":29.945,"h":29.975,"l":29.925,"n":986,"o":29.925,"t":"2026-10-22T17:30:00Z","v":134716,"vw":29.949534},{"c":29.98,"h":29.985,"l":29.94,"n":719,"o":29.945,"t":"2026-10-22T17:45:00Z","v":96973,"vw":29.962857},{"c":29.955,"h":29.975,"l":29.93,"n":942,"o":29.975,"t":"2026-10-22T18:00:00Z","v":123831,"vw":29.954415},{"c":29.935,"h":29.965,"l":29.925,"n":1236,"o":29.96,"t":"2026-10-22T18:15:00Z","v":192020,"vw":29.94628},{"c":29.915,"h":29.93,"l":29.885,"n":1119,"o":29.93,"t":"2026-10-22T18:30:00Z","v":187616,"vw":29.907619},{"c":29.905,"h":29.92,"l":29.895,"n":774,"o":29.91,"t":"2026-10-22T18:45:00Z","v":87349,"vw":29.908528},{"c":29.885,"h":29.94,"l":29.885,"n":1319,"o":29.905,"t":"2026-10-22T19:00:00Z","v":227703,"vw":29.917247},{"c":29.87,"h":29.89,"l":29.83,"n":1289,"o":29.885,"t":"2026-10-22T19:15:00Z","v":268896,"vw":29.864283},{"c":29.84,"h":29.88,"l":29.83,"n":1473,"o":29.87,"t":"2026-10-22T19:30:00Z","v":231485,"vw":29.855966},{"c":29.94,"h":29.945,"l":29.825,"n":4900,"o":29.835,"t":"2026-10-22T19:45:00Z","v":1063809,"vw":29.88216},{"c":29.874,"h":29.94,"l":29.874,"n":33,"o":29.94,"t":"2026-10-22T20:00:00Z","v":980027,"vw":29.935989},{"c":29.89,"h":29.89,"l":29.89,"n":1,"o":29.89,"t":"2026-10-22T20:15:00Z","v":8264,"vw":29.89},{"c":29.89,"h":29.89,"l":29.89,"n":1,"o":29.89,"t":"2026-10-22T20:45:00Z","v":199,"vw":29.89}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.18286081920439443,"strike":36.078608192043944,"iv":0.4825899459974894,"gamma":0.043234121346806445,"theta":-0.012729142761933857,"vega":0.01476362295426852,"rho":0.0021191998498274137,"breakevenPct":21.11379095273325},{"delta":0.15,"premium":0.19049676374869756,"strike":32.904967637486976,"iv":0.30030049595112346,"gamma":0.09353476581583398,"theta":-0.010780674380977049,"vega":0.01961496318992764,"rho":0.0031762661173463866,"breakevenPct":10.539293257300182},{"delta":0.2,"premium":0.23958531494357416,"strike":32.366634960902815,"iv":0.2782118548869914,"gamma":0.12499745436611283,"theta":-0.011299103180053133,"vega":0.02289497619769709,"rho":0.0042600701914359065,"breakevenPct":8.905211342172304},{"delta":0.25,"premium":0.28116987436734525,"strike":31.701282010122476,"iv":0.24305515825262364,"gamma":0.16195098193859925,"theta":-0.011348225292977606,"vega":0.026110664514300254,"rho":0.005337502146087346,"breakevenPct":6.821816581462326},{"delta":0.3,"premium":0.32275443379111635,"strike":31.035929059342138,"iv":0.20789846161825587,"gamma":0.1989045095110857,"theta":-0.01139734740590208,"vega":0.029326352830903426,"rho":0.006414934100738786,"breakevenPct":4.738421820752348},{"delta":0.35,"premium":0.4069284064665126,"strike":30.781524249422635,"iv":0.20536642032332564,"gamma":0.2078038337182448,"theta":-0.011836951501154734,"vega":0.030395750577367202,"rho":0.007515952989273916,"breakevenPct":4.169848550063939},{"delta":0.4,"premium":0.49353348729792146,"strike":30.55057736720554,"iv":0.20469667436489608,"gamma":0.21510175519630487,"theta":-0.012298845265588915,"vega":0.03134263279445727,"rho":0.00861831827784046,"breakevenPct":3.6877450050215836},{"delta":0.45,"premium":0.5801385681293303,"strike":30.31963048498845,"iv":0.20402692840646652,"gamma":0.22239967667436492,"theta":-0.012760739030023095,"vega":0.032289515011547344,"rho":0.009720683566407005,"breakevenPct":3.205641459979228},{"delta":0.5,"premium":0.666743648960739,"strike":30.08868360277136,"iv":0.20335718244803697,"gamma":0.22969759815242496,"theta":-0.013222632794457276,"vega":0.03323639722863741,"rho":0.01082304885497355,"breakevenPct":2.7235379149368724},