{"symbol":"IVZ","url":"https://intraalpha.com/companies/IVZ","capturedAt":"2026-10-23T19:17:37.849Z","state":"ready","quote":{"symbol":"IVZ","last_price":28.36,"prev_close":28.79,"regular_close":28.34,"change":-0.43,"change_pct":-1.4936,"regular_change":-0.45,"regular_change_pct":-1.563,"extended_change":0.02,"extended_change_pct":0.0706,"bid":28.35,"ask":28.36,"bid_size":1200,"ask_size":400,"volume":3935975,"vwap":28.362124,"open":28.41,"high":28.565,"low":28.175,"close":28.34,"trade_count":39884,"last_trade_at":"2026-10-23T19:17:36.486370539Z","last_quote_at":"2026-10-23T19:17:37.02446439Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T15:17:33.258309022-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"IVZ","fetched_at":"2026-10-23T19:17:37.348788+00:00","name":"Invesco Plc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Invesco Ltd. is an American independent investment management company that is headquartered in Atlanta, Georgia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":12710779000,"ebitda":1444800000,"pe_ratio":null,"peg_ratio":0.901,"book_value":22.56,"dividend_per_share":0.85,"dividend_yield":0.0291,"eps":-0.68,"revenue_ttm":6902500000,"gross_profit_ttm":2037600000,"profit_margin":-0.0093,"operating_margin_ttm":0.2,"return_on_assets_ttm":0.0292,"return_on_equity_ttm":-0.0057,"quarterly_earnings_growth":0.35,"quarterly_revenue_growth":0.205,"analyst_target_price":34.71,"analyst_number":2,"beta":1.631,"fifty_two_week_high":33.66,"fifty_two_week_low":21.51,"fifty_day_ma":30.99,"two_hundred_day_ma":27.98,"shares_outstanding":441500000,"forward_pe":9.51,"price_to_sales":1.841,"price_to_book":1.362,"ev_to_revenue":3.439,"ev_to_ebitda":14.11},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T19:17:37.348788+00:00"},"optionObservedAt":"2026-10-23T19:12:48.538Z","bars":[{"c":29.01,"h":29.08,"l":28.91,"n":218,"o":28.94,"t":"2026-10-16T13:30:00Z","v":147508,"vw":28.945371},{"c":29.14,"h":29.17,"l":29.02,"n":278,"o":29.025,"t":"2026-10-16T13:35:00Z","v":23927,"vw":29.113384},{"c":29.14,"h":29.14,"l":29.03,"n":350,"o":29.1118,"t":"2026-10-16T13:40:00Z","v":23017,"vw":29.095992},{"c":29.18,"h":29.18,"l":29.115,"n":404,"o":29.135,"t":"2026-10-16T13:45:00Z","v":23794,"vw":29.146832},{"c":29.14,"h":29.22,"l":29.07,"n":670,"o":29.19,"t":"2026-10-16T13:50:00Z","v":46901,"vw":29.126399},{"c":29.01,"h":29.15,"l":28.99,"n":527,"o":29.135,"t":"2026-10-16T13:55:00Z","v":34244,"vw":29.073978},{"c":28.94,"h":29.03,"l":28.93,"n":758,"o":29.03,"t":"2026-10-16T14:00:00Z","v":44277,"vw":28.979859},{"c":28.87,"h":28.975,"l":28.87,"n":536,"o":28.945,"t":"2026-10-16T14:05:00Z","v":42295,"vw":28.912609},{"c":28.865,"h":28.895,"l":28.825,"n":478,"o":28.86,"t":"2026-10-16T14:10:00Z","v":30465,"vw":28.869221},{"c":28.95,"h":28.97,"l":28.865,"n":513,"o":28.865,"t":"2026-10-16T14:15:00Z","v":33234,"vw":28.919088},{"c":28.955,"h":28.975,"l":28.9,"n":580,"o":28.95,"t":"2026-10-16T14:20:00Z","v":44256,"vw":28.938222},{"c":28.935,"h":28.975,"l":28.915,"n":439,"o":28.955,"t":"2026-10-16T14:25:00Z","v":30093,"vw":28.947485},{"c":28.86,"h":28.955,"l":28.82,"n":695,"o":28.935,"t":"2026-10-16T14:30:00Z","v":47800,"vw":28.883343},{"c":28.77,"h":28.86,"l":28.77,"n":428,"o":28.85,"t":"2026-10-16T14:35:00Z","v":29335,"vw":28.813921},{"c":28.725,"h":28.78,"l":28.695,"n":515,"o":28.765,"t":"2026-10-16T14:40:00Z","v":37012,"vw":28.73246},{"c":28.745,"h":28.76,"l":28.725,"n":360,"o":28.73,"t":"2026-10-16T14:45:00Z","v":22043,"vw":28.739689},{"c":28.675,"h":28.765,"l":28.66,"n":576,"o":28.745,"t":"2026-10-16T14:50:00Z","v":48307,"vw":28.700046},{"c":28.67,"h":28.715,"l":28.665,"n":367,"o":28.675,"t":"2026-10-16T14:55:00Z","v":21655,"vw":28.696564},{"c":28.775,"h":28.785,"l":28.66,"n":1322,"o":28.67,"t":"2026-10-16T15:00:00Z","v":100855,"vw":28.733913},{"c":28.74,"h":28.8,"l":28.735,"n":514,"o":28.775,"t":"2026-10-16T15:05:00Z","v":28133,"vw":28.760178},{"c":28.775,"h":28.78,"l":28.71,"n":393,"o":28.725,"t":"2026-10-16T15:10:00Z","v":23330,"vw":28.748191},{"c":28.715,"h":28.775,"l":28.7,"n":483,"o":28.775,"t":"2026-10-16T15:15:00Z","v":29104,"vw":28.734034},{"c":28.675,"h":28.72,"l":28.635,"n":541,"o":28.715,"t":"2026-10-16T15:20:00Z","v":40750,"vw":28.668904},{"c":28.68,"h":28.685,"l":28.655,"n":365,"o":28.675,"t":"2026-10-16T15:25:00Z","v":20999,"vw":28.664965},{"c":28.67,"h":28.705,"l":28.655,"n":504,"o":28.675,"t":"2026-10-16T15:30:00Z","v":37268,"vw":28.683368},{"c":28.565,"h":28.685,"l":28.56,"n":519,"o":28.675,"t":"2026-10-16T15:35:00Z","v":38257,"vw":28.619229},{"c":28.515,"h":28.58,"l":28.48,"n":415,"o":28.565,"t":"2026-10-16T15:40:00Z","v":28742,"vw":28.517505},{"c":28.485,"h":28.55,"l":28.475,"n":439,"o":28.515,"t":"2026-10-16T15:45:00Z","v":28478,"vw":28.523003},{"c":28.3899,"h":28.485,"l":28.375,"n":588,"o":28.485,"t":"2026-10-16T15:50:00Z","v":42313,"vw":28.425946},{"c":28.355,"h":28.385,"l":28.33,"n":406,"o":28.385,"t":"2026-10-16T15:55:00Z","v":32310,"vw":28.351261},{"c":28.385,"h":28.39,"l":28.34,"n":480,"o":28.35,"t":"2026-10-16T16:00:00Z","v":32130,"vw":28.364203},{"c":28.37,"h":28.395,"l":28.34,"n":429,"o":28.39,"t":"2026-10-16T16:05:00Z","v":30580,"vw":28.366364},{"c":28.365,"h":28.385,"l":28.345,"n":396,"o":28.375,"t":"2026-10-16T16:10:00Z","v":23276,"vw":28.369429},{"c":28.375,"h":28.39,"l":28.34,"n":490,"o":28.365,"t":"2026-10-16T16:15:00Z","v":29851,"vw":28.356137},{"c":28.375,"h":28.39,"l":28.36,"n":453,"o":28.38,"t":"2026-10-16T16:20:00Z","v":29989,"vw":28.37625},{"c":28.31,"h":28.385,"l":28.305,"n":363,"o":28.37,"t":"2026-10-16T16:25:00Z","v":19917,"vw":28.358831},{"c":28.255,"h":28.31,"l":28.25,"n":364,"o":28.31,"t":"2026-10-16T16:30:00Z","v":21811,"vw":28.291249},{"c":28.26,"h":28.28,"l":28.25,"n":374,"o":28.255,"t":"2026-10-16T16:35:00Z","v":30058,"vw":28.264529},{"c":28.25,"h":28.26,"l":28.235,"n":420,"o":28.26,"t":"2026-10-16T16:40:00Z","v":27540,"vw":28.250056},{"c":28.155,"h":28.26,"l":28.14,"n":571,"o":28.255,"t":"2026-10-16T16:45:00Z","v":35043,"vw":28.203586},{"c":28.175,"h":28.175,"l":28.12,"n":501,"o":28.155,"t":"2026-10-16T16:50:00Z","v":27197,"vw":28.146267},{"c":28.22,"h":28.245,"l":28.165,"n":559,"o":28.18,"t":"2026-10-16T16:55:00Z","v":44252,"vw":28.21451},{"c":28.065,"h":28.24,"l":28.06,"n":768,"o":28.23,"t":"2026-10-16T17:00:00Z","v":51597,"vw":28.140004},{"c":28.04,"h":28.07,"l":28.0292,"n":714,"o":28.055,"t":"2026-10-16T17:05:00Z","v":48462,"vw":28.053283},{"c":28.06,"h":28.075,"l":28.005,"n":489,"o":28.04,"t":"2026-10-16T17:10:00Z","v":28717,"vw":28.034982},{"c":28.015,"h":28.06,"l":28.005,"n":470,"o":28.06,"t":"2026-10-16T17:15:00Z","v":28233,"vw":28.029035},{"c":28.08,"h":28.08,"l":28.015,"n":626,"o":28.015,"t":"2026-10-16T17:20:00Z","v":38401,"vw":28.045701},{"c":28.215,"h":28.24,"l":28.085,"n":674,"o":28.085,"t":"2026-10-16T17:25:00Z","v":48910,"vw":28.15612},{"c":28.205,"h":28.235,"l":28.195,"n":568,"o":28.22,"t":"2026-10-16T17:30:00Z","v":36483,"vw":28.213435},{"c":28.18,"h":28.215,"l":28.165,"n":560,"o":28.205,"t":"2026-10-16T17:35:00Z","v":32717,"vw":28.192356},{"c":28.215,"h":28.27,"l":28.155,"n":731,"o":28.17,"t":"2026-10-16T17:40:00Z","v":52217,"vw":28.210086},{"c":28.17,"h":28.21,"l":28.16,"n":502,"o":28.21,"t":"2026-10-16T17:45:00Z","v":31482,"vw":28.180033},{"c":28.13,"h":28.175,"l":28.11,"n":589,"o":28.175,"t":"2026-10-16T17:50:00Z","v":33143,"vw":28.144138},{"c":28.12,"h":28.125,"l":28.08,"n":566,"o":28.125,"t":"2026-10-16T17:55:00Z","v":30947,"vw":28.111958},{"c":28.115,"h":28.135,"l":28.075,"n":467,"o":28.115,"t":"2026-10-16T18:00:00Z","v":25333,"vw":28.109138},{"c":28.145,"h":28.155,"l":28.085,"n":715,"o":28.12,"t":"2026-10-16T18:05:00Z","v":47983,"vw":28.129521},{"c":28.095,"h":28.15,"l":28.08,"n":592,"o":28.145,"t":"2026-10-16T18:10:00Z","v":31106,"vw":28.106962},{"c":28.05,"h":28.12,"l":28.04,"n":626,"o":28.095,"t":"2026-10-16T18:15:00Z","v":37432,"vw":28.078374},{"c":28.02,"h":28.05,"l":27.995,"n":608,"o":28.05,"t":"2026-10-16T18:20:00Z","v":41213,"vw":28.01928},{"c":27.975,"h":28.02,"l":27.97,"n":551,"o":28.01,"t":"2026-10-16T18:25:00Z","v":36907,"vw":27.989994},{"c":28.005,"h":28.015,"l":27.95,"n":682,"o":27.97,"t":"2026-10-16T18:30:00Z","v":60836,"vw":27.964132},{"c":28.04,"h":28.055,"l":27.965,"n":479,"o":28,"t":"2026-10-16T18:35:00Z","v":33006,"vw":28.007066},{"c":28.115,"h":28.12,"l":28.01,"n":688,"o":28.045,"t":"2026-10-16T18:40:00Z","v":60666,"vw":28.052011},{"c":28.2,"h":28.2,"l":28.115,"n":717,"o":28.115,"t":"2026-10-16T18:45:00Z","v":62870,"vw":28.147524},{"c":28.12,"h":28.195,"l":28.085,"n":674,"o":28.195,"t":"2026-10-16T18:50:00Z","v":48489,"vw":28.147226},{"c":28.105,"h":28.125,"l":28.08,"n":662,"o":28.125,"t":"2026-10-16T18:55:00Z","v":45344,"vw":28.097834},{"c":28.14,"h":28.14,"l":28.095,"n":535,"o":28.105,"t":"2026-10-16T19:00:00Z","v":32612,"vw":28.118409},{"c":28.065,"h":28.145,"l":28.055,"n":611,"o":28.145,"t":"2026-10-16T19:05:00Z","v":40473,"vw":28.095915},{"c":28.185,"h":28.185,"l":28.065,"n":514,"o":28.065,"t":"2026-10-16T19:10:00Z","v":30328,"vw":28.127348},{"c":28.155,"h":28.19,"l":28.105,"n":762,"o":28.19,"t":"2026-10-16T19:15:00Z","v":55010,"vw":28.15099},{"c":28.205,"h":28.21,"l":28.14,"n":576,"o":28.155,"t":"2026-10-16T19:20:00Z","v":40604,"vw":28.172582},{"c":28.205,"h":28.21,"l":28.155,"n":654,"o":28.202,"t":"2026-10-16T19:25:00Z","v":49037,"vw":28.176714},{"c":28.225,"h":28.235,"l":28.175,"n":889,"o":28.21,"t":"2026-10-16T19:30:00Z","v":74498,"vw":28.200157},{"c":28.255,"h":28.255,"l":28.2,"n":732,"o":28.225,"t":"2026-10-16T19:35:00Z","v":55437,"vw":28.226806},{"c":28.195,"h":28.255,"l":28.18,"n":1072,"o":28.255,"t":"2026-10-16T19:40:00Z","v":75067,"vw":28.200706},{"c":28.26,"h":28.265,"l":28.16,"n":1456,"o":28.195,"t":"2026-10-16T19:45:00Z","v":155106,"vw":28.197138},{"c":28.22,"h":28.28,"l":28.22,"n":1413,"o":28.25,"t":"2026-10-16T19:50:00Z","v":142108,"vw":28.261628},{"c":28.205,"h":28.23,"l":28.175,"n":5003,"o":28.225,"t":"2026-10-16T19:55:00Z","v":551361,"vw":28.197965},{"c":28.15,"h":28.2,"l":28.15,"n":82,"o":28.2,"t":"2026-10-16T20:00:00Z","v":1022899,"vw":28.199988},{"c":28.15,"h":28.15,"l":28.13,"n":3,"o":28.13,"t":"2026-10-16T20:05:00Z","v":379,"vw":28.144723},{"c":28.22,"h":28.66,"l":28.21,"n":377,"o":28.3,"t":"2026-10-19T13:30:00Z","v":46030,"vw":28.333068},{"c":28.295,"h":28.35,"l":28.22,"n":407,"o":28.29,"t":"2026-10-19T13:35:00Z","v":54540,"vw":28.285069},{"c":28.23,"h":28.344,"l":28.2,"n":235,"o":28.29,"t":"2026-10-19T13:40:00Z","v":13596,"vw":28.258729},{"c":28.3299,"h":28.3299,"l":28.19,"n":238,"o":28.24,"t":"2026-10-19T13:45:00Z","v":11829,"vw":28.262572},{"c":28.125,"h":28.32,"l":28.11,"n":456,"o":28.32,"t":"2026-10-19T13:50:00Z","v":32818,"vw":28.216472},{"c":28.26,"h":28.26,"l":28.135,"n":582,"o":28.135,"t":"2026-10-19T13:55:00Z","v":36160,"vw":28.198742},{"c":28.2,"h":28.27,"l":28.175,"n":618,"o":28.26,"t":"2026-10-19T14:00:00Z","v":39481,"vw":28.215956},{"c":28.33,"h":28.35,"l":28.185,"n":520,"o":28.2,"t":"2026-10-19T14:05:00Z","v":31230,"vw":28.261032},{"c":28.41,"h":28.425,"l":28.29,"n":525,"o":28.33,"t":"2026-10-19T14:10:00Z","v":24393,"vw":28.347285},{"c":28.385,"h":28.445,"l":28.385,"n":557,"o":28.43,"t":"2026-10-19T14:15:00Z","v":29007,"vw":28.423645},{"c":28.32,"h":28.385,"l":28.29,"n":447,"o":28.385,"t":"2026-10-19T14:20:00Z","v":19669,"vw":28.326867},{"c":28.28,"h":28.32,"l":28.27,"n":380,"o":28.32,"t":"2026-10-19T14:25:00Z","v":16745,"vw":28.295121},{"c":28.225,"h":28.305,"l":28.205,"n":852,"o":28.28,"t":"2026-10-19T14:30:00Z","v":121250,"vw":28.261278},{"c":28.25,"h":28.265,"l":28.22,"n":434,"o":28.23,"t":"2026-10-19T14:35:00Z","v":19670,"vw":28.244388},{"c":28.225,"h":28.28,"l":28.22,"n":533,"o":28.26,"t":"2026-10-19T14:40:00Z","v":31679,"vw":28.247374},{"c":28.25,"h":28.28,"l":28.22,"n":766,"o":28.22,"t":"2026-10-19T14:45:00Z","v":80790,"vw":28.263153},{"c":28.22,"h":28.25,"l":28.185,"n":484,"o":28.25,"t":"2026-10-19T14:50:00Z","v":28759,"vw":28.214246},{"c":28.315,"h":28.32,"l":28.22,"n":404,"o":28.22,"t":"2026-10-19T14:55:00Z","v":30532,"vw":28.256771},{"c":28.315,"h":28.34,"l":28.31,"n":377,"o":28.32,"t":"2026-10-19T15:00:00Z","v":18850,"vw":28.321549},{"c":28.355,"h":28.37,"l":28.29,"n":554,"o":28.32,"t":"2026-10-19T15:05:00Z","v":31408,"vw":28.331897},{"c":28.385,"h":28.385,"l":28.355,"n":469,"o":28.355,"t":"2026-10-19T15:10:00Z","v":28574,"vw":28.373921},{"c":28.355,"h":28.385,"l":28.355,"n":352,"o":28.385,"t":"2026-10-19T15:15:00Z","v":22134,"vw":28.369532},{"c":28.41,"h":28.415,"l":28.345,"n":460,"o":28.355,"t":"2026-10-19T15:20:00Z","v":21683,"vw":28.372172},{"c":28.415,"h":28.415,"l":28.385,"n":472,"o":28.4,"t":"2026-10-19T15:25:00Z","v":24681,"vw":28.399573},{"c":28.385,"h":28.43,"l":28.365,"n":402,"o":28.41,"t":"2026-10-19T15:30:00Z","v":22809,"vw":28.394516},{"c":28.375,"h":28.4058,"l":28.37,"n":337,"o":28.38,"t":"2026-10-19T15:35:00Z","v":20697,"vw":28.391667},{"c":28.41,"h":28.41,"l":28.37,"n":411,"o":28.37,"t":"2026-10-19T15:40:00Z","v":23617,"vw":28.387981},{"c":28.415,"h":28.42,"l":28.395,"n":365,"o":28.405,"t":"2026-10-19T15:45:00Z","v":17182,"vw":28.407928},{"c":28.385,"h":28.42,"l":28.375,"n":477,"o":28.415,"t":"2026-10-19T15:50:00Z","v":34559,"vw":28.397721},{"c":28.405,"h":28.425,"l":28.385,"n":488,"o":28.385,"t":"2026-10-19T15:55:00Z","v":33703,"vw":28.401461},{"c":28.345,"h":28.405,"l":28.305,"n":500,"o":28.405,"t":"2026-10-19T16:00:00Z","v":25574,"vw":28.347862},{"c":28.315,"h":28.355,"l":28.295,"n":400,"o":28.345,"t":"2026-10-19T16:05:00Z","v":21301,"vw":28.322975},{"c":28.315,"h":28.32,"l":28.295,"n":402,"o":28.31,"t":"2026-10-19T16:10:00Z","v":18335,"vw":28.307485},{"c":28.32,"h":28.335,"l":28.3,"n":353,"o":28.315,"t":"2026-10-19T16:15:00Z","v":15919,"vw":28.320882},{"c":28.325,"h":28.325,"l":28.305,"n":401,"o":28.325,"t":"2026-10-19T16:20:00Z","v":23158,"vw":28.312624},{"c":28.305,"h":28.325,"l":28.3,"n":374,"o":28.325,"t":"2026-10-19T16:25:00Z","v":21732,"vw":28.308976},{"c":28.265,"h":28.305,"l":28.26,"n":354,"o":28.305,"t":"2026-10-19T16:30:00Z","v":18897,"vw":28.28164},{"c":28.3,"h":28.3,"l":28.25,"n":308,"o":28.265,"t":"2026-10-19T16:35:00Z","v":14750,"vw":28.269709},{"c":28.325,"h":28.325,"l":28.305,"n":313,"o":28.305,"t":"2026-10-19T16:40:00Z","v":11150,"vw":28.312454},{"c":28.275,"h":28.32,"l":28.275,"n":353,"o":28.32,"t":"2026-10-19T16:45:00Z","v":16762,"vw":28.295177},{"c":28.27,"h":28.285,"l":28.27,"n":328,"o":28.275,"t":"2026-10-19T16:50:00Z","v":13587,"vw":28.275929},{"c":28.255,"h":28.275,"l":28.25,"n":285,"o":28.265,"t":"2026-10-19T16:55:00Z","v":10595,"vw":28.266744},{"c":28.275,"h":28.275,"l":28.25,"n":387,"o":28.25,"t":"2026-10-19T17:00:00Z","v":19466,"vw":28.263271},{"c":28.245,"h":28.28,"l":28.235,"n":505,"o":28.275,"t":"2026-10-19T17:05:00Z","v":28596,"vw":28.257157},{"c":28.275,"h":28.28,"l":28.235,"n":406,"o":28.24,"t":"2026-10-19T17:10:00Z","v":17136,"vw":28.26139},{"c":28.29,"h":28.315,"l":28.2746,"n":350,"o":28.275,"t":"2026-10-19T17:15:00Z","v":17267,"vw":28.296026},{"c":28.285,"h":28.2964,"l":28.275,"n":327,"o":28.295,"t":"2026-10-19T17:20:00Z","v":18321,"vw":28.285542},{"c":28.265,"h":28.29,"l":28.2505,"n":348,"o":28.285,"t":"2026-10-19T17:25:00Z","v":18151,"vw":28.271332},{"c":28.295,"h":28.305,"l":28.2605,"n":430,"o":28.265,"t":"2026-10-19T17:30:00Z","v":28227,"vw":28.28418},{"c":28.265,"h":28.295,"l":28.26,"n":577,"o":28.295,"t":"2026-10-19T17:35:00Z","v":34112,"vw":28.280705},{"c":28.28,"h":28.315,"l":28.265,"n":662,"o":28.265,"t":"2026-10-19T17:40:00Z","v":34534,"vw":28.289579},{"c":28.285,"h":28.3,"l":28.275,"n":378,"o":28.285,"t":"2026-10-19T17:45:00Z","v":18699,"vw":28.286276},{"c":28.28,"h":28.29,"l":28.275,"n":394,"o":28.285,"t":"2026-10-19T17:50:00Z","v":19342,"vw":28.281099},{"c":28.305,"h":28.32,"l":28.27,"n":499,"o":28.275,"t":"2026-10-19T17:55:00Z","v":21098,"vw":28.301582},{"c":28.27,"h":28.305,"l":28.255,"n":480,"o":28.305,"t":"2026-10-19T18:00:00Z","v":21770,"vw":28.279393},{"c":28.225,"h":28.265,"l":28.22,"n":370,"o":28.265,"t":"2026-10-19T18:05:00Z","v":18419,"vw":28.252959},{"c":28.26,"h":28.26,"l":28.225,"n":452,"o":28.225,"t":"2026-10-19T18:10:00Z","v":28310,"vw":28.235198},{"c":28.285,"h":28.29,"l":28.255,"n":432,"o":28.255,"t":"2026-10-19T18:15:00Z","v":23510,"vw":28.277345},{"c":28.285,"h":28.295,"l":28.28,"n":414,"o":28.285,"t":"2026-10-19T18:20:00Z","v":20285,"vw":28.287217},{"c":28.2701,"h":28.29,"l":28.265,"n":540,"o":28.285,"t":"2026-10-19T18:25:00Z","v":35933,"vw":28.277275},{"c":28.25,"h":28.275,"l":28.24,"n":440,"o":28.275,"t":"2026-10-19T18:30:00Z","v":23459,"vw":28.25908},{"c":28.255,"h":28.255,"l":28.23,"n":305,"o":28.24,"t":"2026-10-19T18:35:00Z","v":16738,"vw":28.244896},{"c":28.245,"h":28.26,"l":28.23,"n":397,"o":28.25,"t":"2026-10-19T18:40:00Z","v":29927,"vw":28.247579},{"c":28.255,"h":28.28,"l":28.245,"n":441,"o":28.25,"t":"2026-10-19T18:45:00Z","v":23958,"vw":28.262504},{"c":28.265,"h":28.27,"l":28.25,"n":453,"o":28.255,"t":"2026-10-19T18:50:00Z","v":28680,"vw":28.258898},{"c":28.255,"h":28.275,"l":28.25,"n":510,"o":28.265,"t":"2026-10-19T18:55:00Z","v":27477,"vw":28.26402},{"c":28.275,"h":28.285,"l":28.255,"n":515,"o":28.255,"t":"2026-10-19T19:00:00Z","v":32876,"vw":28.272232},{"c":28.265,"h":28.29,"l":28.26,"n":483,"o":28.275,"t":"2026-10-19T19:05:00Z","v":31875,"vw":28.272781},{"c":28.275,"h":28.285,"l":28.26,"n":454,"o":28.265,"t":"2026-10-19T19:10:00Z","v":24332,"vw":28.274694},{"c":28.295,"h":28.295,"l":28.27,"n":496,"o":28.275,"t":"2026-10-19T19:15:00Z","v":32952,"vw":28.28248},{"c":28.345,"h":28.345,"l":28.295,"n":746,"o":28.295,"t":"2026-10-19T19:20:00Z","v":54507,"vw":28.320984},{"c":28.33,"h":28.355,"l":28.315,"n":809,"o":28.35,"t":"2026-10-19T19:25:00Z","v":86858,"vw":28.341023},{"c":28.32,"h":28.345,"l":28.32,"n":805,"o":28.33,"t":"2026-10-19T19:30:00Z","v":56684,"vw":28.328837},{"c":28.325,"h":28.3374,"l":28.305,"n":612,"o":28.325,"t":"2026-10-19T19:35:00Z","v":43019,"vw":28.321854},{"c":28.325,"h":28.35,"l":28.325,"n":903,"o":28.325,"t":"2026-10-19T19:40:00Z","v":68119,"vw":28.337957},{"c":28.325,"h":28.325,"l":28.29,"n":929,"o":28.325,"t":"2026-10-19T19:45:00Z","v":82763,"vw":28.310377},{"c":28.345,"h":28.37,"l":28.31,"n":1449,"o":28.32,"t":"2026-10-19T19:50:00Z","v":140946,"vw":28.335411},{"c":28.29,"h":28.385,"l":28.28,"n":4883,"o":28.345,"t":"2026-10-19T19:55:00Z","v":537054,"vw":28.314102},{"c":28.29,"h":28.29,"l":28.29,"n":61,"o":28.29,"t":"2026-10-19T20:00:00Z","v":1053015,"vw":28.29},{"c":28.3006,"h":28.3006,"l":28.3006,"n":1,"o":28.3006,"t":"2026-10-19T20:10:00Z","v":52371,"vw":28.3006},{"c":28.34,"h":28.37,"l":28.17,"n":179,"o":28.17,"t":"2026-10-20T13:30:00Z","v":33464,"vw":28.195872},{"c":28.52,"h":28.52,"l":28.31,"n":284,"o":28.31,"t":"2026-10-20T13:35:00Z","v":20990,"vw":28.419934},{"c":28.49,"h":28.56,"l":28.46,"n":243,"o":28.54,"t":"2026-10-20T13:40:00Z","v":18356,"vw":28.501976},{"c":28.55,"h":28.6,"l":28.425,"n":372,"o":28.48,"t":"2026-10-20T13:45:00Z","v":30491,"vw":28.521903},{"c":28.565,"h":28.61,"l":28.5,"n":310,"o":28.549,"t":"2026-10-20T13:50:00Z","v":33622,"vw":28.582961},{"c":28.585,"h":28.61,"l":28.56,"n":301,"o":28.58,"t":"2026-10-20T13:55:00Z","v":15392,"vw":28.583626},{"c":28.54,"h":28.63,"l":28.54,"n":446,"o":28.585,"t":"2026-10-20T14:00:00Z","v":56652,"vw":28.596162},{"c":28.68,"h":28.735,"l":28.545,"n":985,"o":28.545,"t":"2026-10-20T14:05:00Z","v":60743,"vw":28.646257},{"c":28.655,"h":28.68,"l":28.595,"n":580,"o":28.67,"t":"2026-10-20T14:10:00Z","v":27873,"vw":28.62609},{"c":28.685,"h":28.73,"l":28.605,"n":693,"o":28.655,"t":"2026-10-20T14:15:00Z","v":49638,"vw":28.652713},{"c":28.86,"h":28.86,"l":28.69,"n":734,"o":28.695,"t":"2026-10-20T14:20:00Z","v":43356,"vw":28.756472},{"c":28.93,"h":28.95,"l":28.85,"n":724,"o":28.86,"t":"2026-10-20T14:25:00Z","v":79394,"vw":28.915364},{"c":28.925,"h":29.03,"l":28.915,"n":846,"o":28.93,"t":"2026-10-20T14:30:00Z","v":50930,"vw":28.978989},{"c":28.895,"h":28.965,"l":28.895,"n":661,"o":28.93,"t":"2026-10-20T14:35:00Z","v":73455,"vw":28.931844},{"c":29.06,"h":29.08,"l":28.895,"n":619,"o":28.9,"t":"2026-10-20T14:40:00Z","v":34424,"vw":28.998258},{"c":29.035,"h":29.15,"l":29.01,"n":888,"o":29.06,"t":"2026-10-20T14:45:00Z","v":74501,"vw":29.084533},{"c":29.185,"h":29.2,"l":29.04,"n":1395,"o":29.04,"t":"2026-10-20T14:50:00Z","v":215993,"vw":29.135543},{"c":29.145,"h":29.18,"l":29.12,"n":762,"o":29.18,"t":"2026-10-20T14:55:00Z","v":45862,"vw":29.151371},{"c":29.0111,"h":29.155,"l":29.0111,"n":786,"o":29.14,"t":"2026-10-20T15:00:00Z","v":46403,"vw":29.08853},{"c":29.03,"h":29.045,"l":28.995,"n":607,"o":29.02,"t":"2026-10-20T15:05:00Z","v":39717,"vw":29.0189},{"c":28.94,"h":29.06,"l":28.87,"n":1107,"o":29.03,"t":"2026-10-20T15:10:00Z","v":66037,"vw":28.982614},{"c":28.96,"h":28.995,"l":28.93,"n":487,"o":28.94,"t":"2026-10-20T15:15:00Z","v":28707,"vw":28.960111},{"c":28.935,"h":28.985,"l":28.925,"n":517,"o":28.965,"t":"2026-10-20T15:20:00Z","v":28751,"vw":28.955307},{"c":28.915,"h":28.94,"l":28.895,"n":440,"o":28.94,"t":"2026-10-20T15:25:00Z","v":23145,"vw":28.914072},{"c":28.825,"h":28.915,"l":28.82,"n":487,"o":28.915,"t":"2026-10-20T15:30:00Z","v":33926,"vw":28.881871},{"c":28.87,"h":28.875,"l":28.815,"n":464,"o":28.825,"t":"2026-10-20T15:35:00Z","v":25269,"vw":28.844222},{"c":28.87,"h":28.895,"l":28.87,"n":396,"o":28.87,"t":"2026-10-20T15:40:00Z","v":26158,"vw":28.880838},{"c":28.795,"h":28.86,"l":28.785,"n":443,"o":28.86,"t":"2026-10-20T15:45:00Z","v":19014,"vw":28.813248},{"c":28.83,"h":28.83,"l":28.785,"n":336,"o":28.79,"t":"2026-10-20T15:50:00Z","v":15080,"vw":28.79913},{"c":28.755,"h":28.825,"l":28.75,"n":298,"o":28.825,"t":"2026-10-20T15:55:00Z","v":14792,"vw":28.798326},{"c":28.77,"h":28.775,"l":28.755,"n":356,"o":28.755,"t":"2026-10-20T16:00:00Z","v":15670,"vw":28.765018},{"c":28.76,"h":28.78,"l":28.755,"n":358,"o":28.775,"t":"2026-10-20T16:05:00Z","v":19359,"vw":28.766449},{"c":28.76,"h":28.775,"l":28.725,"n":425,"o":28.76,"t":"2026-10-20T16:10:00Z","v":28280,"vw":28.745879},{"c":28.715,"h":28.775,"l":28.715,"n":340,"o":28.77,"t":"2026-10-20T16:15:00Z","v":17789,"vw":28.747731},{"c":28.725,"h":28.755,"l":28.705,"n":412,"o":28.715,"t":"2026-10-20T16:20:00Z","v":22118,"vw":28.728718},{"c":28.755,"h":28.76,"l":28.7,"n":334,"o":28.725,"t":"2026-10-20T16:25:00Z","v":15380,"vw":28.730677},{"c":28.74,"h":28.786,"l":28.74,"n":372,"o":28.755,"t":"2026-10-20T16:30:00Z","v":17350,"vw":28.762888},{"c":28.72,"h":28.756,"l":28.72,"n":332,"o":28.74,"t":"2026-10-20T16:35:00Z","v":19111,"vw":28.744139},{"c":28.755,"h":28.755,"l":28.715,"n":430,"o":28.72,"t":"2026-10-20T16:40:00Z","v":24612,"vw":28.740539},{"c":28.755,"h":28.77,"l":28.735,"n":394,"o":28.756,"t":"2026-10-20T16:45:00Z","v":15752,"vw":28.752818},{"c":28.745,"h":28.79,"l":28.74,"n":441,"o":28.755,"t":"2026-10-20T16:50:00Z","v":18569,"vw":28.767842},{"c":28.71,"h":28.755,"l":28.705,"n":356,"o":28.745,"t":"2026-10-20T16:55:00Z","v":12922,"vw":28.731149},{"c":28.735,"h":28.74,"l":28.705,"n":415,"o":28.705,"t":"2026-10-20T17:00:00Z","v":25231,"vw":28.72676},{"c":28.735,"h":28.745,"l":28.725,"n":349,"o":28.74,"t":"2026-10-20T17:05:00Z","v":14268,"vw":28.735594},{"c":28.755,"h":28.7572,"l":28.725,"n":412,"o":28.735,"t":"2026-10-20T17:10:00Z","v":18710,"vw":28.743361},{"c":28.765,"h":28.765,"l":28.755,"n":320,"o":28.76,"t":"2026-10-20T17:15:00Z","v":12652,"vw":28.758882},{"c":28.765,"h":28.795,"l":28.74,"n":546,"o":28.76,"t":"2026-10-20T17:20:00Z","v":25288,"vw":28.76968},{"c":28.77,"h":28.775,"l":28.7528,"n":442,"o":28.76,"t":"2026-10-20T17:25:00Z","v":46441,"vw":28.767431},{"c":28.745,"h":28.79,"l":28.735,"n":479,"o":28.77,"t":"2026-10-20T17:30:00Z","v":53547,"vw":28.776216},{"c":28.745,"h":28.755,"l":28.745,"n":292,"o":28.745,"t":"2026-10-20T17:35:00Z","v":10863,"vw":28.749453},{"c":28.765,"h":28.775,"l":28.74,"n":456,"o":28.75,"t":"2026-10-20T17:40:00Z","v":25136,"vw":28.758923},{"c":28.765,"h":28.775,"l":28.755,"n":360,"o":28.765,"t":"2026-10-20T17:45:00Z","v":14622,"vw":28.762767},{"c":28.81,"h":28.815,"l":28.765,"n":382,"o":28.765,"t":"2026-10-20T17:50:00Z","v":14290,"vw":28.794469},{"c":28.805,"h":28.815,"l":28.785,"n":444,"o":28.81,"t":"2026-10-20T17:55:00Z","v":17554,"vw":28.79933},{"c