{"symbol":"PFE","url":"https://intraalpha.com/companies/PFE","capturedAt":"2026-10-15T21:02:02.616Z","state":"ready","quote":{"symbol":"PFE","last_price":29.3818,"prev_close":29.21,"regular_close":29.44,"change":0.1718,"change_pct":0.5882,"regular_change":0.23,"regular_change_pct":0.7874,"extended_change":-0.0582,"extended_change_pct":-0.1977,"bid":29.37,"ask":29.43,"bid_size":1000,"ask_size":300,"volume":30012257,"vwap":29.634573,"open":29.57,"high":29.88,"low":29.42,"close":29.44,"trade_count":149972,"last_trade_at":"2026-10-15T21:01:17.156990677Z","last_quote_at":"2026-10-15T20:49:47.519992995Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:01:44.08499374-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"PFE","fetched_at":"2026-10-15T21:02:02.012169+00:00","name":"Pfizer Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - GENERAL","country":"USA","description":"Pfizer Inc. is an American multinational pharmaceutical and biotechnology corporation headquartered on 42nd Street in Manhattan, New York City. The name of the company commemorates its co-founder, Charles Pfizer (1824-1906). Pfizer develops and produces medicines and vaccines for immunology, oncology, cardiology, endocrinology, and neurology. The company has several blockbuster drugs or products that each generate more than 1 billion USD in annual revenues.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":166487458000,"ebitda":25383000000,"pe_ratio":38.43,"peg_ratio":12.89,"book_value":14.95,"dividend_per_share":1.72,"dividend_yield":0.0606,"eps":0.76,"revenue_ttm":63695999000,"gross_profit_ttm":47590998000,"profit_margin":0.068,"operating_margin_ttm":0.279,"return_on_assets_ttm":0.0578,"return_on_equity_ttm":0.0501,"quarterly_earnings_growth":-0.101,"quarterly_revenue_growth":0.026,"analyst_target_price":29.26,"analyst_number":2,"beta":0.276,"fifty_two_week_high":29.49,"fifty_two_week_low":22.57,"fifty_day_ma":27.83,"two_hundred_day_ma":26.52,"shares_outstanding":5699674000,"forward_pe":9.67,"price_to_sales":2.614,"price_to_book":1.885,"ev_to_revenue":3.33,"ev_to_ebitda":15.72},"bars":[{"c":28.02,"h":28.02,"l":27.96,"n":364,"o":28.02,"t":"2026-10-08T08:00:00Z","v":15989,"vw":27.997908},{"c":27.99,"h":27.99,"l":27.99,"n":3,"o":27.99,"t":"2026-10-08T08:05:00Z","v":220,"vw":27.99},{"c":27.99,"h":27.99,"l":27.99,"n":6,"o":27.99,"t":"2026-10-08T08:15:00Z","v":204,"vw":27.99},{"c":27.98,"h":27.98,"l":27.98,"n":9,"o":27.98,"t":"2026-10-08T08:20:00Z","v":216,"vw":27.98},{"c":27.98,"h":28,"l":27.98,"n":9,"o":28,"t":"2026-10-08T08:30:00Z","v":1058,"vw":27.982257},{"c":27.99,"h":27.99,"l":27.95,"n":7,"o":27.95,"t":"2026-10-08T08:40:00Z","v":850,"vw":27.978185},{"c":27.9582,"h":27.9582,"l":27.95,"n":6,"o":27.95,"t":"2026-10-08T08:45:00Z","v":655,"vw":27.956308},{"c":27.95,"h":27.965,"l":27.94,"n":8,"o":27.94,"t":"2026-10-08T08:50:00Z","v":968,"vw":27.955804},{"c":27.96,"h":27.96,"l":27.96,"n":1,"o":27.96,"t":"2026-10-08T09:00:00Z","v":100,"vw":27.96},{"c":27.95,"h":27.96,"l":27.95,"n":15,"o":27.96,"t":"2026-10-08T09:05:00Z","v":1347,"vw":27.955024},{"c":27.94,"h":27.95,"l":27.94,"n":19,"o":27.9401,"t":"2026-10-08T09:10:00Z","v":613,"vw":27.942755},{"c":27.97,"h":27.98,"l":27.94,"n":33,"o":27.94,"t":"2026-10-08T09:15:00Z","v":2221,"vw":27.955586},{"c":27.93,"h":27.94,"l":27.93,"n":11,"o":27.94,"t":"2026-10-08T09:25:00Z","v":504,"vw":27.936579},{"c":27.92,"h":27.92,"l":27.92,"n":1,"o":27.92,"t":"2026-10-08T09:45:00Z","v":571,"vw":27.92},{"c":27.95,"h":27.95,"l":27.95,"n":5,"o":27.95,"t":"2026-10-08T09:50:00Z","v":340,"vw":27.95},{"c":27.98,"h":27.98,"l":27.98,"n":10,"o":27.98,"t":"2026-10-08T10:00:00Z","v":362,"vw":27.98},{"c":27.97,"h":27.98,"l":27.97,"n":7,"o":27.98,"t":"2026-10-08T10:15:00Z","v":774,"vw":27.973071},{"c":27.95,"h":27.95,"l":27.95,"n":3,"o":27.95,"t":"2026-10-08T10:25:00Z","v":343,"vw":27.95},{"c":27.945,"h":27.97,"l":27.945,"n":11,"o":27.97,"t":"2026-10-08T10:45:00Z","v":503,"vw":27.961447},{"c":27.97,"h":27.99,"l":27.97,"n":21,"o":27.98,"t":"2026-10-08T11:00:00Z","v":1498,"vw":27.977101},{"c":27.98,"h":27.98,"l":27.98,"n":10,"o":27.98,"t":"2026-10-08T11:10:00Z","v":910,"vw":27.98},{"c":27.95,"h":27.95,"l":27.95,"n":11,"o":27.95,"t":"2026-10-08T11:15:00Z","v":1465,"vw":27.95},{"c":27.96,"h":27.96,"l":27.95,"n":7,"o":27.95,"t":"2026-10-08T11:20:00Z","v":664,"vw":27.956734},{"c":27.94,"h":27.96,"l":27.94,"n":19,"o":27.96,"t":"2026-10-08T11:50:00Z","v":1923,"vw":27.950854},{"c":27.96,"h":27.98,"l":27.9543,"n":13,"o":27.98,"t":"2026-10-08T12:00:00Z","v":1479,"vw":27.960607},{"c":27.975,"h":27.975,"l":27.97,"n":7,"o":27.97,"t":"2026-10-08T12:05:00Z","v":1049,"vw":27.972561},{"c":27.95,"h":27.95,"l":27.95,"n":14,"o":27.95,"t":"2026-10-08T12:10:00Z","v":1273,"vw":27.95},{"c":27.9342,"h":27.95,"l":27.9342,"n":11,"o":27.95,"t":"2026-10-08T12:15:00Z","v":956,"vw":27.938951},{"c":27.9503,"h":27.96,"l":27.95,"n":13,"o":27.96,"t":"2026-10-08T12:25:00Z","v":16036,"vw":27.950258},{"c":27.99,"h":27.99,"l":27.9531,"n":10,"o":27.97,"t":"2026-10-08T12:30:00Z","v":1315,"vw":27.966698},{"c":27.9938,"h":28,"l":27.97,"n":24,"o":27.99,"t":"2026-10-08T12:35:00Z","v":8362,"vw":27.991122},{"c":27.97,"h":27.97,"l":27.96,"n":22,"o":27.97,"t":"2026-10-08T12:45:00Z","v":5217,"vw":27.964447},{"c":27.96,"h":27.96,"l":27.9542,"n":7,"o":27.9542,"t":"2026-10-08T12:50:00Z","v":2157,"vw":27.954476},{"c":27.98,"h":27.99,"l":27.96,"n":20,"o":27.96,"t":"2026-10-08T13:00:00Z","v":2164,"vw":27.975622},{"c":27.96,"h":27.97,"l":27.96,"n":19,"o":27.97,"t":"2026-10-08T13:10:00Z","v":1060,"vw":27.966144},{"c":27.95,"h":27.98,"l":27.95,"n":41,"o":27.96,"t":"2026-10-08T13:15:00Z","v":1906,"vw":27.961908},{"c":27.94,"h":27.95,"l":27.94,"n":31,"o":27.95,"t":"2026-10-08T13:20:00Z","v":3271,"vw":27.949587},{"c":27.85,"h":27.93,"l":27.85,"n":102,"o":27.93,"t":"2026-10-08T13:25:00Z","v":4467,"vw":27.870692},{"c":27.855,"h":28,"l":27.8,"n":4996,"o":27.9,"t":"2026-10-08T13:30:00Z","v":1128482,"vw":27.851616},{"c":27.788,"h":27.885,"l":27.76,"n":2075,"o":27.855,"t":"2026-10-08T13:35:00Z","v":286907,"vw":27.817827},{"c":27.76,"h":27.81,"l":27.73,"n":1636,"o":27.7878,"t":"2026-10-08T13:40:00Z","v":215559,"vw":27.767259},{"c":27.795,"h":27.85,"l":27.745,"n":1799,"o":27.765,"t":"2026-10-08T13:45:00Z","v":230756,"vw":27.799999},{"c":27.86,"h":27.89,"l":27.765,"n":1599,"o":27.795,"t":"2026-10-08T13:50:00Z","v":185172,"vw":27.829667},{"c":27.91,"h":27.91,"l":27.85,"n":1275,"o":27.855,"t":"2026-10-08T13:55:00Z","v":155183,"vw":27.875577},{"c":27.745,"h":27.92,"l":27.73,"n":1931,"o":27.91,"t":"2026-10-08T14:00:00Z","v":229543,"vw":27.812159},{"c":27.635,"h":27.75,"l":27.63,"n":2218,"o":27.7448,"t":"2026-10-08T14:05:00Z","v":414756,"vw":27.673887},{"c":27.675,"h":27.71,"l":27.63,"n":2855,"o":27.635,"t":"2026-10-08T14:10:00Z","v":487308,"vw":27.661861},{"c":27.615,"h":27.685,"l":27.6025,"n":2339,"o":27.675,"t":"2026-10-08T14:15:00Z","v":331119,"vw":27.65069},{"c":27.64,"h":27.66,"l":27.605,"n":1849,"o":27.61,"t":"2026-10-08T14:20:00Z","v":183862,"vw":27.63249},{"c":27.6,"h":27.64,"l":27.58,"n":2099,"o":27.64,"t":"2026-10-08T14:25:00Z","v":243286,"vw":27.611495},{"c":27.695,"h":27.7,"l":27.605,"n":2685,"o":27.605,"t":"2026-10-08T14:30:00Z","v":334664,"vw":27.645583},{"c":27.665,"h":27.7,"l":27.65,"n":1680,"o":27.695,"t":"2026-10-08T14:35:00Z","v":163295,"vw":27.667681},{"c":27.665,"h":27.6956,"l":27.65,"n":1623,"o":27.66,"t":"2026-10-08T14:40:00Z","v":165884,"vw":27.674192},{"c":27.655,"h":27.67,"l":27.615,"n":2033,"o":27.6623,"t":"2026-10-08T14:45:00Z","v":282267,"vw":27.639319},{"c":27.595,"h":27.66,"l":27.59,"n":1657,"o":27.655,"t":"2026-10-08T14:50:00Z","v":150814,"vw":27.631225},{"c":27.6163,"h":27.625,"l":27.58,"n":1796,"o":27.595,"t":"2026-10-08T14:55:00Z","v":209293,"vw":27.599542},{"c":27.555,"h":27.62,"l":27.555,"n":1858,"o":27.615,"t":"2026-10-08T15:00:00Z","v":214177,"vw":27.592325},{"c":27.565,"h":27.585,"l":27.54,"n":2230,"o":27.555,"t":"2026-10-08T15:05:00Z","v":401272,"vw":27.564091},{"c":27.585,"h":27.63,"l":27.56,"n":2035,"o":27.565,"t":"2026-10-08T15:10:00Z","v":338014,"vw":27.594359},{"c":27.58,"h":27.61,"l":27.56,"n":1732,"o":27.585,"t":"2026-10-08T15:15:00Z","v":221067,"vw":27.587627},{"c":27.565,"h":27.585,"l":27.55,"n":2118,"o":27.575,"t":"2026-10-08T15:20:00Z","v":308053,"vw":27.57027},{"c":27.58,"h":27.6,"l":27.55,"n":2411,"o":27.564,"t":"2026-10-08T15:25:00Z","v":387141,"vw":27.570745},{"c":27.59,"h":27.615,"l":27.58,"n":1883,"o":27.585,"t":"2026-10-08T15:30:00Z","v":233246,"vw":27.596862},{"c":27.58,"h":27.6078,"l":27.56,"n":1837,"o":27.585,"t":"2026-10-08T15:35:00Z","v":428442,"vw":27.5824},{"c":27.5816,"h":27.6,"l":27.57,"n":1939,"o":27.585,"t":"2026-10-08T15:40:00Z","v":344800,"vw":27.586076},{"c":27.575,"h":27.6,"l":27.57,"n":1720,"o":27.58,"t":"2026-10-08T15:45:00Z","v":261191,"vw":27.582423},{"c":27.575,"h":27.58,"l":27.55,"n":1549,"o":27.58,"t":"2026-10-08T15:50