{"delta":0.55,"premium":0.8694052939154351,"strike":29.788243382605707,"iv":0.21308432451014095,"gamma":0.21932873839807493,"theta":-0.013474114816088003,"vega":0.03246710209694052,"rho":0.011873287816652107,"breakevenPct":2.396956167405275},{"delta":0.6,"premium":1.1444138879339976,"strike":29.4444826400825,"iv":0.22929264352011,"gamma":0.19794682021313167,"theta":-0.013594431075971124,"vega":0.03062798212444139,"rho":0.012891032444686201,"breakevenPct":2.167323072867398},{"delta":0.65,"premium":1.419422481952561,"strike":29.1007218975593,"iv":0.24550096253007908,"gamma":0.1765649020281884,"theta":-0.013714747335854245,"vega":0.02878886215194225,"rho":0.013908777072720297,"breakevenPct":1.9376899783295203},{"delta":0.7,"premium":1.6944310759711236,"strike":28.756961155036095,"iv":0.26170928154004813,"gamma":0.15518298384324514,"theta":-0.013835063595737367,"vega":0.02694974217944311,"rho":0.014926521700754392,"breakevenPct":1.708056883791643},{"delta":0.75,"premium":1.969439669989687,"strike":28.413200412512893,"iv":0.2779176005500172,"gamma":0.13380106565830185,"theta":-0.013955379855620488,"vega":0.025110622206943968,"rho":0.015944266328788488,"breakevenPct":1.4784237892537653},{"delta":0.8,"premium":2.24444826400825,"strike":28.069439669989688,"iv":0.29412591955998624,"gamma":0.11241914747335854,"theta":-0.014075696115503609,"vega":0.023271502234444824,"rho":0.016962010956822586,"breakevenPct":1.2487906947158878},{"delta":0.85,"premium":2.980479452054793,"strike":27.273972602739725,"iv":0.3474602739726026,"gamma":0.12610273972602745,"theta":-0.013873972602739721,"vega":0.019664383561643836,"rho":0.017529760626492988,"breakevenPct":1.0502740641099533},{"delta":0.9,"premium":7.205329949238579,"strike":23.15228426395939,"iv":0.7875817258883249,"gamma":0.02645939086294416,"theta":-0.02215228426395939,"vega":0.014804568527918782,"rho":0.015597594640114903,"breakevenPct":1.3948370514294228}],"put":[{"delta":0.1,"premium":0.19166725873052048,"strike":25.66669034922082,"iv":0.45857109050731265,"gamma":0.04581762371709461,"theta":-0.011263702876266112,"vega":0.014744605481134659,"rho":-0.00264088356690367,"breakevenPct":14.913082530092524},{"delta":0.15,"premium":0.2195427560672171,"strike":27.39085512134434,"iv":0.32662084914894846,"gamma":0.08596252670637494,"theta":-0.01034724708123385,"vega":0.019516827903350794,"rho":-0.0039320611849897776,"breakevenPct":9.247453689789166},{"delta":0.2,"premium":0.27866449511400654,"strike":28.14332247557003,"iv":0.2837172638436482,"gamma":0.11609413680781759,"theta":-0.010686644951140065,"vega":0.02334625407166124,"rho":-0.005208319525684466,"breakevenPct":6.931670071957165},{"delta":0.25,"premium":0.3600977198697068,"strike":28.550488599348533,"iv":0.2738231270358306,"gamma":0.13596384364820846,"theta":-0.011500977198697068,"vega":0.0263185667752443,"rho":-0.006504905912437586,"breakevenPct":5.84371783741207},{"delta":0.3,"premium":0.4415309446254071,"strike":28.957654723127035,"iv":0.2639289902280131,"gamma":0.15583355048859934,"theta":-0.01231530944625407,"vega":0.02929087947882736,"rho":-0.007801492299190707,"breakevenPct":4.755765602866974},{"delta":0.35,"premium":0.5267561393489434,"strike":29.25585379782981,"iv":0.25391953169617365,"gamma":0.17051359223300971,"theta":-0.01219531696173615,"vega":0.030623415191319246,"rho":-0.00908991295618362,"breakevenPct":4.044429998393897},{"delta":0.4,"premium":0.6124214734437464,"strike":29.541404911479155,"iv":0.24389668760708166,"gamma":0.18459126213592233,"theta":-0.011966876070816675,"vega":0.03176561964591