":28.81,"h":28.835,"l":28.795,"n":636,"o":28.805,"t":"2026-10-20T18:00:00Z","v":91447,"vw":28.80232},{"c":28.785,"h":28.83,"l":28.785,"n":410,"o":28.815,"t":"2026-10-20T18:05:00Z","v":24605,"vw":28.804031},{"c":28.815,"h":28.815,"l":28.785,"n":304,"o":28.785,"t":"2026-10-20T18:10:00Z","v":15344,"vw":28.798846},{"c":28.77,"h":28.825,"l":28.77,"n":357,"o":28.82,"t":"2026-10-20T18:15:00Z","v":16088,"vw":28.802405},{"c":28.775,"h":28.78,"l":28.765,"n":350,"o":28.77,"t":"2026-10-20T18:20:00Z","v":14445,"vw":28.7725},{"c":28.795,"h":28.795,"l":28.76,"n":459,"o":28.775,"t":"2026-10-20T18:25:00Z","v":18863,"vw":28.777117},{"c":28.79,"h":28.815,"l":28.785,"n":394,"o":28.795,"t":"2026-10-20T18:30:00Z","v":20371,"vw":28.795873},{"c":28.755,"h":28.79,"l":28.755,"n":378,"o":28.79,"t":"2026-10-20T18:35:00Z","v":17318,"vw":28.773995},{"c":28.73,"h":28.755,"l":28.725,"n":361,"o":28.755,"t":"2026-10-20T18:40:00Z","v":19525,"vw":28.744674},{"c":28.745,"h":28.755,"l":28.725,"n":563,"o":28.725,"t":"2026-10-20T18:45:00Z","v":24062,"vw":28.740536},{"c":28.765,"h":28.765,"l":28.72,"n":484,"o":28.74,"t":"2026-10-20T18:50:00Z","v":23716,"vw":28.736737},{"c":28.775,"h":28.785,"l":28.76,"n":474,"o":28.765,"t":"2026-10-20T18:55:00Z","v":22803,"vw":28.771239},{"c":28.735,"h":28.77,"l":28.73,"n":514,"o":28.77,"t":"2026-10-20T19:00:00Z","v":31481,"vw":28.751308},{"c":28.73,"h":28.76,"l":28.725,"n":493,"o":28.73,"t":"2026-10-20T19:05:00Z","v":26818,"vw":28.743651},{"c":28.745,"h":28.75,"l":28.72,"n":510,"o":28.735,"t":"2026-10-20T19:10:00Z","v":20594,"vw":28.735099},{"c":28.755,"h":28.765,"l":28.7401,"n":488,"o":28.75,"t":"2026-10-20T19:15:00Z","v":24977,"vw":28.753339},{"c":28.75,"h":28.765,"l":28.75,"n":542,"o":28.76,"t":"2026-10-20T19:20:00Z","v":29157,"vw":28.757621},{"c":28.785,"h":28.79,"l":28.75,"n":703,"o":28.755,"t":"2026-10-20T19:25:00Z","v":45892,"vw":28.771671},{"c":28.775,"h":28.7899,"l":28.76,"n":733,"o":28.785,"t":"2026-10-20T19:30:00Z","v":38495,"vw":28.778359},{"c":28.725,"h":28.775,"l":28.72,"n":719,"o":28.775,"t":"2026-10-20T19:35:00Z","v":43714,"vw":28.737846},{"c":28.715,"h":28.73,"l":28.695,"n":894,"o":28.72,"t":"2026-10-20T19:40:00Z","v":58875,"vw":28.712494},{"c":28.69,"h":28.73,"l":28.655,"n":1119,"o":28.715,"t":"2026-10-20T19:45:00Z","v":79938,"vw":28.692305},{"c":28.745,"h":28.75,"l":28.69,"n":1181,"o":28.69,"t":"2026-10-20T19:50:00Z","v":100548,"vw":28.721547},{"c":28.78,"h":28.785,"l":28.72,"n":4637,"o":28.74,"t":"2026-10-20T19:55:00Z","v":442433,"vw":28.762807},{"c":28.78,"h":28.78,"l":28.77,"n":76,"o":28.77,"t":"2026-10-20T20:00:00Z","v":770086,"vw":28.779995},{"c":28.975,"h":29.32,"l":28.95,"n":397,"o":29.22,"t":"2026-10-21T13:30:00Z","v":62345,"vw":29.130272},{"c":28.99,"h":29.025,"l":28.95,"n":255,"o":28.975,"t":"2026-10-21T13:35:00Z","v":16056,"vw":28.990382},{"c":29.095,"h":29.11,"l":28.955,"n":258,"o":29,"t":"2026-10-21T13:40:00Z","v":18894,"vw":29.046478},{"c":29.185,"h":29.21,"l":29.07,"n":347,"o":29.1,"t":"2026-10-21T13:45:00Z","v":21008,"vw":29.148057},{"c":29.18,"h":29.21,"l":29.155,"n":358,"o":29.2,"t":"2026-10-21T13:50:00Z","v":16958,"vw":29.185012},{"c":29.135,"h":29.2,"l":29.12,"n":240,"o":29.17,"t":"2026-10-21T13:55:00Z","v":11582,"vw":29.155111},{"c":29.06,"h":29.125,"l":29.035,"n":454,"o":29.11,"t":"2026-10-21T14:00:00Z","v":29466,"vw":29.081505},{"c":29.045,"h":29.08,"l":28.985,"n":883,"o":29.06,"t":"2026-10-21T14:05:00Z","v":83971,"vw":29.044439},{"c":29.12,"h":29.15,"l":29.05,"n":502,"o":29.05,"t":"2026-10-21T14:10:00Z","v":34290,"vw":29.114172},{"c":29.125,"h":29.195,"l":29.11,"n":1023,"o":29.12,"t":"2026-10-21T14:15:00Z","v":180550,"vw":29.147795},{"c":29.185,"h":29.215,"l":29.1,"n":1115,"o":29.12,"t":"2026-10-21T14:20:00Z","v":178606,"vw":29.171316},{"c":29.2,"h":29.22,"l":29.15,"n":533,"o":29.18,"t":"2026-10-21T14:25:00Z","v":32728,"vw":29.18456},{"c":29.245,"h":29.255,"l":29.195,"n":503,"o":29.21,"t":"2026-10-21T14:30:00Z","v":35647,"vw":29.220811},{"c":29.22,"h":29.26,"l":29.2,"n":485,"o":29.245,"t":"2026-10-21T14:35:00Z","v":25387,"vw":29.232681},{"c":29.275,"h":29.275,"l":29.21,"n":451,"o":29.23,"t":"2026-10-21T14:40:00Z","v":20395,"vw":29.239151},{"c":29.32,"h":29.335,"l":29.28,"n":616,"o":29.28,"t":"2026-10-21T14:45:00Z","v":30497,"vw":29.302284},{"c":29.295,"h":29.355,"l":29.255,"n":689,"o":29.325,"t":"2026-10-21T14:50:00Z","v":49330,"vw":29.294906},{"c":29.195,"h":29.3,"l":29.195,"n":1530,"o":29.295,"t":"2026-10-21T14:55:00Z","v":249383,"vw":29.256363},{"c":29.225,"h":29.23,"l":29.185,"n":412,"o":29.19,"t":"2026-10-21T15:00:00Z","v":26434,"vw":29.210655},{"c":29.225,"h":29.245,"l":29.205,"n":466,"o":29.23,"t":"2026-10-21T15:05:00Z","v":35703,"vw":29.230205},{"c":29.275,"h":29.295,"l":29.22,"n":380,"o":29.225,"t":"2026-10-21T15:10:00Z","v":22997,"vw":29.274435},{"c":29.215,"h":29.288,"l":29.21,"n":365,"o":29.28,"t":"2026-10-21T15:15:00Z","v":21831,"vw":29.256232},{"c":29.22,"h":29.24,"l":29.2,"n":407,"o":29.22,"t":"2026-10-21T15:20:00Z","v":22793,"vw":29.222453},{"c":29.3,"h":29.315,"l":29.21,"n":485,"o":29.22,"t":"2026-10-21T15:25:00Z","v":28130,"vw":29.258292},{"c":29.305,"h":29.335,"l":29.285,"n":318,"o":29.305,"t":"2026-10-21T15:30:00Z","v":14162,"vw":29.309165},{"c":29.31,"h":29.315,"l":29.29,"n":362,"o":29.305,"t":"2026-10-21T15:35:00Z","v":18336,"vw":29.302333},{"c":29.305,"h":29.315,"l":29.285,"n":428,"o":29.31,"t":"2026-10-21T15:40:00Z","v":24182,"vw":29.29744},{"c":29.295,"h":29.31,"l":29.275,"n":501,"o":29.305,"t":"2026-10-21T15:45:00Z","v":41135,"vw":29.299412},{"c":29.295,"h":29.305,"l":29.295,"n":309,"o":29.3,"t":"2026-10-21T15:50:00Z","v":12784,"vw":29.298823},{"c":29.3,"h":29.305,"l":29.275,"n":478,"o":29.295,"t":"2026-10-21T15:55:00Z","v":27604,"vw":29.290652},{"c":29.295,"h":29.325,"l":29.295,"n":364,"o":29.3,"t":"2026-10-21T16:00:00Z","v":17585,"vw":29.306543},{"c":29.275,"h":29.295,"l":29.26,"n":414,"o":29.295,"t":"2026-10-21T16:05:00Z","v":24446,"vw":29.279073},{"c":29.32,"h":29.32,"l":29.265,"n":456,"o":29.275,"t":"2026-10-21T16:10:00Z","v":25610,"vw":29.279306},{"c":29.295,"h":29.325,"l":29.285,"n":370,"o":29.325,"t":"2026-10-21T16:15:00Z","v":22095,"vw":29.303901},{"c":29.295,"h":29.305,"l":29.25,"n":489,"o":29.3,"t":"2026-10-21T16:20:00Z","v":27852,"vw":29.285243},{"c":29.305,"h":29.325,"l":29.295,"n":368,"o":29.295,"t":"2026-10-21T16:25:00Z","v":22290,"vw":29.308558},{"c":29.28,"h":29.305,"l":29.26,"n":413,"o":29.305,"t":"2026-10-21T16:30:00Z","v":22432,"vw":29.286306},{"c":29.395,"h":29.42,"l":29.235,"n":1157,"o":29.275,"t":"2026-10-21T16:35:00Z","v":57712,"vw":29.309999},{"c":29.33,"h":29.42,"l":29.3,"n":619,"o":29.4,"t":"2026-10-21T16:40:00Z","v":27849,"vw":29.34109},{"c":29.29,"h":29.33,"l":29.275,"n":587,"o":29.33,"t":"2026-10-21T16:45:00Z","v":30363,"vw":29.298796},{"c":29.305,"h":29.305,"l":29.275,"n":396,"o":29.295,"t":"2026-10-21T16:50:00Z","v":17070,"vw":29.284616},{"c":29.285,"h":29.3,"l":29.275,"n":510,"o":29.3,"t":"2026-10-21T16:55:00Z","v":19860,"vw":29.284236},{"c":29.265,"h":29.285,"l":29.255,"n":527,"o":29.285,"t":"2026-10-21T17:00:00Z","v":25178,"vw":29.276285},{"c":29.325,"h":29.325,"l":29.275,"n":468,"o":29.28,"t":"2026-10-21T17:05:00Z","v":19951,"vw":29.289574},{"c":29.335,"h":29.335,"l":29.31,"n":454,"o":29.325,"t":"2026-10-21T17:10:00Z","v":19582,"vw":29.325289},{"c":29.345,"h":29.345,"l":29.32,"n":653,"o":29.335,"t":"2026-10-21T17:15:00Z","v":35407,"vw":29.331071},{"c":29.345,"h":29.355,"l":29.31,"n":621,"o":29.345,"t":"2026-10-21T17:20:00Z","v":32544,"vw":29.334717},{"c":29.36,"h":29.36,"l":29.345,"n":526,"o":29.345,"t":"2026-10-21T17:25:00Z","v":18178,"vw":29.351951},{"c":29.365,"h":29.38,"l":29.35,"n":825,"o":29.365,"t":"2026-10-21T17:30:00Z","v":50294,"vw":29.369167},{"c":29.345,"h":29.375,"l":29.34,"n":532,"o":29.365,"t":"2026-10-21T17:35:00Z","v":19550,"vw":29.358726},{"c":29.355,"h":29.38,"l":29.345,"n":614,"o":29.345,"t":"2026-10-21T17:40:00Z","v":26736,"vw":29.363808},{"c":29.395,"h":29.4,"l":29.36,"n":553,"o":29.36,"t":"2026-10-21T17:45:00Z","v":35148,"vw":29.384975},{"c":29.415,"h":29.415,"l":29.395,"n":428,"o":29.395,"t":"2026-10-21T17:50:00Z","v":18059,"vw":29.402594},{"c":29.375,"h":29.4158,"l":29.375,"n":528,"o":29.415,"t":"2026-10-21T17:55:00Z","v":24315,"vw":29.399079},{"c":29.395,"h":29.4,"l":29.38,"n":501,"o":29.38,"t":"2026-10-21T18:00:00Z","v":23817,"vw":29.389392},{"c":29.365,"h":29.395,"l":29.36,"n":401,"o":29.395,"t":"2026-10-21T18:05:00Z","v":21271,"vw":29.376951},{"c":29.42,"h":29.425,"l":29.37,"n":596,"o":29.37,"t":"2026-10-21T18:10:00Z","v":27960,"vw":29.396549},{"c":29.395,"h":29.44,"l":29.395,"n":541,"o":29.42,"t":"2026-10-21T18:15:00Z","v":26031,"vw":29.415623},{"c":29.405,"h":29.42,"l":29.36,"n":641,"o":29.395,"t":"2026-10-21T18:20:00Z","v":34259,"vw":29.386667},{"c":29.405,"h":29.41,"l":29.395,"n":376,"o":29.41,"t":"2026-10-21T18:25:00Z","v":16647,"vw":29.404012},{"c":29.35,"h":29.41,"l":29.335,"n":770,"o":29.405,"t":"2026-10-21T18:30:00Z","v":39790,"vw":29.362647},{"c":29.365,"h":29.365,"l":29.345,"n":486,"o":29.355,"t":"2026-10-21T18:35:00Z","v":21409,"vw":29.352385},{"c":29.35,"h":29.37,"l":29.35,"n":566,"o":29.365,"t":"2026-10-21T18:40:00Z","v":34689,"vw":29.360632},{"c":29.28,"h":29.365,"l":29.27,"n":1019,"o":29.355,"t":"2026-10-21T18:45:00Z","v":61138,"vw":29.330349},{"c":29.235,"h":29.295,"l":29.215,"n":837,"o":29.28,"t":"2026-10-21T18:50:00Z","v":46450,"vw":29.244357},{"c":29.125,"h":29.23,"l":29.125,"n":828,"o":29.23,"t":"2026-10-21T18:55:00Z","v":37151,"vw":29.175241},{"c":29.01,"h":29.125,"l":28.95,"n":1569,"o":29.125,"t":"2026-10-21T19:00:00Z","v":87543,"vw":29.046138},{"c":28.99,"h":29.015,"l":28.925,"n":789,"o":28.99,"t":"2026-10-21T19:05:00Z","v":40097,"vw":28.975237},{"c":28.945,"h":29,"l":28.935,"n":803,"o":28.97,"t":"2026-10-21T19:10:00Z","v":36869,"vw":28.955733},{"c":29.035,"h":29.045,"l":28.945,"n":923,"o":28.945,"t":"2026-10-21T19:15:00Z","v":92298,"vw":29.009168},{"c":28.925,"h":29.055,"l":28.885,"n":2510,"o":29.035,"t":"2026-10-21T19:20:00Z","v":253412,"vw":28.968102},{"c":29.075,"h":29.08,"l":28.93,"n":946,"o":28.93,"t":"2026-10-21T19:25:00Z","v":68598,"vw":28.97741},{"c":29.065,"h":29.105,"l":29.065,"n":791,"o":29.08,"t":"2026-10-21T19:30:00Z","v":59220,"vw":29.086069},{"c":29.08,"h":29.085,"l":29.045,"n":716,"o":29.07,"t":"2026-10-21T19:35:00Z","v":104285,"vw":29.067757},{"c":29.115,"h":29.115,"l":29.065,"n":884,"o":29.075,"t":"2026-10-21T19:40:00Z","v":67133,"vw":29.092379},{"c":29.115,"h":29.145,"l":29.105,"n":1519,"o":29.115,"t":"2026-10-21T19:45:00Z","v":115824,"vw":29.125301},{"c":29.195,"h":29.205,"l":29.105,"n":1769,"o":29.11,"t":"2026-10-21T19:50:00Z","v":151295,"vw":29.167905},{"c":29.24,"h":29.265,"l":29.16,"n":5135,"o":29.19,"t":"2026-10-21T19:55:00Z","v":556514,"vw":29.201495},{"c":29.25,"h":29.25,"l":29.24,"n":73,"o":29.24,"t":"2026-10-21T20:00:00Z","v":1193415,"vw":29.249949},{"c":28.85,"h":28.91,"l":28.85,"n":4,"o":28.91,"t":"2026-10-21T20:30:00Z","v":1007,"vw":28.887383},{"c":28.7017,"h":28.7017,"l":28.7017,"n":5,"o":28.7017,"t":"2026-10-22T08:00:00Z","v":2554,"vw":28.7017},{"c":28.82,"h":28.82,"l":28.82,"n":2,"o":28.82,"t":"2026-10-22T11:30:00Z","v":209,"vw":28.82},{"c":28.89,"h":28.89,"l":28.87,"n":5,"o":28.87,"t":"2026-10-22T11:35:00Z","v":865,"vw":28.8775},{"c":28.8,"h":28.8,"l":28.75,"n":4,"o":28.75,"t":"2026-10-22T12:50:00Z","v":1420,"vw":28.770741},{"c":28.9,"h":28.925,"l":28.51,"n":308,"o":28.72,"t":"2026-10-22T13:30:00Z","v":72621,"vw":28.783334},{"c":28.98,"h":29.12,"l":28.86,"n":437,"o":28.9,"t":"2026-10-22T13:35:00Z","v":30604,"vw":29.005905},{"c":29.095,"h":29.095,"l":28.99,"n":429,"o":29,"t":"2026-10-22T13:40:00Z","v":29204,"vw":29.028614},{"c":29.245,"h":29.255,"l":29.05,"n":356,"o":29.08,"t":"2026-10-22T13:45:00Z","v":16394,"vw":29.189461},{"c":29.24,"h":29.24,"l":29.15,"n":421,"o":29.24,"t":"2026-10-22T13:50:00Z","v":21397,"vw":29.203011},{"c":29.2679,"h":29.38,"l":29.24,"n":425,"o":29.26,"t":"2026-10-22T13:55:00Z","v":22952,"vw":29.312864},{"c":29.305,"h":29.32,"l":29.24,"n":451,"o":29.29,"t":"2026-10-22T14:00:00Z","v":35091,"vw":29.29718},{"c":29.12,"h":29.31,"l":29.12,"n":755,"o":29.31,"t":"2026-10-22T14:05:00Z","v":51804,"vw":29.193895},{"c":29.095,"h":29.126,"l":29.065,"n":876,"o":29.111,"t":"2026-10-22T14:10:00Z","v":48680,"vw":29.092695},{"c":29.1,"h":29.1,"l":29.025,"n":1039,"o":29.095,"t":"2026-10-22T14:15:00Z","v":82798,"vw":29.062027},{"c":28.98,"h":29.105,"l":28.93,"n":877,"o":29.105,"t":"2026-10-22T14:20:00Z","v":50919,"vw":28.997702},{"c":28.83,"h":28.99,"l":28.795,"n":890,"o":28.98,"t":"2026-10-22T14:25:00Z","v":49661,"vw":28.874853},{"c":28.78,"h":28.855,"l":28.74,"n":1496,"o":28.825,"t":"2026-10-22T14:30:00Z","v":121522,"vw":28.792068},{"c":28.76,"h":28.785,"l":28.705,"n":748,"o":28.77,"t":"2026-10-22T14:35:00Z","v":46901,"vw":28.745437},{"c":28.87,"h":28.87,"l":28.725,"n":762,"o":28.75,"t":"2026-10-22T14:40:00Z","v":46547,"vw":28.783607},{"c":28.715,"h":28.87,"l":28.695,"n":1074,"o":28.865,"t":"2026-10-22T14:45:00Z","v":68293,"vw":28.770925},{"c":28.73,"h":28.755,"l":28.66,"n":1936,"o":28.72,"t":"2026-10-22T14:50:00Z","v":153949,"vw":28.705423},{"c":28.64,"h":28.765,"l":28.575,"n":2284,"o":28.74,"t":"2026-10-22T14:55:00Z","v":200859,"vw":28.656012},{"c":28.61,"h":28.67,"l":28.57,"n":1261,"o":28.645,"t":"2026-10-22T15:00:00Z","v":112979,"vw":28.621835},{"c":28.65,"h":28.66,"l":28.59,"n":922,"o":28.615,"t":"2026-10-22T15:05:00Z","v":74472,"vw":28.632241},{"c":28.625,"h":28.7,"l":28.615,"n":1000,"o":28.645,"t":"2026-10-22T15:10:00Z","v":79884,"vw":28.671105},{"c":28.765,"h":28.785,"l":28.63,"n":649,"o":28.64,"t":"2026-10-22T15:15:00Z","v":42874,"vw":28.710723},{"c":28.725,"h":28.785,"l":28.725,"n":523,"o":28.77,"t":"2026-10-22T15:20:00Z","v":27315,"vw":28.756957},{"c":28.65,"h":28.745,"l":28.625,"n":779,"o":28.725,"t":"2026-10-22T15:25:00Z","v":52633,"vw":28.686227},{"c":28.705,"h":28.705,"l":28.615,"n":729,"o":28.64,"t":"2026-10-22T15:30:00Z","v":43100,"vw":28.659639},{"c":28.675,"h":28.7555,"l":28.675,"n":832,"o":28.705,"t":"2026-10-22T15:35:00Z","v":59033,"vw":28.720228},{"c":28.665,"h":28.715,"l":28.63,"n":884,"o":28.675,"t":"2026-10-22T15:40:00Z","v":65189,"vw":28.669081},{"c":28.68,"h":28.715,"l":28.67,"n":706,"o":28.67,"t":"2026-10-22T15:45:00Z","v":47541,"vw":28.697107},{"c":28.64,"h":28.7,"l":28.61,"n":788,"o":28.675,"t":"2026-10-22T15:50:00Z","v":50109,"vw":28.652909},{"c":28.675,"h":28.715,"l":28.635,"n":587,"o":28.645,"t":"2026-10-22T15:55:00Z","v":34022,"vw":28.683977},{"c":28.725,"h":28.75,"l":28.68,"n":744,"o":28.68,"t":"2026-10-22T16:00:00Z","v":49389,"vw":28.721041},{"c":28.665,"h":28.755,"l":28.59,"n":817,"o":28.725,"t":"2026-10-22T16:05:00Z","v":56382,"vw":28.680345},{"c":28.685,"h":28.685,"l":28.625,"n":494,"o":28.67,"t":"2026-10-22T16:10:00Z","v":28790,"vw":28.657128},{"c":28.725,"h":28.73,"l":28.685,"n":667,"o":28.69,"t":"2026-10-22T16:15:00Z","v":40856,"vw":28.707855},{"c":28.785,"h":28.795,"l":28.725,"n":971,"o":28.725,"t":"2026-10-22T16:20:00Z","v":67679,"vw":28.769049},{"c":28.75,"h":28.795,"l":28.74,"n":549,"o":28.7845,"t":"2026-10-22T16:25:00Z","v":49035,"vw":28.771365},{"c":28.735,"h":28.745,"l":28.705,"n":648,"o":28.74,"t":"2026-10-22T16:30:00Z","v":44670,"vw":28.727909},{"c":28.705,"h":28.745,"l":28.69,"n":590,"o":28.7301,"t":"2026-10-22T16:35:00Z","v":42280,"vw":28.720872},{"c":28.655,"h":28.7,"l":28.635,"n":629,"o":28.7,"t":"2026-10-22T16:40:00Z","v":41793,"vw":28.657833},{"c":28.645,"h":28.67,"l":28.58,"n":653,"o":28.66,"t":"2026-10-22T16:45:00Z","v":45128,"vw":28.620266},{"c":28.655,"h":28.69,"l":28.605,"n":788,"o":28.645,"t":"2026-10-22T16:50:00Z","v":67434,"vw":28.646275},{"c":28.635,"h":28.675,"l":28.605,"n":741,"o":28.655,"t":"2026-10-22T16:55:00Z","v":48094,"vw":28.637693},{"c":28.61,"h":28.67,"l":28.595,"n":587,"o":28.64,"t":"2026-10-22T17:00:00Z","v":40180,"vw":28.628928},{"c":28.565,"h":28.625,"l":28.55,"n":452,"o":28.61,"t":"2026-10-22T17:05:00Z","v":28909,"vw":28.595643},{"c":28.635,"h":28.635,"l":28.545,"n":512,"o":28.565,"t":"2026-10-22T17:10:00Z","v":43172,"vw":28.581602},{"c":28.615,"h":28.655,"l":28.6,"n":739,"o":28.635,"t":"2026-10-22T17:15:00Z","v":52950,"vw":28.624068},{"c":28.645,"h":28.685,"l":28.605,"n":713,"o":28.615,"t":"2026-10-22T17:20:00Z","v":56725,"vw":28.64306},{"c":28.675,"h":28.68,"l":28.635,"n":549,"o":28.645,"t":"2026-10-22T17:25:00Z","v":33169,"vw":28.656554},{"c":28.73,"h":28.745,"l":28.665,"n":721,"o":28.67,"t":"2026-10-22T17:30:00Z","v":64171,"vw":28.695487},{"c":28.685,"h":28.75,"l":28.68,"n":570,"o":28.74,"t":"2026-10-22T17:35:00Z","v":43933,"vw":28.706171},{"c":28.695,"h":28.695,"l":28.68,"n":422,"o":28.685,"t":"2026-10-22T17:40:00Z","v":30771,"vw":28.689653},{"c":28.67,"h":28.695,"l":28.66,"n":584,"o":28.695,"t":"2026-10-22T17:45:00Z","v":46888,"vw":28.680847},{"c":28.655,"h":28.67,"l":28.625,"n":496,"o":28.66,"t":"2026-10-22T17:50:00Z","v":36372,"vw":28.651106},{"c":28.67,"h":28.67,"l":28.635,"n":531,"o":28.66,"t":"2026-10-22T17:55:00Z","v":37961,"vw":28.655144},{"c":28.545,"h":28.675,"l":28.53,"n":633,"o":28.67,"t":"2026-10-22T18:00:00Z","v":40262,"vw":28.588673},{"c":28.605,"h":28.62,"l":28.54,"n":655,"o":28.54,"t":"2026-10-22T18:05:00Z","v":47928,"vw":28.583934},{"c":28.615,"h":28.645,"l":28.585,"n":622,"o":28.605,"t":"2026-10-22T18:10:00Z","v":46951,"vw":28.617904},{"c":28.665,"h":28.665,"l":28.615,"n":631,"o":28.615,"t":"2026-10-22T18:15:00Z","v":43271,"vw":28.637224},{"c":28.665,"h":28.685,"l":28.655,"n":548,"o":28.67,"t":"2026-10-22T18:20:00Z","v":35268,"vw":28.670372},{"c":28.635,"h":28.71,"l":28.625,"n":965,"o":28.67,"t":"2026-10-22T18:25:00Z","v":119605,"vw":28.680351},{"c":28.655,"h":28.66,"l":28.6201,"n":622,"o":28.635,"t":"2026-10-22T18:30:00Z","v":42326,"vw":28.6363},{"c":28.635,"h":28.66,"l":28.615,"n":556,"o":28.655,"t":"2026-10-22T18:35:00Z","v":43505,"vw":28.639079},{"c":28.635,"h":28.645,"l":28.625,"n":504,"o":28.635,"t":"2026-10-22T18:40:00Z","v":30445,"vw":28.634277},{"c":28.645,"h":28.675,"l":28.635,"n":731,"o":28.635,"t":"2026-10-22T18:45:00Z","v":44005,"vw":28.655043},{"c":28.65,"h":28.66,"l":28.61,"n":1259,"o":28.645,"t":"2026-10-22T18:50:00Z","v":88221,"vw":28.627088},{"c":28.605,"h":28.675,"l":28.6,"n":744,"o":28.6525,"t":"2026-10-22T18:55:00Z","v":42713,"vw":28.645097},{"c":28.585,"h":28.6,"l":28.55,"n":878,"o":28.6,"t":"2026-10-22T19:00:00Z","v":81842,"vw":28.575322},{"c":28.635,"h":28.655,"l":28.57,"n":683,"o":28.585,"t":"2026-10-22T19:05:00Z","v":41836,"vw":28.621143},{"c":28.675,"h":28.73,"l":28.635,"n":809,"o":28.635,"t":"2026-10-22T19:10:00Z","v":47841,"vw":28.678638},{"c":28.645,"h":28.685,"l":28.64,"n":718,"o":28.675,"t":"2026-10-22T19:15:00Z","v":51486,"vw":28.664135},{"c":28.655,"h":28.695,"l":28.625,"n":809,"o":28.645,"t":"2026-10-22T19:20:00Z","v":49832,"vw":28.663189},{"c":28.735,"h":28.735,"l":28.65,"n":803,"o":28.655,"t":"2026-10-22T19:25:00Z","v":51856,"vw":28.685641},{"c":28.76,"h":28.805,"l":28.73,"n":1141,"o":28.74,"t":"2026-10-22T19:30:00Z","v":91459,"vw":28.75843},{"c":28.795,"h":28.82,"l":28.745,"n":1110,"o":28.765,"t":"2026-10-22T19:35:00Z","v":81086,"vw":28.784962},{"c":28.77,"h":28.805,"l":28.75,"n":1016,"o":28.795,"t":"2026-10-22T19:40:00Z","v":86153,"vw":28.776819},{"c":28.715,"h":28.77,"l":28.66,"n":1617,"o":28.77,"t":"2026-10-22T19:45:00Z","v":135497,"vw":28.70297},{"c":28.855,"h":28.86,"l":28.7,"n":2111,"o":28.72,"t":"2026-10-22T19:50:00Z","v":196053,"vw":28.794387},{"c":28.78,"h":28.885,"l":28.755,"n":4434,"o":28.855,"t":"2026-10-22T19:55:00Z","v":482714,"vw":28.784526},{"c":28.79,"h":28.79,"l":28.79,"n":76,"o":28.79,"t":"2026-10-22T20:00:00Z","v":1077952,"vw":28.79},{"c":28.7395,"h":28.7395,"l":28.7395,"n":1,"o":28.7395,"t":"2026-10-22T20:10:00Z","v":34823,"vw":28.7395},{"c":28.325,"h":28.565,"l":28.19,"n":306,"o":28.41,"t":"2026-10-23T13:30:00Z","v":50701,"vw":28.341933},{"c":28.21,"h":28.37,"l":28.21,"n":744,"o":28.34,"t":"2026-10-23T13:35:00Z","v":125664,"vw":28.274455},{"c":28.44,"h":28.445,"l":28.22,"n":433,"o":28.22,"t":"2026-10-23T13:40:00Z","v":39325,"vw":28.323186},{"c":28.445,"h":28.52,"l":28.37,"n":514,"o":28.44,"t":"2026-10-23T13:45:00Z","v":28748,"vw":28.448362},{"c":28.415,"h":28.47,"l":28.4,"n":544,"o":28.44,"t":"2026-10-23T13:50:00Z","v":31716,"vw":28.43385},{"c":28.365,"h":28.405,"l":28.33,"n":449,"o":28.405,"t":"2026-10-23T13:55:00Z","v":60800,"vw":28.35327},{"c":28.33,"h":28.431,"l":28.28,"n":1004,"o":28.365,"t":"2026-10-23T14:00:00Z","v":183265,"vw":28.362707},{"c":28.285,"h":28.325,"l":28.23,"n":879,"o":28.31,"t":"2026-10-23T14:05:00Z","v":82994,"vw":28.276912},{"c":28.295,"h":28.31,"l":28.205,"n":808,"o":28.285,"t":"2026-10-23T14:10:00Z","v":63665,"vw":28.253569},{"c":28.2343,"h":28.32,"l":28.22,"n":614,"o":28.31,"t":"2026-10-23T14:15:00Z","v":35174,"vw":28.258592},{"c":28.29,"h":28.29,"l":28.2,"n":644,"o":28.225,"t":"2026-10-23T14:20:00Z","v":50367,"vw":28.241795},{"c":28.295,"h":28.35,"l":28.24,"n":623,"o":28.28,"t":"2026-10-23T14:25:00Z","v":32330,"vw":28.286629},{"c":28.26,"h":28.315,"l":28.22,"n":544,"o":28.285,"t":"2026-10-23T14:30:00Z","v":35914,"vw":28.27808},{"c":28.315,"h":28.32,"l":28.245,"n":490,"o":28.255,"t":"2026-10-23T14:35:00Z","v":29113,"vw":28.280582},{"c":28.445,"h":28.455,"l":28.315,"n":846,"o":28.32,"t":"2026-10-23T14:40:00Z","v":120724,"vw":28.422898},{"c":28.465,"h":28.5,"l":28.42,"n":1423,"o":28.44,"t":"2026-10-23T14:45:00Z","v":177353,"vw":28.467461},{"c":28.445,"h":28.495,"l":28.41,"n":1212,"o":28.475,"t":"2026-10-23T14:50:00Z","v":161680,"vw":28.467621},{"c":28.49,"h":28.505,"l":28.435,"n":851,"o":28.445,"t":"2026-10-23T14:55:00Z","v":67755,"vw":28.461549},{"c":28.415,"h":28.49,"l":28.415,"n":586,"o":28.48,"t":"2026-10-23T15:00:00Z","v":41030,"vw":28.45548},{"c":28.355,"h":28.455,"l":28.355,"n":1251,"o":28.41,"t":"2026-10-23T15:05:00Z","v":194869,"vw":28.413244},{"c":28.43,"h":28.46,"l":28.34,"n":715,"o":28.36,"t":"2026-10-23T15:10:00Z","v":48949,"vw":28.402537},{"c":28.54,"h":28.555,"l":28.425,"n":557,"o":28.425,"t":"2026-10-23T15:15:00Z","v":36757,"vw":28.484304},{"c":28.505,"h":28.55,"l":28.495,"n":547,"o":28.53,"t":"2026-10-23T15:20:00Z","v":33937,"vw":28.517306},{"c":28.52,"h":28.55,"l":28.495,"n":596,"o":28.505,"t":"2026-10-23T15:25:00Z","v":31324,"vw":28.523944},{"c":28.53,"h":28.53,"l":28.505,"n":436,"o":28.52,"t":"2026-10-23T15:30:00Z","v":25207,"vw":28.520374},{"c":28.48,"h":28.525,"l":28.455,"n":396,"o":28.51,"t":"2026-10-23T15:35:00Z","v":16917,"vw":28.480639},{"c":28.46,"h":28.505,"l":28.44,"n":364,"o":28.475,"t":"2026-10-23T15:40:00Z","v":18971,"vw":28.479067},{"c":28.465,"h":28.485,"l":28.455,"n":357,"o":28.47,"t":"2026-10-23T15:45:00Z","v":15499,"vw":28.470068},{"c":28.485,"h":28.5,"l":28.465,"n":318,"o":28.465,"t":"2026-10-23T15:50:00Z","v":13927,"vw":28.480539},{"c":28.52,"h":28.52,"l":28.475,"n":334,"o":28.485,"t":"2026-10-23T15:55:00Z","v":15205,"vw":28.495969},{"c":28.495,"h":28.52,"l":28.475,"n":490,"o":28.515,"t":"2026-10-23T16:00:00Z","v":29580,"vw":28.4998},{"c":28.51,"h":28.515,"l":28.48,"n":384,"o":28.49,"t":"2026-10-23T16:05:00Z","v":27411,"vw":28.50216},{"c":28.525,"h":28.535,"l":28.505,"n":265,"o":28.51,"t":"2026-10-23T16:10:00Z","v":16542,"vw":28.519468},{"c":28.505,"h":28.54,"l":28.495,"n":317,"o":28.525,"t":"2026-10-23T16:15:00Z","v":24939,"vw":28.523263},{"c":28.475,"h":28.51,"l":28.465,"n":376,"o":28.5,"t":"2026-10-23T16:20:00Z","v":22303,"vw":28.492639},{"c":28.465,"h":28.49,"l":28.4501,"n":311,"o":28.48,"t":"2026-10-23T16:25:00Z","v":23420,"vw":28.467998},{"c":28.485,"h":28.49,"l":28.435,"n":390,"o":28.47,"t":"2026-10-23T16:30:00Z","v":25698,"vw":28.463262},{"c":28.54,"h":28.54,"l":28.48,"n":340,"o":28.485,"t":"2026-10-23T16:35:00Z","v":20326,"vw":28.510565},{"c":28.54,"h":28.55,"l":28.515,"n":285,"o":28.535,"t":"2026-10-23T16:40:00Z","v":18189,"vw":28.531602},{"c":28.525,"h":28.555,"l":28.495,"n":351,"o":28.54,"t":"2026-10-23T16:45:00Z","v":22344,"vw":28.526864},{"c":28.39,"h":28.53,"l":28.38,"n":555,"o":28.525,"t":"2026-10-23T16:50:00Z","v":41752,"vw":28.442516},{"c":28.45,"h":28.46,"l":28.4,"n":515,"o":28.4,"t":"2026-10-23T16:55:00Z","v":51203,"vw":28.44571},{"c":28.38,"h":28.45,"l":28.37,"n":567,"o":28.45,"t":"2026-10-23T17:00:00