:00Z","v":240425,"vw":27.564106},{"c":27.525,"h":27.58,"l":27.52,"n":1793,"o":27.575,"t":"2026-10-08T15:55:00Z","v":340519,"vw":27.556073},{"c":27.535,"h":27.55,"l":27.52,"n":1433,"o":27.525,"t":"2026-10-08T16:00:00Z","v":163112,"vw":27.537181},{"c":27.535,"h":27.54,"l":27.52,"n":1355,"o":27.535,"t":"2026-10-08T16:05:00Z","v":143666,"vw":27.528878},{"c":27.485,"h":27.54,"l":27.475,"n":2063,"o":27.535,"t":"2026-10-08T16:10:00Z","v":328578,"vw":27.508384},{"c":27.525,"h":27.58,"l":27.48,"n":2188,"o":27.485,"t":"2026-10-08T16:15:00Z","v":439738,"vw":27.52812},{"c":27.56,"h":27.56,"l":27.5101,"n":1061,"o":27.525,"t":"2026-10-08T16:20:00Z","v":191513,"vw":27.534931},{"c":27.515,"h":27.57,"l":27.5101,"n":1396,"o":27.555,"t":"2026-10-08T16:25:00Z","v":312422,"vw":27.546741},{"c":27.505,"h":27.52,"l":27.49,"n":1374,"o":27.515,"t":"2026-10-08T16:30:00Z","v":294896,"vw":27.506342},{"c":27.485,"h":27.51,"l":27.48,"n":860,"o":27.505,"t":"2026-10-08T16:35:00Z","v":101375,"vw":27.493155},{"c":27.505,"h":27.5197,"l":27.48,"n":1197,"o":27.485,"t":"2026-10-08T16:40:00Z","v":200608,"vw":27.500998},{"c":27.565,"h":27.57,"l":27.505,"n":1285,"o":27.505,"t":"2026-10-08T16:45:00Z","v":319293,"vw":27.526634},{"c":27.665,"h":27.67,"l":27.565,"n":1673,"o":27.565,"t":"2026-10-08T16:50:00Z","v":391621,"vw":27.633263},{"c":27.7192,"h":27.72,"l":27.654,"n":1259,"o":27.66,"t":"2026-10-08T16:55:00Z","v":206024,"vw":27.680243},{"c":27.735,"h":27.755,"l":27.71,"n":1382,"o":27.72,"t":"2026-10-08T17:00:00Z","v":309222,"vw":27.731489},{"c":27.695,"h":27.755,"l":27.685,"n":1660,"o":27.74,"t":"2026-10-08T17:05:00Z","v":323827,"vw":27.72813},{"c":27.645,"h":27.71,"l":27.64,"n":1085,"o":27.69,"t":"2026-10-08T17:10:00Z","v":143460,"vw":27.675437},{"c":27.6587,"h":27.67,"l":27.635,"n":1076,"o":27.645,"t":"2026-10-08T17:15:00Z","v":128457,"vw":27.656891},{"c":27.715,"h":27.72,"l":27.6501,"n":1033,"o":27.66,"t":"2026-10-08T17:20:00Z","v":110818,"vw":27.681456},{"c":27.729,"h":27.75,"l":27.71,"n":1138,"o":27.715,"t":"2026-10-08T17:25:00Z","v":156001,"vw":27.732044},{"c":27.7,"h":27.75,"l":27.69,"n":1415,"o":27.725,"t":"2026-10-08T17:30:00Z","v":320226,"vw":27.727167},{"c":27.715,"h":27.735,"l":27.7,"n":900,"o":27.71,"t":"2026-10-08T17:35:00Z","v":133027,"vw":27.717861},{"c":27.745,"h":27.75,"l":27.71,"n":929,"o":27.72,"t":"2026-10-08T17:40:00Z","v":107647,"vw":27.73096},{"c":27.7756,"h":27.78,"l":27.7319,"n":1188,"o":27.745,"t":"2026-10-08T17:45:00Z","v":149037,"vw":27.757108},{"c":27.755,"h":27.775,"l":27.745,"n":1399,"o":27.77,"t":"2026-10-08T17:50:00Z","v":228616,"vw":27.757582},{"c":27.795,"h":27.795,"l":27.74,"n":1157,"o":27.755,"t":"2026-10-08T17:55:00Z","v":256322,"vw":27.763877},{"c":27.805,"h":27.82,"l":27.785,"n":1384,"o":27.795,"t":"2026-10-08T18:00:00Z","v":335224,"vw":27.800634},{"c":27.825,"h":27.83,"l":27.8,"n":950,"o":27.8,"t":"2026-10-08T18:05:00Z","v":193255,"vw":27.812279},{"c":27.815,"h":27.83,"l":27.77,"n":1747,"o":27.825,"t":"2026-10-08T18:10:00Z","v":418746,"vw":27.796457},{"c":27.789,"h":27.83,"l":27.78,"n":1292,"o":27.815,"t":"2026-10-08T18:15:00Z","v":281308,"vw":27.809831},{"c":27.775,"h":27.79,"l":27.76,"n":846,"o":27.785,"t":"2026-10-08T18:20:00Z","v":153338,"vw":27.772505},{"c":27.7986,"h":27.8,"l":27.7701,"n":1124,"o":27.78,"t":"2026-10-08T18:25:00Z","v":237788,"vw":27.784465},{"c":27.8277,"h":27.83,"l":27.785,"n":896,"o":27.795,"t":"2026-10-08T18:30:00Z","v":173128,"vw":27.802026},{"c":27.865,"h":27.865,"l":27.825,"n":1034,"o":27.825,"t":"2026-10-08T18:35:00Z","v":227555,"vw":27.846481},{"c":27.865,"h":27.88,"l":27.845,"n":1262,"o":27.865,"t":"2026-10-08T18:40:00Z","v":237479,"vw":27.863141},{"c":27.8372,"h":27.87,"l":27.83,"n":1028,"o":27.865,"t":"2026-10-08T18:45:00Z","v":158004,"vw":27.846221},{"c":27.805,"h":27.84,"l":27.8,"n":1427,"o":27.835,"t":"2026-10-08T18:50:00Z","v":241262,"vw":27.812504},{"c":27.82,"h":27.83,"l":27.79,"n":1361,"o":27.8045,"t":"2026-10-08T18:55:00Z","v":254796,"vw":27.806315},{"c":27.8144,"h":27.825,"l":27.8,"n":1465,"o":27.815,"t":"2026-10-08T19:00:00Z","v":310664,"vw":27.810371},{"c":27.8482,"h":27.85,"l":27.81,"n":1249,"o":27.82,"t":"2026-10-08T19:05:00Z","v":269703,"vw":27.825223},{"c":27.875,"h":27.89,"l":27.84,"n":1213,"o":27.845,"t":"2026-10-08T19:10:00Z","v":203600,"vw":27.867668},{"c":27.845,"h":27.88,"l":27.84,"n":1215,"o":27.8739,"t":"2026-10-08T19:15:00Z","v":162556,"vw":27.866443},{"c":27.8598,"h":27.86,"l":27.825,"n":1337,"o":27.845,"t":"2026-10-08T19:20:00Z","v":200612,"vw":27.843463},{"c":27.86,"h":27.86,"l":27.84,"n":1104,"o":27.86,"t":"2026-10-08T19:25:00Z","v":141493,"vw":27.853013},{"c":27.79,"h":27.87,"l":27.79,"n":2157,"o":27.86,"t":"2026-10-08T19:30:00Z","v":345848,"vw":27.833328},{"c":27.815,"h":27.82,"l":27.79,"n":1587,"o":27.8,"t":"2026-10-08T19:35:00Z","v":176439,"vw":27.80289},{"c":27.855,"h":27.86,"l":27.815,"n":1843,"o":27.8182,"t":"2026-10-08T19:40:00Z","v":238933,"vw":27.838562},{"c":27.805,"h":27.85,"l":27.79,"n":1854,"o":27.85,"t":"2026-10-08T19:45:00Z","v":290007,"vw":27.813563},{"c":27.805,"h":27.8175,"l":27.78,"n":3331,"o":27.81,"t":"2026-10-08T19:50:00Z","v":607662,"vw":27.798956},{"c":27.84,"h":27.85,"l":27.801,"n":7415,"o":27.81,"t":"2026-10-08T19:55:00Z","v":1558612,"vw":27.824672},{"c":27.82,"h":27.82,"l":27.82,"n":108,"o":27.82,"t":"2026-10-08T20:00:00Z","v":21452354,"vw":27.82},{"c":27.82,"h":27.82,"l":27.82,"n":5,"o":27.82,"t":"2026-10-08T20:15:00Z","v":193,"vw":27.82},{"c":27.81,"h":27.81,"l":27.81,"n":8,"o":27.81,"t":"2026-10-08T20:20:00Z","v":847,"vw":27.81},{"c":27.82,"h":27.82,"l":27.82,"n":4,"o":27.82,"t":"2026-10-08T20:25:00Z","v":232,"vw":27.82},{"c":27.8169,"h":27.8169,"l":27.8169,"n":2,"o":27.8169,"t":"2026-10-08T20:30:00Z","v":1201,"vw":27.8169},{"c":27.8179,"h":27.8179,"l":27.8,"n":6,"o":27.8,"t":"2026-10-08T20:35:00Z","v":1111,"vw":27.813566},{"c":27.8,"h":27.8,"l":27.8,"n":14,"o":27.8,"t":"2026-10-08T20:50:00Z","v":2274,"vw":27.8},{"c":27.79,"h":27.79,"l":27.79,"n":5,"o":27.79,"t":"2026-10-08T21:00:00Z","v":596,"vw":27.79},{"c":27.724,"h":27.724,"l":27.724,"n":6,"o":27.724,"t":"2026-10-08T21:15:00Z","v":3434,"vw":27.724},{"c":27.8014,"h":27.81,"l":27.8014,"n":10,"o":27.81,"t":"2026-10-08T21:20:00Z","v":316,"vw":27.806},{"c":27.77,"h":27.77,"l":27.77,"n":5,"o":27.77,"t":"2026-10-08T21:30:00Z","v":403,"vw":27.77},{"c":27.7438,"h":27.76,"l":27.7438,"n":5,"o":27.76,"t":"2026-10-08T21:35:00Z","v":243,"vw":27.752957},{"c":27.7355,"h":27.7355,"l":27.7355,"n":1,"o":27.7355,"t":"2026-10-08T21:45:00Z","v":100,"vw":27.7355},{"c":27.8663,"h":27.8663,"l":27.8,"n":15,"o":27.8,"t":"2026-10-08T21:50:00Z","v":2639,"vw":27.811887},{"c":27.88,"h":27.88,"l":27.88,"n":3,"o":27.88,"t":"2026-10-08T21:55:00Z","v":602,"vw":27.88},{"c":27.7824,"h":27.7824,"l":27.7824,"n":4,"o":27.7824,"t":"2026-10-08T22:05:00Z","v":313,"vw":27.7824},{"c":27.8223,"h":27.8223,"l":27.8223,"n":3,"o":27.8223,"t":"2026-10-08T22:15:00Z","v":504,"vw":27.8223},{"c":27.82,"h":27.82,"l":27.82,"n":3,"o":27.82,"t":"2026-10-08T22:30:00Z","v":203,"vw":27.82},{"c":27.7701,"h":27.78,"l":27.7701,"n":27,"o":27.78,"t":"2026-10-08T22:40:00Z","v":100619,"vw":27.77503},{"c":27.81,"h":27.81,"l":27.81,"n":4,"o":27.81,"t":"2026-10-08T22:50:00Z","v":164,"vw":27.81},{"c":27.77,"h":27.81,"l":27.77,"n":15,"o":27.81,"t":"2026-10-08T22:55:00Z","v":3733,"vw":27.771284},{"c":27.76,"h":27.76,"l":27.76,"n":4,"o":27.76,"t":"2026-10-08T23:10:00Z","v":3064,"vw":27.76},{"c":27.79,"h":27.79,"l":27.79,"n":1,"o":27.79,"t":"2026-10-08T23:35:00Z","v":126,"vw":27.79},{"c":27.81,"h":27.81,"l":27.76,"n":13,"o":27.76,"t":"2026-10-08T23:40:00Z","v":981,"vw":27.767983},{"c":27.8154,"h":27.8154,"l":27.8154,"n":1,"o":27.8154,"t":"2026-10-08T23:45:00Z","v":150,"vw":27.8154},{"c":27.81,"h":27.81,"l":27.81,"n":2,"o":27.81,"t":"2026-10-08T23:55:00Z","v":694,"vw":27.81},{"c":27.81,"h":27.82,"l":27.72,"n":191,"o":27.76,"t":"2026-10-09T08:00:00Z","v":8702,"vw":27.780515},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-10-09T08:05:00Z","v":102,"vw":27.8},{"c":27.82,"h":27.82,"l":27.81,"n":4,"o":27.81,"t":"2026-10-09T08:10:00Z","v":1000,"vw":27.817492},{"c":27.7916,"h":27.8,"l":27.7916,"n":4,"o":27.8,"t":"2026-10-09T08:45:00Z","v":330,"vw":27.795252},{"c":27.81,"h":27.81,"l":27.7908,"n":5,"o":27.7908,"t":"2026-10-09T08:50:00Z","v":517,"vw":27.805888},{"c":27.8,"h":27.8,"l":27.8,"n":3,"o":27.8,"t":"2026-10-09T08:55:00Z","v":1134,"vw":27.8},{"c":27.795,"h":27.8,"l":27.795,"n":3,"o":27.8,"t":"2026-10-09T09:10:00Z","v":2591,"vw":27.799807},{"c":27.8,"h":27.84,"l":27.79,"n":30,"o":27.82,"t":"2026-10-09T09:35:00Z","v":5516,"vw":27.826979},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-10-09T09:50:00Z","v":501,"vw":27.8},{"c":27.79,"h":27.79,"l":27.79,"n":2,"o":27.79,"t":"2026-10-09T10:10:00Z","v":219,"vw":27.79},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-10-09T10:20:00Z","v":100,"vw":27.8},{"c":27.8,"h":27.8,"l":27.8,"n