662,"rho":-0.010377385805257941,"breakevenPct":3.3768088241970355},{"delta":0.45,"premium":0.6980868075385493,"strike":29.8269560251285,"iv":0.23387384351798973,"gamma":0.19866893203883496,"theta":-0.011738435179897201,"vega":0.03290782410051399,"rho":-0.01166485865433226,"breakevenPct":2.7091876500001755},{"delta":0.5,"premium":0.9406451612903225,"strike":30.211827956989247,"iv":0.2425432258064516,"gamma":0.1985362365591398,"theta":-0.011981290322580645,"vega":0.03308455197132616,"rho":-0.013045186098680195,"breakevenPct":2.233858397799186},{"delta":0.55,"premium":1.4245161290322583,"strike":30.7494623655914,"iv":0.27996258064516133,"gamma":0.1765469892473118,"theta":-0.012949032258064517,"vega":0.0317763082437276,"rho":-0.014568330509362673,"breakevenPct":2.0542877870436245},{"delta":0.6,"premium":1.9083870967741932,"strike":31.287096774193547,"iv":0.31738193548387095,"gamma":0.15455774193548388,"theta":-0.013916774193548387,"vega":0.03046806451612903,"rho":-0.01609147492004515,"breakevenPct":1.874717176288063},{"delta":0.65,"premium":2.3922580645161293,"strike":31.8247311827957,"iv":0.3548012903225807,"gamma":0.13256849462365589,"theta":-0.01488451612903226,"vega":0.029159820788530466,"rho":-0.01761461933072763,"breakevenPct":1.695146565532501},{"delta":0.7,"premium":2.876129032258064,"strike":32.36236559139785,"iv":0.3922206451612903,"gamma":0.11057924731182797,"theta":-0.01585225806451613,"vega":0.0278515770609319,"rho":-0.019137763741410106,"breakevenPct":1.5155759547769398},{"delta":0.75,"premium":3.36,"strike":32.9,"iv":0.42964,"gamma":0.08858999999999999,"theta":-0.01682,"vega":0.026543333333333332,"rho":-0.020660908152092584,"breakevenPct":1.3360053440213777},{"delta":0.8,"premium":4.155729401487889,"strike":33.791666877741925,"iv":0.45699231197615786,"gamma":0.11807721456033637,"theta":-0.015748118817882725,"vega":0.02356953642145436,"rho":-0.022559810304495786,"breakevenPct":1.0357521354617802},{"delta":0.85,"premium":4.806728477047526,"strike":34.63554368746534,"iv":0.41516545697573987,"gamma":0.1276499131839507,"theta":-0.00963323204134993,"vega":0.019530082222496085,"rho":-0.024287122504545237,"breakevenPct":0.3976830682163006},{"delta":0.9,"premium":4.6525349650349614,"strike":34.52622377622377,"iv":0.38123898601398576,"gamma":0.07340541958041963,"theta":-0.007429195804195795,"vega":0.014632517482517478,"rho":-0.025205993079206113,"breakevenPct":0.4197789518430799}]},"raw":{"call":[{"delta":0.1,"premium":0.18286081920439443,"strike":36.078608192043944,"iv":0.4825899459974894,"gamma":0.043234121346806445,"theta":-0.012729142761933857,"vega":0.01476362295426852,"rho":0.0021191998498274137,"breakevenPct":21.11379095273325},{"delta":0.15,"premium":0.19049676374869756,"strike":32.904967637486976,"iv":0.30030049595112346,"gamma":0.09353476581583398,"theta":-0.010780674380977049,"vega":0.01961496318992764,"rho":0.0031762661173463866,"breakevenPct":10.539293257300182},{"delta":0.2,"premium":0.23958531494357416,"strike":32.366634960902815,"iv":0.2782118548869914,"gamma":0.12499745436611283,"theta":-0.011299103180053133,"vega":0.02289497619769709,"rho":0.0042600701914359065,"breakevenPct":8.905211342172304},{"delta":0.25,"premium":0.28116987436734525,"strike":31.701282010122476,"iv":0.24305515825262364,"gamma":0.16195098193859925,"theta":-0.011348225292977606,"vega":0.026110664514300254,"rho":0.005337502146087346,"breakevenPct":6.821816581462326},{"delta":0.3,"premium":0.32275443379111635,"strike":31.035929059342138,"iv":0.20789846161825587,"gamma":0.1989045095110857,"theta":-0.01139