Z","v":39490,"vw":28.407801},{"c":28.325,"h":28.395,"l":28.3128,"n":742,"o":28.38,"t":"2026-10-23T17:05:00Z","v":75644,"vw":28.34558},{"c":28.315,"h":28.34,"l":28.31,"n":454,"o":28.32,"t":"2026-10-23T17:10:00Z","v":41489,"vw":28.325234},{"c":28.315,"h":28.341,"l":28.285,"n":520,"o":28.32,"t":"2026-10-23T17:15:00Z","v":36851,"vw":28.308026},{"c":28.2504,"h":28.315,"l":28.25,"n":379,"o":28.315,"t":"2026-10-23T17:20:00Z","v":26500,"vw":28.275578},{"c":28.2201,"h":28.25,"l":28.2,"n":576,"o":28.25,"t":"2026-10-23T17:25:00Z","v":50430,"vw":28.222903},{"c":28.215,"h":28.23,"l":28.175,"n":531,"o":28.225,"t":"2026-10-23T17:30:00Z","v":40312,"vw":28.209862},{"c":28.235,"h":28.235,"l":28.175,"n":389,"o":28.21,"t":"2026-10-23T17:35:00Z","v":26768,"vw":28.200129},{"c":28.235,"h":28.255,"l":28.22,"n":475,"o":28.235,"t":"2026-10-23T17:40:00Z","v":31321,"vw":28.241138},{"c":28.285,"h":28.31,"l":28.24,"n":463,"o":28.24,"t":"2026-10-23T17:45:00Z","v":26101,"vw":28.27825},{"c":28.275,"h":28.305,"l":28.27,"n":463,"o":28.28,"t":"2026-10-23T17:50:00Z","v":29001,"vw":28.284313},{"c":28.315,"h":28.335,"l":28.275,"n":615,"o":28.275,"t":"2026-10-23T17:55:00Z","v":37860,"vw":28.306167},{"c":28.335,"h":28.35,"l":28.295,"n":438,"o":28.315,"t":"2026-10-23T18:00:00Z","v":27427,"vw":28.323073},{"c":28.335,"h":28.36,"l":28.325,"n":406,"o":28.33,"t":"2026-10-23T18:05:00Z","v":25747,"vw":28.341321},{"c":28.34,"h":28.34,"l":28.31,"n":435,"o":28.34,"t":"2026-10-23T18:10:00Z","v":31812,"vw":28.323102},{"c":28.325,"h":28.375,"l":28.325,"n":564,"o":28.34,"t":"2026-10-23T18:15:00Z","v":48577,"vw":28.355058},{"c":28.29,"h":28.335,"l":28.29,"n":476,"o":28.315,"t":"2026-10-23T18:20:00Z","v":34283,"vw":28.316567},{"c":28.35,"h":28.35,"l":28.29,"n":449,"o":28.29,"t":"2026-10-23T18:25:00Z","v":31386,"vw":28.322911},{"c":28.355,"h":28.37,"l":28.33,"n":402,"o":28.355,"t":"2026-10-23T18:30:00Z","v":26285,"vw":28.350356},{"c":28.33,"h":28.375,"l":28.33,"n":377,"o":28.355,"t":"2026-10-23T18:35:00Z","v":26775,"vw":28.355738},{"c":28.335,"h":28.345,"l":28.325,"n":537,"o":28.335,"t":"2026-10-23T18:40:00Z","v":33192,"vw":28.337354},{"c":28.33,"h":28.345,"l":28.32,"n":528,"o":28.335,"t":"2026-10-23T18:45:00Z","v":33501,"vw":28.330069},{"c":28.335,"h":28.37,"l":28.32,"n":844,"o":28.33,"t":"2026-10-23T18:50:00Z","v":71660,"vw":28.348574},{"c":28.325,"h":28.345,"l":28.3,"n":920,"o":28.34,"t":"2026-10-23T18:55:00Z","v":214358,"vw":28.325942},{"c":28.305,"h":28.35,"l":28.295,"n":1082,"o":28.33,"t":"2026-10-23T19:00:00Z","v":136949,"vw":28.324369},{"c":28.305,"h":28.33,"l":28.29,"n":755,"o":28.31,"t":"2026-10-23T19:05:00Z","v":342372,"vw":28.301582},{"c":28.3,"h":28.33,"l":28.28,"n":1019,"o":28.31,"t":"2026-10-23T19:10:00Z","v":141421,"vw":28.302431},{"c":28.34,"h":28.38,"l":28.305,"n":489,"o":28.305,"t":"2026-10-23T19:15:00Z","v":54708,"vw":28.344432}],"history":[{"c":18.02,"h":18.69,"l":17.94,"n":46368,"o":18.49,"t":"2024-10-21T04:00:00Z","v":6701976,"vw":18.208249},{"c":18.04,"h":18.37,"l":17.63,"n":39349,"o":17.84,"t":"2024-10-22T04:00:00Z","v":7080105,"vw":18.097033},{"c":17.5,"h":18,"l":17.185,"n":42103,"o":17.98,"t":"2024-10-23T04:00:00Z","v":5368597,"vw":17.461717},{"c":17.62,"h":17.66,"l":17.435,"n":23016,"o":17.61,"t":"2024-10-24T04:00:00Z","v":2488401,"vw":17.614324},{"c":17.63,"h":17.93,"l":17.575,"n":24012,"o":17.78,"t":"2024-10-25T04:00:00Z","v":2474607,"vw":17.719193},{"c":17.9,"h":18,"l":17.77,"n":22375,"o":17.81,"t":"2024-10-28T04:00:00Z","v":2246504,"vw":17.91684},{"c":17.93,"h":17.99,"l":17.71,"n":23555,"o":17.71,"t":"2024-10-29T04:00:00Z","v":2593170,"vw":17.912097},{"c":17.81,"h":18.3,"l":17.78,"n":27780,"o":17.95,"t":"2024-10-30T04:00:00Z","v":3364183,"vw":17.901995},{"c":17.34,"h":17.765,"l":17.3,"n":29243,"o":17.73,"t":"2024-10-31T04:00:00Z","v":4313463,"vw":17.387918},{"c":17.78,"h":17.84,"l":17.425,"n":25886,"o":17.44,"t":"2024-11-01T04:00:00Z","v":4350249,"vw":17.72599},{"c":17.47,"h":17.76,"l":17.265,"n":28635,"o":17.75,"t":"2024-11-04T05:00:00Z","v":2786823,"vw":17.501407},{"c":17.86,"h":17.89,"l":17.455,"n":26571,"o":17.47,"t":"2024-11-05T05:00:00Z","v":4530861,"vw":17.787017},{"c":18.59,"h":18.94,"l":18.245,"n":48491,"o":18.82,"t":"2024-11-06T05:00:00Z","v":6237651,"vw":18.540688},{"c":18.28,"h":18.58,"l":18.185,"n":25654,"o":18.49,"t":"2024-11-07T05:00:00Z","v":2797081,"vw":18.313369},{"c":17.98,"h":18.22,"l":17.93,"n":30295,"o":18.2,"t":"2024-11-08T05:00:00Z","v":2942461,"vw":18.013281},{"c":18.29,"h":18.4,"l":18.12,"n":26275,"o":18.15,"t":"2024-11-11T05:00:00Z","v":2842106,"vw":18.28065},{"c":17.79,"h":18.055,"l":17.575,"n":29253,"o":17.95,"t":"2024-11-12T05:00:00Z","v":4574544,"vw":17.781812},{"c":17.65,"h":18.03,"l":17.61,"n":29236,"o":17.91,"t":"2024-11-13T05:00:00Z","v":3475953,"vw":17.767317},{"c":17.74,"h":17.85,"l":17.42,"n":24493,"o":17.56,"t":"2024-11-14T05:00:00Z","v":3483487,"vw":17.710031},{"c":17.67,"h":17.83,"l":17.49,"n":23188,"o":17.76,"t":"2024-11-15T05:00:00Z","v":2610003,"vw":17.628927},{"c":17.47,"h":17.705,"l":17.39,"n":27223,"o":17.63,"t":"2024-11-18T05:00:00Z","v":5719519,"vw":17.512297},{"c":17.27,"h":17.48,"l":17.14,"n":22849,"o":17.27,"t":"2024-11-19T05:00:00Z","v":3109887,"vw":17.300317},{"c":17.41,"h":17.42,"l":17.15,"n":19431,"o":17.19,"t":"2024-11-20T05:00:00Z","v":3036608,"vw":17.335879},{"c":17.68,"h":17.85,"l":17.455,"n":24568,"o":17.55,"t":"2024-11-21T05:00:00Z","v":2362986,"vw":17.705856},{"c":17.74,"h":17.83,"l":17.63,"n":16924,"o":17.66,"t":"2024-11-22T05:00:00Z","v":2466052,"vw":17.731627},{"c":18.15,"h":18.29,"l":17.96,"n":28042,"o":18,"t":"2024-11-25T05:00:00Z","v":4412830,"vw":18.147227},{"c":18.15,"h":18.155,"l":17.88,"n":21398,"o":18.11,"t":"2024-11-26T05:00:00Z","v":2756799,"vw":18.086081},{"c":18.04,"h":18.295,"l":18,"n":20090,"o":18.18,"t":"2024-11-27T05:00:00Z","v":2565417,"vw":18.080106},{"c":18.09,"h":18.29,"l":18.07,"n":9026,"o":18.2,"t":"2024-11-29T05:00:00Z","v":1149820,"vw":18.117075},{"c":18.09,"h":18.19,"l":17.86,"n":25247,"o":18.16,"t":"2024-12-02T05:00:00Z","v":3300257,"vw":18.057281},{"c":17.94,"h":18.26,"l":17.7601,"n":28494,"o":18.12,"t":"2024-12-03T05:00:00Z","v":3574264,"vw":17.932221},{"c":18.1,"h":18.15,"l":17.8,"n":19814,"o":17.96,"t":"2024-12-04T05:00:00Z","v":2786752,"vw":18.061328},{"c":17.9,"h":18.19,"l":17.83,"n":21703,"o":18.15,"t":"2024-12-05T05:00:00Z","v":3054193,"vw":17.950767},{"c":17.83,"h":18.03,"l":17.705,"n":19534,"o":18.02,"t":"2024-12-06T05:00:00Z","v":2320795,"vw":17.825322},{"c":18.36,"h":18.69,"l":17.9,"n":31796,"o":17.94,"t":"2024-12-09T05:00:00Z","v":5332398,"vw":18.418997},{"c":18.45,"h":18.77,"l":18.105,"n":31432,"o":18.3,"t":"2024-12-10T05:00:00Z","v":4743335,"vw":18.516048},{"c":18.41,"h":18.725,"l":18.4,"n":21695,"o":18.67,"t":"2024-12-11T05:00:00Z","v":2661898,"vw":18.482316},{"c":18.39,"h":18.56,"l":18.3,"n":14903,"o":18.33,"t":"2024-12-12T05:00:00Z","v":1692968,"vw":18.396087},{"c":18.04,"h":18.44,"l":18,"n":16555,"o":18.44,"t":"2024-12-13T05:00:00Z","v":2768784,"vw":18.09327},{"c":18.09,"h":18.275,"l":18.02,"n":23939,"o":18.04,"t":"2024-12-16T05:00:00Z","v":2678159,"vw":18.141605},{"c":17.8,"h":17.95,"l":17.66,"n":24071,"o":17.85,"t":"2024-12-17T05:00:00Z","v":2450233,"vw":17.784896},{"c":16.86,"h":17.94,"l":16.85,"n":28513,"o":17.86,"t":"2024-12-18T05:00:00Z","v":3466643,"vw":17.214406},{"c":16.78,"h":17.2,"l":16.745,"n":32606,"o":17.11,"t":"2024-12-19T05:00:00Z","v":4804587,"vw":16.827753},{"c":17.33,"h":17.49,"l":16.64,"n":32179,"o":16.76,"t":"2024-12-20T05:00:00Z","v":8594832,"vw":17.27989},{"c":17.48,"h":17.525,"l":17.13,"n":23911,"o":17.24,"t":"2024-12-23T05:00:00Z","v":2952030,"vw":17.400662},{"c":17.75,"h":17.75,"l":17.41,"n":10289,"o":17.54,"t":"2024-12-24T05:00:00Z","v":1191589,"vw":17.663021},{"c":17.87,"h":17.91,"l":17.6,"n":15666,"o":17.61,"t":"2024-12-26T05:00:00Z","v":1660648,"vw":17.839839},{"c":17.68,"h":17.96,"l":17.535,"n":19897,"o":17.68,"t":"2024-12-27T05:00:00Z","v":1863747,"vw":17.673976},{"c":17.48,"h":17.61,"l":17.26,"n":21737,"o":17.46,"t":"2024-12-30T05:00:00Z","v":1950202,"vw":17.488144},{"c":17.48,"h":17.6,"l":17.36,"n":17012,"o":17.58,"t":"2024-12-31T05:00:00Z","v":1865988,"vw":17.477984},{"c":17.65,"h":17.785,"l":17.46,"n":23234,"o":17.67,"t":"2025-01-02T05:00:00Z","v":2327682,"vw":17.636105},{"c":17.75,"h":17.88,"l":17.54,"n":18981,"o":17.88,"t":"2025-01-03T05:00:00Z","v":2280237,"vw":17.733757},{"c":17.4,"h":17.93,"l":17.325,"n":24917,"o":17.84,"t":"2025-01-06T05:00:00Z","v":2707099,"vw":17.518005},{"c":17.15,"h":17.53,"l":17.025,"n":19204,"o":17.44,"t":"2025-01-07T05:00:00Z","v":2251229,"vw":17.174312},{"c":17.12,"h":17.16,"l":16.91,"n":18798,"o":17,"t":"2025-01-08T05:00:00Z","v":2423585,"vw":17.083598},{"c":16.36,"h":16.96,"l":16.27,"n":31015,"o":16.75,"t":"2025-01-10T05:00:00Z","v":3796418,"vw":16.41998},{"c":16.42,"h":16.51,"l":16.13,"n":33745,"o":16.24,"t":"2025-01-13T05:00:00Z","v":4250335,"vw":16.389924},{"c":16.58,"h":16.72,"l":16.33,"n":25479,"o":16.5,"t":"2025-01-14T05:00:00Z","v":3712688,"vw":16.565463},{"c":17.05,"h":17.2,"l":16.805,"n":30861,"o":17.14,"t":"2025-01-15T05:00:00Z","v":4327975,"vw":16.998742},{"c":16.87,"h":17.065,"l":16.82,"n":30120,"o":16.96,"t":"2025-01-16T05:00:00Z","v":3580969,"vw":16.894555},{"c":17.2,"h":17.37,"l":16.9,"n":28206,"o":16.93,"t":"2025-01-17T05:00:00Z","v":4442376,"vw":17.184613},{"c":17.5,"h":17.55,"l":17.29,"n":24924,"o":17.29,"t":"2025-01-21T05:00:00Z","v":3897454,"vw":17.480814},{"c":17.42,"h":17.515,"l":17.16,"n":30022,"o":17.37,"t":"2025-01-22T05:00:00Z","v":3318148,"vw":17.393488},{"c":17.58,"h":17.635,"l":17.35,"n":22750,"o":17.36,"t":"2025-01-23T05:00:00Z","v":3428775,"vw":17.539058},{"c":17.63,"h":17.87,"l":17.5,"n":24696,"o":17.5,"t":"2025-01-24T05:00:00Z","v":3103339,"vw":17.710977},{"c":17.75,"h":17.79,"l":17.25,"n":54480,"o":17.49,"t":"2025-01-27T05:00:00Z","v":6909676,"vw":17.637431},{"c":19.34,"h":19.485,"l":18.46,"n":86661,"o":18.75,"t":"2025-01-28T05:00:00Z","v":12800318,"vw":19.1836},{"c":19,"h":19.37,"l":18.86,"n":50890,"o":19.34,"t":"2025-01-29T05:00:00Z","v":7343685,"vw":19.146099},{"c":19.22,"h":19.55,"l":19.08,"n":45889,"o":19.26,"t":"2025-01-30T05:00:00Z","v":7075761,"vw":19.27846},{"c":19.23,"h":19.51,"l":19.08,"n":41088,"o":19.31,"t":"2025-01-31T05:00:00Z","v":5778886,"vw":19.247614},{"c":18.34,"h":18.74,"l":18.275,"n":46564,"o":18.74,"t":"2025-02-03T05:00:00Z","v":5534140,"vw":18.421511},{"c":18.39,"h":18.54,"l":18.26,"n":24927,"o":18.3,"t":"2025-02-04T05:00:00Z","v":4510673,"vw":18.421454},{"c":18.73,"h":18.79,"l":18.35,"n":26293,"o":18.49,"t":"2025-02-05T05:00:00Z","v":3057095,"vw":18.684336},{"c":19.17,"h":19.32,"l":18.87,"n":36854,"o":18.87,"t":"2025-02-06T05:00:00Z","v":4695277,"vw":19.187215},{"c":18.91,"h":19.27,"l":18.81,"n":31949,"o":19.27,"t":"2025-02-07T05:00:00Z","v":3529247,"vw":18.955953},{"c":18.71,"h":19.1,"l":18.59,"n":21059,"o":19,"t":"2025-02-10T05:00:00Z","v":3916826,"vw":18.731211},{"c":18.74,"h":18.76,"l":18.405,"n":23547,"o":18.58,"t":"2025-02-11T05:00:00Z","v":3098054,"vw":18.673821},{"c":18.28,"h":18.37,"l":17.92,"n":30480,"o":18.33,"t":"2025-02-12T05:00:00Z","v":3729524,"vw":18.209229},{"c":18.42,"h":18.5,"l":18.22,"n":24741,"o":18.34,"t":"2025-02-13T05:00:00Z","v":3110022,"vw":18.366847},{"c":18.5,"h":18.59,"l":18.22,"n":22470,"o":18.38,"t":"2025-02-14T05:00:00Z","v":3145147,"vw":18.486654},{"c":18.52,"h":18.76,"l":18.405,"n":25298,"o":18.57,"t":"2025-02-18T05:00:00Z","v":3782450,"vw":18.548921},{"c":18.19,"h":18.33,"l":17.985,"n":24942,"o":18.3,"t":"2025-02-19T05:00:00Z","v":2876747,"vw":18.181338},{"c":17.86,"h":18.29,"l":17.76,"n":26990,"o":18.22,"t":"2025-02-20T05:00:00Z","v":4862841,"vw":17.872205},{"c":17.48,"h":18.06,"l":17.44,"n":27737,"o":17.95,"t":"2025-02-21T05:00:00Z","v":3270366,"vw":17.645162},{"c":17.62,"h":17.865,"l":17.4,"n":26811,"o":17.68,"t":"2025-02-24T05:00:00Z","v":4248740,"vw":17.667386},{"c":17.33,"h":17.79,"l":17.2,"n":28047,"o":17.78,"t":"2025-02-25T05:00:00Z","v":4647992,"vw":17.373619},{"c":17.19,"h":17.59,"l":17.135,"n":29548,"o":17.45,"t":"2025-02-26T05:00:00Z","v":3993689,"vw":17.264475},{"c":17.21,"h":17.475,"l":17.05,"n":33349,"o":17.3,"t":"2025-02-27T05:00:00Z","v":4509465,"vw":17.228667},{"c":17.39,"h":17.42,"l":17.135,"n":28595,"o":17.23,"t":"2025-02-28T05:00:00Z","v":3767077,"vw":17.335761},{"c":16.76,"h":17.65,"l":16.72,"n":38268,"o":17.56,"t":"2025-03-03T05:00:00Z","v":3948393,"vw":16.980279},{"c":16,"h":16.5,"l":15.72,"n":48104,"o":16.5,"t":"2025-03-04T05:00:00Z","v":5165421,"vw":16.035931},{"c":16.41,"h":16.46,"l":15.935,"n":43402,"o":16.12,"t":"2025-03-05T05:00:00Z","v":6028002,"vw":16.268035},{"c":15.75,"h":16.345,"l":15.685,"n":59822,"o":16.17,"t":"2025-03-06T05:00:00Z","v":6569918,"vw":15.886596},{"c":15.63,"h":15.7,"l":15.165,"n":52295,"o":15.66,"t":"2025-03-07T05:00:00Z","v":7188914,"vw":15.565373},{"c":14.82,"h":15.435,"l":14.68,"n":50518,"o":15.26,"t":"2025-03-10T04:00:00Z","v":7068175,"vw":14.946257},{"c":15.24,"h":15.405,"l":14.675,"n":66139,"o":14.82,"t":"2025-03-11T04:00:00Z","v":10083595,"vw":15.124729},{"c":15.25,"h":15.72,"l":15.215,"n":58223,"o":15.57,"t":"2025-03-12T04:00:00Z","v":11009699,"vw":15.45833},{"c":14.95,"h":15.33,"l":14.77,"n":34195,"o":15.28,"t":"2025-03-13T04:00:00Z","v":4806395,"vw":14.972795},{"c":15.28,"h":15.36,"l":15.1,"n":31980,"o":15.31,"t":"2025-03-14T04:00:00Z","v":4581305,"vw":15.273863},{"c":15.44,"h":15.55,"l":15.31,"n":26247,"o":15.31,"t":"2025-03-17T04:00:00Z","v":3202824,"vw":15.458473},{"c":15.33,"h":15.47,"l":15.19,"n":36772,"o":15.44,"t":"2025-03-18T04:00:00Z","v":5729114,"vw":15.297907},{"c":15.57,"h":15.77,"l":15.26,"n":26343,"o":15.29,"t":"2025-03-19T04:00:00Z","v":5366983,"vw":15.585003},{"c":15.52,"h":15.74,"l":15.37,"n":27054,"o":15.41,"t":"2025-03-20T04:00:00Z","v":4074462,"vw":15.58439},{"c":15.32,"h":15.415,"l":15.16,"n":31006,"o":15.33,"t":"2025-03-21T04:00:00Z","v":9858562,"vw":15.320002},{"c":15.86,"h":15.99,"l":15.58,"n":34903,"o":15.65,"t":"2025-03-24T04:00:00Z","v":5432599,"vw":15.833547},{"c":15.97,"h":16.175,"l":15.825,"n":31630,"o":15.93,"t":"2025-03-25T04:00:00Z","v":5845076,"vw":16.006051},{"c":15.69,"h":16.22,"l":15.635,"n":27617,"o":15.99,"t":"2025-03-26T04:00:00Z","v":3686596,"vw":15.809074},{"c":15.55,"h":15.719,"l":15.41,"n":29362,"o":15.61,"t":"2025-03-27T04:00:00Z","v":3667829,"vw":15.568155},{"c":15.19,"h":15.56,"l":15.1,"n":29466,"o":15.48,"t":"2025-03-28T04:00:00Z","v":3401131,"vw":15.191628},{"c":15.17,"h":15.26,"l":14.795,"n":27925,"o":14.97,"t":"2025-03-31T04:00:00Z","v":3965601,"vw":15.088517},{"c":15.19,"h":15.275,"l":14.965,"n":27471,"o":15.17,"t":"2025-04-01T04:00:00Z","v":3046963,"vw":15.155942},{"c":15.69,"h":15.83,"l":14.94,"n":44409,"o":14.95,"t":"2025-04-02T04:00:00Z","v":6157655,"vw":15.628553},{"c":13.83,"h":14.8,"l":13.74,"n":57610,"o":14.71,"t":"2025-04-03T04:00:00Z","v":10158487,"vw":13.979229},{"c":12.81,"h":13.42,"l":12.345,"n":69947,"o":13.35,"t":"2025-04-04T04:00:00Z","v":13890979,"vw":12.806234},{"c":12.71,"h":13.46,"l":12.21,"n":75142,"o":12.41,"t":"2025-04-07T04:00:00Z","v":10658395,"vw":12.652085},{"c":12.14,"h":13.235,"l":11.865,"n":55694,"o":13.23,"t":"2025-04-08T04:00:00Z","v":9482710,"vw":12.376751},{"c":13.65,"h":13.765,"l":11.6,"n":83518,"o":11.63,"t":"2025-04-09T04:00:00Z","v":11590177,"vw":12.919647},{"c":12.69,"h":13.5025,"l":12.295,"n":83910,"o":13.22,"t":"2025-04-10T04:00:00Z","v":9640415,"vw":12.74616},{"c":12.78,"h":12.845,"l":12.16,"n":54861,"o":12.56,"t":"2025-04-11T04:00:00Z","v":7808604,"vw":12.591264},{"c":12.97,"h":13.2,"l":12.8,"n":45079,"o":13.1,"t":"2025-04-14T04:00:00Z","v":6041368,"vw":12.997264},{"c":13.08,"h":13.3,"l":12.95,"n":33904,"o":12.96,"t":"2025-04-15T04:00:00Z","v":6753314,"vw":13.138666},{"c":12.64,"h":13.055,"l":12.48,"n":37899,"o":12.83,"t":"2025-04-16T04:00:00Z","v":5665522,"vw":12.694328},{"c":12.8,"h":12.97,"l":12.66,"n":31858,"o":12.71,"t":"2025-04-17T04:00:00Z","v":4677434,"vw":12.834375},{"c":12.46,"h":12.69,"l":12.27,"n":41175,"o":12.58,"t":"2025-04-21T04:00:00Z","v":7737267,"vw":12.413096},{"c":13.49,"h":13.865,"l":13.23,"n":67768,"o":13.32,"t":"2025-04-22T04:00:00Z","v":12076734,"vw":13.562155},{"c":13.51,"h":14.33,"l":13.425,"n":54686,"o":13.95,"t":"2025-04-23T04:00:00Z","v":7296653,"vw":13.673479},{"c":14.07,"h":14.15,"l":13.45,"n":39673,"o":13.57,"t":"2025-04-24T04:00:00Z","v":6606445,"vw":14.0325},{"c":13.93,"h":14.205,"l":13.9,"n":34409,"o":13.97,"t":"2025-04-25T04:00:00Z","v":6258207,"vw":14.014846},{"c":13.94,"h":14.195,"l":13.82,"n":36433,"o":13.93,"t":"2025-04-28T04:00:00Z","v":5102327,"vw":13.954343},{"c":13.96,"h":13.995,"l":13.795,"n":29604,"o":13.85,"t":"2025-04-29T04:00:00Z","v":3287837,"vw":13.933466},{"c":13.93,"h":13.98,"l":13.46,"n":36040,"o":13.59,"t":"2025-04-30T04:00:00Z","v":5413511,"vw":13.844555},{"c":13.92,"h":14.165,"l":13.86,"n":27117,"o":14.01,"t":"2025-05-01T04:00:00Z","v":4083883,"vw":13.979572},{"c":14.41,"h":14.55,"l":14.12,"n":30848,"o":14.22,"t":"2025-05-02T04:00:00Z","v":4372065,"vw":14.420372},{"c":14.33,"h":14.65,"l":14.2,"n":26090,"o":14.28,"t":"2025-05-05T04:00:00Z","v":3941116,"vw":14.429056},{"c":14.18,"h":14.36,"l":14.04,"n":24966,"o":14.06,"t":"2025-05-06T04:00:00Z","v":4933435,"vw":14.217029},{"c":14.33,"h":14.47,"l":14.215,"n":23257,"o":14.25,"t":"2025-05-07T04:00:00Z","v":4026069,"vw":14.341789},{"c":14.75,"h":14.9375,"l":14.48,"n":23031,"o":14.56,"t":"2025-05-08T04:00:00Z","v":4305008,"vw":14.755375},{"c":14.83,"h":14.87,"l":14.68,"n":27534,"o":14.83,"t":"2025-05-09T04:00:00Z","v":4056176,"vw":14.774513},{"c":15.59,"h":15.98,"l":15.51,"n":35133,"o":15.68,"t":"2025-05-12T04:00:00Z","v":5319919,"vw":15.631599},{"c":15.65,"h":15.805,"l":15.6,"n":27658,"o":15.66,"t":"2025-05-13T04:00:00Z","v":4358028,"vw":15.673758},{"c":15.48,"h":15.515,"l":15.36,"n":25910,"o":15.41,"t":"2025-05-14T04:00:00Z","v":5104791,"vw":15.467378},{"c":15.32,"h":15.45,"l":15.255,"n":21028,"o":15.36,"t":"2025-05-15T04:00:00Z","v":3538341,"vw":15.32132},{"c":15.44,"h":15.455,"l":15.28,"n":28242,"o":15.34,"t":"2025-05-16T04:00:00Z","v":4291107,"vw":15.389054},{"c":15.33,"h":15.38,"l":15.09,"n":20641,"o":15.19,"t":"2025-05-19T04:00:00Z","v":2405362,"vw":15.317342},{"c":15.16,"h":15.3192,"l":15.095,"n":27792,"o":15.2,"t":"2025-05-20T04:00:00Z","v":4193165,"vw":15.203681},{"c":14.64,"h":15.09,"l":14.6,"n":26129,"o":15,"t":"2025-05-21T04:00:00Z","v":4110583,"vw":14.7709},{"c":14.58,"h":14.7,"l":14.5,"n":35474,"o":14.62,"t":"2025-05-22T04:00:00Z","v":5970623,"vw":14.577049},{"c":14.38,"h":14.495,"l":14.1,"n":29811,"o":14.19,"t":"2025-05-23T04:00:00Z","v":4199117,"vw":14.387489},{"c":14.76,"h":14.82,"l":14.4599,"n":27623,"o":14.62,"t":"2025-05-27T04:00:00Z","v":4847305,"vw":14.730348},{"c":14.49,"h":14.78,"l":14.485,"n":31480,"o":14.76,"t":"2025-05-28T04:00:00Z","v":4517660,"vw":14.60789},{"c":14.75,"h":14.81,"l":14.55,"n":31034,"o":14.7,"t":"2025-05-29T04:00:00Z","v":6539235,"vw":14.730963},{"c":14.46,"h":14.7,"l":14.37,"n":31536,"o":14.64,"t":"2025-05-30T04:00:00Z","v":5142279,"vw":14.493632},{"c":14.38,"h":14.445,"l":14.175,"n":26812,"o":14.42,"t":"2025-06-02T04:00:00Z","v":3348706,"vw":14.367452},{"c":14.45,"h":14.51,"l":14.15,"n":31364,"o":14.34,"t":"2025-06-03T04:00:00Z","v":5522318,"vw":14.400428},{"c":14.42,"h":14.55,"l":14.4,"n":24185,"o":14.54,"t":"2025-06-04T04:00:00Z","v":4749936,"vw":14.442845},{"c":14.25,"h":14.5,"l":14.165,"n":34841,"o":14.43,"t":"2025-06-05T04:00:00Z","v":5911733,"vw":14.327587},{"c":14.39,"h":14.555,"l":14.29,"n":33684,"o":14.49,"t":"2025-06-06T04:00:00Z","v":6668648,"vw":14.375272},{"c":14.68,"h":14.886,"l":14.44,"n":38979,"o":14.58,"t":"2025-06-09T04:00:00Z","v":6964368,"vw":14.765015},{"c":14.81,"h":14.97,"l":14.63,"n":28599,"o":14.77,"t":"2025-06-10T04:00:00Z","v":4739481,"vw":14.823797},{"c":15.07,"h":15.18,"l":14.765,"n":34354,"o":14.88,"t":"2025-06-11T04:00:00Z","v":4920153,"vw":15.051789},{"c":14.95,"h":14.98,"l":14.685,"n":27225,"o":14.88,"t":"2025-06-12T04:00:00Z","v":5505738,"vw":14.923709},{"c":14.53,"h":14.805,"l":14.45,"n":34132,"o":14.64,"t":"2025-06-13T04:00:00Z","v":5120729,"vw":14.580906},{"c":14.83,"h":14.915,"l":14.61,"n":24944,"o":14.7,"t":"2025-06-16T04:00:00Z","v":5043127,"vw":14.819939},{"c":14.52,"h":14.815,"l":14.455,"n":26035,"o":14.73,"t":"2025-06-17T04:00:00Z","v":3867058,"vw":14.552513},{"c":14.72,"h":14.905,"l":14.48,"n":30253,"o":14.48,"t":"2025-06-18T04:00:00Z","v":5322732,"vw":14.748726},{"c":14.81,"h":14.96,"l":14.76,"n":32821,"o":14.82,"t":"2025-06-20T04:00:00Z","v":8798494,"vw":14.829205},{"c":14.93,"h":14.985,"l":14.505,"n":26080,"o":14.72,"t":"2025-06-23T04:00:00Z","v":4608404,"vw":14.865827},{"c":15.29,"h":15.44,"l":15.055,"n":30506,"o":15.09,"t":"2025-06-24T04:00:00Z","v":5239538,"vw":15.274749},{"c":15.25,"h":15.29,"l":15.13,"n":22870,"o":15.26,"t":"2025-06-25T04:00:00Z","v":3253857,"vw":15.216547},{"c":15.58,"h":15.6,"l":15.3,"n":23983,"o":15.34,"t":"2025-06-26T04:00:00Z","v":3716895,"vw":15.53774},{"c":15.7,"h":15.785,"l":15.54,"n":27825,"o":15.66,"t":"2025-06-27T04:00:00Z","v":4751251,"vw":15.693955},{"c":15.77,"h":15.825,"l":15.67,"n":22856,"o":15.71,"t":"2025-06-30T04:00:00Z","v":3578105,"vw":15.754529},{"c":16.17,"h":16.33,"l":15.61,"n":30460,"o":15.61,"t":"2025-07-01T04:00:00Z","v":4306252,"vw":16.118423},{"c":16.59,"h":16.6193,"l":16.2,"n":31389,"o":16.31,"t":"2025-07-02T04:00:00Z","v":4995442,"vw":16.516},{"c":16.73,"h":16.795,"l":16.65,"n":17896,"o":16.71,"t":"2025-07-03T04:00:00Z","v":2855160,"vw":16.732122},{"c":16.72,"h":16.945,"l":16.61,"n":41875,"o":16.63,"t":"2025-07-07T04:00:00Z","v":5934877,"vw":16.730168},{"c":16.69,"h":16.96,"l":16.64,"n":30002,"o":16.8,"t":"2025-07-08T04:00:00Z","v":5293696,"vw":16.77099},{"c":16.95,"h":17.075,"l":16.825,"n":30893,"o":16.9,"t":"2025-07-09T04:00:00Z","v":5265411,"vw":16.94099},{"c":17.4,"h":17.53,"l":16.96,"n":37625,"o":17.01,"t":"2025-07-10T04:00:00Z","v":5242524,"vw":17.403323},{"c":17.43,"h":17.52,"l":17.235,"n":34575,"o":17.3,"t":"2025-07-11T04:00:00Z","v":4646776,"vw":17.398497},{"c":17.34,"h":17.445,"l":17.245,"n":30220,"o":17.39,"t":"2025-07-14T04:00:00Z","v":4294841,"vw":17.345113},{"c":16.74,"h":17.43,"l":16.73,"n":41820,"o":17.37,"t":"2025-07-15T04:00:00Z","v":6692396,"vw":16.918728},{"c":16.88,"h":16.96,"l":16.49,"n":26514,"o":16.87,"t":"2025-07-16T04:00:00Z","v":5831588,"vw":16.835232},{"c":17.28,"h":17.295,"l":16.845,"n":39895,"o":16.85,"t":"2025-07-17T04:00:00Z","v":5059031,"vw":17.172582},{"c":19.92,"h":20.045,"l":17.71,"n":176123,"o":17.895,"t":"2025-07-18T04:00:00Z","v":35673235,"vw":19.375751},{"c":20.2,"h":20.63,"l":20.02,"n":112737,"o":20.21,"t":"2025-07-21T04:00:00Z","v":20655934,"vw":20.193649},{"c":21.25,"h":21.685,"l":20,"n":105918,"o":20.04,"t":"2025-07-22T04:00:00Z","v":16474043,"vw":21.119379},{"c":21.44,"h":21.65,"l":21.02,"n":88871,"o":21.41,"t":"2025-07-23T04:00:00Z","v":14318409,"vw":21.294708},{"c":21.43,"h":21.65,"l":21.26,"n":50242,"o":21.45,"t":"2025-07-24T04:00:00Z","v":7930015,"vw":21.451397},{"c":21.81,"h":21.84,"l":21.27,"n":44339,"o":21.55,"t":"2025-07-25T04:00:00Z","v":4955058,"vw":21.632445},{"c":21.68,"h":21.81,"l":21.48,"n":35930,"o":21.76,"t":"2025-07-28T04:00:00Z","v":4263437,"vw":21.662573},{"c":21.72,"h":21.84,"l":21.47,"n":37235,"o":21.84,"t":"2025-07-29T04:00:00Z","v":6715154,"vw":21.662294},{"c":21.48,"h":21.8501,"l":21.305,"n":43835,"o":21.72,"t":"2025-07-30T04:00:00Z","v":6512059,"vw":21.590435},{"c":21.01,"h":21.68,"l":20.905,"n":43265,"o":21.48,"t":"2025-07-31T04:00:00Z","v":7072026,"vw":21.129716},{"c":20.61,"h":20.805,"l":20.08,"n":54065,"o":20.58,"t":"2025-08-01T04:00:00Z","v":7071904,"vw":20.541764},{"c":21,"h":21.105,"l":20.71,"n":44869,"o":20.93,"t":"2025-08-04T04:00:00Z","v":5792607,"vw":20.965358},{"c":21.17,"h":21.23,"l":20.73,"n":53588,"o":21.11,"t":"2025-08-05T04:00:00Z","v":6340419,"vw":21.107063},{"c":21.1,"h":21.3,"l":21.02,"n":46690,"o":21.2,"t":"2025-08-06T04:00:00Z","v":6627457,"vw":21.148288},{"c":20.57,"h":21.35,"l":20.535,"n":38848,"o":21.35,"t":"2025-08-07T04:00:00Z","v":4723063,"vw":20.692583},{"c":20.72,"h":20.97,"l":20.565,"n":29279,"o":20.78,"t":"2025-08-08T04:00:00Z","v":2905797,"vw":20.774119},{"c":20.45,"h":20.84,"l":20.41,"n":39461,"