":4,"o":27.8,"t":"2026-10-09T10:35:00Z","v":284,"vw":27.8},{"c":27.79,"h":27.79,"l":27.79,"n":1,"o":27.79,"t":"2026-10-09T10:45:00Z","v":100,"vw":27.79},{"c":27.805,"h":27.805,"l":27.805,"n":3,"o":27.805,"t":"2026-10-09T10:50:00Z","v":279,"vw":27.805},{"c":27.8,"h":27.8,"l":27.8,"n":2,"o":27.8,"t":"2026-10-09T11:00:00Z","v":7446,"vw":27.8},{"c":27.8015,"h":27.8058,"l":27.8015,"n":5,"o":27.8058,"t":"2026-10-09T11:05:00Z","v":1418,"vw":27.802512},{"c":27.8,"h":27.81,"l":27.8,"n":20,"o":27.81,"t":"2026-10-09T11:10:00Z","v":2576,"vw":27.801887},{"c":27.8,"h":27.81,"l":27.8,"n":4,"o":27.81,"t":"2026-10-09T11:30:00Z","v":402,"vw":27.807222},{"c":27.78,"h":27.8,"l":27.78,"n":52,"o":27.8,"t":"2026-10-09T11:35:00Z","v":3446,"vw":27.796398},{"c":27.79,"h":27.79,"l":27.79,"n":5,"o":27.79,"t":"2026-10-09T11:40:00Z","v":513,"vw":27.79},{"c":27.7621,"h":27.77,"l":27.7621,"n":16,"o":27.77,"t":"2026-10-09T11:45:00Z","v":10665,"vw":27.7697},{"c":27.75,"h":27.7515,"l":27.75,"n":6,"o":27.7515,"t":"2026-10-09T11:50:00Z","v":1204,"vw":27.75075},{"c":27.76,"h":27.76,"l":27.76,"n":10,"o":27.76,"t":"2026-10-09T11:55:00Z","v":3512,"vw":27.76},{"c":27.7721,"h":27.7721,"l":27.76,"n":4,"o":27.76,"t":"2026-10-09T12:00:00Z","v":330,"vw":27.765539},{"c":27.72,"h":27.76,"l":27.71,"n":72,"o":27.76,"t":"2026-10-09T12:10:00Z","v":6759,"vw":27.747778},{"c":27.75,"h":27.75,"l":27.75,"n":3,"o":27.75,"t":"2026-10-09T12:15:00Z","v":1004,"vw":27.75},{"c":27.75,"h":27.773,"l":27.75,"n":11,"o":27.773,"t":"2026-10-09T12:20:00Z","v":1028,"vw":27.762892},{"c":27.74,"h":27.75,"l":27.74,"n":13,"o":27.75,"t":"2026-10-09T12:25:00Z","v":2242,"vw":27.749517},{"c":27.735,"h":27.7363,"l":27.735,"n":10,"o":27.7363,"t":"2026-10-09T12:30:00Z","v":945422,"vw":27.735276},{"c":27.72,"h":27.7386,"l":27.72,"n":31,"o":27.7306,"t":"2026-10-09T12:35:00Z","v":3613,"vw":27.726939},{"c":27.68,"h":27.7013,"l":27.68,"n":54,"o":27.7013,"t":"2026-10-09T12:40:00Z","v":2339,"vw":27.688773},{"c":27.73,"h":27.73,"l":27.7,"n":4,"o":27.7,"t":"2026-10-09T12:45:00Z","v":322,"vw":27.71},{"c":27.71,"h":27.72,"l":27.71,"n":11,"o":27.72,"t":"2026-10-09T12:50:00Z","v":472,"vw":27.713322},{"c":27.6913,"h":27.71,"l":27.68,"n":19,"o":27.71,"t":"2026-10-09T12:55:00Z","v":12997,"vw":27.684957},{"c":27.73,"h":27.73,"l":27.7,"n":16,"o":27.71,"t":"2026-10-09T13:00:00Z","v":8321,"vw":27.714827},{"c":27.7231,"h":27.74,"l":27.7231,"n":21,"o":27.73,"t":"2026-10-09T13:05:00Z","v":6155,"vw":27.730507},{"c":27.7469,"h":27.75,"l":27.73,"n":11,"o":27.7469,"t":"2026-10-09T13:10:00Z","v":708,"vw":27.74414},{"c":27.71,"h":27.74,"l":27.69,"n":36,"o":27.74,"t":"2026-10-09T13:15:00Z","v":2071,"vw":27.709122},{"c":27.69,"h":27.69,"l":27.68,"n":28,"o":27.69,"t":"2026-10-09T13:20:00Z","v":4047,"vw":27.684597},{"c":27.62,"h":27.72,"l":27.61,"n":107,"o":27.72,"t":"2026-10-09T13:25:00Z","v":11498,"vw":27.687564},{"c":27.855,"h":27.95,"l":27.59,"n":4107,"o":27.61,"t":"2026-10-09T13:30:00Z","v":1104566,"vw":27.742902},{"c":27.9101,"h":27.99,"l":27.85,"n":2121,"o":27.85,"t":"2026-10-09T13:35:00Z","v":365640,"vw":27.93704},{"c":27.915,"h":27.945,"l":27.89,"n":1530,"o":27.925,"t":"2026-10-09T13:40:00Z","v":186194,"vw":27.913696},{"c":28.01,"h":28.02,"l":27.915,"n":2374,"o":27.915,"t":"2026-10-09T13:45:00Z","v":508381,"vw":27.989909},{"c":28.025,"h":28.035,"l":27.9732,"n":1322,"o":28.005,"t":"2026-10-09T13:50:00Z","v":220460,"vw":28.003852},{"c":28.0803,"h":28.12,"l":28.022,"n":2156,"o":28.025,"t":"2026-10-09T13:55:00Z","v":308630,"vw":28.074294},{"c":28.105,"h":28.15,"l":28.08,"n":1972,"o":28.085,"t":"2026-10-09T14:00:00Z","v":306602,"vw":28.115644},{"c":28.125,"h":28.13,"l":28.07,"n":1434,"o":28.105,"t":"2026-10-09T14:05:00Z","v":196472,"vw":28.10292},{"c":28.055,"h":28.16,"l":28.04,"n":1995,"o":28.125,"t":"2026-10-09T14:10:00Z","v":329459,"vw":28.112364},{"c":27.985,"h":28.08,"l":27.955,"n":1960,"o":28.055,"t":"2026-10-09T14:15:00Z","v":258500,"vw":28.030399},{"c":28.045,"h":28.05,"l":27.981,"n":1416,"o":27.985,"t":"2026-10-09T14:20:00Z","v":147314,"vw":28.014412},{"c":28.065,"h":28.075,"l":28.0224,"n":1432,"o":28.045,"t":"2026-10-09T14:25:00Z","v":130843,"vw":28.056509},{"c":28.0244,"h":28.065,"l":28.02,"n":1543,"o":28.065,"t":"2026-10-09T14:30:00Z","v":130668,"vw":28.044095},{"c":27.995,"h":28.03,"l":27.99,"n":1669,"o":28.02,"t":"2026-10-09T14:35:00Z","v":181728,"vw":28.016092},{"c":27.955,"h":28.03,"l":27.95,"n":1746,"o":27.995,"t":"2026-10-09T14:40:00Z","v":293144,"vw":27.994585},{"c":27.84,"h":27.959,"l":27.83,"n":1829,"o":27.9501,"t":"2026-10-09T14:45:00Z","v":214923,"vw":27.899958},{"c":27.85,"h":27.8686,"l":27.835,"n":1312,"o":27.835,"t":"2026-10-09T14:50:00Z","v":187669,"vw":27.848685},{"c":27.855,"h":27.865,"l":27.82,"n":1430,"o":27.8513,"t":"2026-10-09T14:55:00Z","v":136141,"vw":27.851096},{"c":27.905,"h":27.925,"l":27.85,"n":1693,"o":27.855,"t":"2026-10-09T15:00:00Z","v":252469,"vw":27.883994},{"c":27.975,"h":27.975,"l":27.89,"n":1340,"o":27.9,"t":"2026-10-09T15:05:00Z","v":140145,"vw":27.94374},{"c":27.975,"h":28,"l":27.9541,"n":1525,"o":27.975,"t":"2026-10-09T15:10:00Z","v":270689,"vw":27.965962},{"c":28.0008,"h":28.01,"l":27.97,"n":1456,"o":27.975,"t":"2026-10-09T15:15:00Z","v":182728,"vw":27.995444},{"c":27.95,"h":28.02,"l":27.95,"n":1696,"o":28.005,"t":"2026-10-09T15:20:00Z","v":195799,"vw":27.995238},{"c":27.98,"h":27.99,"l":27.93,"n":1539,"o":27.955,"t":"2026-10-09T15:25:00Z","v":173459,"vw":27.954182},{"c":27.975,"h":27.985,"l":27.95,"n":1600,"o":27.985,"t":"2026-10-09T15:30:00Z","v":216002,"vw":27.968299},{"c":28.015,"h":28.04,"l":27.96,"n":2271,"o":27.98,"t":"2026-10-09T15:35:00Z","v":486220,"vw":27.999502},{"c":28.04,"h":28.08,"l":28.015,"n":1655,"o":28.02,"t":"2026-10-09T15:40:00Z","v":306919,"vw":28.052227},{"c":28.0211,"h":28.05,"l":28.02,"n":1346,"o":28.035,"t":"2026-10-09T15:45:00Z","v":260705,"vw":28.033749},{"c":28.01,"h":28.05,"l":28,"n":1478,"o":28.02,"t":"2026-10-09T15:50:00Z","v":184317,"vw":28.027376},{"c":28.035,"h":28.035,"l":28.005,"n":1051,"o":28.005,"t":"2026-10-09T15:55:00Z","v":92370,"vw":28.015217},{"c":28.015,"h":28.05,"l":28.01,"n":1410,"o":28.045,"t":"2026-10-09T16:00:00Z","v":147695,"vw":28.029525},{"c":28.02,"h":28.025,"l":28,"n":1020,"o":28.02,"t":"2026-10-09T16:05:00Z","v":73400,"vw":28.012734},{"c":28.06,"h":28.08,"l":28.02,"n":1286,"o":28.03,"t":"2026-10-09T16:10:00Z","v":140939,"vw":28.056207},{"c":28.11,"h":28.12,"l":28.055,"n":1300,"o":28.06,"t":"2026-10-09T16:15:00Z","v":258828,"vw":28.086757},{"c":28.11,"h":28.12,"l":28.085,"n":1338,"o":28.105,"t":"2026-10-09T16:20:00Z","v":201862,"vw":28.102194},{"c":28.135,"h":28.14,"l":28.11,"n":1173,"o":28.115,"t":"2026-10-09T16:25:00Z","v":214826,"vw":28.119469},{"c":28.125,"h":28.1451,"l":28.11,"n":1313,"o":28.135,"t":"2026-10-09T16:30:00Z","v":227092,"vw":28.12665},{"c":28.165,"h":28.18,"l":28.12,"n":1218,"o":28.125,"t":"2026-10-09T16:35:00Z","v":187110,"vw":28.157519},{"c":28.155,"h":28.18,"l":28.155,"n":885,"o":28.1661,"t":"2026-10-09T16:40:00Z","v":101556,"vw":28.167159},{"c":28.145,"h":28.17,"l":28.135,"n":1188,"o":28.155,"t":"2026-10-09T16:45:00Z","v":124366,"vw":28.155646},{"c":28.095,"h":28.15,"l":28.085,"n":1670,"o":28.145,"t":"2026-10-09T16:50:00Z","v":244949,"vw":28.107199},{"c":28.085,"h":28.1,"l":28.07,"n":1274,"o":28.095,"t":"2026-10-09T16:55:00Z","v":187990,"vw":28.088528},{"c":28.125,"h":28.13,"l":28.09,"n":1180,"o":28.09,"t":"2026-10-09T17:00:00Z","v":299407,"vw":28.108934},{"c":28.135,"h":28.14,"l":28.11,"n":966,"o":28.125,"t":"2026-10-09T17:05:00Z","v":240117,"vw":28.121021},{"c":28.184,"h":28.1855,"l":28.1328,"n":1305,"o":28.1387,"t":"2026-10-09T17:10:00Z","v":236865,"vw":28.168387},{"c":28.165,"h":28.185,"l":28.1522,"n":1011,"o":28.185,"t":"2026-10-09T17:15:00Z","v":133286,"vw":28.169879},{"c":28.15,"h":28.17,"l":28.135,"n":1038,"o":28.165,"t":"2026-10-09T17:20:00Z","v":104886,"vw":28.148319},{"c":28.165,"h":28.17,"l":28.13,"n":1024,"o":28.145,"t":"2026-10-09T17:25:00Z","v":292433,"vw":28.156101},{"c":28.215,"h":28.22,"l":28.165,"n":1234,"o":28.165,"t":"2026-10-09T17:30:00Z","v":154390,"vw":28.196834},{"c":28.24,"h":28.24,"l":28.205,"n":1461,"o":28.215,"t":"2026-10-09T17:35:00Z","v":194320,"vw":28.220822},{"c":28.225,"h":28.24,"l":28.22,"n":981,"o":28.235,"t":"2026-10-09T17:40:00Z","v":98884,"vw":28.233082},{"c":28.2078,"h":28.23,"l":28.2,"n":1072,"o":28.225,"t":"2026-10-09T17:45:00Z","v":105265,"vw":28.217171},{"c":28.2101,"h":28.23,"l":28.21,"n":1030,"o":28.21,"t":"2026-10-09T17:50:00Z","v":119251,"vw":28.221378},{"c":28.24,"h":28.24,"l":28.21,"n":1035,"o":28.22,"t":"2026-10-09T17:55:00Z","v":67337,"vw":28.229602},{"c":28.225,"h":28.24,"l":28.21,"n":1193,"o":28.24,"t":"2026-10-09T18:00:00Z","v":142709,"vw":28.225838},{"c":28.22,"h":28.23,"l":28.215,"n":860,"o":28.225,"t":"2026-10-09T18:05:00Z","v":106835,"vw":28.223025},{"c":28.215,"h":28.23,"l":28.2,"n":851,"o":28.21,"t":"2026-10-09T18:10:00Z","v":91982