734740590208,"vega":0.029326352830903426,"rho":0.006414934100738786,"breakevenPct":4.738421820752348},{"delta":0.35,"premium":0.4069284064665126,"strike":30.781524249422635,"iv":0.20536642032332564,"gamma":0.2078038337182448,"theta":-0.011836951501154734,"vega":0.030395750577367202,"rho":0.007515952989273916,"breakevenPct":4.169848550063939},{"delta":0.4,"premium":0.49353348729792146,"strike":30.55057736720554,"iv":0.20469667436489608,"gamma":0.21510175519630487,"theta":-0.012298845265588915,"vega":0.03134263279445727,"rho":0.00861831827784046,"breakevenPct":3.6877450050215836},{"delta":0.45,"premium":0.5801385681293303,"strike":30.31963048498845,"iv":0.20402692840646652,"gamma":0.22239967667436492,"theta":-0.012760739030023095,"vega":0.032289515011547344,"rho":0.009720683566407005,"breakevenPct":3.205641459979228},{"delta":0.5,"premium":0.666743648960739,"strike":30.08868360277136,"iv":0.20335718244803697,"gamma":0.22969759815242496,"theta":-0.013222632794457276,"vega":0.03323639722863741,"rho":0.01082304885497355,"breakevenPct":2.7235379149368724},{"delta":0.55,"premium":0.8694052939154351,"strike":29.788243382605707,"iv":0.21308432451014095,"gamma":0.21932873839807493,"theta":-0.013474114816088003,"vega":0.03246710209694052,"rho":0.011873287816652107,"breakevenPct":2.396956167405275},{"delta":0.6,"premium":1.1444138879339976,"strike":29.4444826400825,"iv":0.22929264352011,"gamma":0.19794682021313167,"theta":-0.013594431075971124,"vega":0.03062798212444139,"rho":0.012891032444686201,"breakevenPct":2.167323072867398},{"delta":0.65,"premium":1.419422481952561,"strike":29.1007218975593,"iv":0.24550096253007908,"gamma":0.1765649020281884,"theta":-0.013714747335854245,"vega":0.02878886215194225,"rho":0.013908777072720297,"breakevenPct":1.9376899783295203},{"delta":0.7,"premium":1.6944310759711236,"strike":28.756961155036095,"iv":0.26170928154004813,"gamma":0.15518298384324514,"theta":-0.013835063595737367,"vega":0.02694974217944311,"rho":0.014926521700754392,"breakevenPct":1.708056883791643},{"delta":0.75,"premium":1.969439669989687,"strike":28.413200412512893,"iv":0.2779176005500172,"gamma":0.13380106565830185,"theta":-0.013955379855620488,"vega":0.025110622206943968,"rho":0.015944266328788488,"breakevenPct":1.4784237892537653},{"delta":0.8,"premium":2.24444826400825,"strike":28.069439669989688,"iv":0.29412591955998624,"gamma":0.11241914747335854,"theta":-0.014075696115503609,"vega":0.023271502234444824,"rho":0.016962010956822586,"breakevenPct":1.2487906947158878},{"delta":0.85,"premium":2.980479452054793,"strike":27.273972602739725,"iv":0.3474602739726026,"gamma":0.12610273972602745,"theta":-0.013873972602739721,"vega":0.019664383561643836,"rho":0.017529760626492988,"breakevenPct":1.0502740641099533},{"delta":0.9,"premium":7.205329949238579,"strike":23.15228426395939,"iv":0.7875817258883249,"gamma":0.02645939086294416,"theta":-0.02215228426395939,"vega":0.014804568527918782,"rho":0.015597594640114903,"breakevenPct":1.3948370514294228}],"put":[{"delta":0.1,"premium":0.19166725873052048,"strike":25.66669034922082,"iv":0.45857109050731265,"gamma":0.04581762371709461,"theta":-0.011263702876266112,"vega":0.014744605481134659,"rho":-0.00264088356690367,"breakevenPct":14.913082530092524},{"delta":0.15,"premium":0.2195427560672171,"strike":27.39085512134434,"iv":0.32662084914894846,"gamma":0.08596252670637494,"theta":-0.01034724708123385,"vega":0.019516827903350794,"rho":-0.0039320611849897776,"breakevenPct":9.247453689789166},{"delta":0.2,"premium":0.27866449511400654,"strike":28.14332247557003