o":20.75,"t":"2025-08-11T04:00:00Z","v":6822921,"vw":20.532799},{"c":21.04,"h":21.12,"l":20.64,"n":31403,"o":20.76,"t":"2025-08-12T04:00:00Z","v":4191267,"vw":21.010353},{"c":21.52,"h":21.55,"l":21.03,"n":36454,"o":21.05,"t":"2025-08-13T04:00:00Z","v":5014171,"vw":21.396403},{"c":21.34,"h":21.38,"l":21,"n":31941,"o":21.13,"t":"2025-08-14T04:00:00Z","v":3769728,"vw":21.277966},{"c":21.12,"h":21.42,"l":20.93,"n":26870,"o":21.39,"t":"2025-08-15T04:00:00Z","v":4019093,"vw":21.100669},{"c":21,"h":21.12,"l":20.94,"n":26068,"o":20.98,"t":"2025-08-18T04:00:00Z","v":3514044,"vw":21.014644},{"c":20.83,"h":21.085,"l":20.67,"n":27002,"o":21.02,"t":"2025-08-19T04:00:00Z","v":3545416,"vw":20.828063},{"c":20.78,"h":20.875,"l":20.48,"n":32253,"o":20.73,"t":"2025-08-20T04:00:00Z","v":3502686,"vw":20.747663},{"c":20.67,"h":20.785,"l":20.58,"n":24971,"o":20.61,"t":"2025-08-21T04:00:00Z","v":2148945,"vw":20.664271},{"c":21.55,"h":21.6399,"l":20.77,"n":27528,"o":20.83,"t":"2025-08-22T04:00:00Z","v":3396189,"vw":21.501182},{"c":21.62,"h":21.735,"l":21.495,"n":30191,"o":21.56,"t":"2025-08-25T04:00:00Z","v":3048088,"vw":21.63987},{"c":21.93,"h":21.95,"l":21.57,"n":38251,"o":21.6,"t":"2025-08-26T04:00:00Z","v":4217949,"vw":21.848468},{"c":22.05,"h":22.245,"l":21.82,"n":40815,"o":21.86,"t":"2025-08-27T04:00:00Z","v":4823574,"vw":22.099051},{"c":22.06,"h":22.25,"l":21.825,"n":34799,"o":22.19,"t":"2025-08-28T04:00:00Z","v":3387013,"vw":22.009012},{"c":21.89,"h":22.17,"l":21.805,"n":38644,"o":22.02,"t":"2025-08-29T04:00:00Z","v":4221073,"vw":21.946152},{"c":21.65,"h":21.66,"l":21.075,"n":33514,"o":21.38,"t":"2025-09-02T04:00:00Z","v":4734136,"vw":21.522278},{"c":21.7,"h":21.74,"l":21.365,"n":26264,"o":21.45,"t":"2025-09-03T04:00:00Z","v":2928947,"vw":21.61564},{"c":21.96,"h":21.98,"l":21.71,"n":27490,"o":21.81,"t":"2025-09-04T04:00:00Z","v":2590379,"vw":21.886622},{"c":21.99,"h":22.25,"l":21.585,"n":33165,"o":22.1,"t":"2025-09-05T04:00:00Z","v":2478996,"vw":21.909975},{"c":22,"h":22.155,"l":21.83,"n":35721,"o":22,"t":"2025-09-08T04:00:00Z","v":5746221,"vw":21.994012},{"c":22.23,"h":22.56,"l":21.975,"n":48373,"o":22.05,"t":"2025-09-09T04:00:00Z","v":5085535,"vw":22.314017},{"c":22.16,"h":22.365,"l":22.05,"n":31768,"o":22.24,"t":"2025-09-10T04:00:00Z","v":2892176,"vw":22.1736},{"c":22.55,"h":22.7751,"l":22.23,"n":35117,"o":22.25,"t":"2025-09-11T04:00:00Z","v":3873876,"vw":22.524179},{"c":22.43,"h":22.53,"l":22.275,"n":27019,"o":22.41,"t":"2025-09-12T04:00:00Z","v":2512728,"vw":22.420538},{"c":22.34,"h":22.725,"l":22.31,"n":34779,"o":22.51,"t":"2025-09-15T04:00:00Z","v":3893799,"vw":22.470088},{"c":22.1,"h":22.45,"l":21.885,"n":29310,"o":22.35,"t":"2025-09-16T04:00:00Z","v":3111269,"vw":22.091436},{"c":22.17,"h":22.59,"l":21.945,"n":39884,"o":22.12,"t":"2025-09-17T04:00:00Z","v":3153119,"vw":22.241467},{"c":22.65,"h":22.709,"l":22.2,"n":31897,"o":22.36,"t":"2025-09-18T04:00:00Z","v":3253569,"vw":22.613593},{"c":22.49,"h":22.725,"l":22.195,"n":35930,"o":22.69,"t":"2025-09-19T04:00:00Z","v":10276533,"vw":22.47658},{"c":22.57,"h":22.805,"l":22.345,"n":32081,"o":22.42,"t":"2025-09-22T04:00:00Z","v":4900915,"vw":22.604673},{"c":22.43,"h":22.985,"l":22.31,"n":29619,"o":22.65,"t":"2025-09-23T04:00:00Z","v":5992810,"vw":22.49856},{"c":22.18,"h":22.5101,"l":22.045,"n":26445,"o":22.47,"t":"2025-09-24T04:00:00Z","v":3631185,"vw":22.217954},{"c":22.36,"h":22.385,"l":21.9,"n":30863,"o":21.92,"t":"2025-09-25T04:00:00Z","v":3056005,"vw":22.294048},{"c":22.72,"h":22.87,"l":22.385,"n":38314,"o":22.39,"t":"2025-09-26T04:00:00Z","v":4047380,"vw":22.733273},{"c":23,"h":23,"l":22.625,"n":32280,"o":22.85,"t":"2025-09-29T04:00:00Z","v":3425532,"vw":22.883446},{"c":22.94,"h":23.2,"l":22.57,"n":40887,"o":23,"t":"2025-09-30T04:00:00Z","v":4944578,"vw":22.795701},{"c":23.09,"h":23.15,"l":22.675,"n":44196,"o":22.86,"t":"2025-10-01T04:00:00Z","v":4416978,"vw":23.003988},{"c":23.61,"h":23.83,"l":23.1071,"n":44018,"o":23.11,"t":"2025-10-02T04:00:00Z","v":4311434,"vw":23.563288},{"c":24.04,"h":24.21,"l":23.795,"n":36132,"o":23.87,"t":"2025-10-03T04:00:00Z","v":4505948,"vw":24.064644},{"c":24.13,"h":24.54,"l":23.73,"n":45891,"o":24.08,"t":"2025-10-06T04:00:00Z","v":4159205,"vw":24.226985},{"c":24.1,"h":24.3,"l":23.84,"n":35693,"o":24.12,"t":"2025-10-07T04:00:00Z","v":3996275,"vw":24.037173},{"c":24,"h":24.21,"l":23.76,"n":36756,"o":24.15,"t":"2025-10-08T04:00:00Z","v":3893041,"vw":23.967348},{"c":23.9,"h":24.24,"l":23.86,"n":26288,"o":24.11,"t":"2025-10-09T04:00:00Z","v":2313766,"vw":23.94213},{"c":22.47,"h":24.3356,"l":22.44,"n":65540,"o":24.03,"t":"2025-10-10T04:00:00Z","v":6397187,"vw":22.885073},{"c":23.29,"h":23.3799,"l":22.825,"n":46111,"o":23.01,"t":"2025-10-13T04:00:00Z","v":5613687,"vw":23.219753},{"c":23.45,"h":23.745,"l":22.75,"n":59519,"o":22.93,"t":"2025-10-14T04:00:00Z","v":7261793,"vw":23.3407},{"c":23.6,"h":23.98,"l":23.27,"n":27232,"o":23.73,"t":"2025-10-15T04:00:00Z","v":3130987,"vw":23.564499},{"c":22.8,"h":23.71,"l":22.665,"n":38347,"o":23.69,"t":"2025-10-16T04:00:00Z","v":3715904,"vw":22.944443},{"c":22.79,"h":22.93,"l":22.41,"n":37955,"o":22.82,"t":"2025-10-17T04:00:00Z","v":3803063,"vw":22.739941},{"c":22.84,"h":23.06,"l":22.8,"n":35676,"o":22.99,"t":"2025-10-20T04:00:00Z","v":5444872,"vw":22.888346},{"c":22.94,"h":23.1,"l":22.72,"n":35655,"o":22.77,"t":"2025-10-21T04:00:00Z","v":3808372,"vw":22.940344},{"c":22.78,"h":23.07,"l":22.525,"n":36953,"o":22.97,"t":"2025-10-22T04:00:00Z","v":2888259,"vw":22.784861},{"c":22.68,"h":22.99,"l":22.53,"n":33379,"o":22.94,"t":"2025-10-23T04:00:00Z","v":3787353,"vw":22.697836},{"c":23,"h":23.775,"l":20.67,"n":179205,"o":23.01,"t":"2025-10-24T04:00:00Z","v":23591170,"vw":22.074443},{"c":23.46,"h":23.935,"l":23.08,"n":84838,"o":23.08,"t":"2025-10-27T04:00:00Z","v":10798267,"vw":23.617711},{"c":23.96,"h":24.75,"l":23.42,"n":91105,"o":23.56,"t":"2025-10-28T04:00:00Z","v":10492818,"vw":23.912719},{"c":24.1,"h":24.59,"l":23.83,"n":90149,"o":23.92,"t":"2025-10-29T04:00:00Z","v":10981641,"vw":24.198638},{"c":23.48,"h":24.21,"l":23.45,"n":47393,"o":24.03,"t":"2025-10-30T04:00:00Z","v":4330600,"vw":23.699872},{"c":23.7,"h":23.795,"l":23.415,"n":44582,"o":23.51,"t":"2025-10-31T04:00:00Z","v":5898780,"vw":23.670853},{"c":23.58,"h":23.7,"l":23.245,"n":33918,"o":23.68,"t":"2025-11-03T05:00:00Z","v":3713723,"vw":23.523703},{"c":23.24,"h":23.61,"l":23.15,"n":39849,"o":23.27,"t":"2025-11-04T05:00:00Z","v":4174637,"vw":23.315166},{"c":23.37,"h":23.545,"l":23.02,"n":40016,"o":23.33,"t":"2025-11-05T05:00:00Z","v":3958152,"vw":23.371339},{"c":23.39,"h":23.79,"l":23.07,"n":50755,"o":23.41,"t":"2025-11-06T05:00:00Z","v":5211997,"vw":23.382114},{"c":23.37,"h":23.385,"l":22.6,"n":57247,"o":23.18,"t":"2025-11-07T05:00:00Z","v":5394041,"vw":23.123256},{"c":23.64,"h":23.8497,"l":23.345,"n":35446,"o":23.77,"t":"2025-11-10T05:00:00Z","v":3182499,"vw":23.616732},{"c":23.88,"h":24.255,"l":23.63,"n":39149,"o":23.64,"t":"2025-11-11T05:00:00Z","v":3949609,"vw":24.004408},{"c":24.66,"h":24.715,"l":24.08,"n":36970,"o":24.11,"t":"2025-11-12T05:00:00Z","v":3342723,"vw":24.603757},{"c":23.98,"h":24.56,"l":23.885,"n":38162,"o":24.47,"t":"2025-11-13T05:00:00Z","v":3149636,"vw":24.126159},{"c":23.52,"h":23.93,"l":23.15,"n":39673,"o":23.54,"t":"2025-11-14T05:00:00Z","v":3892950,"vw":23.600309},{"c":22.44,"h":23.43,"l":22.24,"n":39048,"o":23.36,"t":"2025-11-17T05:00:00Z","v":3359767,"vw":22.65118},{"c":22.66,"h":22.97,"l":22.1,"n":47120,"o":22.29,"t":"2025-11-18T05:00:00Z","v":4089307,"vw":22.666346},{"c":22.92,"h":23.045,"l":22.57,"n":33036,"o":22.64,"t":"2025-11-19T05:00:00Z","v":2807535,"vw":22.848508},{"c":22.7,"h":23.75,"l":22.675,"n":50542,"o":23.32,"t":"2025-11-20T05:00:00Z","v":4296186,"vw":22.940888},{"c":23.22,"h":23.345,"l":22.32,"n":44693,"o":22.8,"t":"2025-11-21T05:00:00Z","v":6129002,"vw":22.956955},{"c":23.81,"h":23.93,"l":23.14,"n":34710,"o":23.29,"t":"2025-11-24T05:00:00Z","v":3218254,"vw":23.756635},{"c":24.23,"h":24.345,"l":23.42,"n":40672,"o":23.75,"t":"2025-11-25T05:00:00Z","v":3800539,"vw":24.139058},{"c":24.53,"h":24.79,"l":24.24,"n":33974,"o":24.3,"t":"2025-11-26T05:00:00Z","v":3556318,"vw":24.581402},{"c":24.45,"h":24.605,"l":24.385,"n":16040,"o":24.54,"t":"2025-11-28T05:00:00Z","v":1388274,"vw":24.485733},{"c":24.66,"h":24.72,"l":23.9736,"n":55219,"o":24.27,"t":"2025-12-01T05:00:00Z","v":7919955,"vw":24.562569},{"c":24.24,"h":24.73,"l":24.21,"n":43377,"o":24.7,"t":"2025-12-02T05:00:00Z","v":5887311,"vw":24.335401},{"c":24.39,"h":24.73,"l":24.26,"n":52714,"o":24.26,"t":"2025-12-03T05:00:00Z","v":6340200,"vw":24.444985},{"c":25.21,"h":25.7,"l":24.59,"n":66077,"o":24.69,"t":"2025-12-04T05:00:00Z","v":8686382,"vw":25.260315},{"c":26.24,"h":26.39,"l":25.2,"n":108159,"o":25.25,"t":"2025-12-05T05:00:00Z","v":11943612,"vw":25.991602},{"c":25.81,"h":26.24,"l":25.445,"n":52157,"o":26.24,"t":"2025-12-08T05:00:00Z","v":6044735,"vw":25.778919},{"c":26.54,"h":26.6299,"l":25.57,"n":51169,"o":25.57,"t":"2025-12-09T05:00:00Z","v":4776159,"vw":26.457986},{"c":26.93,"h":26.995,"l":25.96,"n":48544,"o":26.66,"t":"2025-12-10T05:00:00Z","v":4868703,"vw":26.686644},{"c":27,"h":27.305,"l":26.72,"n":48626,"o":26.79,"t":"2025-12-11T05:00:00Z","v":4952846,"vw":27.080881},{"c":26.26,"h":27.16,"l":26.16,"n":57319,"o":27.14,"t":"2025-12-12T05:00:00Z","v":5612147,"vw":26.438875},{"c":26.04,"h":26.63,"l":26.01,"n":39739,"o":26.45,"t":"2025-12-15T05:00:00Z","v":4402930,"vw":26.165876},{"c":26.03,"h":26.345,"l":25.9046,"n":48639,"o":26.06,"t":"2025-12-16T05:00:00Z","v":4805281,"vw":26.07641},{"c":26.4,"h":26.825,"l":26.325,"n":61514,"o":26.59,"t":"2025-12-17T05:00:00Z","v":5714544,"vw":26.490474},{"c":26.48,"h":27.08,"l":26.36,"n":50546,"o":26.69,"t":"2025-12-18T05:00:00Z","v":4511852,"vw":26.616229},{"c":27,"h":27.18,"l":26.43,"n":47528,"o":26.55,"t":"2025-12-19T05:00:00Z","v":9080027,"vw":26.944809},{"c":27.34,"h":27.48,"l":27.12,"n":58389,"o":27.14,"t":"2025-12-22T05:00:00Z","v":6010131,"vw":27.34379},{"c":27.09,"h":27.43,"l":27.05,"n":41962,"o":27.31,"t":"2025-12-23T05:00:00Z","v":4037084,"vw":27.14394},{"c":27.21,"h":27.27,"l":27.11,"n":16318,"o":27.23,"t":"2025-12-24T05:00:00Z","v":1296514,"vw":27.212698},{"c":26.96,"h":27.26,"l":26.89,"n":30542,"o":27.24,"t":"2025-12-26T05:00:00Z","v":2385603,"vw":26.979902},{"c":26.84,"h":26.905,"l":26.615,"n":35014,"o":26.9,"t":"2025-12-29T05:00:00Z","v":3358881,"vw":26.791382},{"c":26.46,"h":26.96,"l":26.42,"n":34174,"o":26.89,"t":"2025-12-30T05:00:00Z","v":2662681,"vw":26.539775},{"c":26.27,"h":26.545,"l":26.27,"n":26914,"o":26.47,"t":"2025-12-31T05:00:00Z","v":2937868,"vw":26.366909},{"c":26.94,"h":26.969,"l":26.33,"n":38486,"o":26.43,"t":"2026-01-02T05:00:00Z","v":3294771,"vw":26.794532},{"c":28.16,"h":28.44,"l":26.94,"n":68117,"o":26.94,"t":"2026-01-05T05:00:00Z","v":8957950,"vw":28.038135},{"c":28.25,"h":28.34,"l":27.77,"n":53359,"o":28.15,"t":"2026-01-06T05:00:00Z","v":6517010,"vw":28.144782},{"c":27.69,"h":28.15,"l":27.425,"n":44432,"o":28.1,"t":"2026-01-07T05:00:00Z","v":4161852,"vw":27.647834},{"c":28.27,"h":28.41,"l":27.645,"n":46051,"o":27.67,"t":"2026-01-08T05:00:00Z","v":4381616,"vw":28.212835},{"c":28.57,"h":28.64,"l":27.965,"n":62832,"o":28.3,"t":"2026-01-09T05:00:00Z","v":5563075,"vw":28.493937},{"c":28.76,"h":29.05,"l":28.12,"n":60153,"o":28.3,"t":"2026-01-12T05:00:00Z","v":6473711,"vw":28.728834},{"c":28.3,"h":28.85,"l":28.27,"n":47956,"o":28.795,"t":"2026-01-13T05:00:00Z","v":5982345,"vw":28.454244},{"c":28.25,"h":28.52,"l":27.95,"n":65478,"o":28.32,"t":"2026-01-14T05:00:00Z","v":9725013,"vw":28.273683},{"c":29.39,"h":29.45,"l":28.39,"n":45820,"o":28.45,"t":"2026-01-15T05:00:00Z","v":5061878,"vw":29.213153},{"c":29.44,"h":29.51,"l":29.12,"n":45297,"o":29.23,"t":"2026-01-16T05:00:00Z","v":4823554,"vw":29.383298},{"c":27.91,"h":28.98,"l":27.855,"n":63066,"o":28.64,"t":"2026-01-20T05:00:00Z","v":6072590,"vw":28.269212},{"c":29.17,"h":29.55,"l":28.335,"n":49020,"o":28.66,"t":"2026-01-21T05:00:00Z","v":5204991,"vw":29.172554},{"c":29.24,"h":29.61,"l":29.07,"n":42982,"o":29.48,"t":"2026-01-22T05:00:00Z","v":4252974,"vw":29.306253},{"c":28.4,"h":29.13,"l":28.32,"n":42252,"o":29.04,"t":"2026-01-23T05:00:00Z","v":4411510,"vw":28.521212},{"c":28.63,"h":28.785,"l":28.46,"n":63219,"o":28.55,"t":"2026-01-26T05:00:00Z","v":7044866,"vw":28.632725},{"c":27.16,"h":29.255,"l":26.51,"n":101565,"o":29.255,"t":"2026-01-27T05:00:00Z","v":11826075,"vw":27.336664},{"c":27.56,"h":27.921,"l":26.81,"n":89453,"o":26.9,"t":"2026-01-28T05:00:00Z","v":8674631,"vw":27.592524},{"c":27.72,"h":28.2,"l":27.175,"n":63797,"o":27.83,"t":"2026-01-29T05:00:00Z","v":4985006,"vw":27.66517},{"c":27.29,"h":28.23,"l":27.13,"n":57446,"o":27.62,"t":"2026-01-30T05:00:00Z","v":10813355,"vw":27.357356},{"c":27.41,"h":27.595,"l":26.77,"n":59282,"o":27.16,"t":"2026-02-02T05:00:00Z","v":6170103,"vw":27.308622},{"c":26.53,"h":27.67,"l":25.785,"n":77030,"o":27.46,"t":"2026-02-03T05:00:00Z","v":6849683,"vw":26.466542},{"c":26.84,"h":27.265,"l":26.125,"n":98188,"o":26.69,"t":"2026-02-04T05:00:00Z","v":12066129,"vw":26.672478},{"c":25.77,"h":26.67,"l":25.655,"n":70524,"o":26.47,"t":"2026-02-05T05:00:00Z","v":8851141,"vw":26.013543},{"c":26.82,"h":26.965,"l":26.17,"n":64695,"o":26.4,"t":"2026-02-06T05:00:00Z","v":6239409,"vw":26.655948},{"c":26.89,"h":27.265,"l":26.65,"n":51309,"o":26.65,"t":"2026-02-09T05:00:00Z","v":5154617,"vw":26.97768},{"c":27.29,"h":27.71,"l":26.84,"n":58944,"o":27.15,"t":"2026-02-10T05:00:00Z","v":6836849,"vw":27.264447},{"c":26.44,"h":27.79,"l":25.91,"n":61877,"o":27.79,"t":"2026-02-11T05:00:00Z","v":6034536,"vw":26.345466},{"c":26.23,"h":27.13,"l":25.33,"n":89093,"o":26.91,"t":"2026-02-12T05:00:00Z","v":8609900,"vw":26.002382},{"c":26.52,"h":26.57,"l":25.71,"n":45803,"o":26.23,"t":"2026-02-13T05:00:00Z","v":3786553,"vw":26.408951},{"c":26.4,"h":26.97,"l":26.23,"n":50078,"o":26.6,"t":"2026-02-17T05:00:00Z","v":5475978,"vw":26.484718},{"c":26.74,"h":27.015,"l":26.21,"n":42514,"o":26.43,"t":"2026-02-18T05:00:00Z","v":6258473,"vw":26.770465},{"c":26.36,"h":26.645,"l":25.855,"n":34245,"o":26.5,"t":"2026-02-19T05:00:00Z","v":2580770,"vw":26.227518},{"c":26.47,"h":26.62,"l":25.85,"n":40566,"o":26.22,"t":"2026-02-20T05:00:00Z","v":4738827,"vw":26.380683},{"c":25.21,"h":26.36,"l":24.915,"n":50496,"o":26.31,"t":"2026-02-23T05:00:00Z","v":4403797,"vw":25.255821},{"c":26.12,"h":26.41,"l":25.19,"n":50810,"o":25.42,"t":"2026-02-24T05:00:00Z","v":4716434,"vw":26.077911},{"c":26.78,"h":26.85,"l":26.05,"n":37384,"o":26.27,"t":"2026-02-25T05:00:00Z","v":3264797,"vw":26.649906},{"c":27.09,"h":27.27,"l":26.675,"n":41908,"o":26.91,"t":"2026-02-26T05:00:00Z","v":3367932,"vw":27.007788},{"c":26.26,"h":26.545,"l":25.73,"n":52743,"o":26.48,"t":"2026-02-27T05:00:00Z","v":5292711,"vw":26.164223},{"c":26.13,"h":26.41,"l":25.382,"n":55839,"o":25.5,"t":"2026-03-02T05:00:00Z","v":5117592,"vw":26.147621},{"c":25.33,"h":25.85,"l":24.74,"n":62138,"o":25.1,"t":"2026-03-03T05:00:00Z","v":6019696,"vw":25.37789},{"c":25.26,"h":25.76,"l":25.11,"n":55887,"o":25.56,"t":"2026-03-04T05:00:00Z","v":6143095,"vw":25.401193},{"c":24.73,"h":25.57,"l":24.225,"n":73264,"o":25,"t":"2026-03-05T05:00:00Z","v":6166267,"vw":24.655229},{"c":23.67,"h":24.0675,"l":23.17,"n":75295,"o":23.94,"t":"2026-03-06T05:00:00Z","v":9878144,"vw":23.50806},{"c":23.88,"h":23.96,"l":22.41,"n":64924,"o":23.17,"t":"2026-03-09T04:00:00Z","v":6089357,"vw":23.328409},{"c":23.97,"h":24.545,"l":23.58,"n":54613,"o":23.92,"t":"2026-03-10T04:00:00Z","v":5181710,"vw":24.090471},{"c":23.95,"h":24,"l":23.18,"n":51518,"o":23.85,"t":"2026-03-11T04:00:00Z","v":5203442,"vw":23.73924},{"c":22.9,"h":23.41,"l":22.67,"n":53468,"o":23.1,"t":"2026-03-12T04:00:00Z","v":5153651,"vw":22.99965},{"c":23,"h":23.47,"l":22.93,"n":38493,"o":23.15,"t":"2026-03-13T04:00:00Z","v":3877169,"vw":23.130137},{"c":23.03,"h":23.68,"l":23.02,"n":45956,"o":23.51,"t":"2026-03-16T04:00:00Z","v":4059976,"vw":23.173146},{"c":23.73,"h":23.93,"l":23.48,"n":42096,"o":23.48,"t":"2026-03-17T04:00:00Z","v":3901610,"vw":23.770638},{"c":23.42,"h":24.07,"l":23.38,"n":48091,"o":23.5,"t":"2026-03-18T04:00:00Z","v":4190322,"vw":23.573163},{"c":23.31,"h":23.6,"l":22.95,"n":45199,"o":23.03,"t":"2026-03-19T04:00:00Z","v":4291878,"vw":23.281267},{"c":23.21,"h":23.41,"l":22.8,"n":44914,"o":23.3,"t":"2026-03-20T04:00:00Z","v":9121960,"vw":23.183255},{"c":23.77,"h":24.31,"l":23.67,"n":59256,"o":24,"t":"2026-03-23T04:00:00Z","v":5747213,"vw":23.944956},{"c":23.98,"h":24.3,"l":23.35,"n":40054,"o":23.43,"t":"2026-03-24T04:00:00Z","v":3903341,"vw":24.002368},{"c":24.36,"h":24.6,"l":23.97,"n":39008,"o":24.35,"t":"2026-03-25T04:00:00Z","v":3541386,"vw":24.351126},{"c":24.1,"h":24.335,"l":23.79,"n":42917,"o":23.98,"t":"2026-03-26T04:00:00Z","v":3892468,"vw":24.093345},{"c":23.2,"h":23.88,"l":23.11,"n":48104,"o":23.87,"t":"2026-03-27T04:00:00Z","v":4190065,"vw":23.374334},{"c":23.29,"h":23.79,"l":23.08,"n":40441,"o":23.47,"t":"2026-03-30T04:00:00Z","v":3535302,"vw":23.322992},{"c":24.29,"h":24.42,"l":23.55,"n":40698,"o":23.86,"t":"2026-03-31T04:00:00Z","v":5626175,"vw":24.182644},{"c":24.32,"h":24.79,"l":24.245,"n":46781,"o":24.5,"t":"2026-04-01T04:00:00Z","v":4548874,"vw":24.447688},{"c":24.14,"h":24.45,"l":23.32,"n":40432,"o":23.42,"t":"2026-04-02T04:00:00Z","v":3038244,"vw":24.007935},{"c":22.88,"h":23.96,"l":22.595,"n":99560,"o":23.93,"t":"2026-04-06T04:00:00Z","v":11084943,"vw":23.017},{"c":22.77,"h":22.93,"l":21.82,"n":75626,"o":22.49,"t":"2026-04-07T04:00:00Z","v":8537300,"vw":22.620458},{"c":24.21,"h":24.305,"l":23.8,"n":66898,"o":23.9,"t":"2026-04-08T04:00:00Z","v":6107919,"vw":24.071653},{"c":23.57,"h":24.11,"l":23.47,"n":76104,"o":24.09,"t":"2026-04-09T04:00:00Z","v":7506320,"vw":23.703802},{"c":23.58,"h":23.89,"l":23.38,"n":46545,"o":23.45,"t":"2026-04-10T04:00:00Z","v":4125601,"vw":23.609643},{"c":24.3,"h":24.31,"l":23.25,"n":46766,"o":23.29,"t":"2026-04-13T04:00:00Z","v":4857235,"vw":24.08192},{"c":24.72,"h":24.935,"l":24.49,"n":53002,"o":24.55,"t":"2026-04-14T04:00:00Z","v":7077925,"vw":24.717948},{"c":24.71,"h":25.145,"l":24.53,"n":45111,"o":24.86,"t":"2026-04-15T04:00:00Z","v":5588187,"vw":24.701593},{"c":24.01,"h":24.88,"l":23.41,"n":90080,"o":24.72,"t":"2026-04-16T04:00:00Z","v":8847906,"vw":23.913418},{"c":24.81,"h":25.09,"l":24.3,"n":54387,"o":24.46,"t":"2026-04-17T04:00:00Z","v":7682146,"vw":24.840531},{"c":24.95,"h":25.13,"l":24.565,"n":54905,"o":24.57,"t":"2026-04-20T04:00:00Z","v":7720263,"vw":24.949474},{"c":24.97,"h":25.5637,"l":24.94,"n":39229,"o":24.95,"t":"2026-04-21T04:00:00Z","v":4253537,"vw":25.115071},{"c":25.56,"h":25.645,"l":25.075,"n":50767,"o":25.28,"t":"2026-04-22T04:00:00Z","v":5449559,"vw":25.465155},{"c":25.37,"h":25.83,"l":25.01,"n":50297,"o":25.34,"t":"2026-04-23T04:00:00Z","v":4802969,"vw":25.423128},{"c":25.51,"h":25.8,"l":25.17,"n":54079,"o":25.4,"t":"2026-04-24T04:00:00Z","v":6230146,"vw":25.570322},{"c":25.48,"h":25.91,"l":25.3,"n":62545,"o":25.52,"t":"2026-04-27T04:00:00Z","v":8889047,"vw":25.541764},{"c":25.86,"h":26.49,"l":24.6423,"n":99892,"o":25.14,"t":"2026-04-28T04:00:00Z","v":10784928,"vw":25.66499},{"c":25.64,"h":25.91,"l":25.37,"n":67707,"o":25.76,"t":"2026-04-29T04:00:00Z","v":7474059,"vw":25.59512},{"c":26.21,"h":26.27,"l":25.29,"n":41549,"o":25.61,"t":"2026-04-30T04:00:00Z","v":6222491,"vw":26.11943},{"c":25.89,"h":26.46,"l":25.85,"n":41132,"o":26.29,"t":"2026-05-01T04:00:00Z","v":3411594,"vw":26.032368},{"c":26.04,"h":26.57,"l":25.7374,"n":42967,"o":25.74,"t":"2026-05-04T04:00:00Z","v":3873001,"vw":26.10938},{"c":26.83,"h":27.07,"l":26.065,"n":44550,"o":26.22,"t":"2026-05-05T04:00:00Z","v":5289215,"vw":26.774942},{"c":27.35,"h":27.735,"l":27.08,"n":48675,"o":27.35,"t":"2026-05-06T04:00:00Z","v":5042719,"vw":27.348325},{"c":26.83,"h":27.69,"l":26.755,"n":50023,"o":27.52,"t":"2026-05-07T04:00:00Z","v":4832180,"vw":26.958942},{"c":27.59,"h":27.615,"l":26.79,"n":38077,"o":27.09,"t":"2026-05-08T04:00:00Z","v":4884253,"vw":27.415351},{"c":27.99,"h":27.99,"l":27.545,"n":47519,"o":27.66,"t":"2026-05-11T04:00:00Z","v":3865661,"vw":27.899482},{"c":28.38,"h":28.455,"l":27.7,"n":55334,"o":27.99,"t":"2026-05-12T04:00:00Z","v":5211521,"vw":28.16675},{"c":28.09,"h":28.3,"l":27.445,"n":48232,"o":28.3,"t":"2026-05-13T04:00:00Z","v":4838773,"vw":27.987142},{"c":27.73,"h":28.6,"l":27.495,"n":48203,"o":28.47,"t":"2026-05-14T04:00:00Z","v":4443156,"vw":27.845186},{"c":27.12,"h":27.285,"l":26.7,"n":45737,"o":27.26,"t":"2026-05-15T04:00:00Z","v":4083755,"vw":27.056031},{"c":27.39,"h":27.6,"l":27.01,"n":38031,"o":27.17,"t":"2026-05-18T04:00:00Z","v":2694398,"vw":27.396155},{"c":26.47,"h":27.32,"l":26.46,"n":49551,"o":27.23,"t":"2026-05-19T04:00:00Z","v":7798587,"vw":26.682968},{"c":26.98,"h":27.16,"l":26.36,"n":38858,"o":26.73,"t":"2026-05-20T04:00:00Z","v":4232861,"vw":26.96463},{"c":26.98,"h":27.15,"l":26.53,"n":45597,"o":26.64,"t":"2026-05-21T04:00:00Z","v":4385820,"vw":26.891356},{"c":27.05,"h":27.3,"l":27,"n":36843,"o":27.07,"t":"2026-05-22T04:00:00Z","v":2603990,"vw":27.09888},{"c":27.69,"h":27.7,"l":27.3,"n":37132,"o":27.31,"t":"2026-05-26T04:00:00Z","v":2666688,"vw":27.576573},{"c":27.61,"h":27.87,"l":27.38,"n":33923,"o":27.87,"t":"2026-05-27T04:00:00Z","v":2264849,"vw":27.60328},{"c":28.06,"h":28.155,"l":27.1,"n":49706,"o":27.35,"t":"2026-05-28T04:00:00Z","v":4700701,"vw":27.864645},{"c":28.46,"h":28.71,"l":27.79,"n":49393,"o":28.04,"t":"2026-05-29T04:00:00Z","v":7973166,"vw":28.476524},{"c":27.62,"h":28.5,"l":27.28,"n":85042,"o":28.08,"t":"2026-06-01T04:00:00Z","v":8460722,"vw":27.713577},{"c":27.58,"h":28.09,"l":27.02,"n":58639,"o":27.46,"t":"2026-06-02T04:00:00Z","v":8323038,"vw":27.663089},{"c":26.94,"h":27.21,"l":26.72,"n":45038,"o":27.03,"t":"2026-06-03T04:00:00Z","v":3928670,"vw":26.944173},{"c":28.17,"h":28.29,"l":27.08,"n":39443,"o":27.21,"t":"2026-06-04T04:00:00Z","v":2925065,"vw":28.016538},{"c":27.35,"h":28.085,"l":27.215,"n":51502,"o":28,"t":"2026-06-05T04:00:00Z","v":6777023,"vw":27.419183},{"c":27.55,"h":28.14,"l":27.44,"n":41978,"o":27.84,"t":"2026-06-08T04:00:00Z","v":6029813,"vw":27.624137},{"c":27.91,"h":28.54,"l":27.23,"n":64215,"o":27.89,"t":"2026-06-09T04:00:00Z","v":6127028,"vw":27.907261},{"c":27.46,"h":28.28,"l":27.3116,"n":51380,"o":27.6,"t":"2026-06-10T04:00:00Z","v":4626037,"vw":27.586388},{"c":28.29,"h":28.3,"l":27.325,"n":53546,"o":27.58,"t":"2026-06-11T04:00:00Z","v":5253684,"vw":27.92658},{"c":28.92,"h":29.13,"l":28.48,"n":40439,"o":28.64,"t":"2026-06-12T04:00:00Z","v":3025015,"vw":28.899611},{"c":29.1,"h":29.815,"l":29.05,"n":39540,"o":29.6,"t":"2026-06-15T04:00:00Z","v":3339995,"vw":29.253285},{"c":29.2,"h":29.59,"l":29.09,"n":42082,"o":29.43,"t":"2026-06-16T04:00:00Z","v":2901200,"vw":29.238566},{"c":28.79,"h":29.65,"l":28.65,"n":48354,"o":29.21,"t":"2026-06-17T04:00:00Z","v":5777439,"vw":29.105132},{"c":28.14,"h":29.3,"l":27.81,"n":66472,"o":29.16,"t":"2026-06-18T04:00:00Z","v":11867991,"vw":28.30273},{"c":28.78,"h":28.78,"l":28.06,"n":49693,"o":28.23,"t":"2026-06-22T04:00:00Z","v":3656766,"vw":28.516701},{"c":27.02,"h":28.49,"l":26.685,"n":85570,"o":28.21,"t":"2026-06-23T04:00:00Z","v":11273204,"vw":27.433088},{"c":25.97,"h":27.07,"l":25.59,"n":88135,"o":26.96,"t":"2026-06-24T04:00:00Z","v":8747503,"vw":25.968782},{"c":25.87,"h":26.68,"l":25.71,"n":50870,"o":26.43,"t":"2026-06-25T04:00:00Z","v":3990213,"vw":26.002801},{"c":26.16,"h":26.44,"l":25.88,"n":57959,"o":26.15,"t":"2026-06-26T04:00:00Z","v":6440778,"vw":26.160584},{"c":26.3,"h":26.42,"l":25.75,"n":50530,"o":25.95,"t":"2026-06-29T04:00:00Z","v":4146786,"vw":26.235972},{"c":26.39,"h":26.61,"l":26.245,"n":44832,"o":26.35,"t":"2026-06-30T04:00:00Z","v":5008742,"vw":26.433774},{"c":26.83,"h":27.4,"l":26.23,"n":52154,"o":26.34,"t":"2026-07-01T04:00:00Z","v":5218601,"vw":26.982059},{"c":27.01,"h":27.68,"l":26.585,"n":36440,"o":27.45,"t":"2026-07-02T04:00:00Z","v":3173162,"vw":26.983997},{"c":27.83,"h":27.945,"l":26.9731,"n":37236,"o":27.15,"t":"2026-07-06T04:00:00Z","v":2860515,"vw":27.78047},{"c":27.4,"h":27.91,"l":27.14,"n":42772,"o":27.86,"t":"2026-07-07T04:00:00Z","v":4009743,"vw":27.473806},{"c":27.03,"h":27.27,"l":26.54,"n":59170,"o":26.95,"t":"2026-07-08T04:00:00Z","v":6745