,"vw":28.212424},{"c":28.195,"h":28.22,"l":28.1901,"n":1081,"o":28.215,"t":"2026-10-09T18:15:00Z","v":146911,"vw":28.20422},{"c":28.18,"h":28.2,"l":28.18,"n":794,"o":28.1901,"t":"2026-10-09T18:20:00Z","v":84260,"vw":28.190557},{"c":28.185,"h":28.2,"l":28.175,"n":974,"o":28.185,"t":"2026-10-09T18:25:00Z","v":144339,"vw":28.185525},{"c":28.205,"h":28.22,"l":28.18,"n":1049,"o":28.185,"t":"2026-10-09T18:30:00Z","v":149790,"vw":28.199419},{"c":28.185,"h":28.21,"l":28.18,"n":913,"o":28.205,"t":"2026-10-09T18:35:00Z","v":128111,"vw":28.197781},{"c":28.1699,"h":28.19,"l":28.155,"n":1041,"o":28.185,"t":"2026-10-09T18:40:00Z","v":128912,"vw":28.170117},{"c":28.18,"h":28.185,"l":28.16,"n":1004,"o":28.17,"t":"2026-10-09T18:45:00Z","v":149073,"vw":28.17044},{"c":28.1599,"h":28.2,"l":28.155,"n":1066,"o":28.18,"t":"2026-10-09T18:50:00Z","v":183108,"vw":28.171301},{"c":28.16,"h":28.18,"l":28.14,"n":1264,"o":28.16,"t":"2026-10-09T18:55:00Z","v":284021,"vw":28.157985},{"c":28.145,"h":28.18,"l":28.14,"n":955,"o":28.165,"t":"2026-10-09T19:00:00Z","v":254368,"vw":28.159989},{"c":28.145,"h":28.17,"l":28.14,"n":950,"o":28.1488,"t":"2026-10-09T19:05:00Z","v":110252,"vw":28.154763},{"c":28.15,"h":28.15,"l":28.14,"n":907,"o":28.1477,"t":"2026-10-09T19:10:00Z","v":95512,"vw":28.145195},{"c":28.185,"h":28.19,"l":28.14,"n":1082,"o":28.1401,"t":"2026-10-09T19:15:00Z","v":121635,"vw":28.162866},{"c":28.19,"h":28.198,"l":28.18,"n":1257,"o":28.18,"t":"2026-10-09T19:20:00Z","v":172548,"vw":28.186964},{"c":28.185,"h":28.2,"l":28.18,"n":1489,"o":28.185,"t":"2026-10-09T19:25:00Z","v":213607,"vw":28.191711},{"c":28.225,"h":28.23,"l":28.175,"n":1638,"o":28.1899,"t":"2026-10-09T19:30:00Z","v":246949,"vw":28.197204},{"c":28.225,"h":28.235,"l":28.22,"n":1264,"o":28.225,"t":"2026-10-09T19:35:00Z","v":156919,"vw":28.227377},{"c":28.26,"h":28.26,"l":28.225,"n":2152,"o":28.23,"t":"2026-10-09T19:40:00Z","v":319524,"vw":28.244642},{"c":28.245,"h":28.265,"l":28.23,"n":2326,"o":28.25,"t":"2026-10-09T19:45:00Z","v":376965,"vw":28.248296},{"c":28.26,"h":28.27,"l":28.23,"n":2412,"o":28.24,"t":"2026-10-09T19:50:00Z","v":450416,"vw":28.253661},{"c":28.27,"h":28.285,"l":28.25,"n":8036,"o":28.265,"t":"2026-10-09T19:55:00Z","v":1654402,"vw":28.265341},{"c":28.212,"h":28.28,"l":28.212,"n":117,"o":28.28,"t":"2026-10-09T20:00:00Z","v":3329590,"vw":28.279989},{"c":28.2033,"h":28.2033,"l":28.2033,"n":2,"o":28.2033,"t":"2026-10-09T20:05:00Z","v":308,"vw":28.2033},{"c":28.24,"h":28.24,"l":28.2315,"n":19,"o":28.2315,"t":"2026-10-09T20:15:00Z","v":527,"vw":28.23575},{"c":28.23,"h":28.23,"l":28.15,"n":68,"o":28.22,"t":"2026-10-09T20:20:00Z","v":15252,"vw":28.184089},{"c":28.1305,"h":28.17,"l":28.1305,"n":5,"o":28.17,"t":"2026-10-09T20:25:00Z","v":215,"vw":28.15025},{"c":28.23,"h":28.24,"l":28.23,"n":6,"o":28.24,"t":"2026-10-09T20:30:00Z","v":613,"vw":28.231686},{"c":28.2314,"h":28.2314,"l":28.2314,"n":1,"o":28.2314,"t":"2026-10-09T20:35:00Z","v":250,"vw":28.2314},{"c":28.24,"h":28.24,"l":28.24,"n":2,"o":28.24,"t":"2026-10-09T20:40:00Z","v":401,"vw":28.24},{"c":28.2025,"h":28.24,"l":28.2025,"n":24,"o":28.23,"t":"2026-10-09T20:50:00Z","v":3277,"vw":28.226513},{"c":28.24,"h":28.25,"l":28.24,"n":22,"o":28.2423,"t":"2026-10-09T20:55:00Z","v":1461,"vw":28.243209},{"c":28.2346,"h":28.24,"l":28.2346,"n":11,"o":28.24,"t":"2026-10-09T21:00:00Z","v":409,"vw":28.237502},{"c":28.24,"h":28.24,"l":28.2331,"n":13,"o":28.24,"t":"2026-10-09T21:05:00Z","v":3328,"vw":28.237645},{"c":28.23,"h":28.23,"l":28.23,"n":8,"o":28.23,"t":"2026-10-09T21:25:00Z","v":287,"vw":28.23},{"c":28.23,"h":28.23,"l":28.23,"n":2,"o":28.23,"t":"2026-10-09T21:30:00Z","v":292,"vw":28.23},{"c":28.25,"h":28.25,"l":28.25,"n":10,"o":28.25,"t":"2026-10-09T21:40:00Z","v":706,"vw":28.25},{"c":28.25,"h":28.25,"l":28.25,"n":2,"o":28.25,"t":"2026-10-09T21:55:00Z","v":110,"vw":28.25},{"c":28.2,"h":28.2,"l":28.2,"n":5,"o":28.2,"t":"2026-10-09T22:05:00Z","v":106,"vw":28.2},{"c":28.2032,"h":28.2254,"l":28.2032,"n":3,"o":28.2254,"t":"2026-10-09T22:15:00Z","v":2111,"vw":28.224343},{"c":28.2301,"h":28.2301,"l":28.23,"n":5,"o":28.23,"t":"2026-10-09T22:20:00Z","v":2908,"vw":28.230093},{"c":28.25,"h":28.26,"l":28.2307,"n":27,"o":28.2307,"t":"2026-10-09T22:25:00Z","v":2759,"vw":28.24277},{"c":28.28,"h":28.28,"l":28.28,"n":5,"o":28.28,"t":"2026-10-09T22:30:00Z","v":1159,"vw":28.28},{"c":28.26,"h":28.26,"l":28.26,"n":4,"o":28.26,"t":"2026-10-09T22:35:00Z","v":345,"vw":28.26},{"c":28.279,"h":28.279,"l":28.26,"n":33,"o":28.26,"t":"2026-10-09T22:40:00Z","v":3028,"vw":28.26717},{"c":28.26,"h":28.26,"l":28.26,"n":6,"o":28.26,"t":"2026-10-09T23:05:00Z","v":1933,"vw":28.26},{"c":28.2631,"h":28.2631,"l":28.26,"n":2,"o":28.26,"t":"2026-10-09T23:10:00Z","v":1052,"vw":28.261473},{"c":28.26,"h":28.27,"l":28.26,"n":10,"o":28.27,"t":"2026-10-09T23:15:00Z","v":814,"vw":28.264003},{"c":28.26,"h":28.26,"l":28.26,"n":2,"o":28.26,"t":"2026-10-09T23:25:00Z","v":115,"vw":28.26},{"c":28.26,"h":28.26,"l":28.26,"n":9,"o":28.26,"t":"2026-10-09T23:30:00Z","v":214,"vw":28.26},{"c":28.27,"h":28.27,"l":28.26,"n":6,"o":28.26,"t":"2026-10-09T23:35:00Z","v":516,"vw":28.262174},{"c":28.2446,"h":28.2446,"l":28.2446,"n":2,"o":28.2446,"t":"2026-10-09T23:50:00Z","v":302,"vw":28.2446},{"c":28.2667,"h":28.2667,"l":28.2667,"n":1,"o":28.2667,"t":"2026-10-09T23:55:00Z","v":500,"vw":28.2667},{"c":28.34,"h":28.34,"l":28.26,"n":393,"o":28.3,"t":"2026-10-12T08:00:00Z","v":24571,"vw":28.294919},{"c":28.35,"h":28.35,"l":28.3216,"n":33,"o":28.34,"t":"2026-10-12T08:05:00Z","v":8571,"vw":28.342582},{"c":28.36,"h":28.36,"l":28.35,"n":23,"o":28.36,"t":"2026-10-12T08:10:00Z","v":6431,"vw":28.358468},{"c":28.39,"h":28.39,"l":28.36,"n":25,"o":28.36,"t":"2026-10-12T08:15:00Z","v":4164,"vw":28.377884},{"c":28.34,"h":28.36,"l":28.34,"n":3,"o":28.36,"t":"2026-10-12T08:20:00Z","v":298,"vw":28.35},{"c":28.37,"h":28.37,"l":28.37,"n":4,"o":28.37,"t":"2026-10-12T08:25:00Z","v":535,"vw":28.37},{"c":28.37,"h":28.37,"l":28.37,"n":4,"o":28.37,"t":"2026-10-12T08:35:00Z","v":501,"vw":28.37},{"c":28.37,"h":28.37,"l":28.37,"n":3,"o":28.37,"t":"2026-10-12T08:40:00Z","v":591,"vw":28.37},{"c":28.43,"h":28.43,"l":28.385,"n":60,"o":28.385,"t":"2026-10-12T08:50:00Z","v":6443,"vw":28.41279},{"c":28.4073,"h":28.41,"l":28.4073,"n":9,"o":28.41,"t":"2026-10-12T08:55:00Z","v":3244,"vw":28.409379},{"c":28.37,"h":28.41,"l":28.37,"n":7,"o":28.41,"t":"2026-10-12T09:00:00Z","v":2670,"vw":28.4064},{"c":28.36,"h":28.36,"l":28.36,"n":9,"o":28.36,"t":"2026-10-12T09:05:00Z","v":210,"vw":28.36},{"c":28.37,"h":28.37,"l":28.37,"n":1,"o":28.37,"t":"2026-10-12T09:10:00Z","v":100,"vw":28.37},{"c":28.33,"h":28.33,"l":28.33,"n":3,"o":28.33,"t":"2026-10-12T09:35:00Z","v":418,"vw":28.33},{"c":28.36,"h":28.36,"l":28.36,"n":11,"o":28.36,"t":"2026-10-12T09:45:00Z","v":276,"vw":28.36},{"c":28.36,"h":28.36,"l":28.36,"n":4,"o":28.36,"t":"2026-10-12T09:50:00Z","v":503,"vw":28.36},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-10-12T09:55:00Z","v":1248,"vw":28.35},{"c":28.34,"h":28.34,"l":28.34,"n":8,"o":28.34,"t":"2026-10-12T10:05:00Z","v":227,"vw":28.34},{"c":28.35,"h":28.35,"l":28.35,"n":2,"o":28.35,"t":"2026-10-12T10:10:00Z","v":356,"vw":28.35},{"c":28.34,"h":28.35,"l":28.34,"n":2,"o":28.35,"t":"2026-10-12T10:15:00Z","v":350,"vw":28.347143},{"c":28.34,"h":28.34,"l":28.34,"n":27,"o":28.34,"t":"2026-10-12T10:35:00Z","v":702,"vw":28.34},{"c":28.35,"h":28.37,"l":28.32,"n":36,"o":28.37,"t":"2026-10-12T10:40:00Z","v":4142,"vw":28.361862},{"c":28.32,"h":28.32,"l":28.32,"n":30,"o":28.32,"t":"2026-10-12T10:50:00Z","v":761,"vw":28.32},{"c":28.37,"h":28.37,"l":28.37,"n":96,"o":28.37,"t":"2026-10-12T10:55:00Z","v":1079,"vw":28.37},{"c":28.3,"h":28.34,"l":28.29,"n":44,"o":28.31,"t":"2026-10-12T11:00:00Z","v":14246,"vw":28.314026},{"c":28.34,"h":28.34,"l":28.32,"n":27,"o":28.32,"t":"2026-10-12T11:05:00Z","v":4713,"vw":28.328842},{"c":28.3638,"h":28.3638,"l":28.35,"n":21,"o":28.35,"t":"2026-10-12T11:15:00Z","v":3236,"vw":28.357661},{"c":28.36,"h":28.36,"l":28.36,"n":3,"o":28.36,"t":"2026-10-12T11:20:00Z","v":335,"vw":28.36},{"c":28.36,"h":28.36,"l":28.36,"n":4,"o":28.36,"t":"2026-10-12T11:25:00Z","v":1078,"vw":28.36},{"c":28.36,"h":28.36,"l":28.36,"n":5,"o":28.36,"t":"2026-10-12T11:35:00Z","v":207,"vw":28.36},{"c":28.3505,"h":28.3505,"l":28.3503,"n":6,"o":28.3503,"t":"2026-10-12T11:40:00Z","v":1186,"vw":28.350329},{"c":28.3301,"h":28.3301,"l":28.3301,"n":5,"o":28.3301,"t":"2026-10-12T11:45:00Z","v":227,"vw":28.3301},{"c":28.3341,"h":28.36,"l":28.3341,"n":10,"o":28.36,"t":"2026-10-12T11:50:00Z","v":2025,"vw":28.357652},{"c":28.34,"h":28.34,"l":28.34,"n":3,"o":28.34,"t":"2026-10-12T11:55:00Z","v":134,"vw":28.34},{"c":28.34,"h":28.34,"l":28.34,"n":7,"o":28.34,"t":"2026-10-12T12:05:00Z","v":231,"vw":28.34},{"c":28.39,"h":28.39,"l":28.37,"n":38,"o":28.37,"t":"2026-10-12T12:15:00Z","v":1513,"vw":28.375558},{"c":28.42,"h":28.42,"l":28.4,"n":60,"o":28.4,"t":"2026-