,"iv":0.2837172638436482,"gamma":0.11609413680781759,"theta":-0.010686644951140065,"vega":0.02334625407166124,"rho":-0.005208319525684466,"breakevenPct":6.931670071957165},{"delta":0.25,"premium":0.3600977198697068,"strike":28.550488599348533,"iv":0.2738231270358306,"gamma":0.13596384364820846,"theta":-0.011500977198697068,"vega":0.0263185667752443,"rho":-0.006504905912437586,"breakevenPct":5.84371783741207},{"delta":0.3,"premium":0.4415309446254071,"strike":28.957654723127035,"iv":0.2639289902280131,"gamma":0.15583355048859934,"theta":-0.01231530944625407,"vega":0.02929087947882736,"rho":-0.007801492299190707,"breakevenPct":4.755765602866974},{"delta":0.35,"premium":0.5267561393489434,"strike":29.25585379782981,"iv":0.25391953169617365,"gamma":0.17051359223300971,"theta":-0.01219531696173615,"vega":0.030623415191319246,"rho":-0.00908991295618362,"breakevenPct":4.044429998393897},{"delta":0.4,"premium":0.6124214734437464,"strike":29.541404911479155,"iv":0.24389668760708166,"gamma":0.18459126213592233,"theta":-0.011966876070816675,"vega":0.03176561964591662,"rho":-0.010377385805257941,"breakevenPct":3.3768088241970355},{"delta":0.45,"premium":0.6980868075385493,"strike":29.8269560251285,"iv":0.23387384351798973,"gamma":0.19866893203883496,"theta":-0.011738435179897201,"vega":0.03290782410051399,"rho":-0.01166485865433226,"breakevenPct":2.7091876500001755},{"delta":0.5,"premium":0.9406451612903225,"strike":30.211827956989247,"iv":0.2425432258064516,"gamma":0.1985362365591398,"theta":-0.011981290322580645,"vega":0.03308455197132616,"rho":-0.013045186098680195,"breakevenPct":2.233858397799186},{"delta":0.55,"premium":1.4245161290322583,"strike":30.7494623655914,"iv":0.27996258064516133,"gamma":0.1765469892473118,"theta":-0.012949032258064517,"vega":0.0317763082437276,"rho":-0.014568330509362673,"breakevenPct":2.0542877870436245},{"delta":0.6,"premium":1.9083870967741932,"strike":31.287096774193547,"iv":0.31738193548387095,"gamma":0.15455774193548388,"theta":-0.013916774193548387,"vega":0.03046806451612903,"rho":-0.01609147492004515,"breakevenPct":1.874717176288063},{"delta":0.65,"premium":2.3922580645161293,"strike":31.8247311827957,"iv":0.3548012903225807,"gamma":0.13256849462365589,"theta":-0.01488451612903226,"vega":0.029159820788530466,"rho":-0.01761461933072763,"breakevenPct":1.695146565532501},{"delta":0.7,"premium":2.876129032258064,"strike":32.36236559139785,"iv":0.3922206451612903,"gamma":0.11057924731182797,"theta":-0.01585225806451613,"vega":0.0278515770609319,"rho":-0.019137763741410106,"breakevenPct":1.5155759547769398},{"delta":0.75,"premium":3.36,"strike":32.9,"iv":0.42964,"gamma":0.08858999999999999,"theta":-0.01682,"vega":0.026543333333333332,"rho":-0.020660908152092584,"breakevenPct":1.3360053440213777},{"delta":0.8,"premium":4.155729401487889,"strike":33.791666877741925,"iv":0.45699231197615786,"gamma":0.11807721456033637,"theta":-0.015748118817882725,"vega":0.02356953642145436,"rho":-0.022559810304495786,"breakevenPct":1.0357521354617802},{"delta":0.85,"premium":4.806728477047526,"strike":34.63554368746534,"iv":0.41516545697573987,"gamma":0.1276499131839507,"theta":-0.00963323204134993,"vega":0.019530082222496085,"rho":-0.024287122504545237,"breakevenPct":0.3976830682163006},{"delta":0.9,"premium":4.6525349650349614,"strike":34.52622377622377,"iv":0.38123898601398576,"gamma":0.07340541958041963,"theta":-0.007429195804195795,"vega":0.014632517482517478,"rho":-0.025205993079206113,"breakevenPct":0.4197789518430799}]}},"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"}}