663,"vw":26.926338},{"c":28.61,"h":28.7,"l":27.28,"n":49841,"o":27.28,"t":"2026-07-09T04:00:00Z","v":4557512,"vw":28.464875},{"c":28.98,"h":29.68,"l":28.805,"n":41567,"o":29.33,"t":"2026-07-10T04:00:00Z","v":3992051,"vw":29.117109},{"c":28.4,"h":29.153,"l":28.16,"n":47571,"o":29.08,"t":"2026-07-13T04:00:00Z","v":4766382,"vw":28.459861},{"c":28.73,"h":28.815,"l":28.36,"n":45480,"o":28.6,"t":"2026-07-14T04:00:00Z","v":4108874,"vw":28.66943},{"c":30.3,"h":30.53,"l":28.99,"n":60978,"o":29.3,"t":"2026-07-15T04:00:00Z","v":6265370,"vw":30.16627},{"c":30.3,"h":31.02,"l":30,"n":51899,"o":30,"t":"2026-07-16T04:00:00Z","v":4669416,"vw":30.439316},{"c":29.63,"h":29.915,"l":29.31,"n":59613,"o":29.75,"t":"2026-07-17T04:00:00Z","v":5798798,"vw":29.582536},{"c":29.66,"h":30.15,"l":29.521,"n":48713,"o":29.76,"t":"2026-07-20T04:00:00Z","v":4647367,"vw":29.748026},{"c":30.1,"h":30.38,"l":29.625,"n":46862,"o":29.92,"t":"2026-07-21T04:00:00Z","v":4380846,"vw":30.048559},{"c":30.5,"h":30.66,"l":29.92,"n":50353,"o":30,"t":"2026-07-22T04:00:00Z","v":5696076,"vw":30.472146},{"c":29.8,"h":30.49,"l":29.755,"n":40999,"o":30.13,"t":"2026-07-23T04:00:00Z","v":3557256,"vw":29.925071},{"c":29.93,"h":30.365,"l":29.81,"n":37800,"o":30.06,"t":"2026-07-24T04:00:00Z","v":3335232,"vw":29.979506},{"c":30.11,"h":30.63,"l":29.65,"n":70222,"o":30.39,"t":"2026-07-27T04:00:00Z","v":7345148,"vw":29.992467},{"c":29.43,"h":30.36,"l":29.06,"n":81862,"o":29.88,"t":"2026-07-28T04:00:00Z","v":8535784,"vw":29.617266},{"c":28.07,"h":29.37,"l":27.86,"n":68472,"o":28.99,"t":"2026-07-29T04:00:00Z","v":6406888,"vw":28.253378},{"c":29.42,"h":29.575,"l":28.145,"n":52196,"o":28.49,"t":"2026-07-30T04:00:00Z","v":4394558,"vw":29.181172},{"c":29.6,"h":29.92,"l":29.29,"n":44311,"o":29.73,"t":"2026-07-31T04:00:00Z","v":4720773,"vw":29.567743},{"c":30.91,"h":30.92,"l":29.645,"n":50831,"o":29.67,"t":"2026-08-03T04:00:00Z","v":4767478,"vw":30.597453},{"c":32,"h":32.06,"l":31.26,"n":67059,"o":31.35,"t":"2026-08-04T04:00:00Z","v":5865676,"vw":31.811509},{"c":32.01,"h":32.44,"l":31.75,"n":61478,"o":32,"t":"2026-08-05T04:00:00Z","v":6860842,"vw":32.024998},{"c":31.69,"h":32.55,"l":31.68,"n":54114,"o":32,"t":"2026-08-06T04:00:00Z","v":5207791,"vw":31.876282},{"c":31.58,"h":31.92,"l":31.515,"n":44735,"o":31.83,"t":"2026-08-07T04:00:00Z","v":4618927,"vw":31.662212},{"c":31.74,"h":32.17,"l":31.2,"n":41592,"o":31.45,"t":"2026-08-10T04:00:00Z","v":4183687,"vw":31.810685},{"c":31.36,"h":32.25,"l":31.34,"n":40439,"o":31.71,"t":"2026-08-11T04:00:00Z","v":3474768,"vw":31.516374},{"c":31.54,"h":31.805,"l":31.1,"n":47484,"o":31.71,"t":"2026-08-12T04:00:00Z","v":6363908,"vw":31.522813},{"c":32.36,"h":32.405,"l":31.65,"n":41066,"o":31.7,"t":"2026-08-13T04:00:00Z","v":3744978,"vw":32.235085},{"c":32.55,"h":32.655,"l":31.9,"n":46280,"o":32,"t":"2026-08-14T04:00:00Z","v":4425065,"vw":32.403538},{"c":32.57,"h":32.8,"l":32.162,"n":41542,"o":32.44,"t":"2026-08-17T04:00:00Z","v":4045245,"vw":32.601255},{"c":32.38,"h":32.62,"l":31.92,"n":39838,"o":32.41,"t":"2026-08-18T04:00:00Z","v":4058086,"vw":32.400046},{"c":32.21,"h":32.8,"l":32.075,"n":41598,"o":32.8,"t":"2026-08-19T04:00:00Z","v":3265503,"vw":32.358049},{"c":31.36,"h":32.35,"l":31.195,"n":48197,"o":32.12,"t":"2026-08-20T04:00:00Z","v":3749858,"vw":31.584045},{"c":32.02,"h":32.32,"l":31.7201,"n":34425,"o":31.89,"t":"2026-08-21T04:00:00Z","v":3090412,"vw":31.961983},{"c":32.45,"h":32.635,"l":31.9,"n":37628,"o":32.07,"t":"2026-08-24T04:00:00Z","v":2802176,"vw":32.402039},{"c":32.72,"h":32.995,"l":32.38,"n":36524,"o":32.57,"t":"2026-08-25T04:00:00Z","v":2909991,"vw":32.757146},{"c":32.98,"h":33.31,"l":32.37,"n":36118,"o":32.73,"t":"2026-08-26T04:00:00Z","v":3614367,"vw":33.06396},{"c":33.31,"h":33.645,"l":32.85,"n":35282,"o":32.95,"t":"2026-08-27T04:00:00Z","v":2628254,"vw":33.366812},{"c":32.86,"h":33.66,"l":32.64,"n":36512,"o":33.41,"t":"2026-08-28T04:00:00Z","v":2774894,"vw":32.94468},{"c":32.78,"h":32.935,"l":32.5,"n":32356,"o":32.72,"t":"2026-08-31T04:00:00Z","v":4394935,"vw":32.783806},{"c":31.99,"h":33.27,"l":31.5658,"n":47434,"o":32.29,"t":"2026-09-01T04:00:00Z","v":4808765,"vw":32.238128},{"c":31.72,"h":32.715,"l":31.65,"n":40501,"o":31.99,"t":"2026-09-02T04:00:00Z","v":3016590,"vw":31.899406},{"c":32.71,"h":32.8,"l":32.16,"n":40645,"o":32.18,"t":"2026-09-03T04:00:00Z","v":3463371,"vw":32.578376},{"c":33.07,"h":33.335,"l":32.3,"n":34411,"o":32.32,"t":"2026-09-04T04:00:00Z","v":2861929,"vw":33.063033},{"c":32.34,"h":33.26,"l":32.315,"n":32925,"o":33,"t":"2026-09-08T04:00:00Z","v":2401186,"vw":32.611151},{"c":32.09,"h":32.56,"l":32.08,"n":32993,"o":32.39,"t":"2026-09-09T04:00:00Z","v":2995539,"vw":32.19625},{"c":31.93,"h":32.42,"l":31.6298,"n":42364,"o":31.94,"t":"2026-09-10T04:00:00Z","v":3378331,"vw":32.055539},{"c":32.28,"h":32.85,"l":32.155,"n":37603,"o":32.6,"t":"2026-09-11T04:00:00Z","v":3280757,"vw":32.345282},{"c":31.51,"h":31.94,"l":31.11,"n":47772,"o":31.72,"t":"2026-09-14T04:00:00Z","v":3529710,"vw":31.477629},{"c":30.78,"h":31.57,"l":30.62,"n":49835,"o":31.38,"t":"2026-09-15T04:00:00Z","v":4368859,"vw":30.817165},{"c":30.08,"h":31.045,"l":29.555,"n":48075,"o":30.86,"t":"2026-09-16T04:00:00Z","v":4672241,"vw":30.259753},{"c":30.22,"h":30.83,"l":30.21,"n":39800,"o":30.65,"t":"2026-09-17T04:00:00Z","v":4204515,"vw":30.343856},{"c":30.53,"h":30.63,"l":29.91,"n":37928,"o":30.21,"t":"2026-09-18T04:00:00Z","v":6937292,"vw":30.448221},{"c":31.38,"h":31.455,"l":30.88,"n":44650,"o":31.06,"t":"2026-09-21T04:00:00Z","v":4188471,"vw":31.240499},{"c":30.85,"h":31.63,"l":30.35,"n":50830,"o":30.7,"t":"2026-09-22T04:00:00Z","v":4779581,"vw":30.807378},{"c":30.74,"h":30.95,"l":30.25,"n":51484,"o":30.4,"t":"2026-09-23T04:00:00Z","v":4316124,"vw":30.723695},{"c":30.68,"h":30.73,"l":30.005,"n":54635,"o":30.5,"t":"2026-09-24T04:00:00Z","v":6957649,"vw":30.44225},{"c":30.92,"h":31.11,"l":30.415,"n":56719,"o":30.85,"t":"2026-09-25T04:00:00Z","v":7367098,"vw":30.870098},{"c":30.43,"h":30.6,"l":29.61,"n":55519,"o":30.56,"t":"2026-09-28T04:00:00Z","v":5457006,"vw":30.251764},{"c":30.42,"h":30.59,"l":29.965,"n":43636,"o":30.37,"t":"2026-09-29T04:00:00Z","v":3990736,"vw":30.312461},{"c":30.16,"h":30.54,"l":30.145,"n":39338,"o":30.41,"t":"2026-09-30T04:00:00Z","v":4125587,"vw":30.263301},{"c":30.42,"h":30.67,"l":29.75,"n":52494,"o":30.14,"t":"2026-10-01T04:00:00Z","v":5073558,"vw":30.256719},{"c":30.66,"h":31.2855,"l":30.435,"n":48266,"o":30.9,"t":"2026-10-02T04:00:00Z","v":3877885,"vw":30.741109},{"c":30.5,"h":30.755,"l":30.07,"n":43460,"o":30.67,"t":"2026-10-05T04:00:00Z","v":3646528,"vw":30.458807},{"c":30.38,"h":30.855,"l":30.3,"n":51854,"o":30.73,"t":"2026-10-06T04:00:00Z","v":4095078,"vw":30.497307},{"c":30.5,"h":30.52,"l":29.86,"n":46814,"o":30.01,"t":"2026-10-07T04:00:00Z","v":4447961,"vw":30.365328},{"c":30.09,"h":30.4205,"l":29.865,"n":43722,"o":30.09,"t":"2026-10-08T04:00:00Z","v":3918807,"vw":30.123869},{"c":29.51,"h":30.01,"l":29.37,"n":54384,"o":29.95,"t":"2026-10-09T04:00:00Z","v":5028699,"vw":29.589707},{"c":29.26,"h":29.64,"l":29.07,"n":39593,"o":29.51,"t":"2026-10-12T04:00:00Z","v":5176309,"vw":29.248648},{"c":28.92,"h":29.515,"l":28.625,"n":37198,"o":29.4,"t":"2026-10-13T04:00:00Z","v":2758768,"vw":28.874356},{"c":27.93,"h":28.76,"l":27.625,"n":50022,"o":28.54,"t":"2026-10-14T04:00:00Z","v":4127546,"vw":27.967928},{"c":28.8,"h":28.81,"l":27.18,"n":53807,"o":27.93,"t":"2026-10-15T04:00:00Z","v":5343072,"vw":28.265407},{"c":28.2,"h":29.22,"l":27.95,"n":49640,"o":28.94,"t":"2026-10-16T04:00:00Z","v":5040369,"vw":28.341059},{"c":28.29,"h":28.66,"l":28.11,"n":42061,"o":28.3,"t":"2026-10-19T04:00:00Z","v":4065003,"vw":28.299027},{"c":28.78,"h":29.2,"l":28.17,"n":44676,"o":28.17,"t":"2026-10-20T04:00:00Z","v":3970110,"vw":28.80519},{"c":29.25,"h":29.44,"l":27.72,"n":54467,"o":29.22,"t":"2026-10-21T04:00:00Z","v":5286060,"vw":29.201399},{"c":28.79,"h":29.38,"l":28.51,"n":65130,"o":28.72,"t":"2026-10-22T04:00:00Z","v":6078867,"vw":28.746215},{"c":28.34,"h":28.565,"l":28.175,"n":39884,"o":28.41,"t":"2026-10-23T04:00:00Z","v":3935975,"vw":28.362124}],"volatilityBars":[{"c":31.38,"h":31.38,"l":31.38,"n":3,"o":31.38,"t":"2026-09-22T08:00:00Z","v":505,"vw":31.38},{"c":31.36,"h":31.36,"l":31.36,"n":1,"o":31.36,"t":"2026-09-22T11:30:00Z","v":100,"vw":31.36},{"c":31.61,"h":31.64,"l":31.51,"n":43,"o":31.64,"t":"2026-09-22T13:15:00Z","v":2604,"vw":31.586631},{"c":31.26,"h":31.63,"l":30.7,"n":640,"o":30.7,"t":"2026-09-22T13:30:00Z","v":84963,"vw":31.451062},{"c":30.915,"h":31.29,"l":30.86,"n":1190,"o":31.255,"t":"2026-09-22T13:45:00Z","v":80262,"vw":30.999605},{"c":30.575,"h":30.96,"l":30.56,"n":2928,"o":30.92,"t":"2026-09-22T14:00:00Z","v":190131,"vw":30.805473},{"c":30.46,"h":30.64,"l":30.4,"n":2713,"o":30.58,"t":"2026-09-22T14:15:00Z","v":156947,"vw":30.513851},{"c":30.445,"h":30.495,"l":30.37,"n":2360,"o":30.46,"t":"2026-09-22T14:30:00Z","v":133338,"vw":30.45051},{"c":30.48,"h":30.51,"l":30.35,"n":2402,"o":30.445,"t":"2026-09-22T14:45:00Z","v":146344,"vw":30.432426},{"c":30.455,"h":30.62,"l":30.44,"n":1910,"o":30.48,"t":"2026-09-22T15:00:00Z","v":111720,"vw":30.537963},{"c":30.44,"h":30.495,"l":30.38,"n":1932,"o":30.46,"t":"2026-09-22T15:15:00Z","v":120647,"vw":30.436656},{"c":30.64,"h":30.65,"l":30.42,"n":1513,"o":30.435,"t":"2026-09-22T15:30:00Z","v":73563,"vw":30.533472},{"c":30.76,"h":30.785,"l":30.605,"n":1372,"o":30.64,"t":"2026-09-22T15:45:00Z","v":74211,"vw":30.706122},{"c":30.795,"h":30.85,"l":30.755,"n":1408,"o":30.755,"t":"2026-09-22T16:00:00Z","v":73177,"vw":30.809467},{"c":30.845,"h":30.845,"l":30.785,"n":1250,"o":30.795,"t":"2026-09-22T16:15:00Z","v":58056,"vw":30.818605},{"c":30.795,"h":30.8799,"l":30.775,"n":1151,"o":30.845,"t":"2026-09-22T16:30:00Z","v":60916,"vw":30.828549},{"c":30.85,"h":30.855,"l":30.76,"n":1447,"o":30.795,"t":"2026-09-22T16:45:00Z","v":76326,"vw":30.815865},{"c":30.805,"h":30.855,"l":30.735,"n":2869,"o":30.845,"t":"2026-09-22T17:00:00Z","v":355758,"vw":30.806293},{"c":30.795,"h":30.815,"l":30.735,"n":1753,"o":30.805,"t":"2026-09-22T17:15:00Z","v":111794,"vw":30.781941},{"c":30.845,"h":30.865,"l":30.795,"n":1106,"o":30.795,"t":"2026-09-22T17:30:00Z","v":64345,"vw":30.833254},{"c":30.96,"h":30.975,"l":30.835,"n":1714,"o":30.845,"t":"2026-09-22T17:45:00Z","v":105694,"vw":30.901627},{"c":30.835,"h":30.955,"l":30.83,"n":1449,"o":30.955,"t":"2026-09-22T18:00:00Z","v":72227,"vw":30.89613},{"c":30.9,"h":30.9,"l":30.84,"n":1219,"o":30.84,"t":"2026-09-22T18:15:00Z","v":58534,"vw":30.872694},{"c":30.875,"h":30.975,"l":30.87,"n":1484,"o":30.905,"t":"2026-09-22T18:30:00Z","v":74864,"vw":30.925656},{"c":30.925,"h":30.95,"l":30.84,"n":1712,"o":30.875,"t":"2026-09-22T18:45:00Z","v":156573,"vw":30.91567},{"c":30.835,"h":30.945,"l":30.835,"n":1725,"o":30.93,"t":"2026-09-22T19:00:00Z","v":104297,"vw":30.888561},{"c":30.875,"h":30.875,"l":30.8103,"n":1842,"o":30.835,"t":"2026-09-22T19:15:00Z","v":135375,"vw":30.838858},{"c":30.865,"h":30.975,"l":30.845,"n":2882,"o":30.875,"t":"2026-09-22T19:30:00Z","v":212385,"vw":30.921332},{"c":30.85,"h":30.92,"l":30.795,"n":6668,"o":30.865,"t":"2026-09-22T19:45:00Z","v":562235,"vw":30.845826},{"c":30.85,"h":30.85,"l":30.84,"n":82,"o":30.84,"t":"2026-09-22T20:00:00Z","v":1009901,"vw":30.849873},{"c":30.82,"h":30.82,"l":30.82,"n":1,"o":30.82,"t":"2026-09-22T23:30:00Z","v":152,"vw":30.82},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-09-23T12:30:00Z","v":148,"vw":30.25},{"c":30.65,"h":30.81,"l":30.25,"n":1680,"o":30.4,"t":"2026-09-23T13:30:00Z","v":144493,"vw":30.563918},{"c":30.74,"h":30.75,"l":30.48,"n":3469,"o":30.645,"t":"2026-09-23T13:45:00Z","v":410865,"vw":30.585532},{"c":30.91,"h":30.92,"l":30.71,"n":1860,"o":30.74,"t":"2026-09-23T14:00:00Z","v":113415,"vw":30.795362},{"c":30.8,"h":30.95,"l":30.775,"n":2130,"o":30.9,"t":"2026-09-23T14:15:00Z","v":133601,"vw":30.875383},{"c":30.745,"h":30.94,"l":30.715,"n":2227,"o":30.81,"t":"2026-09-23T14:30:00Z","v":168450,"vw":30.819003},{"c":30.735,"h":30.86,"l":30.68,"n":1925,"o":30.74,"t":"2026-09-23T14:45:00Z","v":151444,"vw":30.787852},{"c":30.82,"h":30.89,"l":30.735,"n":1645,"o":30.74,"t":"2026-09-23T15:00:00Z","v":104663,"vw":30.801469},{"c":30.73,"h":30.9,"l":30.73,"n":1492,"o":30.82,"t":"2026-09-23T15:15:00Z","v":74325,"vw":30.842833},{"c":30.775,"h":30.8,"l":30.72,"n":1496,"o":30.72,"t":"2026-09-23T15:30:00Z","v":100939,"vw":30.759804},{"c":30.74,"h":30.79,"l":30.68,"n":1302,"o":30.775,"t":"2026-09-23T15:45:00Z","v":67143,"vw":30.72012},{"c":30.68,"h":30.73,"l":30.68,"n":1163,"o":30.73,"t":"2026-09-23T16:00:00Z","v":44134,"vw":30.692471},{"c":30.69,"h":30.69,"l":30.615,"n":1640,"o":30.68,"t":"2026-09-23T16:15:00Z","v":86299,"vw":30.650529},{"c":30.775,"h":30.78,"l":30.685,"n":1231,"o":30.685,"t":"2026-09-23T16:30:00Z","v":59850,"vw":30.732667},{"c":30.795,"h":30.8,"l":30.71,"n":1206,"o":30.78,"t":"2026-09-23T16:45:00Z","v":53632,"vw":30.763134},{"c":30.68,"h":30.805,"l":30.635,"n":1787,"o":30.795,"t":"2026-09-23T17:00:00Z","v":180805,"vw":30.681719},{"c":30.77,"h":30.805,"l":30.67,"n":1509,"o":30.675,"t":"2026-09-23T17:15:00Z","v":114443,"vw":30.737878},{"c":30.775,"h":30.78,"l":30.685,"n":1471,"o":30.77,"t":"2026-09-23T17:30:00Z","v":78408,"vw":30.732364},{"c":30.77,"h":30.8175,"l":30.74,"n":1286,"o":30.775,"t":"2026-09-23T17:45:00Z","v":68834,"vw":30.775916},{"c":30.775,"h":30.8086,"l":30.73,"n":1334,"o":30.77,"t":"2026-09-23T18:00:00Z","v":69439,"vw":30.76867},{"c":30.695,"h":30.775,"l":30.69,"n":1219,"o":30.77,"t":"2026-09-23T18:15:00Z","v":61794,"vw":30.747699},{"c":30.665,"h":30.72,"l":30.66,"n":1191,"o":30.695,"t":"2026-09-23T18:30:00Z","v":68906,"vw":30.692408},{"c":30.675,"h":30.7,"l":30.62,"n":1797,"o":30.66,"t":"2026-09-23T18:45:00Z","v":107398,"vw":30.650093},{"c":30.745,"h":30.7499,"l":30.65,"n":1682,"o":30.675,"t":"2026-09-23T19:00:00Z","v":108908,"vw":30.688178},{"c":30.745,"h":30.77,"l":30.705,"n":2136,"o":30.74,"t":"2026-09-23T19:15:00Z","v":139605,"vw":30.738299},{"c":30.775,"h":30.81,"l":30.735,"n":2851,"o":30.75,"t":"2026-09-23T19:30:00Z","v":191683,"vw":30.774308},{"c":30.76,"h":30.815,"l":30.68,"n":8636,"o":30.775,"t":"2026-09-23T19:45:00Z","v":710156,"vw":30.737353},{"c":30.7478,"h":30.7478,"l":30.74,"n":76,"o":30.74,"t":"2026-09-23T20:00:00Z","v":692243,"vw":30.740007},{"c":30.74,"h":30.74,"l":30.74,"n":1,"o":30.74,"t":"2026-09-23T20:15:00Z","v":9945,"vw":30.74},{"c":30.16,"h":30.69,"l":30.13,"n":1190,"o":30.5,"t":"2026-09-24T13:30:00Z","v":145075,"vw":30.400351},{"c":30.245,"h":30.29,"l":30.085,"n":2606,"o":30.13,"t":"2026-09-24T13:45:00Z","v":343778,"vw":30.216185},{"c":30.39,"h":30.49,"l":30.235,"n":3432,"o":30.24,"t":"2026-09-24T14:00:00Z","v":492328,"vw":30.405951},{"c":30.31,"h":30.49,"l":30.26,"n":1880,"o":30.39,"t":"2026-09-24T14:15:00Z","v":296876,"vw":30.437254},{"c":30.14,"h":30.355,"l":30.13,"n":1468,"o":30.325,"t":"2026-09-24T14:30:00Z","v":76374,"vw":30.273904},{"c":30.29,"h":30.29,"l":30.11,"n":2241,"o":30.14,"t":"2026-09-24T14:45:00Z","v":249128,"vw":30.175256},{"c":30.12,"h":30.335,"l":30.095,"n":1636,"o":30.295,"t":"2026-09-24T15:00:00Z","v":115126,"vw":30.274346},{"c":30.145,"h":30.185,"l":30.06,"n":1566,"o":30.11,"t":"2026-09-24T15:15:00Z","v":85144,"vw":30.113873},{"c":30.145,"h":30.15,"l":30.065,"n":1454,"o":30.145,"t":"2026-09-24T15:30:00Z","v":78266,"vw":30.108536},{"c":30.065,"h":30.15,"l":30.005,"n":1734,"o":30.15,"t":"2026-09-24T15:45:00Z","v":139016,"vw":30.061997},{"c":30.22,"h":30.25,"l":30.01,"n":1938,"o":30.065,"t":"2026-09-24T16:00:00Z","v":282425,"vw":30.119688},{"c":30.415,"h":30.51,"l":30.23,"n":4064,"o":30.23,"t":"2026-09-24T16:15:00Z","v":347923,"vw":30.4004},{"c":30.58,"h":30.58,"l":30.385,"n":2415,"o":30.415,"t":"2026-09-24T16:30:00Z","v":391996,"vw":30.507216},{"c":30.375,"h":30.65,"l":30.375,"n":1476,"o":30.58,"t":"2026-09-24T16:45:00Z","v":120091,"vw":30.571732},{"c":30.38,"h":30.43,"l":30.295,"n":1656,"o":30.355,"t":"2026-09-24T17:00:00Z","v":126207,"vw":30.35433},{"c":30.315,"h":30.42,"l":30.305,"n":1200,"o":30.38,"t":"2026-09-24T17:15:00Z","v":78316,"vw":30.351498},{"c":30.325,"h":30.35,"l":30.26,"n":1108,"o":30.32,"t":"2026-09-24T17:30:00Z","v":58878,"vw":30.307573},{"c":30.485,"h":30.49,"l":30.32,"n":970,"o":30.32,"t":"2026-09-24T17:45:00Z","v":69538,"vw":30.408834},{"c":30.48,"h":30.515,"l":30.4,"n":1129,"o":30.485,"t":"2026-09-24T18:00:00Z","v":54928,"vw":30.462041},{"c":30.495,"h":30.52,"l":30.44,"n":1010,"o":30.48,"t":"2026-09-24T18:15:00Z","v":49079,"vw":30.488887},{"c":30.34,"h":30.49,"l":30.285,"n":1525,"o":30.49,"t":"2026-09-24T18:30:00Z","v":90420,"vw":30.394496},{"c":30.485,"h":30.505,"l":30.34,"n":2012,"o":30.34,"t":"2026-09-24T18:45:00Z","v":210098,"vw":30.435488},{"c":30.495,"h":30.57,"l":30.44,"n":1757,"o":30.48,"t":"2026-09-24T19:00:00Z","v":101137,"vw":30.502466},{"c":30.525,"h":30.535,"l":30.44,"n":2143,"o":30.495,"t":"2026-09-24T19:15:00Z","v":119045,"vw":30.493873},{"c":30.585,"h":30.635,"l":30.51,"n":2461,"o":30.52,"t":"2026-09-24T19:30:00Z","v":188657,"vw":30.585173},{"c":30.67,"h":30.73,"l":30.58,"n":8457,"o":30.585,"t":"2026-09-24T19:45:00Z","v":895600,"vw":30.663407},{"c":30.68,"h":30.68,"l":30.68,"n":66,"o":30.68,"t":"2026-09-24T20:00:00Z","v":981546,"vw":30.68},{"c":30.93,"h":31.1,"l":30.75,"n":1247,"o":30.85,"t":"2026-09-25T13:30:00Z","v":236854,"vw":30.965012},{"c":30.8,"h":30.9,"l":30.76,"n":1178,"o":30.885,"t":"2026-09-25T13:45:00Z","v":71722,"vw":30.832797},{"c":30.7,"h":30.8,"l":30.56,"n":2948,"o":30.775,"t":"2026-09-25T14:00:00Z","v":485806,"vw":30.672462},{"c":30.675,"h":30.76,"l":30.66,"n":2396,"o":30.715,"t":"2026-09-25T14:15:00Z","v":326186,"vw":30.707103},{"c":30.61,"h":30.695,"l":30.545,"n":1659,"o":30.675,"t":"2026-09-25T14:30:00Z","v":143416,"vw":30.610947},{"c":30.46,"h":30.615,"l":30.425,"n":1898,"o":30.615,"t":"2026-09-25T14:45:00Z","v":155786,"vw":30.519392},{"c":30.565,"h":30.57,"l":30.415,"n":1980,"o":30.45,"t":"2026-09-25T15:00:00Z","v":127178,"vw":30.486098},{"c":30.53,"h":30.635,"l":30.5,"n":1504,"o":30.56,"t":"2026-09-25T15:15:00Z","v":97495,"vw":30.565705},{"c":30.475,"h":30.65,"l":30.47,"n":2032,"o":30.54,"t":"2026-09-25T15:30:00Z","v":301864,"vw":30.568293},{"c":30.705,"h":30.705,"l":30.445,"n":1618,"o":30.47,"t":"2026-09-25T15:45:00Z","v":120804,"vw":30.54387},{"c":30.985,"h":31.06,"l":30.695,"n":2884,"o":30.695,"t":"2026-09-25T16:00:00Z","v":272028,"vw":30.933179},{"c":30.93,"h":30.98,"l":30.85,"n":1119,"o":30.98,"t":"2026-09-25T16:15:00Z","v":76959,"vw":30.91244},{"c":31.075,"h":31.085,"l":30.88,"n":2065,"o":30.935,"t":"2026-09-25T16:30:00Z","v":197580,"vw":30.973206},{"c":30.93,"h":31.075,"l":30.925,"n":1100,"o":31.075,"t":"2026-09-25T16:45:00Z","v":85779,"vw":31.000088},{"c":31.0351,"h":31.085,"l":30.93,"n":1348,"o":30.935,"t":"2026-09-25T17:00:00Z","v":111619,"vw":31.03553},{"c":30.955,"h":31.035,"l":30.955,"n":1137,"o":31.035,"t":"2026-09-25T17:15:00Z","v":99181,"vw":30.98219},{"c":31.02,"h":31.03,"l":30.931,"n":2202,"o":30.955,"t":"2026-09-25T17:30:00Z","v":295449,"vw":30.991961},{"c":30.97,"h":31.06,"l":30.945,"n":1311,"o":31.015,"t":"2026-09-25T17:45:00Z","v":135069,"vw":31.004068},{"c":31.05,"h":31.055,"l":30.86,"n":2778,"o":30.985,"t":"2026-09-25T18:00:00Z","v":441083,"vw":30.918589},{"c":31.095,"h":31.105,"l":31.035,"n":1335,"o":31.04,"t":"2026-09-25T18:15:00Z","v":98744,"vw":31.071993},{"c":31.045,"h":31.105,"l":31.015,"n":1366,"o":31.095,"t":"2026-09-25T18:30:00Z","v":116372,"vw":31.061969},{"c":31.075,"h":31.085,"l":31.02,"n":1140,"o":31.045,"t":"2026-09-25T18:45:00Z","v":63926,"vw":31.053682},{"c":31.035,"h":31.11,"l":31.025,"n":1766,"o":31.08,"t":"2026-09-25T19:00:00Z","v":119020,"vw":31.075497},{"c":30.895,"h":31.05,"l":30.89,"n":2456,"o":31.035,"t":"2026-09-25T19:15:00Z","v":220829,"vw":30.966664},{"c":30.995,"h":30.995,"l":30.845,"n":3906,"o":30.895,"t":"2026-09-25T19:30:00Z","v":304689,"vw":30.904183},{"c":30.93,"h":31.085,"l":30.91,"n":10222,"o":30.995,"t":"2026-09-25T19:45:00Z","v":960404,"vw":30.990738},{"c":30.92,"h":30.935,"l":30.92,"n":82,"o":30.935,"t":"2026-09-25T20:00:00Z","v":1093454,"vw":30.920069},{"c":30.9,"h":30.91,"l":30.87,"n":9,"o":30.89,"t":"2026-09-28T11:30:00Z","v":1040,"vw":30.891836},{"c":30.54,"h":30.6,"l":30.31,"n":960,"o":30.56,"t":"2026-09-28T13:30:00Z","v":91922,"vw":30.520259},{"c":30.5,"h":30.6,"l":30.45,"n":1273,"o":30.53,"t":"2026-09-28T13:45:00Z","v":166199,"vw":30.496148},{"c":30.48,"h":30.6,"l":30.37,"n":1915,"o":30.5,"t":"2026-09-28T14:00:00Z","v":203789,"vw":30.44286},{"c":30.37,"h":30.49,"l":30.3,"n":1563,"o":30.49,"t":"2026-09-28T14:15:00Z","v":131956,"vw":30.35363},{"c":30.25,"h":30.4,"l":30.25,"n":1596,"o":30.37,"t":"2026-09-28T14:30:00Z","v":99145,"vw":30.295633},{"c":30.12,"h":30.25,"l":30.04,"n":1991,"o":30.25,"t":"2026-09-28T14:45:00Z","v":134619,"vw":30.121522},{"c":30.075,"h":30.17,"l":30.06,"n":1527,"o":30.13,"t":"2026-09-28T15:00:00Z","v":98952,"vw":30.11299},{"c":30.115,"h":30.145,"l":30.07,"n":1454,"o":30.08,"t":"2026-09-28T15:15:00Z","v":91841,"vw":30.107119},{"c":30.16,"h":30.16,"l":30.07,"n":1120,"o":30.115,"t":"2026-09-28T15:30:00Z","v":61044,"vw":30.119449},{"c":30.125,"h":30.165,"l":30.105,"n":1100,"o":30.165,"t":"2026-09-28T15:45:00Z","v":49435,"vw":30.131836},{"c":30.18,"h":30.21,"l":30.08,"n":1359,"o":30.125,"t":"2026-09-28T16:00:00Z","v":60098,"vw":30.150231},{"c":30.385,"h":30.41,"l":30.17,"n":2303,"o":30.18,"t":"2026-09-28T16:15:00Z","v":149080,"vw":30.29298},{"c":30.175,"h":30.38,"l":30.145,"n":1567,"o":30.38,"t":"2026-09-28T16:30:00Z","v":82876,"vw":30.263956},{"c":30.19,"h":30.23,"l":29.61,"n":8261,"o":30.18,"t":"2026-09-28T16:45:00Z","v":779862,"vw":29.924288},{"c":30.18,"h":30.28,"l":29.825,"n":4411,"o":30.19,"t":"2026-09-28T17:00:00Z","v":332524,"vw":30.051017},{"c":30.135,"h":30.255,"l":30.085,"n":1721,"o":30.17,"t":"2026-09-28T17:15:00Z","v":121455,"vw":30.147186},{"c":30.215,"h":30.3,"l":30.135,"n":1801,"o":30.135,"t":"2026-09-28T17:30:00Z","v":124647,"vw":30.205605},{"c":30.265,"h":30.265,"l":30.185,"n":1050,"o":30.215,"t":"2026-09-28T17:45:00Z","v":53775,"vw":30.210611},{"c":30.35,"h":30.385,"l":30.25,"n":1389,"o":30.265,"t":"2026-09-28T18:00:00Z","v":110805,"vw":30.302707},{"c":30.295,"h":30.365,"l":30.24,"n":1330,"o":30.36,"t":"2026-09-28T18:15:00Z","v":73075,"vw":30.29049},{"c":30.295,"h":30.345,"l":30.275,"n":1324,"o":30.295,"t":"2026-09-28T18:30:00Z","v":90655,"vw":30.311056},{"c":30.315,"h":30.32,"l":30.235,"n":1339,"o":30.29,"t":"2026-09-28T18:45:00Z","v":69624,"vw":30.269532},{"c":30.245,"h":30.33,"l":30.215,"n":1350,"o":30.31,"t":"2026-09-28T19:00:00Z","v":70545,"vw":30.284564},{"c":30.345,"h":30.36,"l":30.22,"n":1788,"o":30.245,"t":"2026-09-28T19:15:00Z","v":113102,"vw":30.292165},{"c":30.355,"h":30.42,"l":30.31,"n":2571,"o":30.34,"t":"2026-09-28T19:30:00Z","v":168397,"vw":30.367038},{"c":30.43,"h":30.44,"l":30.295,"n":7288,"o":30.35,"t":"2026-09-28T19:45:00Z","v":699340,"vw":30.365475},{"c":30.43,"h":30.43,"l":30.43,"n":80,"o":30.43,"t":"2026-09-28T20:00:00Z","v":802623,"vw":30.43},{"c":29.9427,"h":29.9427,"l":29.9427,"n":1,"o":29.9427,"t":"2026-09-28T21:00:00Z","v":250,"vw":29.9427},{"c":30.42,"h":30.59,"l":30.24,"n":796,"o":30.37,"t":"2026-09-29T13:30:00Z","v":98007,"vw":30.413996},{"c":30.305,"h":30.47,"l":30.295,"n":1858,"o":30.38,"t":"2026-09-29T13:45:00Z","v":275398,"vw":30.377329},{"c":30.37,"h":30.445,"l":30.275,"n":2758,"o":30.32,"t":"2026-09-29T14:00:00Z","v":458357,"vw":30.360022},{"c":30.365,"h":30.45,"l":30.25,"n":2473,"o":30.365,"t":"2026-09-29T14:15:00Z","v":243781,"vw":30.392333},{"c":30.335,"h":30.39,"l":30.275,"n":1869,"o":30.37,"t":"2026-09-29T14:30:00Z","v":110978,"vw":30.340842},{"c":30.25,"h":30.35,"l":30.245,"n":1738,"o":30.335,"t":"2026-09-29T14:45:00Z","v":126903,"vw":30.286912},{"c":30.1,"h":30.26,"l":30.09,"n":1556,"o":30.255,"t":"2026-09-29T15:00:00Z","v":98888,"vw":30.184228},{"c":30.0906,"h":30.125,"l":30.075,"n":1508,"o":30.105,"t":"2026-09-29T15:15:00Z","v":124504,"vw":30.098643},{"c":30.105,"h":30.155,"l":30.085,"n":1716,"o":30.095,"t":"2026-09-29T15:30:00Z","v":151927,"vw":30.123975},{"c":30.035,"h":30.135,"l":30.035,"n":1974,"o":30.105,"t":"2026-09-29T15:45:00Z","v":168721,"vw":30.086492},{"c":30.015,"h":30.055