10-12T12:20:00Z","v":7694,"vw":28.412064},{"c":28.42,"h":28.4285,"l":28.4131,"n":15,"o":28.42,"t":"2026-10-12T12:25:00Z","v":2302,"vw":28.418795},{"c":28.43,"h":28.43,"l":28.41,"n":33,"o":28.418,"t":"2026-10-12T12:30:00Z","v":3493,"vw":28.41977},{"c":28.41,"h":28.44,"l":28.41,"n":43,"o":28.4225,"t":"2026-10-12T12:35:00Z","v":4795,"vw":28.427579},{"c":28.41,"h":28.41,"l":28.41,"n":14,"o":28.41,"t":"2026-10-12T12:40:00Z","v":874,"vw":28.41},{"c":28.4101,"h":28.42,"l":28.41,"n":18,"o":28.42,"t":"2026-10-12T12:45:00Z","v":1445,"vw":28.41847},{"c":28.4,"h":28.41,"l":28.4,"n":45,"o":28.41,"t":"2026-10-12T12:50:00Z","v":4402,"vw":28.402315},{"c":28.3901,"h":28.395,"l":28.3901,"n":9,"o":28.395,"t":"2026-10-12T12:55:00Z","v":495,"vw":28.392734},{"c":28.39,"h":28.3986,"l":28.39,"n":14,"o":28.395,"t":"2026-10-12T13:00:00Z","v":1511,"vw":28.39526},{"c":28.39,"h":28.39,"l":28.39,"n":4,"o":28.39,"t":"2026-10-12T13:05:00Z","v":1006,"vw":28.39},{"c":28.37,"h":28.39,"l":28.37,"n":43,"o":28.39,"t":"2026-10-12T13:10:00Z","v":2083,"vw":28.378058},{"c":28.39,"h":28.39,"l":28.38,"n":10,"o":28.38,"t":"2026-10-12T13:15:00Z","v":5149,"vw":28.380196},{"c":28.38,"h":28.39,"l":28.38,"n":45,"o":28.38,"t":"2026-10-12T13:20:00Z","v":4145,"vw":28.385338},{"c":28.37,"h":28.41,"l":28.37,"n":62,"o":28.39,"t":"2026-10-12T13:25:00Z","v":3202,"vw":28.396667},{"c":28.43,"h":28.455,"l":28.2914,"n":4260,"o":28.42,"t":"2026-10-12T13:30:00Z","v":796227,"vw":28.39512},{"c":28.4,"h":28.495,"l":28.38,"n":1929,"o":28.435,"t":"2026-10-12T13:35:00Z","v":488449,"vw":28.417873},{"c":28.445,"h":28.4884,"l":28.35,"n":1480,"o":28.395,"t":"2026-10-12T13:40:00Z","v":197323,"vw":28.412692},{"c":28.305,"h":28.475,"l":28.295,"n":1483,"o":28.45,"t":"2026-10-12T13:45:00Z","v":165157,"vw":28.386302},{"c":28.37,"h":28.43,"l":28.28,"n":1315,"o":28.31,"t":"2026-10-12T13:50:00Z","v":644711,"vw":28.39373},{"c":28.435,"h":28.44,"l":28.33,"n":1529,"o":28.375,"t":"2026-10-12T13:55:00Z","v":775966,"vw":28.366437},{"c":28.365,"h":28.44,"l":28.345,"n":2157,"o":28.435,"t":"2026-10-12T14:00:00Z","v":271725,"vw":28.391478},{"c":28.425,"h":28.44,"l":28.345,"n":1485,"o":28.37,"t":"2026-10-12T14:05:00Z","v":166936,"vw":28.387529},{"c":28.385,"h":28.47,"l":28.385,"n":1387,"o":28.425,"t":"2026-10-12T14:10:00Z","v":145505,"vw":28.431976},{"c":28.345,"h":28.395,"l":28.345,"n":1314,"o":28.385,"t":"2026-10-12T14:15:00Z","v":102951,"vw":28.377856},{"c":28.365,"h":28.4,"l":28.34,"n":1521,"o":28.3449,"t":"2026-10-12T14:20:00Z","v":178346,"vw":28.374541},{"c":28.36,"h":28.39,"l":28.3501,"n":1254,"o":28.3683,"t":"2026-10-12T14:25:00Z","v":119926,"vw":28.371708},{"c":28.32,"h":28.37,"l":28.32,"n":1369,"o":28.365,"t":"2026-10-12T14:30:00Z","v":155635,"vw":28.337415},{"c":28.305,"h":28.325,"l":28.28,"n":1303,"o":28.315,"t":"2026-10-12T14:35:00Z","v":194931,"vw":28.306368},{"c":28.3119,"h":28.34,"l":28.3,"n":1044,"o":28.3023,"t":"2026-10-12T14:40:00Z","v":95483,"vw":28.330578},{"c":28.335,"h":28.35,"l":28.305,"n":1120,"o":28.315,"t":"2026-10-12T14:45:00Z","v":109171,"vw":28.321755},{"c":28.345,"h":28.365,"l":28.325,"n":1203,"o":28.33,"t":"2026-10-12T14:50:00Z","v":100769,"vw":28.347082},{"c":28.3118,"h":28.365,"l":28.31,"n":1058,"o":28.35,"t":"2026-10-12T14:55:00Z","v":115906,"vw":28.347596},{"c":28.32,"h":28.325,"l":28.29,"n":1249,"o":28.315,"t":"2026-10-12T15:00:00Z","v":107640,"vw":28.30444},{"c":28.31,"h":28.33,"l":28.3,"n":1023,"o":28.315,"t":"2026-10-12T15:05:00Z","v":102944,"vw":28.314737},{"c":28.345,"h":28.37,"l":28.305,"n":1268,"o":28.305,"t":"2026-10-12T15:10:00Z","v":168409,"vw":28.347855},{"c":28.335,"h":28.3581,"l":28.32,"n":1047,"o":28.34,"t":"2026-10-12T15:15:00Z","v":94342,"vw":28.339682},{"c":28.37,"h":28.38,"l":28.33,"n":1209,"o":28.335,"t":"2026-10-12T15:20:00Z","v":107636,"vw":28.351752},{"c":28.385,"h":28.39,"l":28.36,"n":1270,"o":28.375,"t":"2026-10-12T15:25:00Z","v":109256,"vw":28.371221},{"c":28.385,"h":28.4,"l":28.38,"n":1256,"o":28.385,"t":"2026-10-12T15:30:00Z","v":119729,"vw":28.389005},{"c":28.395,"h":28.4,"l":28.36,"n":1464,"o":28.385,"t":"2026-10-12T15:35:00Z","v":179122,"vw":28.380993},{"c":28.365,"h":28.4,"l":28.365,"n":1137,"o":28.395,"t":"2026-10-12T15:40:00Z","v":130259,"vw":28.385471},{"c":28.34,"h":28.37,"l":28.34,"n":1044,"o":28.365,"t":"2026-10-12T15:45:00Z","v":121159,"vw":28.356337},{"c":28.37,"h":28.37,"l":28.34,"n":795,"o":28.345,"t":"2026-10-12T15:50:00Z","v":61441,"vw":28.359642},{"c":28.345,"h":28.38,"l":28.34,"n":998,"o":28.365,"t":"2026-10-12T15:55:00Z","v":122038,"vw":28.36001},{"c":28.365,"h":28.38,"l":28.34,"n":917,"o":28.35,"t":"2026-10-12T16:00:00Z","v":66779,"vw":28.359446},{"c":28.345,"h":28.38,"l":28.34,"n":1385,"o":28.365,"t":"2026-10-12T16:05:00Z","v":195502,"vw":28.361732},{"c":28.335,"h":28.35,"l":28.33,"n":876,"o":28.34,"t":"2026-10-12T16:10:00Z","v":87654,"vw":28.335676},{"c":28.3405,"h":28.36,"l":28.33,"n":1052,"o":28.335,"t":"2026-10-12T16:15:00Z","v":111167,"vw":28.34677},{"c":28.34,"h":28.35,"l":28.34,"n":724,"o":28.345,"t":"2026-10-12T16:20:00Z","v":53266,"vw":28.344807},{"c":28.35,"h":28.37,"l":28.34,"n":872,"o":28.345,"t":"2026-10-12T16:25:00Z","v":112256,"vw":28.35356},{"c":28.345,"h":28.355,"l":28.34,"n":497,"o":28.3513,"t":"2026-10-12T16:30:00Z","v":50228,"vw":28.347965},{"c":28.365,"h":28.37,"l":28.33,"n":718,"o":28.345,"t":"2026-10-12T16:35:00Z","v":82475,"vw":28.344605},{"c":28.355,"h":28.37,"l":28.34,"n":751,"o":28.36,"t":"2026-10-12T16:40:00Z","v":89925,"vw":28.353804},{"c":28.37,"h":28.38,"l":28.35,"n":575,"o":28.355,"t":"2026-10-12T16:45:00Z","v":74592,"vw":28.363713},{"c":28.41,"h":28.42,"l":28.37,"n":1085,"o":28.375,"t":"2026-10-12T16:50:00Z","v":191163,"vw":28.405212},{"c":28.425,"h":28.43,"l":28.405,"n":793,"o":28.41,"t":"2026-10-12T16:55:00Z","v":85327,"vw":28.416533},{"c":28.425,"h":28.43,"l":28.42,"n":507,"o":28.43,"t":"2026-10-12T17:00:00Z","v":67155,"vw":28.42379},{"c":28.395,"h":28.43,"l":28.3915,"n":832,"o":28.43,"t":"2026-10-12T17:05:00Z","v":111302,"vw":28.416532},{"c":28.415,"h":28.42,"l":28.38,"n":821,"o":28.39,"t":"2026-10-12T17:10:00Z","v":138518,"vw":28.399847},{"c":28.415,"h":28.42,"l":28.41,"n":698,"o":28.415,"t":"2026-10-12T17:15:00Z","v":82972,"vw":28.4137},{"c":28.415,"h":28.42,"l":28.41,"n":529,"o":28.415,"t":"2026-10-12T17:20:00Z","v":62096,"vw":28.415366},{"c":28.4201,"h":28.44,"l":28.41,"n":815,"o":28.41,"t":"2026-10-12T17:25:00Z","v":88735,"vw":28.424812},{"c":28.34,"h":28.45,"l":28.34,"n":1251,"o":28.425,"t":"2026-10-12T17:30:00Z","v":151683,"vw":28.396994},{"c":28.385,"h":28.4,"l":28.33,"n":1016,"o":28.34,"t":"2026-10-12T17:35:00Z","v":300332,"vw":28.380211},{"c":28.385,"h":28.4,"l":28.3628,"n":701,"o":28.385,"t":"2026-10-12T17:40:00Z","v":135233,"vw":28.3793},{"c":28.375,"h":28.4,"l":28.3627,"n":649,"o":28.39,"t":"2026-10-12T17:45:00Z","v":70341,"vw":28.382715},{"c":28.39,"h":28.395,"l":28.37,"n":796,"o":28.3786,"t":"2026-10-12T17:50:00Z","v":77411,"vw":28.382059},{"c":28.385,"h":28.39,"l":28.38,"n":523,"o":28.385,"t":"2026-10-12T17:55:00Z","v":40034,"vw":28.386379},{"c":28.385,"h":28.4,"l":28.3701,"n":866,"o":28.39,"t":"2026-10-12T18:00:00Z","v":114746,"vw":28.384036},{"c":28.395,"h":28.4,"l":28.38,"n":624,"o":28.385,"t":"2026-10-12T18:05:00Z","v":81262,"vw":28.388382},{"c":28.405,"h":28.42,"l":28.395,"n":746,"o":28.4,"t":"2026-10-12T18:10:00Z","v":109474,"vw":28.40793},{"c":28.4015,"h":28.41,"l":28.4,"n":632,"o":28.4088,"t":"2026-10-12T18:15:00Z","v":64634,"vw":28.404862},{"c":28.4097,"h":28.41,"l":28.39,"n":759,"o":28.4067,"t":"2026-10-12T18:20:00Z","v":73942,"vw":28.401171},{"c":28.39,"h":28.41,"l":28.39,"n":670,"o":28.405,"t":"2026-10-12T18:25:00Z","v":66063,"vw":28.401743},{"c":28.395,"h":28.41,"l":28.385,"n":754,"o":28.3901,"t":"2026-10-12T18:30:00Z","v":71983,"vw":28.393608},{"c":28.39,"h":28.405,"l":28.39,"n":670,"o":28.39,"t":"2026-10-12T18:35:00Z","v":58336,"vw":28.396746},{"c":28.415,"h":28.42,"l":28.39,"n":726,"o":28.395,"t":"2026-10-12T18:40:00Z","v":88036,"vw":28.403687},{"c":28.425,"h":28.44,"l":28.41,"n":851,"o":28.42,"t":"2026-10-12T18:45:00Z","v":92242,"vw":28.423649},{"c":28.45,"h":28.45,"l":28.42,"n":765,"o":28.425,"t":"2026-10-12T18:50:00Z","v":73202,"vw":28.432626},{"c":28.45,"h":28.45,"l":28.44,"n":673,"o":28.445,"t":"2026-10-12T18:55:00Z","v":61521,"vw":28.445354},{"c":28.455,"h":28.46,"l":28.4441,"n":816,"o":28.45,"t":"2026-10-12T19:00:00Z","v":85387,"vw":28.452263},{"c":28.46,"h":28.48,"l":28.435,"n":1318,"o":28.455,"t":"2026-10-12T19:05:00Z","v":163089,"vw":28.46206},{"c":28.4401,"h":28.475,"l":28.4401,"n":912,"o":28.46,"t":"2026-10-12T19:10:00Z","v":133466,"vw":28.462678},{"c":28.435,"h":28.455,"l":28.43,"n":755,"o":28.445,"t":"2026-10-12T19:15:00Z","v":72512,"vw":28.445048},{"c":28.425,"h":28.4399,"l":28.41,"n":1003,"o":28.435,"t":"2026-10-12T19:20:00Z","v":122625,"vw":28.422645},{"c":28.4,"h":28.43,"l":28.39,"n":1245,"o":28.425,"t":"2026-10-12T19:25:00Z","v":166