,"l":29.995,"n":1445,"o":30.035,"t":"2026-09-29T16:00:00Z","v":76305,"vw":30.025747},{"c":30.055,"h":30.085,"l":29.965,"n":1300,"o":30.01,"t":"2026-09-29T16:15:00Z","v":70311,"vw":30.028838},{"c":30.105,"h":30.12,"l":30.045,"n":941,"o":30.06,"t":"2026-09-29T16:30:00Z","v":53697,"vw":30.079404},{"c":30.16,"h":30.16,"l":30.0845,"n":857,"o":30.105,"t":"2026-09-29T16:45:00Z","v":44893,"vw":30.11797},{"c":30.1775,"h":30.19,"l":30.1,"n":997,"o":30.16,"t":"2026-09-29T17:00:00Z","v":51701,"vw":30.137947},{"c":30.185,"h":30.205,"l":30.165,"n":904,"o":30.175,"t":"2026-09-29T17:15:00Z","v":58161,"vw":30.187932},{"c":30.27,"h":30.27,"l":30.18,"n":893,"o":30.185,"t":"2026-09-29T17:30:00Z","v":54889,"vw":30.222764},{"c":30.2159,"h":30.28,"l":30.185,"n":938,"o":30.275,"t":"2026-09-29T17:45:00Z","v":60844,"vw":30.224022},{"c":30.27,"h":30.31,"l":30.22,"n":1761,"o":30.22,"t":"2026-09-29T18:00:00Z","v":118031,"vw":30.256863},{"c":30.33,"h":30.34,"l":30.265,"n":1030,"o":30.265,"t":"2026-09-29T18:15:00Z","v":50776,"vw":30.310588},{"c":30.385,"h":30.425,"l":30.295,"n":1456,"o":30.34,"t":"2026-09-29T18:30:00Z","v":85011,"vw":30.355219},{"c":30.305,"h":30.4,"l":30.29,"n":1346,"o":30.39,"t":"2026-09-29T18:45:00Z","v":85100,"vw":30.349761},{"c":30.38,"h":30.385,"l":30.3,"n":1249,"o":30.31,"t":"2026-09-29T19:00:00Z","v":67948,"vw":30.352699},{"c":30.305,"h":30.375,"l":30.28,"n":1742,"o":30.375,"t":"2026-09-29T19:15:00Z","v":121792,"vw":30.32056},{"c":30.3608,"h":30.37,"l":30.285,"n":2160,"o":30.31,"t":"2026-09-29T19:30:00Z","v":135229,"vw":30.327029},{"c":30.43,"h":30.43,"l":30.34,"n":6254,"o":30.365,"t":"2026-09-29T19:45:00Z","v":479526,"vw":30.389659},{"c":30.42,"h":30.42,"l":30.42,"n":48,"o":30.42,"t":"2026-09-29T20:00:00Z","v":493706,"vw":30.42},{"c":30.305,"h":30.305,"l":30.305,"n":3,"o":30.305,"t":"2026-09-29T20:15:00Z","v":14103,"vw":30.305},{"c":30.35,"h":30.45,"l":30.28,"n":732,"o":30.41,"t":"2026-09-30T13:30:00Z","v":63560,"vw":30.385883},{"c":30.3,"h":30.375,"l":30.275,"n":1068,"o":30.345,"t":"2026-09-30T13:45:00Z","v":72931,"vw":30.325535},{"c":30.475,"h":30.535,"l":30.27,"n":1777,"o":30.315,"t":"2026-09-30T14:00:00Z","v":238342,"vw":30.455363},{"c":30.385,"h":30.52,"l":30.375,"n":1142,"o":30.47,"t":"2026-09-30T14:15:00Z","v":58488,"vw":30.442767},{"c":30.465,"h":30.51,"l":30.37,"n":1614,"o":30.38,"t":"2026-09-30T14:30:00Z","v":104163,"vw":30.435066},{"c":30.475,"h":30.5,"l":30.41,"n":1119,"o":30.465,"t":"2026-09-30T14:45:00Z","v":61790,"vw":30.458252},{"c":30.465,"h":30.5,"l":30.4,"n":1823,"o":30.47,"t":"2026-09-30T15:00:00Z","v":206576,"vw":30.453272},{"c":30.45,"h":30.54,"l":30.425,"n":1021,"o":30.465,"t":"2026-09-30T15:15:00Z","v":56702,"vw":30.479687},{"c":30.345,"h":30.45,"l":30.3,"n":1295,"o":30.45,"t":"2026-09-30T15:30:00Z","v":84230,"vw":30.352524},{"c":30.27,"h":30.365,"l":30.265,"n":956,"o":30.355,"t":"2026-09-30T15:45:00Z","v":47236,"vw":30.312516},{"c":30.365,"h":30.365,"l":30.28,"n":1049,"o":30.28,"t":"2026-09-30T16:00:00Z","v":62827,"vw":30.32931},{"c":30.345,"h":30.38,"l":30.31,"n":899,"o":30.365,"t":"2026-09-30T16:15:00Z","v":48234,"vw":30.353637},{"c":30.365,"h":30.375,"l":30.31,"n":1165,"o":30.345,"t":"2026-09-30T16:30:00Z","v":156325,"vw":30.344529},{"c":30.345,"h":30.375,"l":30.31,"n":1038,"o":30.365,"t":"2026-09-30T16:45:00Z","v":152578,"vw":30.339527},{"c":30.3,"h":30.375,"l":30.3,"n":945,"o":30.345,"t":"2026-09-30T17:00:00Z","v":68449,"vw":30.351904},{"c":30.245,"h":30.305,"l":30.19,"n":990,"o":30.305,"t":"2026-09-30T17:15:00Z","v":51697,"vw":30.23682},{"c":30.235,"h":30.265,"l":30.21,"n":1112,"o":30.25,"t":"2026-09-30T17:30:00Z","v":60447,"vw":30.238502},{"c":30.265,"h":30.27,"l":30.19,"n":1271,"o":30.23,"t":"2026-09-30T17:45:00Z","v":66626,"vw":30.231476},{"c":30.215,"h":30.26,"l":30.2,"n":1232,"o":30.26,"t":"2026-09-30T18:00:00Z","v":71609,"vw":30.231063},{"c":30.2,"h":30.245,"l":30.16,"n":1207,"o":30.215,"t":"2026-09-30T18:15:00Z","v":50983,"vw":30.205721},{"c":30.225,"h":30.245,"l":30.145,"n":1202,"o":30.2,"t":"2026-09-30T18:30:00Z","v":62156,"vw":30.198917},{"c":30.225,"h":30.24,"l":30.16,"n":1480,"o":30.225,"t":"2026-09-30T18:45:00Z","v":73650,"vw":30.194901},{"c":30.255,"h":30.26,"l":30.195,"n":1707,"o":30.23,"t":"2026-09-30T19:00:00Z","v":99552,"vw":30.228719},{"c":30.215,"h":30.275,"l":30.195,"n":1853,"o":30.255,"t":"2026-09-30T19:15:00Z","v":108104,"vw":30.238409},{"c":30.265,"h":30.275,"l":30.17,"n":2614,"o":30.215,"t":"2026-09-30T19:30:00Z","v":175502,"vw":30.223222},{"c":30.16,"h":30.275,"l":30.16,"n":6822,"o":30.26,"t":"2026-09-30T19:45:00Z","v":528410,"vw":30.21655},{"c":30.16,"h":30.16,"l":30.16,"n":94,"o":30.16,"t":"2026-09-30T20:00:00Z","v":1292423,"vw":30.16},{"c":30.17,"h":30.17,"l":30.13,"n":6,"o":30.13,"t":"2026-10-01T08:00:00Z","v":1187,"vw":30.135396},{"c":30.17,"h":30.17,"l":30.17,"n":1,"o":30.17,"t":"2026-10-01T09:15:00Z","v":267,"vw":30.17},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-01T09:30:00Z","v":100,"vw":30.2},{"c":30.25,"h":30.25,"l":30.21,"n":3,"o":30.21,"t":"2026-10-01T11:00:00Z","v":1600,"vw":30.224277},{"c":30.58,"h":30.59,"l":30.58,"n":2,"o":30.59,"t":"2026-10-01T13:00:00Z","v":800,"vw":30.58875},{"c":30.69,"h":30.69,"l":30.49,"n":14,"o":30.49,"t":"2026-10-01T13:15:00Z","v":669,"vw":30.560922},{"c":30.33,"h":30.67,"l":30.13,"n":1184,"o":30.21,"t":"2026-10-01T13:30:00Z","v":152055,"vw":30.294848},{"c":30.11,"h":30.43,"l":30.101,"n":1587,"o":30.34,"t":"2026-10-01T13:45:00Z","v":122997,"vw":30.256963},{"c":29.88,"h":30.1,"l":29.84,"n":2138,"o":30.085,"t":"2026-10-01T14:00:00Z","v":171132,"vw":29.905102},{"c":29.89,"h":30.025,"l":29.84,"n":1454,"o":29.89,"t":"2026-10-01T14:15:00Z","v":95058,"vw":29.904867},{"c":29.945,"h":29.95,"l":29.84,"n":1628,"o":29.895,"t":"2026-10-01T14:30:00Z","v":90884,"vw":29.911402},{"c":29.885,"h":30,"l":29.84,"n":1577,"o":29.945,"t":"2026-10-01T14:45:00Z","v":98640,"vw":29.913834},{"c":29.795,"h":29.925,"l":29.75,"n":1661,"o":29.895,"t":"2026-10-01T15:00:00Z","v":94085,"vw":29.8128},{"c":29.93,"h":29.955,"l":29.7701,"n":1436,"o":29.8,"t":"2026-10-01T15:15:00Z","v":78404,"vw":29.860978},{"c":30.035,"h":30.165,"l":29.905,"n":1759,"o":29.92,"t":"2026-10-01T15:30:00Z","v":112422,"vw":30.036932},{"c":30.16,"h":30.18,"l":30.04,"n":1932,"o":30.04,"t":"2026-10-01T15:45:00Z","v":115045,"vw":30.105315},{"c":30.195,"h":30.22,"l":30.15,"n":1395,"o":30.17,"t":"2026-10-01T16:00:00Z","v":84265,"vw":30.186487},{"c":30.305,"h":30.32,"l":30.175,"n":1842,"o":30.195,"t":"2026-10-01T16:15:00Z","v":165809,"vw":30.245643},{"c":30.415,"h":30.445,"l":30.29,"n":1476,"o":30.305,"t":"2026-10-01T16:30:00Z","v":89855,"vw":30.385541},{"c":30.395,"h":30.4572,"l":30.325,"n":1519,"o":30.42,"t":"2026-10-01T16:45:00Z","v":81042,"vw":30.390608},{"c":30.335,"h":30.415,"l":30.304,"n":1237,"o":30.39,"t":"2026-10-01T17:00:00Z","v":69288,"vw":30.353589},{"c":30.425,"h":30.445,"l":30.33,"n":1686,"o":30.335,"t":"2026-10-01T17:15:00Z","v":96709,"vw":30.38956},{"c":30.485,"h":30.56,"l":30.41,"n":2457,"o":30.425,"t":"2026-10-01T17:30:00Z","v":162322,"vw":30.489819},{"c":30.3905,"h":30.515,"l":30.37,"n":1741,"o":30.48,"t":"2026-10-01T17:45:00Z","v":116122,"vw":30.45016},{"c":30.375,"h":30.41,"l":30.285,"n":1649,"o":30.385,"t":"2026-10-01T18:00:00Z","v":93336,"vw":30.345905},{"c":30.145,"h":30.39,"l":30.13,"n":2428,"o":30.38,"t":"2026-10-01T18:15:00Z","v":248887,"vw":30.23148},{"c":30.255,"h":30.265,"l":30.045,"n":3147,"o":30.15,"t":"2026-10-01T18:30:00Z","v":248629,"vw":30.14413},{"c":30.25,"h":30.3099,"l":30.175,"n":1945,"o":30.255,"t":"2026-10-01T18:45:00Z","v":128411,"vw":30.244886},{"c":30.3,"h":30.31,"l":30.215,"n":1571,"o":30.245,"t":"2026-10-01T19:00:00Z","v":101522,"vw":30.275112},{"c":30.19,"h":30.32,"l":30.18,"n":1903,"o":30.309,"t":"2026-10-01T19:15:00Z","v":141356,"vw":30.247425},{"c":30.265,"h":30.295,"l":30.185,"n":2308,"o":30.195,"t":"2026-10-01T19:30:00Z","v":159886,"vw":30.251518},{"c":30.43,"h":30.43,"l":30.225,"n":7692,"o":30.26,"t":"2026-10-01T19:45:00Z","v":733840,"vw":30.333188},{"c":30.32,"h":30.42,"l":30.32,"n":80,"o":30.42,"t":"2026-10-01T20:00:00Z","v":1216145,"vw":30.418538},{"c":30.77,"h":30.77,"l":30.77,"n":2,"o":30.77,"t":"2026-10-02T08:15:00Z","v":600,"vw":30.77},{"c":30.94,"h":30.94,"l":30.94,"n":2,"o":30.94,"t":"2026-10-02T12:30:00Z","v":183,"vw":30.94},{"c":30.42,"h":30.98,"l":30.42,"n":3,"o":30.98,"t":"2026-10-02T12:45:00Z","v":17904,"vw":30.439998},{"c":30.99,"h":31.2855,"l":30.83,"n":841,"o":30.9,"t":"2026-10-02T13:30:00Z","v":150496,"vw":30.958061},{"c":30.73,"h":31.03,"l":30.675,"n":1981,"o":30.98,"t":"2026-10-02T13:45:00Z","v":146023,"vw":30.909918},{"c":30.88,"h":30.94,"l":30.65,"n":1537,"o":30.71,"t":"2026-10-02T14:00:00Z","v":77159,"vw":30.820843},{"c":30.92,"h":30.96,"l":30.85,"n":1691,"o":30.88,"t":"2026-10-02T14:15:00Z","v":91166,"vw":30.905563},{"c":30.93,"h":31.03,"l":30.82,"n":1699,"o":30.91,"t":"2026-10-02T14:30:00Z","v":76879,"vw":30.918029},{"c":30.845,"h":30.95,"l":30.825,"n":1610,"o":30.93,"t":"2026-10-02T14:45:00Z","v":77576,"vw":30.884054},{"c":30.47,"h":30.875,"l":30.465,"n":1976,"o":30.86,"t":"2026-10-02T15:00:00Z","v":105637,"vw":30.651747},{"c":30.705,"h":30.705,"l":30.435,"n":1953,"o":30.48,"t":"2026-10-02T15:15:00Z","v":103401,"vw":30.553044},{"c":30.78,"h":30.805,"l":30.67,"n":1897,"o":30.7,"t":"2026-10-02T15:30:00Z","v":133445,"vw":30.721699},{"c":30.745,"h":30.805,"l":30.725,"n":1551,"o":30.775,"t":"2026-10-02T15:45:00Z","v":81078,"vw":30.761136},{"c":30.785,"h":30.795,"l":30.715,"n":1450,"o":30.75,"t":"2026-10-02T16:00:00Z","v":67186,"vw":30.763198},{"c":30.6859,"h":30.815,"l":30.67,"n":1255,"o":30.8,"t":"2026-10-02T16:15:00Z","v":57266,"vw":30.745808},{"c":30.785,"h":30.79,"l":30.6901,"n":1127,"o":30.7,"t":"2026-10-02T16:30:00Z","v":50370,"vw":30.734799},{"c":30.84,"h":30.865,"l":30.775,"n":1218,"o":30.795,"t":"2026-10-02T16:45:00Z","v":56817,"vw":30.813842},{"c":30.84,"h":30.895,"l":30.825,"n":1238,"o":30.85,"t":"2026-10-02T17:00:00Z","v":54442,"vw":30.854756},{"c":30.765,"h":30.875,"l":30.76,"n":1120,"o":30.84,"t":"2026-10-02T17:15:00Z","v":56411,"vw":30.81862},{"c":30.845,"h":30.9,"l":30.765,"n":1447,"o":30.77,"t":"2026-10-02T17:30:00Z","v":98939,"vw":30.858998},{"c":30.825,"h":30.855,"l":30.77,"n":1407,"o":30.845,"t":"2026-10-02T17:45:00Z","v":71726,"vw":30.822036},{"c":30.815,"h":30.85,"l":30.755,"n":1409,"o":30.83,"t":"2026-10-02T18:00:00Z","v":82933,"vw":30.794901},{"c":30.755,"h":30.82,"l":30.745,"n":1250,"o":30.81,"t":"2026-10-02T18:15:00Z","v":87653,"vw":30.777077},{"c":30.855,"h":30.865,"l":30.76,"n":1424,"o":30.76,"t":"2026-10-02T18:30:00Z","v":80306,"vw":30.812816},{"c":30.755,"h":30.865,"l":30.735,"n":1519,"o":30.86,"t":"2026-10-02T18:45:00Z","v":100569,"vw":30.782059},{"c":30.785,"h":30.785,"l":30.7301,"n":1425,"o":30.75,"t":"2026-10-02T19:00:00Z","v":81903,"vw":30.761419},{"c":30.78,"h":30.835,"l":30.76,"n":2196,"o":30.785,"t":"2026-10-02T19:15:00Z","v":126599,"vw":30.798034},{"c":30.6736,"h":30.805,"l":30.67,"n":2647,"o":30.78,"t":"2026-10-02T19:30:00Z","v":221678,"vw":30.735792},{"c":30.675,"h":30.71,"l":30.59,"n":9239,"o":30.675,"t":"2026-10-02T19:45:00Z","v":768050,"vw":30.659601},{"c":30.66,"h":30.675,"l":30.66,"n":82,"o":30.675,"t":"2026-10-02T20:00:00Z","v":728087,"vw":30.66008},{"c":30.65,"h":30.65,"l":30.65,"n":2,"o":30.65,"t":"2026-10-05T11:15:00Z","v":1000,"vw":30.65},{"c":30.66,"h":30.66,"l":30.66,"n":3,"o":30.66,"t":"2026-10-05T12:30:00Z","v":600,"vw":30.66},{"c":30.21,"h":30.67,"l":30.14,"n":1124,"o":30.67,"t":"2026-10-05T13:30:00Z","v":114028,"vw":30.433714},{"c":30.13,"h":30.235,"l":30.07,"n":1556,"o":30.19,"t":"2026-10-05T13:45:00Z","v":105269,"vw":30.146215},{"c":30.29,"h":30.345,"l":30.07,"n":2449,"o":30.121,"t":"2026-10-05T14:00:00Z","v":122903,"vw":30.207135},{"c":30.35,"h":30.44,"l":30.29,"n":1699,"o":30.305,"t":"2026-10-05T14:15:00Z","v":99688,"vw":30.36824},{"c":30.17,"h":30.37,"l":30.115,"n":1576,"o":30.365,"t":"2026-10-05T14:30:00Z","v":92110,"vw":30.216269},{"c":30.235,"h":30.245,"l":30.12,"n":1608,"o":30.175,"t":"2026-10-05T14:45:00Z","v":119843,"vw":30.172411},{"c":30.215,"h":30.26,"l":30.195,"n":1218,"o":30.25,"t":"2026-10-05T15:00:00Z","v":57619,"vw":30.221531},{"c":30.27,"h":30.275,"l":30.21,"n":1308,"o":30.22,"t":"2026-10-05T15:15:00Z","v":61965,"vw":30.239738},{"c":30.34,"h":30.375,"l":30.245,"n":1511,"o":30.27,"t":"2026-10-05T15:30:00Z","v":73692,"vw":30.316255},{"c":30.355,"h":30.365,"l":30.315,"n":1074,"o":30.34,"t":"2026-10-05T15:45:00Z","v":45568,"vw":30.341619},{"c":30.305,"h":30.36,"l":30.28,"n":1138,"o":30.355,"t":"2026-10-05T16:00:00Z","v":45646,"vw":30.306153},{"c":30.315,"h":30.315,"l":30.275,"n":1098,"o":30.3051,"t":"2026-10-05T16:15:00Z","v":48153,"vw":30.295619},{"c":30.315,"h":30.345,"l":30.265,"n":1025,"o":30.315,"t":"2026-10-05T16:30:00Z","v":47498,"vw":30.311407},{"c":30.335,"h":30.335,"l":30.28,"n":1111,"o":30.312,"t":"2026-10-05T16:45:00Z","v":49297,"vw":30.309461},{"c":30.365,"h":30.38,"l":30.3,"n":1170,"o":30.33,"t":"2026-10-05T17:00:00Z","v":68291,"vw":30.340874},{"c":30.4535,"h":30.48,"l":30.3605,"n":1601,"o":30.3605,"t":"2026-10-05T17:15:00Z","v":86913,"vw":30.428971},{"c":30.505,"h":30.53,"l":30.45,"n":1151,"o":30.455,"t":"2026-10-05T17:30:00Z","v":64902,"vw":30.476962},{"c":30.545,"h":30.56,"l":30.505,"n":1016,"o":30.505,"t":"2026-10-05T17:45:00Z","v":51827,"vw":30.537481},{"c":30.595,"h":30.605,"l":30.545,"n":1370,"o":30.545,"t":"2026-10-05T18:00:00Z","v":90385,"vw":30.577401},{"c":30.675,"h":30.6899,"l":30.595,"n":1296,"o":30.595,"t":"2026-10-05T18:15:00Z","v":64986,"vw":30.637618},{"c":30.715,"h":30.715,"l":30.6601,"n":1217,"o":30.675,"t":"2026-10-05T18:30:00Z","v":60265,"vw":30.678987},{"c":30.72,"h":30.72,"l":30.65,"n":1473,"o":30.71,"t":"2026-10-05T18:45:00Z","v":93101,"vw":30.686744},{"c":30.71,"h":30.755,"l":30.685,"n":1372,"o":30.715,"t":"2026-10-05T19:00:00Z","v":85138,"vw":30.72644},{"c":30.685,"h":30.72,"l":30.66,"n":2005,"o":30.715,"t":"2026-10-05T19:15:00Z","v":120684,"vw":30.688024},{"c":30.665,"h":30.685,"l":30.6041,"n":2578,"o":30.685,"t":"2026-10-05T19:30:00Z","v":182436,"vw":30.646694},{"c":30.5,"h":30.665,"l":30.44,"n":7552,"o":30.665,"t":"2026-10-05T19:45:00Z","v":661103,"vw":30.503905},{"c":30.5,"h":30.5,"l":30.49,"n":94,"o":30.49,"t":"2026-10-05T20:00:00Z","v":882146,"vw":30.499983},{"c":30.3345,"h":30.3345,"l":30.3345,"n":1,"o":30.3345,"t":"2026-10-06T11:30:00Z","v":200,"vw":30.3345},{"c":30.66,"h":30.81,"l":30.63,"n":659,"o":30.73,"t":"2026-10-06T13:30:00Z","v":123333,"vw":30.72328},{"c":30.635,"h":30.675,"l":30.54,"n":870,"o":30.665,"t":"2026-10-06T13:45:00Z","v":44014,"vw":30.609347},{"c":30.8,"h":30.855,"l":30.62,"n":2325,"o":30.645,"t":"2026-10-06T14:00:00Z","v":121404,"vw":30.718621},{"c":30.65,"h":30.8,"l":30.59,"n":3099,"o":30.8,"t":"2026-10-06T14:15:00Z","v":196661,"vw":30.692886},{"c":30.72,"h":30.775,"l":30.655,"n":2491,"o":30.655,"t":"2026-10-06T14:30:00Z","v":216363,"vw":30.725957},{"c":30.59,"h":30.725,"l":30.555,"n":2521,"o":30.72,"t":"2026-10-06T14:45:00Z","v":292096,"vw":30.632118},{"c":30.475,"h":30.615,"l":30.375,"n":2354,"o":30.59,"t":"2026-10-06T15:00:00Z","v":148622,"vw":30.480005},{"c":30.655,"h":30.71,"l":30.45,"n":2163,"o":30.48,"t":"2026-10-06T15:15:00Z","v":165736,"vw":30.551901},{"c":30.675,"h":30.675,"l":30.555,"n":1598,"o":30.655,"t":"2026-10-06T15:30:00Z","v":78958,"vw":30.621339},{"c":30.69,"h":30.715,"l":30.645,"n":1356,"o":30.67,"t":"2026-10-06T15:45:00Z","v":49547,"vw":30.686296},{"c":30.57,"h":30.695,"l":30.54,"n":2875,"o":30.695,"t":"2026-10-06T16:00:00Z","v":245090,"vw":30.586127},{"c":30.475,"h":30.575,"l":30.44,"n":1414,"o":30.575,"t":"2026-10-06T16:15:00Z","v":81314,"vw":30.498024},{"c":30.55,"h":30.555,"l":30.43,"n":1244,"o":30.475,"t":"2026-10-06T16:30:00Z","v":66370,"vw":30.498378},{"c":30.455,"h":30.54,"l":30.39,"n":1291,"o":30.54,"t":"2026-10-06T16:45:00Z","v":60559,"vw":30.462009},{"c":30.465,"h":30.485,"l":30.41,"n":1097,"o":30.45,"t":"2026-10-06T17:00:00Z","v":59159,"vw":30.453322},{"c":30.345,"h":30.47,"l":30.325,"n":1204,"o":30.47,"t":"2026-10-06T17:15:00Z","v":62967,"vw":30.394082},{"c":30.385,"h":30.385,"l":30.32,"n":1080,"o":30.345,"t":"2026-10-06T17:30:00Z","v":52059,"vw":30.352721},{"c":30.345,"h":30.415,"l":30.31,"n":1456,"o":30.38,"t":"2026-10-06T17:45:00Z","v":71579,"vw":30.37128},{"c":30.335,"h":30.365,"l":30.3,"n":1332,"o":30.345,"t":"2026-10-06T18:00:00Z","v":71120,"vw":30.32547},{"c":30.36,"h":30.425,"l":30.34,"n":1508,"o":30.34,"t":"2026-10-06T18:15:00Z","v":84683,"vw":30.394387},{"c":30.395,"h":30.425,"l":30.35,"n":1521,"o":30.355,"t":"2026-10-06T18:30:00Z","v":100286,"vw":30.394858},{"c":30.385,"h":30.42,"l":30.365,"n":1493,"o":30.395,"t":"2026-10-06T18:45:00Z","v":94939,"vw":30.394989},{"c":30.415,"h":30.45,"l":30.375,"n":1688,"o":30.38,"t":"2026-10-06T19:00:00Z","v":93841,"vw":30.410614},{"c":30.385,"h":30.425,"l":30.365,"n":1981,"o":30.41,"t":"2026-10-06T19:15:00Z","v":102912,"vw":30.392323},{"c":30.405,"h":30.48,"l":30.37,"n":3209,"o":30.385,"t":"2026-10-06T19:30:00Z","v":187364,"vw":30.416193},{"c":30.37,"h":30.405,"l":30.34,"n":7912,"o":30.405,"t":"2026-10-06T19:45:00Z","v":607859,"vw":30.371667},{"c":30.38,"h":30.38,"l":30.38,"n":70,"o":30.38,"t":"2026-10-06T20:00:00Z","v":615421,"vw":30.38},{"c":30.5,"h":30.5,"l":30.5,"n":5,"o":30.5,"t":"2026-10-06T20:15:00Z","v":468,"vw":30.5},{"c":30.45,"h":30.45,"l":30.45,"n":5,"o":30.45,"t":"2026-10-07T08:45:00Z","v":460,"vw":30.45},{"c":30.21,"h":30.22,"l":30.21,"n":6,"o":30.22,"t":"2026-10-07T11:45:00Z","v":440,"vw":30.215787},{"c":30.2,"h":30.25,"l":30.2,"n":8,"o":30.25,"t":"2026-10-07T12:00:00Z","v":654,"vw":30.22},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-07T13:00:00Z","v":900,"vw":30.2},{"c":30.01,"h":30.01,"l":30.01,"n":7,"o":30.01,"t":"2026-10-07T13:15:00Z","v":223,"vw":30.01},{"c":30.055,"h":30.09,"l":29.86,"n":1446,"o":30.01,"t":"2026-10-07T13:30:00Z","v":136844,"vw":30.011728},{"c":30.13,"h":30.22,"l":30.03,"n":2129,"o":30.05,"t":"2026-10-07T13:45:00Z","v":221803,"vw":30.102514},{"c":30.11,"h":30.2,"l":30.06,"n":2495,"o":30.12,"t":"2026-10-07T14:00:00Z","v":149388,"vw":30.12841},{"c":30.035,"h":30.26,"l":30.015,"n":1960,"o":30.105,"t":"2026-10-07T14:15:00Z","v":116471,"vw":30.115908},{"c":30.14,"h":30.155,"l":30.02,"n":1977,"o":30.03,"t":"2026-10-07T14:30:00Z","v":130444,"vw":30.085568},{"c":30,"h":30.13,"l":29.95,"n":1747,"o":30.13,"t":"2026-10-07T14:45:00Z","v":90702,"vw":30.018432},{"c":29.99,"h":30.035,"l":29.96,"n":1170,"o":29.995,"t":"2026-10-07T15:00:00Z","v":62928,"vw":29.989821},{"c":30.065,"h":30.11,"l":29.96,"n":1699,"o":30,"t":"2026-10-07T15:15:00Z","v":104020,"vw":30.04572},{"c":30.185,"h":30.185,"l":30.065,"n":1344,"o":30.065,"t":"2026-10-07T15:30:00Z","v":66432,"vw":30.127231},{"c":30.33,"h":30.33,"l":30.14,"n":1228,"o":30.185,"t":"2026-10-07T15:45:00Z","v":51384,"vw":30.200648},{"c":30.43,"h":30.46,"l":30.295,"n":1484,"o":30.32,"t":"2026-10-07T16:00:00Z","v":77727,"vw":30.383825},{"c":30.38,"h":30.455,"l":30.34,"n":1679,"o":30.44,"t":"2026-10-07T16:15:00Z","v":181779,"vw":30.373406},{"c":30.3156,"h":30.385,"l":30.3,"n":871,"o":30.37,"t":"2026-10-07T16:30:00Z","v":44730,"vw":30.341651},{"c":30.265,"h":30.36,"l":30.2,"n":1310,"o":30.32,"t":"2026-10-07T16:45:00Z","v":68760,"vw":30.282172},{"c":30.405,"h":30.425,"l":30.25,"n":1976,"o":30.25,"t":"2026-10-07T17:00:00Z","v":172958,"vw":30.360354},{"c":30.415,"h":30.44,"l":30.39,"n":1101,"o":30.41,"t":"2026-10-07T17:15:00Z","v":55757,"vw":30.415685},{"c":30.48,"h":30.49,"l":30.39,"n":1440,"o":30.41,"t":"2026-10-07T17:30:00Z","v":97201,"vw":30.447094},{"c":30.445,"h":30.505,"l":30.435,"n":1087,"o":30.485,"t":"2026-10-07T17:45:00Z","v":66623,"vw":30.473994},{"c":30.385,"h":30.48,"l":30.36,"n":1330,"o":30.44,"t":"2026-10-07T18:00:00Z","v":83112,"vw":30.422869},{"c":30.375,"h":30.395,"l":30.34,"n":1108,"o":30.385,"t":"2026-10-07T18:15:00Z","v":66253,"vw":30.365813},{"c":30.405,"h":30.44,"l":30.38,"n":1464,"o":30.38,"t":"2026-10-07T18:30:00Z","v":91423,"vw":30.412368},{"c":30.4,"h":30.45,"l":30.375,"n":1741,"o":30.405,"t":"2026-10-07T18:45:00Z","v":108147,"vw":30.414474},{"c":30.39,"h":30.48,"l":30.38,"n":1785,"o":30.39,"t":"2026-10-07T19:00:00Z","v":120584,"vw":30.427211},{"c":30.405,"h":30.415,"l":30.35,"n":1972,"o":30.385,"t":"2026-10-07T19:15:00Z","v":124251,"vw":30.390757},{"c":30.435,"h":30.455,"l":30.405,"n":2249,"o":30.405,"t":"2026-10-07T19:30:00Z","v":150074,"vw":30.428907},{"c":30.49,"h":30.52,"l":30.405,"n":6752,"o":30.435,"t":"2026-10-07T19:45:00Z","v":624974,"vw":30.475887},{"c":30.44,"h":30.5,"l":30.07,"n":161,"o":30.5,"t":"2026-10-07T20:00:00Z","v":1178705,"vw":30.493802},{"c":30.41,"h":30.42,"l":30.4,"n":4,"o":30.42,"t":"2026-10-07T22:30:00Z","v":500,"vw":30.414},{"c":30.4,"h":30.41,"l":30.4,"n":11,"o":30.41,"t":"2026-10-07T23:45:00Z","v":667,"vw":30.408172},{"c":30.03,"h":30.24,"l":29.965,"n":570,"o":30.09,"t":"2026-10-08T13:30:00Z","v":53463,"vw":30.065854},{"c":30.13,"h":30.21,"l":30.009,"n":1043,"o":30.02,"t":"2026-10-08T13:45:00Z","v":43936,"vw":30.112366},{"c":30.045,"h":30.22,"l":30.04,"n":1810,"o":30.15,"t":"2026-10-08T14:00:00Z","v":138127,"vw":30.154036},{"c":30.13,"h":30.18,"l":30.005,"n":1484,"o":30.05,"t":"2026-10-08T14:15:00Z","v":87698,"vw":30.099338},{"c":30.13,"h":30.175,"l":30.095,"n":1121,"o":30.14,"t":"2026-10-08T14:30:00Z","v":60804,"vw":30.134438},{"c":30.045,"h":30.135,"l":30,"n":1355,"o":30.12,"t":"2026-10-08T14:45:00Z","v":79283,"vw":30.058425},{"c":29.985,"h":30.09,"l":29.985,"n":1178,"o":30.045,"t":"2026-10-08T15:00:00Z","v":72870,"vw":30.036075},{"c":29.94,"h":29.98,"l":29.915,"n":1097,"o":29.98,"t":"2026-10-08T15:15:00Z","v":50770,"vw":29.937202},{"c":29.905,"h":29.96,"l":29.865,"n":1061,"o":29.935,"t":"2026-10-08T15:30:00Z","v":55203,"vw":29.904898},{"c":29.99,"h":29.99,"l":29.89,"n":1103,"o":29.91,"t":"2026-10-08T15:45:00Z","v":47799,"vw":29.927737},{"c":30.065,"h":30.08,"l":29.975,"n":931,"o":29.99,"t":"2026-10-08T16:00:00Z","v":36991,"vw":30.016222},{"c":30.075,"h":30.28,"l":30.065,"n":2139,"o":30.07,"t":"2026-10-08T16:15:00Z","v":117364,"vw":30.128646},{"c":30.105,"h":30.16,"l":30.045,"n":1001,"o":30.08,"t":"2026-10-08T16:30:00Z","v":46009,"vw":30.101501},{"c":30.245,"h":30.265,"l":30.09,"n":1285,"o":30.1,"t":"2026-10-08T16:45:00Z","v":61084,"vw":30.177144},{"c":30.31,"h":30.33,"l":30.1377,"n":1830,"o":30.24,"t":"2026-10-08T17:00:00Z","v":96238,"vw":30.224517},{"c":30.175,"h":30.335,"l":30.125,"n":1749,"o":30.3,"t":"2026-10-08T17:15:00Z","v":91326,"vw":30.247505},{"c":30.4,"h":30.4,"l":30.17,"n":1362,"o":30.18,"t":"2026-10-08T17:30:00Z","v":56876,"vw":30.273628},{"c":30.355,"h":30.4205,"l":30.32,"n":1487,"o":30.405,"t":"2026-10-08T17:45:00Z","v":71779,"vw":30.364283},{"c":30.29,"h":30.369,"l":30.275,"n":1082,"o":30.36,"t":"2026-10-08T18:00:00Z","v":66076,"vw":30.312346},{"c":30.285,"h":30.31,"l":30.235,"n":1144,"o":30.285,"t":"2026-10-08T18:15:00Z","v":64111,"vw":30.276247},{"c":30.27,"h":30.3064,"l":30.2501,"n":1337,"o":30.285,"t":"2026-10-08T18:30:00Z","v":70596,"vw":30.276301},{"c":30.365,"h":30.37,"l":30.255,"n":1291,"o":30.265,"t":"2026-10-08T18:45:00Z","v":61788,"vw":30.306007},{"c":30.32,"h":30.37,"l":30.32,"n":1653,"o":30.36,"t":"2026-10-08T19:00:00Z","v":92247,"vw":30.343805},{"c":30.26,"h":30.345,"l":30.24,"n":2105,"o":30.325,"t":"2026-10-08T19:15:00Z","v":127020,"vw":30.296785},{"c":30.02,"h":30.26,"l":29.99,"n":3354,"o":30.26,"t":"2026-10-08T19:30:00Z","v":278268,"vw":30.137916},{"c":30.1,"h":30.145,"l":30.015,"n":8013,"o":30.015,"t":"2026-10-08T19:45:00Z","v":650408,"vw":30.066136},{"c":30.09,"h":30.09,"l":30.09,"n":68,"o":30.09,"t":"2026-10-08T20:00:00Z","v":1000514,"vw":30.09},{"c":30.08,"h":30.08,"l":30.07,"n":19,"o":30.08,"t":"2026-10-09T13:15:00Z","v":3500,"vw":30.078},{"c":29.56,"h":30.01,"l":29.54,"n":1186,"o":29.95,"t":"2026-10-09T13:30:00Z","v":123064,"vw":29.806518},{"c":29.74,"h":29.87,"l":29.41,"n":2946,"o":29.545,"t":"2026-10-09T13:45:00Z","v":349659,"vw":29.658572},{"c":29.53,"h":29.755,"l":29.4,"n":2902,"o":29.74,"t":"2026-10-09T14:00:00Z","v":313137,"vw":29.533656},{"c":29.485,"h":29.62,"l":29.43,"n":2139,"o":29.54,"t":"2026-10-09T14:15:00Z","v":194145,"vw":29.530717},{"c":29.445,"h":29.55,"l":29.37,"n":1779,"o":29.47,"t":"2026-10-09T14:30:00Z","v":130016,"vw":29.448343},{"c":29.655,"h":29.68,"l":29.395,"n":2124,"o":29.45,"t":"2026-10-09T14:45:00Z","v":162732,"vw":29.527446},{"c":29.72,"h":29.74,"l":29.63,"n":1485,"o":29.655,"t":"2026-10-09T15:00:00Z","v":228907,"vw":29.693253},{"c":29.54,"h":29.84,"l":29.46,"n":3299,"o":29.715,"t":"2026-10-09T15:15:00Z","v":283662,"vw":29.621117},{"c":29.575,"h":29.61,"l":29.455,"n":1614,"o":29.54,"t":"2026-10-09T15:30:00Z","v":83107,"vw":29.54448},{"c":29.605,"h":29.605,"l":29.53,"n":1425,"o":29.58,"t":"2026-10-09T15:45:00Z","v":64377,"vw":29.562295},{"c":29.665,"h":29.675,"l":29.581,"n":1364,"o":29.6,"t":"2026-10-09T16:00:00Z","v":61278,"vw":29.624935},{"c":29.665,"h":29.685,"l":29.625,"n":1528,"o":29.665,"t":"2026-10-09T16:15:00Z","v":73960,"vw":29.656831},{"c":29.7247,"h":29.735,"l":29.66,"n":1243,"o":29.675,"t":"2026-10-09T16:30:00Z","v":51083,"vw":29.713262},{"c":29.635,"h":29.74,"l":29.57,"n":1859,"o":29.725,"t":"2026-10-09T16:45:00Z","v":121513,"vw":29.632668},{"c":29.585,"h":29.72,"l":29.575,"n":1464,"o":29.64,"t":"2026-10-09T17:00:00Z","v":66346,"vw":29.659801},{"c":29.575,"h":29.59,"l":29.525,"n":1324,"o":29.58,"t":"2026-10-09T17:15:00Z","v":66722,"vw":29.557888},{"c":29.69,"h":29.695,"l":29.545,"n":1387,"o":29.575,"t":"2026-10-09T17:30:00Z","v":65929,"vw":29.610776},{"c":29.7343,"h":29.75,"l":29.64,"n":1277,"o":29.6812,"t":"2026-10-09T17:45:00Z","v":53832,"vw":29.674743},{"c":29.71,"h":29.77,"l":29.695,"n":1409,"o":29.735,"t":"2026-10-09T18:00:00Z","v":75914,"vw":29.727514},{"c":29.695,"h":29.725,"l":29.645,"n":1545,"o":29.715,"t":"2026-10-09T18:15:00Z","v":80720,"vw":29.684768},{"c":29.65,"h":29.705,"l":29.61,"n":1703,"o":29.695,"t":"2026-10-09T18:30:00Z","v":87567,"vw":29.653846},{"c":29.736,"h":29.775,"l":29.655,"n":2085,"o":29.655,"t":"2026-10-09T18:45:00Z","v":134779,"vw":29.724163},{"c":29.665,"h":29.78,"l":29.66,"n":1758,"o":29.735,"t":"2026-10-09T19:00:00Z","v":102724,"vw":29.741642},{"c":29.68,"h":29.71,"l":29.645,"n":2307,"o":29.665,"t":"2026-10-09T19:15:00Z","v":168612,"vw":29.675904},{"c":29.49,"h":29.68,"l":29.48,"n":2574,"o":29.68,"t":"2026-10-09T19:30:00Z","v":189453,"vw":29.587857},{"c":29.505,"h":29.645,"l":29.47,"n":8471,"o":29.495,"t":"2026-10-09T19:45:00Z","v":813728,"vw":29.542476},{"c":29.51,"h":29.51,"l":29.51,"n":79,"o":29.51,"t":"2026-10-09T20:00:00Z","v":789667,"vw":29.51},{"c":29.51,"h":29.51,"l":29.51,"n":3,"o":29.51,"t":"2026-10-12T08:00:00Z","v":958,"vw":29.51},{"c":29.51,"h":29.51,"l":29.51,"n":1,"o":29.51,"t":"2026-10-12T11:15:00Z","v":450,"vw":29.51},{"c":29.42,"h":29.64,"l":29.42,"n":589,"o":29.51,"t":"2026-10-12T13:30:00Z","v":72744,"vw":29.509846},{"c":29.279,"h":29.455,"l":29.26,"n":1012,"o":29.41,"t":"2026-10-12T13:45:00Z","v":44742,"vw":29.354936},{"c":29.31,"h":29.35,"l":29.225,"n":1572,"o":29.28,"t":"2026-10-12T14:00:00Z","v":65807,"vw":29.274194},{"c":29.215,"h":29.3,"l":29.16,"n":1885,"o":29.3,"t":"2026-10-12T14:15:00Z","v":81226,"vw":29.20613},{"c":29.195,"h":29.285,"l":29.195,"n":1428,"o":29.21,"t":"2026-10-12T14:30:00Z","v":39578,"vw":29.23671},{"c":29.13,"h":29.225,"l":29.095,"n":1585,"o":29.2,"t":"2026-10-12T14:45:00Z","v":70610,"vw":29.166097},{"c":29.205,"h":29.22,"l":29.11,"n":1273,"o":29.135,"t":"2026-10-12T15:00:00Z","v":39339,"vw":29.156288},{"c":29.245,"h":29.265,"l":29.155,"n":1358,"o":29.205,"t":"2026-10-12T15:15:00Z","v":48301,"vw":29.209068},{"c":29.21,"h":29.265,"l":29.205,"n":1239,"o":29.25,"t":"2026-10-12T15:30:00Z","v":45757,"vw":29.227591},{"c":29.17,"h":29.215,"l":29.15,"n":950,"o":29.215,"t":"2026-10-12T15:45:00Z","v":30437,"vw":29.182894},{"c":29.155,"h":29.2,"l":29.155,"n":1034,"o":29.17,"t":"2026-10-12T16:00:00Z","v":34303,"vw":29.184957},{"c":29.095,"h":29.16,"l":29.07,"n":1074,"o":29.15,"t":"2026-10-12T16:15:00Z","v":41774,"vw":29.10462},{"c":29.15,"h":29.155,"l":29.095,"n":813,"o":29.095,"t":"2026-10-12T16:30:00Z","v":33587,"vw":29.132725},{"c":29.16,"h":29.17,"l":29.1,"n":937,"o":29.14,"t":"2026-10-12T16:45:00Z","v":37904,"vw":29.136532},{"c":29.17,"h":29.19,"l":29.125,"n":1089,"o":29.155,"t":"2026-10-12T17:00:00Z","v":51030,"vw":29.158265},{"c":29.215,"h":29.23,"l":29.15,"n":1159,"o":29.17,"t":"2026-10-12T17:15:00Z","v":65809,"vw":29.196872},{"c":29.18,"h":29.215,"l":29.16,"n":831,"o":29.215,"t":"2026-10-12T17:30:00Z","v":28726,"vw":29.182574},{"c":29.21,"h":29.22,"l":29.17,"n":1031,"o":29.19,"t":"2026-10-12T17:45:00Z","v":45863,"vw":29.187885},{"c":29.21,"h":29.255,"l":29.205,"n":1083,"o":29.21,"t":"2026-10-12T18:00:00Z","v":56477,"vw":29.231577},{"c":29.189,"h":29.225,"l":29.18,"n":1138,"o":29.225,"t":"2026-10-12T18:15:00Z","v":52012,"vw":29.204654},{"c":29.215,"h":29.225,"l":29.17,"n":1086,"o":29.19,"t":"2026-10-12T18:30:00Z","v":52191,"vw":29.194044},{"c":29.185,"h":29.215,"l":29.15,"n":1234,"o":29.215,"t":"2026-10-12T18:45:00Z","v":62039,"vw":29.180401},{"c":29.135,"h":29.19,"l":29.1,"n":1283,"o":29.185,"t":"2026-10-12T19:00:00Z","v":65977,"vw":29.137825},{"c":29.205,"h":29.235,"l":29.12,"n":1841,"o":29.14,"t":"2026-10-12T19:15:00Z","v":111140,"vw":29.183182},{"c":29.22,"h":29.225,"l":29.15,"n":2321,"o":29.21,"t":"2026-10-12T19:30:00Z","v":181417,"vw":29.188379},{"c":29.265,"h":29.305,"l":29.21,"n":8322,"o":29.22,"t":"2026-10-12T19:45:00Z","v":770970,"vw":29.26931},{"c":28.96,"h":29.26,"l":28.96,"n":73,"o":29.26,"t":"2026-10-12T20:00:00Z","v":1961165,"vw":29.259978},{"c":29.29,"h":29.29,"l":29.29,"n":2,"o":29.29,"t":"2026-10-13T08:00:00Z","v":479,"vw":29.29},{"c":29.34,"h":29.34,"l":29.34,"n":1,"o":29.34,"t":"2026-10-13T12:45:00Z","v":154,"vw":29.34},{"c":29.28,"h":29.515,"l":29.265,"n":769,"o":29.4,"t":"2026-10-13T13:30:00Z","v":78310,"vw":29.38412},{"c":29.03,"h":29.31,"l":29.03,"n":954,"o":29.28,"t":"2026-10-13T13:45:00Z","v":53131,"vw":29.161093},{"c":28.84,"h":29.03,"l":28.74,"n":1464,"o":29.03,"t":"2026-10-13T14:00:00Z","v":67631,"vw":28.838214},{"c":28.875,"h":28.88,"l":28.79,"n":1092,"o":28.84,"t":"2026-10-13T14:15:00Z","v":35213,"vw":28.839759},{"c":28.8,"h":28.9,"l":28.77,"n":1174,"o":28.88,"t":"2026-10-13T14:30:00Z","v":39391,"vw":28.816814},{"c":28.76,"h":28.89,"l":28.755,"n":1277,"o":28.805,"t":"2026-10-13T14:45:00Z","v":52553,"vw":28.82773},{"c":28.82,"h":28.83,"l":28.75,"n":1089,"o":28.765,"t":"2026-10-13T15:00:00Z","v":43023,"vw":28.785396},{"c":28.785,"h":28.87,"l":28.745,"n":1036,"o":28.81,"t":"2026-10-13T15:15:00Z","v":48637,"vw":28.791489},{"c":28.765,"h":28.8,"l":28.75,"n":1067,"o":28.785,"t":"2026-10-13T15:30:00Z","v":40792,"vw":28.772347},{"c":28.735,"h":28.765,"l":28.705,"n":1191,"o":28.765,"t":"2026-10-13T15:45:00Z","v":66303,"vw":28.726166},{"c":28.75,"h":28.765,"l":28.715,"n":1114,"o":28.73,"t":"2026-10-13T16:00:00Z","v":41937,"vw":28.741691},{"c":28.835,"h":28.85,"l":28.75,"n":974,"o":28.75,"t":"2026-10-13T16:15:00Z","v":39372,"vw":28.80326},{"c":28.86,"h":28.865,"l":28.825,"n":900,"o":28.835,"t":"2026-10-13T16:30:00Z","v":39958,"vw":28.845067},{"c":28.785,"h":28.8775,"l":28.785,"n":890,"o":28.855,"t":"2026-10-13T16:45:00Z","v":34994,"vw":28.846956},{"c":28.77,"h":28.79,"l":28.74,"n":964,"o":28.79,"t":"2026-10-13T17:00:00Z","v":36116,"vw":28.762062},{"c":28.785,"h":28.81,"l":28.745,"n":1215,"o":28.76,"t":"2026-10-13T17:15:00Z","v":74144,"vw":28.775923},{"c":28.695,"h":28.78,"l":28.67,"n":1293,"o":28.78,"t":"2026-10-13T17:30:00Z","v":73136,"vw":28.74882},{"c":28.665,"h":28.69,"l":28.625,"n":1107,"o":28.69,"t":"2026-10-13T17:45:00Z","v":63420,"vw":28.651307},{"c":28.735,"h":28.75,"l":28.645,"n":1637,"o":28.665,"t":"2026-10-13T18:00:00Z","v":90044,"vw":28.692433},{"c":28.775,"h":28.7766,"l":28.71,"n":1478,"o":28.74,"t":"2026-10-13T18:15:00Z","v":132691,"vw":28.737675},{"c":28.775,"h":28.85,"l":28.745,"n":1260,"o":28.77,"t":"2026-10-13T18:30:00Z","v":69449,"vw":28.801822},{"c":28.875,"h":28.88,"l":28.7,"n":2064,"o":28.775,"t":"2026-10-13T18:45:00Z","v":138537,"vw":28.774727},{"c":28.875,"h":28.91,"l":28.84,"n":1386,"o":28.875,"t":"2026-10-13T19:00:00Z","v":70315,"vw":28.871351},{"c":28.9,"h":28.9,"l":28.835,"n":1620,"o":28.875,"t":"2026-10-13T19:15:00Z","v":82047,"vw":28.863941},{"c":28.93,"h":28.94,"l":28.875,"n":2240,"o":28.895,"t":"2026-10-13T19:30:00Z","v":122600,"vw":28.904886},{"c":28.91,"h":28.98,"l":28.89,"n":5678,"o":28.93,"t":"2026-10-13T19:45:00Z","v":409386,"vw":28.941936},{"c":28.92,"h":28.92,"l":28.92,"n":98,"o":28.92,"t":"2026-10-13T20:00:00Z","v":680892,"vw":28.92},{"c":29.15,"h":29.15,"l":29.15,"n":1,"o":29.15,"t":"2026-10-14T10:45:00Z","v":104,"vw":29.15},{"c":29.15,"h":29.15,"l":29.15,"n":1,"o":29.15,"t":"2026-10-14T11:00:00Z","v":104,"vw":29.15},{"c":29,"h":29.02,"l":28.99,"n":13,"o":29.02,"t":"2026-10-14T12:00:00Z","v":24983,"vw":29.00071},{"c":28.64,"h":28.64,"l":28.64,"n":1,"o":28.64,"t":"2026-10-14T12:30:00Z","v":100,"vw":28.64},{"c":28.58,"h":28.58,"l":28.58,"n":1,"o":28.58,"t":"2026-10-14T12:45:00Z","v":100,"vw":28.58},{"c":28.57,"h":28.6,"l":28.57,"n":2,"o":28.6,"t":"2026-10-14T13:00:00Z","v":2650,"vw":28.59717},{"c":28.7,"h":28.76,"l":28.37,"n":544,"o":28.54,"t":"2026-10-14T13:30:00Z","v":60487,"vw":28.60112},{"c":28.46,"h":28.7,"l":28.435,"n":1244,"o":28.7,"t":"2026-10-14T13:45:00Z","v":56841,"vw":28.532547},{"c":28.28,"h":28.525,"l":28.265,"n":3281,"o":28.46,"t":"2026-10-14T14:00:00Z","v":197506,"vw":28.370065},{"c":28.295,"h":28.33,"l":28.245,"n":1505,"o":28.28,"t":"2026-10-14T14:15:00Z","v":76964,"vw":28.284825},{"c":28.325,"h":28.35,"l":28.23,"n":1671,"o":28.3,"t":"2026-10-14T14:30:00Z","v":91709,"vw":28.306329},{"c":28.16,"h":28.32,"l":28.135,"n":1774,"o":28.32,"t":"2026-10-14T14:45:00Z","v":110792,"vw":28.235271},{"c":28.01,"h":28.18,"l":27.985,"n":2321,"o":28.16,"t":"2026-10-14T15:00:00Z","v":150747,"vw":28.071819},{"c":28.005,"h":28.03,"l":27.965,"n":1828,"o":28,"t":"2026-10-14T15:15:00Z","v":120238,"vw":28.00191},{"c":27.985,"h":28.095,"l":27.98,"n":1867,"o":28.01,"t":"2026-10-14T15:30:00Z","v":120389,"vw":28.032346},{"c":28.115,"h":28.12,"l":27.975,"n":1458,"o":27.98,"t":"2026-10-14T15:45:00Z","v":77720,"vw":28.052318},{"c":27.945,"h":28.155,"l":27.945,"n":1766,"o":28.12,"t":"2026-10-14T16:00:00Z","v":143238,"vw":28.062537},{"c":27.855,"h":27.98,"l":27.84,"n":2244,"o":27.95,"t":"2026-10-14T16:15:00Z","v":190785,"vw":27.916177},{"c":27.87,"h":27.9001,"l":27.81,"n":1730,"o":27.855,"t":"2026-10-14T16:30:00Z","v":85283,"vw":27.853845},{"c":27.915,"h":27.915,"l":27.85,"n":1354,"o":27.875,"t":"2026-10-14T16:45:00Z","v":77947,"vw":27.892176},{"c":27.915,"h":27.9599,"l":27.905,"n":1275,"o":27.915,"t":"2026-10-14T17:00:00Z","v":70873,"vw":27.925192},{"c":27.865,"h":27.94,"l":27.85,"n":1359,"o":27.915,"t":"2026-10-14T17:15:00Z","v":72899,"vw":27.899267},{"c":27.745,"h":27.885,"l":27.72,"n":2086,"o":27.86,"t":"2026-10-14T17:30:00Z","v":118422,"vw":27.783248},{"c":27.71,"h":27.76,"l":27.685,"n":1599,"o":27.745,"t":"2026-10-14T17:45:00Z","v":91509,"vw":27.717326},{"c":27.715,"h":27.725,"l":27.625,"n":1627,"o":27.7,"t":"2026-10-14T18:00:00Z","v":86791,"vw":27.66834},{"c":27.755,"h":27.79,"l":27.675,"n":1471,"o":27.715,"t":"2026-10-14T18:15:00Z","v":68407,"vw":27.73424},{"c":27.745,"h":27.765,"l":27.705,"n":1384,"o":27.75,"t":"2026-10-14T18:30:00Z","v":82599,"vw":27.737186},{"c":27.775,"h":27.7875,"l":27.695,"n":1696,"o":27.745,"t":"2026-10-14T18:45:00Z","v":85773,"vw":27.73927},{"c":27.775,"h":27.795,"l":27.725,"n":1718,"o":27.77,"t":"2026-10-14T19:00:00Z","v":94539,"vw":27.76284},{"c":27.82,"h":27.865,"l":27.775,"n":1864,"o":27.78,"t":"2026-10-14T19:15:00Z","v":112069,"vw":27.820862},{"c":27.915,"h":27.915,"l":27.815,"n":2534,"o":27.82,"t":"2026-10-14T19:30:00Z","v":176749,"vw":27.86697},{"c":27.92,"h":27.945,"l":27.86,"n":6656,"o":27.91,"t":"2026-10-14T19:45:00Z","v":628525,"vw":27.89267},{"c":27.93,"h":27.93,"l":27.93,"n":85,"o":27.93,"t":"2026-10-14T20:00:00Z","v":842239,"vw":27.93},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-15T11:30:00Z","v":663,"vw":28},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-15T12:45:00Z","v":100,"vw":28},{"c":27.54,"h":27.54,"l":27.54,"n":1,"o":27.54,"t":"2026-10-15T13:15:00Z","v":120,"vw":27.54},{"c":27.455,"h":27.93,"l":27.37,"n":1368,"o":27.93,"t":"2026-10-15T13:30:00Z","v":138198,"vw":27.636347},{"c":27.37,"h":27.49,"l":27.33,"n":1403,"o":27.44,"t":"2026-10-15T13:45:00Z","v":82285,"vw":27.415519},{"c":27.33,"h":27.48,"l":27.23,"n":3652,"o":27.365,"t":"2026-10-15T14:00:00Z","v":382546,"vw":27.326297},{"c":27.25,"h":27.34,"l":27.18,"n":2103,"o":27.33,"t":"2026-10-15T14:15:00Z","v":201147,"vw":27.262841},{"c":27.59,"h":27.595,"l":27.2,"n":2282,"o":27.25,"t":"2026-10-15T14:30:00Z","v":151177,"vw":27.374267},{"c":27.77,"h":27.77,"l":27.5,"n":1789,"o":27.585,"t":"2026-10-15T14:45:00Z","v":107582,"vw":27.630519},{"c":27.965,"h":27.965,"l":27.73,"n":2592,"o":27.775,"t":"2026-10-15T15:00:00Z","v":280649,"vw":27.843341},{"c":28.035,"h":28.085,"l":27.97,"n":2056,"o":27.97,"t":"2026-10-15T15:15:00Z","v":172036,"vw":28.025619},{"c":28.12,"h":28.125,"l":27.93,"n":2136,"o":28.035,"t":"2026-10-15T15:30:00Z","v":160431,"vw":28.008971},{"c":28.15,"h":28.17,"l":28.09,"n":1679,"o":28.115,"t":"2026-10-15T15:45:00Z","v":123609,"vw":28.125904},{"c":28.1,"h":28.185,"l":28.08,"n":3236,"o":28.15,"t":"2026-10-15T16:00:00Z","v":301889,"vw":28.141516},{"c":28.095,"h":28.1253,"l":28.065,"n":1195,"o":28.1,"t":"2026-10-15T16:15:00Z","v":66493,"vw":28.093437},{"c":28.15,"h":28.15,"l":28.025,"n":1145,"o":28.095,"t":"2026-10-15T16:30:00Z","v":60254,"vw":28.0868},{"c":28.15,"h":28.175,"l":28.11,"n":1361,"o":28.15,"t":"2026-10-15T16:45:00Z","v":78197,"vw":28.140862},{"c":28.175,"h":28.175,"l":28.11,"n":1099,"o":28.155,"t":"2026-10-15T17:00:00Z","v":73489,"vw":28.147211},{"c":28.2,"h":28.22,"l":28.18,"n":1040,"o":28.18,"t":"2026-10-15T17:15:00Z","v":73264,"vw":28.204211},{"c":28.29,"h":28.315,"l":28.17,"n":1288,"o":28.209,"t":"2026-10-15T17:30:00Z","v":80742,"vw":28.253785},{"c":28.335,"h":28.355,"l":28.28,"n":1259,"o":28.29,"t":"2026-10-15T17:45:00Z","v":101475,"vw":28.329053},{"c":28.36,"h":28.375,"l":28.325,"n":1263,"o":28.335,"t":"2026-10-15T18:00:00Z","v":83793,"vw":28.34816},{"c":28.445,"h":28.445,"l":28.31,"n":1308,"o":28.365,"t":"2026-10-15T18:15:00Z","v":95318,"vw":28.370253},{"c":28.485,"h":28.485,"l":28.405,"n":1518,"o":28.445,"t":"2026-10-15T18:30:00Z","v":127897,"vw":28.433384},{"c":28.475,"h":28.49,"l":28.425,"n":1857,"o":28.475,"t":"2026-10-15T18:45:00Z","v":137150,"vw":28.459027},{"c":28.565,"h":28.565,"l":28.46,"n":1531,"o":28.475,"t":"2026-10-15T19:00:00Z","v":97374,"vw":28.515578},{"c":28.665,"h":28.71,"l":28.545,"n":2300,"o":28.565,"t":"2026-10-15T19:15:00Z","v":181424,"vw":28.633658},{"c":28.75,"h":28.755,"l":28.66,"n":2512,"o":28.665,"t":"2026-10-15T19:30:00Z","v":219341,"vw":28.698295},{"c":28.795,"h":28.81,"l":28.705,"n":8710,"o":28.745,"t":"2026-10-15T19:45:00Z","v":892810,"vw":28.755272},{"c":28.8,"h":28.8,"l":28.8,"n":80,"o":28.8,"t":"2026-10-15T20:00:00Z","v":868832,"vw":28.8},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-15T20:30:00Z","v":214,"vw":28.8},{"c":28.7639,"h":28.7639,"l":28.7639,"n":1,"o":28.7639,"t":"2026-10-15T23:30:00Z","v":400,"vw":28.7639},{"c":29.14,"h":29.17,"l":28.91,"n":846,"o":28.94,"t":"2026-10-16T13:30:00Z","v":194452,"vw":28.982664},{"c":29.01,"h":29.22,"l":28.99,"n":1601,"o":29.135,"t":"2026-10-16T13:45:00Z","v":104939,"vw":29.113686},{"c":28.865,"h":29.03,"l":28.825,"n":1772,"o":29.03,"t":"2026-10-16T14:00:00Z","v":117037,"vw":28.926016},{"c":28.935,"h":28.975,"l":28.865,"n":1532,"o":28.865,"t":"2026-10-16T14:15:00Z","v":107583,"vw":28.935493},{"c":28.725,"h":28.955,"l":28.695,"n":1638,"o":28.935,"t":"2026-10-16T14:30:00Z","v":114147,"vw":28.818635},{"c":28.67,"h":28.765,"l":28.66,"n":1303,"o":28.73,"t":"2026-10-16T14:45:00Z","v":92005,"vw":28.708172},{"c":28.775,"h":28.8,"l":28.66,"n":2229,"o":28.67,"t":"2026-10-16T15:00:00Z","v":152318,"vw":28.740241},{"c":28.68,"h":28.775,"l":28.635,"n":1389,"o":28.775,"t":"2026-10-16T15:15:00Z","v":90853,"vw":28.689597},{"c":28.515,"h":28.705,"l":28.48,"n":1438,"o":28.675,"t":"2026-10-16T15:30:00Z","v":104267,"vw":28.614452},{"c":28.355,"h":28.55,"l":28.33,"n":1433,"o":28.515,"t":"2026-10-16T15:45:00Z","v":103101,"vw":28.4282},{"c":28.365,"h":28.395,"l":28.34,"n":1305,"o":28.35,"t":"2026-10-16T16:00:00Z","v":85986,"vw":28.366195},{"c":28.31,"h":28.39,"l":28.305,"n":1306,"o":28.365,"t":"2026-10-16T16:15:00Z","v":79757,"vw":28.364591},{"c":28.25,"h":28.31,"l":28.235,"n":1158,"o":28.31,"t":"2026-10-16T16:30:00Z","v":79409,"vw":28.266228},{"c":28.22,"h":28.26,"l":28.12,"n":1631,"o":28.255,"t":"2026-10-16T16:45:00Z","v":106492,"vw":28.195479},{"c":28.06,"h":28.24,"l":28.005,"n":1971,"o":28.23,"t":"2026-10-16T17:00:00Z","v":128776,"vw":28.085149},{"c":28.215,"h":28.24,"l":28.005,"n":1770,"o":28.06,"t":"2026-10-16T17:15:00Z","v":115544,"vw":28.093952},{"c":28.215,"h":28.27,"l":28.155,"n":1859,"o":28.22,"t":"2026-10-16T17:30:00Z","v":121417,"vw":28.206458},{"c":28.12,"h":28.21,"l":28.08,"n":1657,"o":28.21,"t":"2026-10-16T17:45:00Z","v":95572,"vw":28.147322},{"c":28.095,"h":28.155,"l":28.075,"n":1774,"o":28.115,"t":"2026-10-16T18:00:00Z","v":104422,"vw":28.117991},{"c":27.975,"h":28.12,"l":27.97,"n":1785,"o":28.095,"t":"2026-10-16T18:15:00Z","v":115552,"vw":28.029828},{"c":28.115,"h":28.12,"l":27.95,"n":1849,"o":27.97,"t":"2026-10-16T18:30:00Z","v":154508,"vw":28.008349},{"c":28.105,"h":28.2,"l":28.08,"n":2053,"o":28.115,"t":"2026-10-16T18:45:00Z","v":156703,"vw":28.134096},{"c":28.185,"h":28.185,"l":28.055,"n":1660,"o":28.105,"t":"2026-10-16T19:00:00Z","v":103413,"vw":28.112327},{"c":28.205,"h":28.21,"l":28.105,"n":1992,"o":28.19,"t":"2026-10-16T19:15:00Z","v":144651,"vw":28.165205},{"c":28.195,"h":28.255,"l":28.175,"n":2693,"o":28.21,"t":"2026-10-16T19:30:00Z","v":205002,"vw":28.207465},{"c":28.205,"h":28.28,"l":28.16,"n":7872,"o":28.195,"t":"2026-10-16T19:45:00Z","v":848575,"vw":28.207229},{"c":28.15,"h":28.2,"l":28.13,"n":85,"o":28.2,"t":"2026-10-16T20:00:00Z","v":1023278,"vw":28.199962},{"c":28.23,"h":28.66,"l":28.2,"n":1019,"o":28.3,"t":"2026-10-19T13:30:00Z","v":114166,"vw":28.301561},{"c":28.26,"h":28.3299,"l":28.11,"n":1276,"o":28.24,"t":"2026-10-19T13:45:00Z","v":80807,"vw":28.214963},{"c":28.41,"h":28.425,"l":28.175,"n":1663,"o":28.26,"t":"2026-10-19T14:00:00Z","v":95104,"vw":28.262197},{"c":28.28,"h":28.445,"l":28.27,"n":1384,"o":28.43,"t":"2026-10-19T14:15:00Z","v":65421,"vw":28.364476},{"c":28.225,"h":28.305,"l":28.205,"n":1819,"o":28.28,"t":"2026-10-19T14:30:00Z","v":172599,"vw":28.257453},{"c":28.315,"h":28.32,"l":28.185,"n":1654,"o":28.22,"t":"2026-10-19T14:45:00Z","v":140081,"vw":28.252592},{"c":28.385,"h":28.385,"l":28.29,"n":1400,"o":28.32,"t":"2026-10-19T15:00:00Z","v":78832,"vw":28.345436},{"c":28.415,"h":28.415,"l":28.345,"n":1284,"o":28.385,"t":"2026-10-19T15:15:00Z","v":68498,"vw":28.380715},{"c":28.41,"h":28.43,"l":28.365,"n":1150,"o":28.41,"t":"2026-10-19T15:30:00Z","v":67123,"vw":28.391329},{"c":28.405,"h":28.425,"l":28.375,"n":1330,"o":28.405,"t":"2026-10-19T15:45:00Z","v":85444,"vw":28.401076},{"c":28.315,"h":28.405,"l":28.295,"n":1302,"o":28.405,"t":"2026-10-19T16:00:00Z","v":65210,"vw":28.329265},{"c":28.305,"h":28.335,"l":28.3,"n":1128,"o":28.315,"t":"2026-10-19T16:15:00Z","v":60809,"vw":28.313398},{"c":28.325,"h":28.325,"l":28.25,"n":975,"o":28.305,"t":"2026-10-19T16:30:00Z","v":44797,"vw":28.284861},{"c":28.255,"h":28.32,"l":28.25,"n":966,"o":28.32,"t":"2026-10-19T16:45:00Z","v":40944,"vw":28.281836},{"c":28.275,"h":28.28,"l":28.235,"n":1298,"o":28.25,"t":"2026-10-19T17:00:00Z","v":65198,"vw":28.260058},{"c":28.265,"h":28.315,"l":28.2505,"n":1025,"o":28.275,"t":"2026-10-19T17:15:00Z","v":53739,"vw":28.283935},{"c":28.28,"h":28.315,"l":28.26,"n":1669,"o":28.265,"t":"2026-10-19T17:30:00Z","v":96873,"vw":28.284837},{"c":28.305,"h":28.32,"l":28.27,"n":1271,"o":28.285,"t":"2026-10-19T17:45:00Z","v":59139,"vw":28.289791},{"c":28.26,"h":28.305,"l":28.22,"n":1302,"o":28.305,"t":"2026-10-19T18:00:00Z","v":68499,"vw":28.253606},{"c":28.2701,"h":28.295,"l":28.255,"n":1386,"o":28.255,"t":"2026-10-19T18:15:00Z","v":79728,"vw":28.279678},{"c":28.245,"h":28.275,"l":28.23,"n":1142,"o":28.275,"t":"2026-10-19T18:30:00Z","v":70124,"vw":28.25105},{"c":28.255,"h":28.28,"l":28.245,"n":1404,"o":28.25,"t":"2026-10-19T18:45:00Z","v":80115,"vw":28.261789},{"c":28.275,"h":28.29,"l":28.255,"n":1452,"o":28.255,"t":"2026-10-19T19:00:00Z","v":89083,"vw":28.273064},{"c":28.33,"h":28.355,"l":28.27,"n":2051,"o":28.275,"t":"2026-10-19T19:15:00Z","v":174317,"vw":28.3247},{"c":28.325,"h":28.35,"l":28.305,"n":2320,"o":28.33,"t":"2026-10-19T19:30:00Z","v":167822,"vw":28.330425},{"c":28.29,"h":28.385,"l":28.28,"n":7261,"o":28.325,"t":"2026-10-19T19:45:00Z","v":760763,"vw":28.317358},{"c":28.3006,"h":28.3006,"l":28.29,"n":62,"o":28.29,"t":"2026-10-19T20:00:00Z","v":1105386,"vw":28.290585},{"c":28.49,"h":28.56,"l":28.17,"n":706,"o":28.17,"t":"2026-10-20T13:30:00Z","v":72810,"vw":28.330431},{"c":28.585,"h":28.61,"l":28.425,"n":983,"o":28.48,"t":"2026-10-20T13:45:00Z","v":79505,"vw":28.558565},{"c":28.655,"h":28.735,"l":28.54,"n":2011,"o":28.585,"t":"2026-10-20T14:00:00Z","v":145268,"vw":28.620984},{"c":28.93,"h":28.95,"l":28.605,"n":2151,"o":28.655,"t":"2026-10-20T14:15:00Z","v":172388,"vw":28.807989},{"c":29.06,"h":29.08,"l":28.895,"n":2126,"o":28.93,"t":"2026-10-20T14:30:00Z","v":158809,"vw":28.958368},{"c":29.145,"h":29.2,"l":29.01,"n":3045,"o":29.06,"t":"2026-10-20T14:45:00Z","v":336356,"vw":29.126537},{"c":28.94,"h":29.155,"l":28.87,"n":2500,"o":29.14,"t":"2026-10-20T15:00:00Z","v":152157,"vw":29.022556},{"c":28.915,"h":28.995,"l":28.895,"n":1444,"o":28.94,"t":"2026-10-20T15:15:00Z","v":80603,"vw":28.94688},{"c":28.87,"h":28.915,"l":28.815,"n":1347,"o":28.915,"t":"2026-10-20T15:30:00Z","v":85353,"vw":28.871227},{"c":28.755,"h":28.86,"l":28.75,"n":1077,"o":28.86,"t":"2026-10-20T15:45:00Z","v":48886,"vw":28.804041},{"c":28.76,"h":28.78,"l":28.725,"n":1139,"o":28.755,"t":"2026-10-20T16:00:00Z","v":63309,"vw":28.756355},{"c":28.755,"h":28.775,"l":28.7,"n":1086,"o":28.77,"t":"2026-10-20T16:15:00Z","v":55287,"vw":28.735583},{"c":28.755,"h":28.786,"l":28.715,"n":1134,"o":28.755,"t":"2026-10-20T16:30:00Z","v":61073,"vw":28.747742},{"c":28.71,"h":28.79,"l":28.705,"n":1191,"o":28.756,"t":"2026-10-20T16:45:00Z","v":47243,"vw":28.753208},{"c":28.755,"h":28.7572,"l":28.705,"n":1176,"o":28.705,"t":"2026-10-20T17:00:00Z","v":58209,"vw":28.733938},{"c":28.77,"h":28.795,"l":28.74,"n":1308,"o":28.76,"t":"2026-10-20T17:15:00Z","v":84381,"vw":28.766956},{"c":28.765,"h":28.79,"l":28.735,"n":1227,"o":28.77,"t":"2026-10-20T17:30:00Z","v":89546,"vw":28.769818},{"c":28.805,"h":28.815,"l":28.755,"n":1186,"o":28.765,"t":"2026-10-20T17:45:00Z","v":46466,"vw":28.785172},{"c":28.815,"h":28.835,"l":28.785,"n":1350,"o":28.805,"t":"2026-10-20T18:00:00Z","v":131396,"vw":28.802346},{"c":28.795,"h":28.825,"l":28.76,"n":1166,"o":28.82,"t":"2026-10-20T18:15:00Z","v":49396,"vw":28.784261},{"c":28.73,"h":28.815,"l":28.725,"n":1133,"o":28.795,"t":"2026-10-20T18:30:00Z","v":57214,"vw":28.772845},{"c":28.775,"h":28.785,"l":28.72,"n":1521,"o":28.725,"t":"2026-10-20T18:45:00Z","v":70581,"vw":28.74861},{"c":28.745,"h":28.77,"l":28.72,"n":1517,"o":28.77,"t":"2026-10-20T19:00:00Z","v":78893,"vw":28.744647},{"c":28.785,"h":28.79,"l":28.7401,"n":1733,"o":28.75,"t":"2026-10-20T19:15:00Z","v":100026,"vw":28.763272},{"c":28.715,"h":28.7899,"l":28.695,"n":2346,"o":28.785,"t":"2026-10-20T19:30:00Z","v":141084,"vw":28.73816},{"c":28.78,"h":28.785,"l":28.655,"n":6937,"o":28.715,"t":"2026-10-20T19:45:00Z","v":622919,"vw":28.747908},{"c":28.78,"h":28.78,"l":28.77,"n":76,"o":28.77,"t":"2026-10-20T20:00:00Z","v":770086,"vw":28.779995},{"c":29.095,"h":29.32,"l":28.95,"n":910,"o":29.22,"t":"2026-10-21T13:30:00Z","v":97295,"vw":29.095517},{"c":29.135,"h":29.21,"l":29.07,"n":945,"o":29.1,"t":"2026-10-21T13:45:00Z","v":49548,"vw":29.16183},{"c":29.12,"h":29.15,"l":28.985,"n":1839,"o":29.11,"t":"2026-10-21T14:00:00Z","v":147727,"vw":29.066458},{"c":29.2,"h":29.22,"l":29.1,"n":2671,"o":29.12,"t":"2026-10-21T14:15:00Z","v":391884,"vw":29.161146},{"c":29.275,"h":29.275,"l":29.195,"n":1439,"o":29.21,