423,"vw":28.404579},{"c":28.42,"h":28.43,"l":28.4,"n":1282,"o":28.4,"t":"2026-10-12T19:30:00Z","v":160381,"vw":28.416147},{"c":28.435,"h":28.44,"l":28.4101,"n":1156,"o":28.415,"t":"2026-10-12T19:35:00Z","v":126780,"vw":28.428329},{"c":28.445,"h":28.46,"l":28.4317,"n":1575,"o":28.4399,"t":"2026-10-12T19:40:00Z","v":173423,"vw":28.446649},{"c":28.415,"h":28.46,"l":28.4,"n":1623,"o":28.45,"t":"2026-10-12T19:45:00Z","v":246835,"vw":28.426769},{"c":28.44,"h":28.45,"l":28.415,"n":2337,"o":28.415,"t":"2026-10-12T19:50:00Z","v":359139,"vw":28.432024},{"c":28.41,"h":28.45,"l":28.38,"n":5596,"o":28.435,"t":"2026-10-12T19:55:00Z","v":989546,"vw":28.409171},{"c":28.4,"h":28.4,"l":28.4,"n":90,"o":28.4,"t":"2026-10-12T20:00:00Z","v":3476146,"vw":28.4},{"c":28.41,"h":28.41,"l":28.4,"n":20,"o":28.41,"t":"2026-10-12T20:10:00Z","v":22883,"vw":28.408143},{"c":28.4003,"h":28.43,"l":28.4003,"n":22,"o":28.42,"t":"2026-10-12T20:15:00Z","v":3411,"vw":28.418081},{"c":28.4269,"h":28.4269,"l":28.42,"n":5,"o":28.42,"t":"2026-10-12T20:25:00Z","v":306,"vw":28.424585},{"c":28.41,"h":28.41,"l":28.41,"n":1,"o":28.41,"t":"2026-10-12T20:30:00Z","v":200,"vw":28.41},{"c":28.41,"h":28.43,"l":28.41,"n":15,"o":28.43,"t":"2026-10-12T20:35:00Z","v":3740,"vw":28.427542},{"c":28.41,"h":28.41,"l":28.41,"n":2,"o":28.41,"t":"2026-10-12T20:45:00Z","v":207,"vw":28.41},{"c":28.41,"h":28.43,"l":28.41,"n":8,"o":28.43,"t":"2026-10-12T20:50:00Z","v":440,"vw":28.42},{"c":28.43,"h":28.43,"l":28.43,"n":5,"o":28.43,"t":"2026-10-12T20:55:00Z","v":179,"vw":28.43},{"c":28.43,"h":28.43,"l":28.43,"n":4,"o":28.43,"t":"2026-10-12T21:00:00Z","v":394,"vw":28.43},{"c":28.37,"h":28.41,"l":28.34,"n":67,"o":28.41,"t":"2026-10-12T21:05:00Z","v":12651,"vw":28.347215},{"c":28.3306,"h":28.3306,"l":28.3306,"n":1,"o":28.3306,"t":"2026-10-12T21:10:00Z","v":500,"vw":28.3306},{"c":28.38,"h":28.38,"l":28.38,"n":1,"o":28.38,"t":"2026-10-12T21:15:00Z","v":100,"vw":28.38},{"c":28.38,"h":28.39,"l":28.38,"n":6,"o":28.39,"t":"2026-10-12T21:20:00Z","v":1239,"vw":28.388496},{"c":28.42,"h":28.42,"l":28.3124,"n":5,"o":28.42,"t":"2026-10-12T21:25:00Z","v":2247,"vw":28.322513},{"c":28.365,"h":28.38,"l":28.365,"n":7,"o":28.37,"t":"2026-10-12T21:30:00Z","v":1906,"vw":28.366475},{"c":28.3344,"h":28.4153,"l":28.3344,"n":9,"o":28.4153,"t":"2026-10-12T21:40:00Z","v":758,"vw":28.35306},{"c":28.35,"h":28.35,"l":28.35,"n":3,"o":28.35,"t":"2026-10-12T22:00:00Z","v":202,"vw":28.35},{"c":28.4,"h":28.4,"l":28.4,"n":10,"o":28.4,"t":"2026-10-12T22:15:00Z","v":154,"vw":28.4},{"c":28.41,"h":28.41,"l":28.38,"n":12,"o":28.39,"t":"2026-10-12T22:25:00Z","v":1397,"vw":28.404371},{"c":28.39,"h":28.39,"l":28.39,"n":2,"o":28.39,"t":"2026-10-12T22:30:00Z","v":606,"vw":28.39},{"c":28.39,"h":28.4,"l":28.39,"n":4,"o":28.4,"t":"2026-10-12T22:35:00Z","v":357,"vw":28.395714},{"c":28.39,"h":28.39,"l":28.39,"n":4,"o":28.39,"t":"2026-10-12T22:40:00Z","v":277,"vw":28.39},{"c":28.42,"h":28.42,"l":28.4,"n":8,"o":28.4,"t":"2026-10-12T22:50:00Z","v":817,"vw":28.416078},{"c":28.39,"h":28.39,"l":28.39,"n":1,"o":28.39,"t":"2026-10-12T22:55:00Z","v":200,"vw":28.39},{"c":28.38,"h":28.38,"l":28.38,"n":3,"o":28.38,"t":"2026-10-12T23:00:00Z","v":216,"vw":28.38},{"c":28.39,"h":28.41,"l":28.38,"n":18,"o":28.3915,"t":"2026-10-12T23:15:00Z","v":1721,"vw":28.389986},{"c":28.39,"h":28.39,"l":28.38,"n":5,"o":28.38,"t":"2026-10-12T23:20:00Z","v":433,"vw":28.38337},{"c":28.38,"h":28.38,"l":28.38,"n":2,"o":28.38,"t":"2026-10-12T23:35:00Z","v":110,"vw":28.38},{"c":28.4,"h":28.41,"l":28.4,"n":7,"o":28.41,"t":"2026-10-12T23:45:00Z","v":1451,"vw":28.409277},{"c":28.376,"h":28.38,"l":28.376,"n":3,"o":28.38,"t":"2026-10-12T23:55:00Z","v":2246,"vw":28.376306},{"c":28.56,"h":28.58,"l":28.46,"n":390,"o":28.48,"t":"2026-10-13T08:00:00Z","v":38422,"vw":28.506393},{"c":28.54,"h":28.57,"l":28.49,"n":55,"o":28.51,"t":"2026-10-13T08:05:00Z","v":6085,"vw":28.499497},{"c":28.6,"h":28.6,"l":28.53,"n":43,"o":28.54,"t":"2026-10-13T08:10:00Z","v":5109,"vw":28.569047},{"c":28.6,"h":28.6,"l":28.6,"n":5,"o":28.6,"t":"2026-10-13T08:20:00Z","v":229,"vw":28.6},{"c":28.6,"h":28.6,"l":28.6,"n":13,"o":28.6,"t":"2026-10-13T08:25:00Z","v":1666,"vw":28.6},{"c":28.6,"h":28.62,"l":28.6,"n":7,"o":28.62,"t":"2026-10-13T08:35:00Z","v":1384,"vw":28.617329},{"c":28.64,"h":28.64,"l":28.61,"n":10,"o":28.61,"t":"2026-10-13T08:40:00Z","v":840,"vw":28.614465},{"c":28.58,"h":28.61,"l":28.58,"n":43,"o":28.61,"t":"2026-10-13T08:45:00Z","v":2095,"vw":28.586874},{"c":28.6018,"h":28.6018,"l":28.6018,"n":1,"o":28.6018,"t":"2026-10-13T08:50:00Z","v":100,"vw":28.6018},{"c":28.6,"h":28.6,"l":28.5621,"n":9,"o":28.5621,"t":"2026-10-13T08:55:00Z","v":1083,"vw":28.581223},{"c":28.59,"h":28.59,"l":28.59,"n":3,"o":28.59,"t":"2026-10-13T09:00:00Z","v":103,"vw":28.59},{"c":28.6,"h":28.6,"l":28.59,"n":13,"o":28.59,"t":"2026-10-13T09:05:00Z","v":796,"vw":28.597689},{"c":28.6,"h":28.6,"l":28.6,"n":3,"o":28.6,"t":"2026-10-13T09:15:00Z","v":124,"vw":28.6},{"c":28.6,"h":28.6,"l":28.6,"n":1,"o":28.6,"t":"2026-10-13T09:25:00Z","v":107,"vw":28.6},{"c":28.6,"h":28.6,"l":28.6,"n":6,"o":28.6,"t":"2026-10-13T09:30:00Z","v":333,"vw":28.6},{"c":28.59,"h":28.59,"l":28.59,"n":4,"o":28.59,"t":"2026-10-13T09:50:00Z","v":182,"vw":28.59},{"c":28.63,"h":28.63,"l":28.63,"n":1,"o":28.63,"t":"2026-10-13T09:55:00Z","v":198,"vw":28.63},{"c":28.59,"h":28.62,"l":28.59,"n":7,"o":28.62,"t":"2026-10-13T10:00:00Z","v":604,"vw":28.614992},{"c":28.59,"h":28.59,"l":28.59,"n":2,"o":28.59,"t":"2026-10-13T10:05:00Z","v":330,"vw":28.59},{"c":28.6,"h":28.6,"l":28.6,"n":11,"o":28.6,"t":"2026-10-13T10:10:00Z","v":1002,"vw":28.6},{"c":28.61,"h":28.61,"l":28.61,"n":2,"o":28.61,"t":"2026-10-13T10:15:00Z","v":500,"vw":28.61},{"c":28.59,"h":28.59,"l":28.59,"n":32,"o":28.59,"t":"2026-10-13T10:20:00Z","v":2242,"vw":28.59},{"c":28.6,"h":28.6,"l":28.6,"n":3,"o":28.6,"t":"2026-10-13T10:25:00Z","v":412,"vw":28.6},{"c":28.59,"h":28.59,"l":28.59,"n":7,"o":28.59,"t":"2026-10-13T10:30:00Z","v":1101,"vw":28.59},{"c":28.58,"h":28.58,"l":28.5526,"n":27,"o":28.5526,"t":"2026-10-13T10:50:00Z","v":596,"vw":28.560429},{"c":28.6,"h":28.6228,"l":28.56,"n":123,"o":28.605,"t":"2026-10-13T11:00:00Z","v":24289,"vw":28.596924},{"c":28.6,"h":28.6,"l":28.6,"n":40,"o":28.6,"t":"2026-10-13T11:05:00Z","v":1951,"vw":28.6},{"c":28.62,"h":28.62,"l":28.6,"n":27,"o":28.6,"t":"2026-10-13T11:10:00Z","v":3068,"vw":28.601261},{"c":28.63,"h":28.63,"l":28.63,"n":3,"o":28.63,"t":"2026-10-13T11:15:00Z","v":113,"vw":28.63},{"c":28.65,"h":28.65,"l":28.5736,"n":27,"o":28.63,"t":"2026-10-13T11:20:00Z","v":2171,"vw":28.635318},{"c":28.62,"h":28.62,"l":28.62,"n":19,"o":28.62,"t":"2026-10-13T11:25:00Z","v":1174,"vw":28.62},{"c":28.6386,"h":28.64,"l":28.6213,"n":12,"o":28.64,"t":"2026-10-13T11:30:00Z","v":4216,"vw":28.637075},{"c":28.62,"h":28.6454,"l":28.62,"n":37,"o":28.63,"t":"2026-10-13T11:35:00Z","v":1470,"vw":28.631593},{"c":28.62,"h":28.6462,"l":28.62,"n":6,"o":28.6462,"t":"2026-10-13T11:40:00Z","v":1229,"vw":28.622183},{"c":28.62,"h":28.644,"l":28.62,"n":13,"o":28.644,"t":"2026-10-13T11:45:00Z","v":1124,"vw":28.622467},{"c":28.62,"h":28.6201,"l":28.62,"n":7,"o":28.6201,"t":"2026-10-13T11:50:00Z","v":2340,"vw":28.620086},{"c":28.61,"h":28.62,"l":28.61,"n":14,"o":28.62,"t":"2026-10-13T11:55:00Z","v":2122,"vw":28.614762},{"c":28.62,"h":28.62,"l":28.6,"n":22,"o":28.6,"t":"2026-10-13T12:00:00Z","v":783,"vw":28.613275},{"c":28.6101,"h":28.62,"l":28.6,"n":33,"o":28.6189,"t":"2026-10-13T12:05:00Z","v":5183,"vw":28.606486},{"c":28.58,"h":28.62,"l":28.58,"n":41,"o":28.61,"t":"2026-10-13T12:10:00Z","v":8167,"vw":28.600883},{"c":28.5716,"h":28.59,"l":28.5701,"n":19,"o":28.5701,"t":"2026-10-13T12:15:00Z","v":1816,"vw":28.576777},{"c":28.57,"h":28.5731,"l":28.57,"n":15,"o":28.5716,"t":"2026-10-13T12:20:00Z","v":691,"vw":28.571561},{"c":28.5815,"h":28.5815,"l":28.5711,"n":27,"o":28.5714,"t":"2026-10-13T12:25:00Z","v":1933,"vw":28.574547},{"c":28.6,"h":28.6,"l":28.59,"n":29,"o":28.59,"t":"2026-10-13T12:30:00Z","v":2285,"vw":28.595773},{"c":28.6224,"h":28.6244,"l":28.59,"n":33,"o":28.59,"t":"2026-10-13T12:35:00Z","v":2723,"vw":28.619051},{"c":28.63,"h":28.64,"l":28.6243,"n":32,"o":28.6243,"t":"2026-10-13T12:40:00Z","v":1880,"vw":28.635012},{"c":28.6113,"h":28.65,"l":28.6113,"n":17,"o":28.6479,"t":"2026-10-13T12:45:00Z","v":1576,"vw":28.641527},{"c":28.6141,"h":28.6462,"l":28.6141,"n":5,"o":28.6462,"t":"2026-10-13T12:50:00Z","v":888,"vw":28.642454},{"c":28.61,"h":28.61,"l":28.61,"n":17,"o":28.61,"t":"2026-10-13T12:55:00Z","v":554,"vw":28.61},{"c":28.6324,"h":28.6324,"l":28.6,"n":24,"o":28.6,"t":"2026-10-13T13:00:00Z","v":1876,"vw":28.609539},{"c":28.63,"h":28.632,"l":28.62,"n":48,"o":28.62,"t":"2026-10-13T13:05:00Z","v":2542,"vw":28.627699},{"c":28.63,"h":28.63,"l":28.59,"n":69,"o":28.6,"t":"2026-10-13T13:10:00Z","v":9888,"vw":28.606612},{"c":28.57,"h":28.58,"l":28.57,"n":35,"o":28.58,"t":"2026-10-13T13:15:00Z","v":1191,