"t":"2026-10-21T14:30:00Z","v":81429,"vw":29.228828},{"c":29.195,"h":29.355,"l":29.195,"n":2835,"o":29.28,"t":"2026-10-21T14:45:00Z","v":329210,"vw":29.264936},{"c":29.275,"h":29.295,"l":29.185,"n":1258,"o":29.19,"t":"2026-10-21T15:00:00Z","v":85134,"vw":29.235877},{"c":29.3,"h":29.315,"l":29.2,"n":1257,"o":29.28,"t":"2026-10-21T15:15:00Z","v":72754,"vw":29.246262},{"c":29.305,"h":29.335,"l":29.285,"n":1108,"o":29.305,"t":"2026-10-21T15:30:00Z","v":56680,"vw":29.301604},{"c":29.3,"h":29.31,"l":29.275,"n":1288,"o":29.305,"t":"2026-10-21T15:45:00Z","v":81523,"vw":29.296527},{"c":29.32,"h":29.325,"l":29.26,"n":1234,"o":29.3,"t":"2026-10-21T16:00:00Z","v":67641,"vw":29.285961},{"c":29.305,"h":29.325,"l":29.25,"n":1227,"o":29.325,"t":"2026-10-21T16:15:00Z","v":72237,"vw":29.297487},{"c":29.33,"h":29.42,"l":29.235,"n":2189,"o":29.305,"t":"2026-10-21T16:30:00Z","v":107993,"vw":29.312583},{"c":29.285,"h":29.33,"l":29.275,"n":1493,"o":29.33,"t":"2026-10-21T16:45:00Z","v":67293,"vw":29.291251},{"c":29.335,"h":29.335,"l":29.255,"n":1449,"o":29.285,"t":"2026-10-21T17:00:00Z","v":64711,"vw":29.293049},{"c":29.36,"h":29.36,"l":29.31,"n":1800,"o":29.335,"t":"2026-10-21T17:15:00Z","v":86129,"vw":29.336618},{"c":29.355,"h":29.38,"l":29.34,"n":1971,"o":29.365,"t":"2026-10-21T17:30:00Z","v":96580,"vw":29.365965},{"c":29.375,"h":29.4158,"l":29.36,"n":1509,"o":29.36,"t":"2026-10-21T17:45:00Z","v":77522,"vw":29.392558},{"c":29.42,"h":29.425,"l":29.36,"n":1498,"o":29.38,"t":"2026-10-21T18:00:00Z","v":73048,"vw":29.388764},{"c":29.405,"h":29.44,"l":29.36,"n":1558,"o":29.42,"t":"2026-10-21T18:15:00Z","v":76937,"vw":29.399998},{"c":29.35,"h":29.41,"l":29.335,"n":1822,"o":29.405,"t":"2026-10-21T18:30:00Z","v":95888,"vw":29.359913},{"c":29.125,"h":29.365,"l":29.125,"n":2684,"o":29.355,"t":"2026-10-21T18:45:00Z","v":144739,"vw":29.266674},{"c":28.945,"h":29.125,"l":28.925,"n":3161,"o":29.125,"t":"2026-10-21T19:00:00Z","v":164509,"vw":29.012663},{"c":29.075,"h":29.08,"l":28.885,"n":4379,"o":28.945,"t":"2026-10-21T19:15:00Z","v":414308,"vw":28.97846},{"c":29.115,"h":29.115,"l":29.045,"n":2391,"o":29.08,"t":"2026-10-21T19:30:00Z","v":230638,"vw":29.08278},{"c":29.24,"h":29.265,"l":29.105,"n":8423,"o":29.115,"t":"2026-10-21T19:45:00Z","v":823633,"vw":29.186463},{"c":29.25,"h":29.25,"l":29.24,"n":73,"o":29.24,"t":"2026-10-21T20:00:00Z","v":1193415,"vw":29.249949},{"c":28.85,"h":28.91,"l":28.85,"n":4,"o":28.91,"t":"2026-10-21T20:30:00Z","v":1007,"vw":28.887383},{"c":28.7017,"h":28.7017,"l":28.7017,"n":5,"o":28.7017,"t":"2026-10-22T08:00:00Z","v":2554,"vw":28.7017},{"c":28.89,"h":28.89,"l":28.82,"n":7,"o":28.82,"t":"2026-10-22T11:30:00Z","v":1074,"vw":28.865635},{"c":28.8,"h":28.8,"l":28.75,"n":4,"o":28.75,"t":"2026-10-22T12:45:00Z","v":1420,"vw":28.770741},{"c":29.095,"h":29.12,"l":28.51,"n":1174,"o":28.72,"t":"2026-10-22T13:30:00Z","v":132429,"vw":28.869651},{"c":29.2679,"h":29.38,"l":29.05,"n":1202,"o":29.08,"t":"2026-10-22T13:45:00Z","v":60743,"vw":29.243249},{"c":29.095,"h":29.32,"l":29.065,"n":2082,"o":29.29,"t":"2026-10-22T14:00:00Z","v":135575,"vw":29.189467},{"c":28.83,"h":29.105,"l":28.795,"n":2806,"o":29.095,"t":"2026-10-22T14:15:00Z","v":183378,"vw":28.997547},{"c":28.87,"h":28.87,"l":28.705,"n":3006,"o":28.825,"t":"2026-10-22T14:30:00Z","v":214970,"vw":28.779653},{"c":28.64,"h":28.87,"l":28.575,"n":5294,"o":28.865,"t":"2026-10-22T14:45:00Z","v":423101,"vw":28.691352},{"c":28.625,"h":28.7,"l":28.57,"n":3183,"o":28.645,"t":"2026-10-22T15:00:00Z","v":267335,"vw":28.638761},{"c":28.65,"h":28.785,"l":28.625,"n":1951,"o":28.64,"t":"2026-10-22T15:15:00Z","v":122822,"vw":28.709812},{"c":28.665,"h":28.7555,"l":28.615,"n":2445,"o":28.64,"t":"2026-10-22T15:30:00Z","v":167322,"vw":28.684887},{"c":28.675,"h":28.715,"l":28.61,"n":2081,"o":28.67,"t":"2026-10-22T15:45:00Z","v":131672,"vw":28.677163},{"c":28.685,"h":28.755,"l":28.59,"n":2055,"o":28.68,"t":"2026-10-22T16:00:00Z","v":134561,"vw":28.690104},{"c":28.75,"h":28.795,"l":28.685,"n":2187,"o":28.69,"t":"2026-10-22T16:15:00Z","v":157570,"vw":28.754963},{"c":28.655,"h":28.745,"l":28.635,"n":1867,"o":28.74,"t":"2026-10-22T16:30:00Z","v":128743,"vw":28.703999},{"c":28.635,"h":28.69,"l":28.58,"n":2182,"o":28.66,"t":"2026-10-22T16:45:00Z","v":160656,"vw":28.637172},{"c":28.635,"h":28.67,"l":28.545,"n":1551,"o":28.64,"t":"2026-10-22T17:00:00Z","v":112261,"vw":28.603371},{"c":28.675,"h":28.685,"l":28.6,"n":2001,"o":28.635,"t":"2026-10-22T17:15:00Z","v":142844,"vw":28.638578},{"c":28.695,"h":28.75,"l":28.665,"n":1713,"o":28.67,"t":"2026-10-22T17:30:00Z","v":138875,"vw":28.697368},{"c":28.67,"h":28.695,"l":28.625,"n":1611,"o":28.695,"t":"2026-10-22T17:45:00Z","v":121221,"vw":28.664655},{"c":28.615,"h":28.675,"l":28.53,"n":1910,"o":28.67,"t":"2026-10-22T18:00:00Z","v":135141,"vw":28.597352},{"c":28.635,"h":28.71,"l":28.615,"n":2144,"o":28.615,"t":"2026-10-22T18:15:00Z","v":198144,"vw":28.670509},{"c":28.635,"h":28.66,"l":28.615,"n":1682,"o":28.635,"t":"2026-10-22T18:30:00Z","v":116276,"vw":28.636891},{"c":28.605,"h":28.675,"l":28.6,"n":2734,"o":28.635,"t":"2026-10-22T18:45:00Z","v":174939,"vw":28.63777},{"c":28.675,"h":28.73,"l":28.55,"n":2370,"o":28.6,"t":"2026-10-22T19:00:00Z","v":171519,"vw":28.610833},{"c":28.735,"h":28.735,"l":28.625,"n":2330,"o":28.675,"t":"2026-10-22T19:15:00Z","v":153174,"vw":28.671108},{"c":28.77,"h":28.82,"l":28.73,"n":3267,"o":28.74,"t":"2026-10-22T19:30:00Z","v":258698,"vw":28.772246},{"c":28.78,"h":28.885,"l":28.66,"n":8162,"o":28.77,"t":"2026-10-22T19:45:00Z","v":814264,"vw":28.772919},{"c":28.7395,"h":28.79,"l":28.7395,"n":77,"o":28.79,"t":"2026-10-22T20:00:00Z","v":1112775,"vw":28.788231},{"c":28.44,"h":28.565,"l":28.19,"n":1483,"o":28.41,"t":"2026-10-23T13:30:00Z","v":215690,"vw":28.299321},{"c":28.365,"h":28.52,"l":28.33,"n":1507,"o":28.44,"t":"2026-10-23T13:45:00Z","v":121264,"vw":28.392109},{"c":28.295,"h":28.431,"l":28.205,"n":2691,"o":28.365,"t":"2026-10-23T14:00:00Z","v":329924,"vw":28.322217},{"c":28.295,"h":28.35,"l":28.2,"n":1881,"o":28.31,"t":"2026-10-23T14:15:00Z","v":117871,"vw":28.257474},{"c":28.445,"h":28.455,"l":28.22,"n":1880,"o":28.285,"t":"2026-10-23T14:30:00Z","v":185751,"vw":28.380604},{"c":28.49,"h":28.505,"l":28.41,"n":3486,"o":28.44,"t":"2026-10-23T14:45:00Z","v":406788,"vw":28.466636},{"c":28.43,"h":28.49,"l":28.34,"n":2552,"o":28.48,"t":"2026-10-23T15:00:00Z","v":284848,"vw":28.416969},{"c":28.52,"h":28.555,"l":28.425,"n":1700,"o":28.425,"t":"2026-10-23T15:15:00Z","v":102018,"vw":28.506781},{"c":28.46,"h":28.53,"l":28.44,"n":1196,"o":28.52,"t":"2026-10-23T15:30:00Z","v":61095,"vw":28.496439},{"c":28.52,"h":28.52,"l":28.455,"n":1009,"o":28.47,"t":"2026-10-23T15:45:00Z","v":44631,"vw":28.4822},{"c":28.525,"h":28.535,"l":28.475,"n":1139,"o":28.515,"t":"2026-10-23T16:00:00Z","v":73533,"vw":28.505099},{"c":28.465,"h":28.54,"l":28.4501,"n":1004,"o":28.525,"t":"2026-10-23T16:15:00Z","v":70662,"vw":28.495744},{"c":28.54,"h":28.55,"l":28.435,"n":1015,"o":28.47,"t":"2026-10-23T16:30:00Z","v":64213,"vw":28.497966},{"c":28.45,"h":28.555,"l":28.38,"n":1421,"o":28.54,"t":"2026-10-23T16:45:00Z","v":115299,"vw":28.45692},{"c":28.315,"h":28.45,"l":28.31,"n":1763,"o":28.45,"t":"2026-10-23T17:00:00Z","v":156623,"vw":28.355043},{"c":28.2201,"h":28.341,"l":28.2,"n":1475,"o":28.32,"t":"2026-10-23T17:15:00Z","v":113781,"vw":28.261718},{"c":28.235,"h":28.255,"l":28.175,"n":1395,"o":28.225,"t":"2026-10-23T17:30:00Z","v":98401,"vw":28.216822},{"c":28.315,"h":28.335,"l":28.24,"n":1541,"o":28.24,"t":"2026-10-23T17:45:00Z","v":92962,"vw":28.291934},{"c":28.34,"h":28.36,"l":28.295,"n":1279,"o":28.315,"t":"2026-10-23T18:00:00Z","v":84986,"vw":28.328418},{"c":28.35,"h":28.375,"l":28.29,"n":1489,"o":28.34,"t":"2026-10-23T18:15:00Z","v":114246,"vw":28.335262},{"c":28.335,"h":28.375,"l":28.325,"n":1316,"o":28.355,"t":"2026-10-23T18:30:00Z","v":86252,"vw":28.347224},{"c":28.325,"h":28.37,"l":28.3,"n":2292,"o":28.335,"t":"2026-10-23T18:45:00Z","v":319519,"vw":28.330884},{"c":28.3,"h":28.35,"l":28.28,"n":2856,"o":28.33,"t":"2026-10-23T19:00:00Z","v":620742,"vw":28.306465},{"c":28.34,"h":28.38,"l":28.305,"n":489,"o":28.305,"t":"2026-10-23T19:15:00Z","v":54708,"vw":28.344432}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2,"strike":35.420563198066525,"iv":0.5770866591446712,"gamma":0.03914354679961772,"theta":-0.014421924896071574,"vega":0.013784196691648293,"rho":0.001953951883744527,"breakevenPct":25.601421713915823},{"delta":0.15,"premium":0.241063829787234,"strike":32.35744680851064,"iv":0.4196612765957447,"gamma":0.07146,"theta":-0.01401063829787234,"vega":0.01826723404255319,"rho":0.002965963927260406,"breakevenPct":14.94538306875132},{"delta":0.2,"premium":0.2970588235294118,"strike":31.058823529411764,"iv":0.35523529411764704,"gamma":0.10040588235294118,"theta":-0.014476470588235296,"vega":0.022011764705882356,"rho":0.003962318310273602,"breakevenPct":10.563760059736168},{"delta":0.25,"premium":0.4050531914893617,"strike":30.579787234042552,"iv":0.3563760638297872,"gamma":0.11160691489361702,"theta":-0.016348936170212765,"vega":0.02459521276595745,"rho":0.004951124671488155,"breakevenPct":9.255431683821989},{"delta":0.3,"premium":0.5158687943262411,"strike":30.136524822695037,"iv":0.36067570921985814,"gamma":0.12184627659574468,"theta":-0.018299290780141843,"vega":0.0271218085106383,"rho":0.005939510232830527,"breakevenPct":8.08319328991988},{"delta":0.35,"premium":0.6440217391304347,"strike":29.731366459627328,"iv":0.3628864906832298,"gamma":0.1284116459627329,"theta":-0.019598447204968943,"vega":0.02873276397515528,"rho":0.006920775984899395,"breakevenPct":7.106446399004812},{"delta":0.4,"premium":0.7798913043478262,"strike":29.343167701863354,"iv":0.3641675465838509,"gamma":0.1333417701863354,"theta":-0.02060776397515528,"vega":0.029936180124223603,"rho":0.007898872804517053,"breakevenPct":6.216710177049294},{"delta":0.45,"premium":0.9188583815028902,"strike":28.958092485549134,"iv":0.365010838150289,"gamma":0.13774190751445087,"theta":-0.021491618497109826,"vega":0.03098742774566474,"rho":0.00887551961243589,"breakevenPct":5.348909968448598},{"delta":0.5,"premium":1.0814306358381502,"strike":28.596820809248555,"iv":0.36251806358381505,"gamma":0.13810317919075144,"theta":-0.02141936416184971,"vega":0.030879046242774568,"rho":0.00984111633120167,"breakevenPct":4.648277309896705},{"delta":0.55,"premium":1.2440028901734106,"strike":28.235549132947977,"iv":0.36002528901734104,"gamma":0.138464450867052,"theta":-0.021347109826589595,"vega":0.030770664739884393,"rho":0.010806713049967451,"breakevenPct":3.9476446513448114},{"delta":0.6,"premium":1.456997455470738,"strike":27.852417302798983,"iv":0.36458371501272263,"gamma":0.1345381679389313,"theta":-0.0213147582697201,"vega":0.03019821882951654,"rho":0.011741373912498914,"breakevenPct":3.347724817594224},{"delta":0.65,"premium":1.7644614079728584,"strike":27.42832909245123,"iv":0.3823530110262935,"gamma":0.12257888040712467,"theta":-0.021357167090754876,"vega":0.02875631891433418,"rho":0.012618074492660338,"breakevenPct":2.9364968280115975},{"delta":0.7,"premium":2.0719253604749786,"strike":27.004240882103478,"iv":0.4001223070398643,"gamma":0.11061959287531808,"theta":-0.02139957591178965,"vega":0.027314418999151827,"rho":0.01349477507282176,"breakevenPct":2.5252688384289717},{"delta":0.75,"premium":2.4184210526315786,"strike":26.526315789473685,"iv":0.4020052631578947,"gamma":0.09932105263157896,"theta":-0.019694736842105265,"vega":0.024647368421052633,"rho":0.014340687169604018,"breakevenPct":2.0618365377477565},{"delta":0.8,"premium":2.7653110047846887,"strike":26.047846889952154,"iv":0.4037277511961722,"gamma":0.08802918660287082,"theta":-0.01797224880382775,"vega":0.02196794258373206,"rho":0.015186288271604668,"breakevenPct":1.5978769207928185},{"delta":0.85,"premium":3.2077010192525477,"strike":25.490373725934315,"iv":0.3976315968289921,"gamma":0.07308912797281994,"theta":-0.015048018120045302,"vega":0.0179797281993205,"rho":0.01596730809784281,"breakevenPct":1.1920830225206793},{"delta":0.9,"premium":3.7883136094674565,"strike":24.801775147928993,"iv":0.4012337278106509,"gamma":0.05587514792899406,"theta":-0.01210266272189349,"vega":0.013706213017751476,"rho":0.016646110362428287,"breakevenPct":0.8113143772794482}],"put":[{"delta":0.1,"premium":0.2396231900858256,"strike":23.16985520686605,"iv":0.6131981784979471,"gamma":0.0375306954555655,"theta":-0.014420803055134525,"vega":0.013736652657593369,"rho":-0.002446795977840655,"breakevenPct":19.14586735973123},{"delta":0.15,"premium":0.31914357682619643,"strike":24.92191435768262,"iv":0.4919619647355164,"gamma":0.060411586901763216,"theta":-0.015582871536523928,"vega":0.018326700251889167,"rho":-0.003643998326347117,"breakevenPct":13.248339982875798},{"delta":0.2,"premium":0.4325688073394496,"strike":25.717125382262996,"iv":0.4637045871559633,"gamma":0.07675963302752294,"theta":-0.017421100917431195,"vega":0.021898776758409785,"rho":-0.004853825030068607,"breakevenPct":10.844299806334462},{"delta":0.25,"premium":0.5605978260869566,"strike":26.342391304347824,"iv":0.4470782608695652,"gamma":0.08989021739130434,"theta":-0.0188875,"vega":0.024740760869565216,"rho":-0.006069449748567284,"breakevenPct":9.090996197951805},{"delta":0.3,"premium":0.6964673913043479,"strike":26.88586956521739,"iv":0.4357739130434783,"gamma":0.10130326086956522,"theta":-0.020137500000000003,"vega":0.02718641304347826,"rho":-0.007288343426747246,"breakevenPct":7.653729993254435},{"delta":0.35,"premium":0.8563164893617021,"strike":27.35017730496454,"iv":0.42926790780141844,"gamma":0.10877757092198581,"theta":-0.0208552304964539,"vega":0.02878554964539007,"rho":-0.008517404189817081,"breakevenPct":6.580180480949099},{"delta":0.4,"premium":1.0225398936170214,"strike":27.793439716312058,"iv":0.4240374113475177,"gamma":0.11520487588652482,"theta":-0.021431471631205675,"vega":0.03015966312056738,"rho":-0.009749167595705746,"breakevenPct":5.6033151526973395},{"delta":0.45,"premium":1.224660441426146,"strike":28.226655348047537,"iv":0.4232092529711375,"gamma":0.11810933786078098,"theta":-0.021767996604414263,"vega":0.030890662139219014,"rho":-0.011002346164781579,"breakevenPct":4.788452374395656},{"delta":0.5,"premium":1.458106960950764,"strike":28.651103565365027,"iv":0.42622283531409166,"gamma":0.11793955857385399,"theta":-0.021895331069609506,"vega":0.03106044142614601,"rho":-0.012274212872518874,"breakevenPct":4.114962607848158},{"delta":0.55,"premium":1.7032198712051518,"strike":29.081876724931004,"iv":0.4289783808647654,"gamma":0.11709586016559338,"theta":-0.021852621895124193,"vega":0.03102805887764489,"rho":-0.013553706697255181,"breakevenPct":3.4603072858749897},{"delta":0.6,"premium":2.002207911683532,"strike":29.541858325666972,"iv":0.4305423183072677,"gamma":0.11314001839926403,"theta":-0.021024655013799447,"vega":0.030062097516099357,"rho":-0.014868422376897025,"breakevenPct":2.8926290057001363},{"delta":0.65,"premium":2.301626898047722,"strike":30.002169197396963,"iv":0.4321112798264642,"gamma":0.10916724511930587,"theta":-0.02019349240780911,"vega":0.029091973969631237,"rho":-0.016183440425021785,"breakevenPct":2.325309240658531},{"delta":0.7,"premium":2.7083514099783073,"strike":30.544468546637745,"iv":0.43493123644251624,"gamma":0.10097852494577007,"theta":-0.018566594360086768,"vega":0.02708546637744035,"rho":-0.01757374822539187,"breakevenPct":1.8472597437960658},{"delta":0.75,"premium":3.2358190709046455,"strike":31.195599022004888,"iv":0.4494662591687042,"gamma":0.09034449877750611,"theta":-0.017317359413202935,"vega":0.02495012224938875,"rho":-0.01905266950405418,"breakevenPct":1.411213148447657},{"delta":0.8,"premium":4.345842696629214,"strike":32.38426966292135,"iv":0.5101442696629214,"gamma":0.06982764044943819,"theta":-0.017031460674157305,"vega":0.021947191011235954,"rho":-0.020963441042404534,"breakevenPct":1.133896451720254},{"delta":0.85,"premium":5.695185185185182,"strike":33.837037037037035,"iv":0.5612674074074073,"gamma":0.05291111111111114,"theta":-0.015130370370370372,"vega":0.018342222222222225,"rho":-0.02306500888967632,"breakevenPct":0.7692106775322591}]},"raw":{"call":[{"delta":0.1,"premium":0.2,"strike":35.420563198066525,"iv":0.5770866591446712,"gamma":0.03914354679961772,"theta":-0.014421924896071574,"vega":0.013784196691648293,"rho":0.001953951883744527,"breakevenPct":25.601421713915823},{"delta":0.15,"premium":0.241063829787234,"strike":32.35744680851064,"iv":0.4196612765957447,"gamma":0.07146,"theta":-0.01401063829787234,"vega":0.01826723404255319,"rho":0.002965963927260406,"breakevenPct":14.94538306875132},{"delta":0.2,"premium":0.2970588235294118,"strike":31.058823529411764,"iv":0.35523529411764704,"gamma":0.10040588235294118,"theta":-0.014476470588235296,"vega":0.022011764705882356,"rho":0.003962318310273602,"breakevenPct":10.563760059736168},{"delta":0.25,"premium":0.4050531914893617,"strike":30.579787234042552,"iv":0.3563760638297872,"gamma":0.11160691489361702,"theta":-0.016348936170212765,"vega":0.02459521276595745,"rho":0.004951124671488155,"breakevenPct":9.255431683821989},{"delta":0.3,"premium":0.5158687943262411,"strike":30.136524822695037,"iv":0.36067570921985814,"gamma":0.12184627659574468,"theta":-0.018299290780141843,"vega":0.0271218085106383,"rho":0.005939510232830527,"breakevenPct":8.08319328991988},{"delta":0.35,"premium":0.6440217391304347,"strike":29.731366459627328,"iv":0.3628864906832298,"gamma":0.1284116459627329,"theta":-0.019598447204968943,"vega":0.02873276397515528,"rho":0.006920775984899395,"breakevenPct":7.106446399004812},{"delta":0.4,"premium":0.7798913043478262,"strike":29.343167701863354,"iv":0.3641675465838509,"gamma":0.1333417701863354,"theta":-0.02060776397515528,"vega":0.029936180124223603,"rho":0.007898872804517053,"breakevenPct":6.216710177049294},{"delta":0.45,"premium":0.9188583815028902,"strike":28.958092485549134,"iv":0.365010838150289,"gamma":0.13774190751445087,"theta":-0.021491618497109826,"vega":0.03098742774566474,"rho":0.00887551961243589,"breakevenPct":5.348909968448598},{"delta":0.5,"premium":1.0814306358381502,"strike":28.596820809248555,"iv":0.36251806358381505,"gamma":0.13810317919075144,"theta":-0.02141936416184971,"vega":0.030879046242774568,"rho":0.00984111633120167,"breakevenPct":4.648277309896705},{"delta":0.55,"premium":1.2440028901734106,"strike":28.235549132947977,"iv":0.36002528901734104,"gamma":0.138464450867052,"theta":-0.021347109826589595,"vega":0.030770664739884393,"rho":0.010806713049967451,"breakevenPct":3.9476446513448114},{"delta":0.6,"premium":1.456997455470738,"strike":27.852417302798983,"iv":0.36458371501272263,"gamma":0.1345381679389313,"theta":-0.0213147582697201,"vega":0.03019821882951654,"rho":0.011741373912498914,"breakevenPct":3.347724817594224},{"delta":0.65,"premium":1.7644614079728584,"strike":27.42832909245123,"iv":0.3823530110262935,"gamma":0.12257888040712467,"theta":-0.021357167090754876,"vega":0.02875631891433418,"rho":0.012618074492660338,"breakevenPct":2.9364968280115975},{"delta":0.7,"premium":2.0719253604749786,"strike":27.004240882103478,"iv":0.4001223070398643,"gamma":0.11061959287531808,"theta":-0.02139957591178965,"vega":0.027314418999151827,"rho":0.01349477507282176,"breakevenPct":2.5252688384289717},{"delta":0.75,"premium":2.4184210526315786,"strike":26.526315789473685,"iv":0.4020052631578947,"gamma":0.09932105263157896,"theta":-0.019694736842105265,"vega":0.024647368421052633,"rho":0.014340687169604018,"breakevenPct":2.0618365377477565},{"delta":0.8,"premium":2.7653110047846887,"strike":26.047846889952154,"iv":0.4037277511961722,"gamma":0.08802918660287082,"theta":-0.01797224880382775,"vega":0.02196794258373206,"rho":0.015186288271604668,"breakevenPct":1.5978769207928185},{"delta":0.85,"premium":3.2077010192525477,"strike":25.490373725934315,"iv":0.3976315968289921,"gamma":0.07308912797281994,"theta":-0.015048018120045302,"vega":0.0179797281993205,"rho":0.01596730809784281,"breakevenPct":1.1920830225206793},{"delta":0.9,"premium":3.7883136094674565,"strike":24.801775147928993,"iv":0.4012337278106509,"gamma":0.05587514792899406,"theta":-0.01210266272189349,"vega":0.013706213017751476,"rho":0.016646110362428287,"breakevenPct":0.8113143772794482}],"put":[{"delta":0.1,"premium":0.2396231900858256,"strike":23.16985520686605,"iv":0.6131981784979471,"gamma":0.0375306954555655,"theta":-0.014420803055134525,"vega":0.013736652657593369,"rho":-0.002446795977840655,"breakevenPct":19.14586735973123},{"delta":0.15,"premium":0.31914357682619643,"strike":24.92191435768262,"iv":0.4919619647355164,"gamma":0.060411586901763216,"theta":-0.015582871536523928,"vega":0.018326700251889167,"rho":-0.003643998326347117,"breakevenPct":13.248339982875798},{"delta":0.2,"premium":0.4325688073394496,"strike":25.717125382262996,"iv":0.4637045871559633,"gamma":0.07675963302752294,"theta":-0.017421100917431195,"vega":0.021898776758409785,"rho":-0.004853825030068607,"breakevenPct":10.844299806334462},{"delta":0.25,"premium":0.5605978260869566,"strike":26.342391304347824,"iv":0.4470782608695652,"gamma":0.08989021739130434,"theta":-0.0188875,"vega":0.024740760869565216,"rho":-0.006069449748567284,"breakevenPct":9.090996197951805},{"delta":0.3,"premium":0.6964673913043479,"strike":26.88586956521739,"iv":0.4357739130434783,"gamma":0.10130326086956522,"theta":-0.020137500000000003,"vega":0.02718641304347826,"rho":-0.007288343426747246,"breakevenPct":7.653729993254435},{"delta":0.35,"premium":0.8563164893617021,"strike":27.35017730496454,"iv":0.42926790780141844,"gamma":0.10877757092198581,"theta":-0.0208552304964539,"vega":0.02878554964539007,"rho":-0.008517404189817081,"breakevenPct":6.580180480949099},{"delta":0.4,"premium":1.0225398936170214,"strike":27.793439716312058,"iv":0.4240374113475177,"gamma":0.11520487588652482,"theta":-0.021431471631205675,"vega":0.03015966312056738,"rho":-0.009749167595705746,"breakevenPct":5.6033151526973395},{"delta":0.45,"premium":1.224660441426146,"strike":28.226655348047537,"iv":0.4232092529711375,"gamma":0.11810933786078098,"theta":-0.021767996604414263,"vega":0.030890662139219014,"rho":-0.011002346164781579,"breakevenPct":4.788452374395656},{"delta":0.5,"premium":1.458106960950764,"strike":28.651103565365027,"iv":0.42622283531409166,"gamma":0.11793955857385399,"theta":-0.021895331069609506,"vega":0.03106044142614601,"rho":-0.012274212872518874,"breakevenPct":4.114962607848158},{"delta":0.55,"premium":1.7032198712051518,"strike":29.081876724931004,"iv":0.4289783808647654,"gamma":0.11709586016559338,"theta":-0.021852621895124193,"vega":0.03102805887764489,"rho":-0.013553706697255181,"breakevenPct":3.4603072858749897},{"delta":0.6,"premium":2.002207911683532,"strike":29.541858325666972,"iv":0.4305423183072677,"gamma":0.11314001839926403,"theta":-0.021024655013799447,"vega":0.030062097516099357,"rho":-0.014868422376897025,"breakevenPct":2.8926290057001363},{"delta":0.65,"premium":2.301626898047722,"strike":30.002169197396963,"iv":0.4321112798264642,"gamma":0.10916724511930587,"theta":-0.02019349240780911,"vega":0.029091973969631237,"rho":-0.016183440425021785,"breakevenPct":2.325309240658531},{"delta":0.7,"premium":2.7083514099783073,"strike":30.544468546637745,"iv":0.43493123644251624,"gamma":0.10097852494577007,"theta":-0.018566594360086768,"vega":0.02708546637744035,"rho":-0.01757374822539187,"breakevenPct":1.8472597437960658},{"delta":0.75,"premium":3.2358190709046455,"strike":31.195599022004888,"iv":0.4494662591687042,"gamma":0.09034449877750611,"theta":-0.017317359413202935,"vega":0.02495012224938875,"rho":-0.01905266950405418,"breakevenPct":1.411213148447657},{"delta":0.8,"premium":4.345842696629214,"strike":32.38426966292135,"iv":0.5101442696629214,"gamma":0.06982764044943819,"theta":-0.017031460674157305,"vega":0.021947191011235954,"rho":-0.020963441042404534,"breakevenPct":1.133896451720254},{"delta":0.85,"premium":5.695185185185182,"strike":33.837037037037035,"iv":0.5612674074074073,"gamma":0.05291111111111114,"theta":-0.015130370370370372,"vega":0.018342222222222225,"rho":-0.02306500888967632,"breakevenPct":0.7692106775322591}]}},"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"}}