"vw":28.575954},{"c":28.58,"h":28.58,"l":28.55,"n":93,"o":28.56,"t":"2026-10-13T13:20:00Z","v":13355,"vw":28.559977},{"c":28.53,"h":28.6,"l":28.53,"n":45,"o":28.57,"t":"2026-10-13T13:25:00Z","v":4246,"vw":28.550974},{"c":28.555,"h":28.61,"l":28.41,"n":3587,"o":28.61,"t":"2026-10-13T13:30:00Z","v":954066,"vw":28.519111},{"c":28.475,"h":28.595,"l":28.475,"n":2036,"o":28.555,"t":"2026-10-13T13:35:00Z","v":286821,"vw":28.545919},{"c":28.395,"h":28.49,"l":28.37,"n":1928,"o":28.475,"t":"2026-10-13T13:40:00Z","v":285405,"vw":28.422948},{"c":28.305,"h":28.41,"l":28.3,"n":1564,"o":28.395,"t":"2026-10-13T13:45:00Z","v":261525,"vw":28.35053},{"c":28.275,"h":28.315,"l":28.2304,"n":1591,"o":28.31,"t":"2026-10-13T13:50:00Z","v":221214,"vw":28.28657},{"c":28.18,"h":28.315,"l":28.17,"n":2374,"o":28.275,"t":"2026-10-13T13:55:00Z","v":716484,"vw":28.251167},{"c":28.215,"h":28.27,"l":28.175,"n":2672,"o":28.185,"t":"2026-10-13T14:00:00Z","v":533707,"vw":28.20803},{"c":28.1313,"h":28.23,"l":28.13,"n":1993,"o":28.2101,"t":"2026-10-13T14:05:00Z","v":355043,"vw":28.189808},{"c":28.205,"h":28.23,"l":28.13,"n":1703,"o":28.14,"t":"2026-10-13T14:10:00Z","v":330593,"vw":28.192079},{"c":28.37,"h":28.37,"l":28.19,"n":2305,"o":28.2014,"t":"2026-10-13T14:15:00Z","v":434859,"vw":28.268443},{"c":28.355,"h":28.3887,"l":28.34,"n":1817,"o":28.375,"t":"2026-10-13T14:20:00Z","v":330427,"vw":28.357493},{"c":28.35,"h":28.41,"l":28.335,"n":1740,"o":28.36,"t":"2026-10-13T14:25:00Z","v":292741,"vw":28.384667},{"c":28.37,"h":28.3783,"l":28.325,"n":1473,"o":28.355,"t":"2026-10-13T14:30:00Z","v":195744,"vw":28.356858},{"c":28.305,"h":28.3758,"l":28.295,"n":1516,"o":28.365,"t":"2026-10-13T14:35:00Z","v":195185,"vw":28.340496},{"c":28.345,"h":28.38,"l":28.285,"n":1556,"o":28.305,"t":"2026-10-13T14:40:00Z","v":293081,"vw":28.346278},{"c":28.345,"h":28.37,"l":28.325,"n":1316,"o":28.345,"t":"2026-10-13T14:45:00Z","v":159867,"vw":28.349667},{"c":28.355,"h":28.36,"l":28.33,"n":1340,"o":28.345,"t":"2026-10-13T14:50:00Z","v":232144,"vw":28.34365},{"c":28.3597,"h":28.375,"l":28.3402,"n":1399,"o":28.3501,"t":"2026-10-13T14:55:00Z","v":193882,"vw":28.355794},{"c":28.37,"h":28.395,"l":28.36,"n":1474,"o":28.36,"t":"2026-10-13T15:00:00Z","v":201157,"vw":28.374127},{"c":28.355,"h":28.3776,"l":28.35,"n":1226,"o":28.37,"t":"2026-10-13T15:05:00Z","v":134827,"vw":28.366534},{"c":28.315,"h":28.358,"l":28.315,"n":1165,"o":28.355,"t":"2026-10-13T15:10:00Z","v":129607,"vw":28.342588},{"c":28.335,"h":28.3375,"l":28.305,"n":1191,"o":28.315,"t":"2026-10-13T15:15:00Z","v":156961,"vw":28.32258},{"c":28.345,"h":28.36,"l":28.3125,"n":1213,"o":28.34,"t":"2026-10-13T15:20:00Z","v":146513,"vw":28.334174},{"c":28.335,"h":28.35,"l":28.32,"n":1402,"o":28.34,"t":"2026-10-13T15:25:00Z","v":195123,"vw":28.337856},{"c":28.375,"h":28.38,"l":28.33,"n":1430,"o":28.335,"t":"2026-10-13T15:30:00Z","v":208862,"vw":28.347085},{"c":28.345,"h":28.375,"l":28.31,"n":1881,"o":28.375,"t":"2026-10-13T15:35:00Z","v":361199,"vw":28.346991},{"c":28.335,"h":28.35,"l":28.32,"n":1264,"o":28.345,"t":"2026-10-13T15:40:00Z","v":208692,"vw":28.332199},{"c":28.3114,"h":28.34,"l":28.31,"n":1216,"o":28.335,"t":"2026-10-13T15:45:00Z","v":179643,"vw":28.324874},{"c":28.325,"h":28.33,"l":28.3,"n":935,"o":28.31,"t":"2026-10-13T15:50:00Z","v":122224,"vw":28.319317},{"c":28.325,"h":28.326,"l":28.31,"n":1045,"o":28.325,"t":"2026-10-13T15:55:00Z","v":137603,"vw":28.317698},{"c":28.295,"h":28.33,"l":28.275,"n":1633,"o":28.32,"t":"2026-10-13T16:00:00Z","v":221401,"vw":28.304465},{"c":28.255,"h":28.295,"l":28.25,"n":1325,"o":28.295,"t":"2026-10-13T16:05:00Z","v":152345,"vw":28.267605},{"c":28.2421,"h":28.265,"l":28.24,"n":977,"o":28.255,"t":"2026-10-13T16:10:00Z","v":141818,"vw":28.256466},{"c":28.205,"h":28.27,"l":28.205,"n":1085,"o":28.24,"t":"2026-10-13T16:15:00Z","v":162861,"vw":28.245396},{"c":28.22,"h":28.24,"l":28.2,"n":872,"o":28.2084,"t":"2026-10-13T16:20:00Z","v":173617,"vw":28.223607},{"c":28.225,"h":28.25,"l":28.22,"n":1151,"o":28.225,"t":"2026-10-13T16:25:00Z","v":200521,"vw":28.231347},{"c":28.205,"h":28.23,"l":28.195,"n":1041,"o":28.22,"t":"2026-10-13T16:30:00Z","v":229157,"vw":28.216209},{"c":28.235,"h":28.235,"l":28.2,"n":870,"o":28.205,"t":"2026-10-13T16:35:00Z","v":155780,"vw":28.212567},{"c":28.3,"h":28.3,"l":28.23,"n":989,"o":28.235,"t":"2026-10-13T16:40:00Z","v":170656,"vw":28.272652},{"c":28.29,"h":28.33,"l":28.29,"n":940,"o":28.2983,"t":"2026-10-13T16:45:00Z","v":154401,"vw":28.305742},{"c":28.295,"h":28.305,"l":28.28,"n":603,"o":28.295,"t":"2026-10-13T16:50:00Z","v":65316,"vw":28.297332},{"c":28.315,"h":28.32,"l":28.29,"n":783,"o":28.3,"t":"2026-10-13T16:55:00Z","v":87964,"vw":28.310219},{"c":28.335,"h":28.36,"l":28.3101,"n":1065,"o":28.315,"t":"2026-10-13T17:00:00Z","v":130541,"vw":28.343366},{"c":28.325,"h":28.34,"l":28.32,"n":646,"o":28.335,"t":"2026-10-13T17:05:00Z","v":70650,"vw":28.327346},{"c":28.315,"h":28.33,"l":28.31,"n":816,"o":28.325,"t":"2026-10-13T17:10:00Z","v":113875,"vw":28.31706},{"c":28.295,"h":28.32,"l":28.2925,"n":774,"o":28.315,"t":"2026-10-13T17:15:00Z","v":88548,"vw":28.306912},{"c":28.32,"h":28.33,"l":28.27,"n":865,"o":28.295,"t":"2026-10-13T17:20:00Z","v":129539,"vw":28.297013},{"c":28.33,"h":28.36,"l":28.32,"n":978,"o":28.33,"t":"2026-10-13T17:25:00Z","v":315550,"vw":28.337607},{"c":28.385,"h":28.3899,"l":28.33,"n":1005,"o":28.33,"t":"2026-10-13T17:30:00Z","v":276643,"vw":28.361815},{"c":28.355,"h":28.388,"l":28.35,"n":764,"o":28.388,"t":"2026-10-13T17:35:00Z","v":82455,"vw":28.364544},{"c":28.315,"h":28.355,"l":28.3,"n":1147,"o":28.355,"t":"2026-10-13T17:40:00Z","v":161326,"vw":28.335126},{"c":28.275,"h":28.32,"l":28.275,"n":887,"o":28.31,"t":"2026-10-13T17:45:00Z","v":103648,"vw":28.298166},{"c":28.3,"h":28.3,"l":28.28,"n":1056,"o":28.28,"t":"2026-10-13T17:50:00Z","v":148201,"vw":28.291751},{"c":28.295,"h":28.31,"l":28.29,"n":972,"o":28.295,"t":"2026-10-13T17:55:00Z","v":137387,"vw":28.299101},{"c":28.325,"h":28.33,"l":28.29,"n":861,"o":28.29,"t":"2026-10-13T18:00:00Z","v":98180,"vw":28.312164},{"c":28.305,"h":28.34,"l":28.305,"n":1314,"o":28.3298,"t":"2026-10-13T18:05:00Z","v":223780,"vw":28.323333},{"c":28.305,"h":28.315,"l":28.29,"n":853,"o":28.305,"t":"2026-10-13T18:10:00Z","v":92313,"vw":28.305232},{"c":28.32,"h":28.32,"l":28.29,"n":965,"o":28.31,"t":"2026-10-13T18:15:00Z","v":121262,"vw":28.304968},{"c":28.295,"h":28.33,"l":28.28,"n":1131,"o":28.32,"t":"2026-10-13T18:20:00Z","v":132554,"vw":28.306887},{"c":28.26,"h":28.3,"l":28.24,"n":1531,"o":28.295,"t":"2026-10-13T18:25:00Z","v":254814,"vw":28.264042},{"c":28.265,"h":28.27,"l":28.245,"n":838,"o":28.255,"t":"2026-10-13T18:30:00Z","v":97685,"vw":28.257033},{"c":28.26,"h":28.28,"l":28.25,"n":950,"o":28.265,"t":"2026-10-13T18:35:00Z","v":148145,"vw":28.269544},{"c":28.285,"h":28.3,"l":28.255,"n":998,"o":28.26,"t":"2026-10-13T18:40:00Z","v":135905,"vw":28.274061},{"c":28.28,"h":28.3,"l":28.275,"n":869,"o":28.285,"t":"2026-10-13T18:45:00Z","v":116504,"vw":28.286718},{"c":28.295,"h":28.3,"l":28.265,"n":948,"o":28.275,"t":"2026-10-13T18:50:00Z","v":125176,"vw":28.280661},{"c":28.34,"h":28.34,"l":28.295,"n":1231,"o":28.295,"t":"2026-10-13T18:55:00Z","v":210962,"vw":28.318875},{"c":28.32,"h":28.34,"l":28.31,"n":1066,"o":28.335,"t":"2026-10-13T19:00:00Z","v":165201,"vw":28.324854},{"c":28.325,"h":28.34,"l":28.31,"n":1352,"o":28.315,"t":"2026-10-13T19:05:00Z","v":195754,"vw":28.324352},{"c":28.38,"h":28.385,"l":28.325,"n":1188,"o":28.33,"t":"2026-10-13T19:10:00Z","v":161140,"vw":28.356283},{"c":28.395,"h":28.4,"l":28.37,"n":1315,"o":28.385,"t":"2026-10-13T19:15:00Z","v":212742,"vw":28.387522},{"c":28.38,"h":28.4,"l":28.3705,"n":1478,"o":28.395,"t":"2026-10-13T19:20:00Z","v":181665,"vw":28.38383},{"c":28.385,"h":28.4,"l":28.36,"n":1319,"o":28.385,"t":"2026-10-13T19:25:00Z","v":206892,"vw":28.38115},{"c":28.42,"h":28.42,"l":28.3861,"n":1857,"o":28.39,"t":"2026-10-13T19:30:00Z","v":300096,"vw":28.406696},{"c":28.3925,"h":28.42,"l":28.385,"n":1795,"o":28.41,"t":"2026-10-13T19:35:00Z","v":215502,"vw":28.398327},{"c":28.415,"h":28.415,"l":28.38,"n":2060,"o":28.395,"t":"2026-10-13T19:40:00Z","v":335628,"vw":28.392797},{"c":28.375,"h":28.42,"l":28.37,"n":2097,"o":28.41,"t":"2026-10-13T19:45:00Z","v":424691,"vw":28.391106},{"c":28.355,"h":28.39,"l":28.35,"n":2320,"o":28.375,"t":"2026-10-13T19:50:00Z","v":399314,"vw":28.365431},{"c":28.39,"h":28.41,"l":28.33,"n":7629,"o":28.35,"t":"2026-10-13T19:55:00Z","v":1538892,"vw":28.376045},{"c":28.31,"h":28.4,"l":28.31,"n":147,"o":28.38,"t":"2026-10-13T20:00:00Z","v":7463294,"vw":28.370021},{"c":28.337,"h":28.37,"l":28.337,"n":22,"o":28.37,"t":"2026-10-13T20:05:00Z","v":101956,"vw":28.351932},{"c":28.36,"h":28.36,"l":28.36,"n":6,"o":28.36,"t":"2026-10-13T20:30:00Z","v":725,"vw":28.36},{"c":28.35,"h":28.35,"l":28.35,"n":3,"o":28.35,"t":"2026-10-13T20:35:00Z","v":102,"vw":28.35},{"c":28.35,"h":28.43,"l":28.35,"n":40,"o":28.39,"t":"2026-10-13T20:45:00Z","v":21275,"vw":28.424906},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-10-13T21:00:00Z","v":200,"vw":28.35},{"c":28.39,"h":28.39,"l":28.38,"n":5,"o":28.38,"t":"2026-10-13T21:10:00Z","v":227,"vw":28.385275},{"c":28.35,"h":28.35,"l":28.35,"n":2,"o":28.35,"t":"2026-10-13T21:20:00Z","v":360,"vw":28.35},{"c":28.3968,"h":28.3968,"l":28.3968,"n":1,"o":28.3968,"t":"2026-10-13T21:25:00Z","v":200,"vw":28.3968},{"c":28.4,"h":28.4,"l":28.4,"n":2,"o":28.4,"t":"2026-10-13T21:45:00Z","v":531,"vw":28.4},{"c":28.38,"h":28.38,"l":28.38,"n":1,"o":28.38,"t":"2026-10-13T21:50:00Z","v":100,"vw":28.38},{"c":28.38,"h":28.3804,"l":28.38,"n":12,"o":28.3804,"t":"2026-10-13T21:55:00Z","v":270,"vw":28.380233},{"c":28.3801,"h":28.3801,"l":28.38,"n":6,"o":28.38,"t":"2026-10-13T22:00:00Z","v":350,"vw":28.38005},{"c":28.3801,"h":28.3801,"l":28.3801,"n":1,"o":28.3801,"t":"2026-10-13T22:05:00Z","v":165,"vw":28.3801},{"c":28.3992,"h":28.3994,"l":28.38,"n":6,"o":28.3994,"t":"2026-10-13T22:15:00Z","v":1123,"vw":28.397491},{"c":28.38,"h":28.38,"l":28.38,"n":2,"o":28.38,"t":"2026-10-13T22:20:00Z","v":1007,"vw":28.38},{"c":28.38,"h":28.3887,"l":28.38,"n":9,"o":28.3887,"t":"2026-10-13T22:25:00Z","v":3728,"vw":28.380538},{"c":28.38,"h":28.38,"l":28.38,"n":5,"o":28.38,"t":"2026-10-13T22:35:00Z","v":234,"vw":28.38},{"c":28.36,"h":28.36,"l":28.36,"n":2,"o":28.36,"t":"2026-10-13T22:50:00Z","v":1501,"vw":28.36},{"c":28.357,"h":28.357,"l":28.357,"n":1,"o":28.357,"t":"2026-10-13T23:00:00Z","v":109,"vw":28.357},{"c":28.3775,"h":28.3775,"l":28.3775,"n":1,"o":28.3775,"t":"2026-10-13T23:05:00Z","v":250,"vw":28.3775},{"c":28.379,"h":28.38,"l":28.379,"n":3,"o":28.38,"t":"2026-10-13T23:25:00Z","v":210,"vw":28.3795},{"c":28.38,"h":28.38,"l":28.38,"n":3,"o":28.38,"t":"2026-10-13T23:30:00Z","v":1266,"vw":28.38},{"c":28.3707,"h":28.3707,"l":28.3707,"n":3,"o":28.3707,"t":"2026-10-13T23:35:00Z","v":1264,"vw":28.3707},{"c":28.3715,"h":28.3715,"l":28.3715,"n":1,"o":28.3715,"t":"2026-10-13T23:40:00Z","v":100,"vw":28.3715},{"c":28.3701,"h":28.3701,"l":28.3701,"n":3,"o":28.3701,"t":"2026-10-13T23:45:00Z","v":390,"vw":28.3701},{"c":28.3769,"h":28.3769,"l":28.3705,"n":4,"o":28.3705,"t":"2026-10-13T23:50:00Z","v":5299,"vw":28.376568},{"c":28.49,"h":28.49,"l":28.37,"n":213,"o":28.43,"t":"2026-10-14T08:00:00Z","v":7375,"vw":28.438627},{"c":28.48,"h":28.49,"l":28.48,"n":10,"o":28.49,"t":"2026-10-14T08:05:00Z","v":1399,"vw":28.486999},{"c":28.4603,"h":28.49,"l":28.4603,"n":10,"o":28.49,"t":"2026-10-14T08:15:00Z","v":2837,"vw":28.488858},{"c":28.48,"h":28.48,"l":28.48,"n":3,"o":28.48,"t":"2026-10-14T08:20:00Z","v":2377,"vw":28.48},{"c":28.5,"h":28.5,"l":28.49,"n":22,"o":28.49,"t":"2026-10-14T08:30:00Z","v":8894,"vw":28.493647},{"c":28.51,"h":28.51,"l":28.51,"n":6,"o":28.51,"t":"2026-10-14T08:55:00Z","v":260,"vw":28.51},{"c":28.52,"h":28.52,"l":28.52,"n":1,"o":28.52,"t":"2026-10-14T09:05:00Z","v":439,"vw":28.52},{"c":28.5,"h":28.5,"l":28.5,"n":3,"o":28.5,"t":"2026-10-14T09:10:00Z","v":131,"vw":28.5},{"c":28.53,"h":28.53,"l":28.53,"n":14,"o":28.53,"t":"2026-10-14T09:15:00Z","v":429,"vw":28.53},{"c":28.55,"h":28.55,"l":28.53,"n":7,"o":28.53,"t":"2026-10-14T09:25:00Z","v":657,"vw":28.535455},{"c":28.54,"h":28.54,"l":28.54,"n":1,"o":28.54,"t":"2026-10-14T09:45:00Z","v":160,"vw":28.54},{"c":28.53,"h":28.53,"l":28.53,"n":7,"o":28.53,"t":"2026-10-14T09:55:00Z","v":329,"vw":28.53},{"c":28.52,"h":28.52,"l":28.52,"n":2,"o":28.52,"t":"2026-10-14T10:00:00Z","v":1700,"vw":28.52},{"c":28.52,"h":28.52,"l":28.52,"n":14,"o":28.52,"t":"2026-10-14T10:15:00Z","v":1061,"vw":28.52},{"c":28.54,"h":28.54,"l":28.54,"n":5,"o":28.54,"t":"2026-10-14T10:20:00Z","v":191,"vw":28.54},{"c":28.52,"h":28.52,"l":28.52,"n":1,"o":28.52,"t":"2026-10-14T10:25:00Z","v":200,"vw":28.52},{"c":28.52,"h":28.52,"l":28.52,"n":10,"o":28.52,"t":"2026-10-14T10:35:00Z","v":384,"vw":28.52},{"c":28.54,"h":28.54,"l":28.53,"n":6,"o":28.53,"t":"2026-10-14T10:45:00Z","v":553,"vw":28.537476},{"c":28.54,"h":28.54,"l":28.54,"n":1,"o":28.54,"t":"2026-10-14T10:50:00Z","v":106,"vw":28.54},{"c":28.565,"h":28.58,"l":28.52,"n":102,"o":28.52,"t":"2026-10-14T11:00:00Z","v":16149,"vw":28.539324},{"c":28.543,"h":28.565,"l":28.54,"n":40,"o":28.565,"t":"2026-10-14T11:05:00Z","v":12185,"vw":28.546963},{"c":28.55,"h":28.55,"l":28.543,"n":20,"o":28.543,"t":"2026-10-14T11:10:00Z","v":844,"vw":28.548178},{"c":28.56,"h":28.57,"l":28.5508,"n":33,"o":28.56,"t":"2026-10-14T11:15:00Z","v":6449,"vw":28.564011},{"c":28.562,"h":28.562,"l":28.5605,"n":8,"o":28.5605,"t":"2026-10-14T11:20:00Z","v":1132,"vw":28.5611},{"c":28.57,"h":28.5795,"l":28.57,"n":14,"o":28.5795,"t":"2026-10-14T11:25:00Z","v":4759,"vw":28.577282},{"c":28.5718,"h":28.5718,"l":28.57,"n":13,"o":28.57,"t":"2026-10-14T11:30:00Z","v":806,"vw":28.570658},{"c":28.5712,"h":28.5712,"l":28.5712,"n":6,"o":28.5712,"t":"2026-10-14T11:35:00Z","v":1053,"vw":28.5712},{"c":28.5797,"h":28.5797,"l":28.5785,"n":4,"o":28.5785,"t":"2026-10-14T11:45:00Z","v":216,"vw":28.5791},{"c":28.57,"h":28.5792,"l":28.57,"n":34,"o":28.5792,"t":"2026-10-14T11:50:00Z","v":3171,"vw":28.573722},{"c":28.565,"h":28.565,"l":28.56,"n":5,"o":28.56,"t":"2026-10-14T11:55:00Z","v":281,"vw":28.563016},{"c":28.5708,"h":28.575,"l":28.57,"n":15,"o":28.57,"t":"2026-10-14T12:00:00Z","v":651,"vw":28.571317},{"c":28.57,"h":28.58,"l":28.57,"n":36,"o":28.58,"t":"2026-10-14T12:05:00Z","v":6990,"vw":28.575488},{"c":28.5605,"h":28.5605,"l":28.5605,"n":3,"o":28.5605,"t":"2026-10-14T12:10:00Z","v":159,"vw":28.5605},{"c":28.57,"h":28.57,"l":28.57,"n":3,"o":28.57,"t":"2026-10-14T12:15:00Z","v":12511,"vw":28.57},{"c":28.5604,"h":28.5615,"l":28.5604,"n":5,"o":28.5615,"t":"2026-10-14T12:20:00Z","v":2109,"vw":28.561186},{"c":28.56,"h":28.56,"l":28.56,"n":7,"o":28.56,"t":"2026-10-14T12:25:00Z","v":1040,"vw":28.56},{"c":28.55,"h":28.5569,"l":28.54,"n":18,"o":28.55,"t":"2026-10-14T12:30:00Z","v":4039,"vw":28.548395},{"c":28.52,"h":28.55,"l":28.52,"n":41,"o":28.55,"t":"2026-10-14T12:35:00Z","v":3789,"vw":28.532317},{"c":28.53,"h":28.56,"l":28.52,"n":28,"o":28.52,"t":"2026-10-14T12:40:00Z","v":2826,"vw":28.531459},{"c":28.5305,"h":28.5338,"l":28.52,"n":28,"o":28.52,"t":"2026-10-14T12:45:00Z","v":3166,"vw":28.527495},{"c":28.53,"h":28.535,"l":28.52,"n":40,"o":28.5305,"t":"2026-10-14T12:50:00Z","v":5736,"vw":28.529835},{"c":28.47,"h":28.53,"l":28.47,"n":66,"o":28.53,"t":"2026-10-14T12:55:00Z","v":11203,"vw":28.513922},{"c":28.4941,"h":28.5,"l":28.48,"n":53,"o":28.5,"t":"2026-10-14T13:00:00Z","v":7042,"vw":28.490283},{"c":28.51,"h":28.51,"l":28.4803,"n":56,"o":28.494,"t":"2026-10-14T13:05:00Z","v":9754,"vw":28.49058},{"c":28.5015,"h":28.52,"l":28.5,"n":56,"o":28.51,"t":"2026-10-14T13:10:00Z","v":4366,"vw":28.507906},{"c":28.5014,"h":28.5123,"l":28.5,"n":35,"o":28.5028,"t":"2026-10-14T13:15:00Z","v":1938,"vw":28.502526},{"c":28.58,"h":28.58,"l":28.49,"n":142,"o":28.5,"t":"2026-10-14T13:20:00Z","v":14418,"vw":28.511684},{"c":28.65,"h":28.65,"l":28.5653,"n":129,"o":28.59,"t":"2026-10-14T13:25:00Z","v":8324,"vw":28.615387},{"c":28.825,"h":28.875,"l":28.55,"n":4951,"o":28.6,"t":"2026-10-14T13:30:00Z","v":1080721,"vw":28.729546},{"c":28.84,"h":28.975,"l":28.82,"n":4074,"o":28.825,"t":"2026-10-14T13:35:00Z","v":708452,"vw":28.90174},{"c":28.915,"h":28.936,"l":28.83,"n":2362,"o":28.835,"t":"2026-10-14T13:40:00Z","v":399476,"vw":28.885491},{"c":29.025,"h":29.0494,"l":28.885,"n":5119,"o":28.915,"t":"2026-10-14T13:45:00Z","v":1276342,"vw":28.985563},{"c":29.085,"h":29.09,"l":28.9801,"n":3592,"o":29.025,"t":"2026-10-14T13:50:00Z","v":666571,"vw":29.050798},{"c":29.17,"h":29.19,"l":29.06,"n":4141,"o":29.0881,"t":"2026-10-14T13:55:00Z","v":1081432,"vw":29.119928},{"c":29.195,"h":29.27,"l":29.16,"n":5121,"o":29.17,"t":"2026-10-14T14:00:00Z","v":1059458,"vw":29.217509},{"c":29.1501,"h":29.24,"l":29.15,"n":2940,"o":29.195,"t":"2026-10-14T14:05:00Z","v":549196,"vw":29.200282},{"c":29.08,"h":29.16,"l":29.03,"n":3406,"o":29.155,"t":"2026-10-14T14:10:00Z","v":639984,"vw":29.089863},{"c":29.115,"h":29.125,"l":29.07,"n":2445,"o":29.08,"t":"2026-10-14T14:15:00Z","v":427510,"vw":29.103029},{"c":29.125,"h":29.15,"l":29.1026,"n":2083,"o":29.1181,"t":"2026-10-14T14:20:00Z","v":328402,"vw":29.131957},{"c":29.125,"h":29.13,"l":29.075,"n":2282,"o":29.125,"t":"2026-10-14T14:25:00Z","v":404322,"vw":29.098413},{"c":29.075,"h":29.15,"l":29.04,"n":2049,"o":29.1201,"t":"2026-10-14T14:30:00Z","v":291262,"vw":29.1022},{"c":29.08,"h":29.12,"l":29.06,"n":2175,"o":29.075,"t":"2026-10-14T14:35:00Z","v":323912,"vw":29.092813},{"c":29.005,"h":29.085,"l":29.005,"n":1986,"o":29.08,"t":"2026-10-14T14:40:00Z","v":298759,"vw":29.038826},{"c":28.975,"h":29.02,"l":28.955,"n":2238,"o":29,"t":"2026-10-14T14:45:00Z","v":390555,"vw":28.993846},{"c":29.035,"h":29.04,"l":28.94,"n":1604,"o":28.975,"t":"2026-10-14T14:50:00Z","v":189533,"vw":28.991471},{"c":28.9851,"h":29.055,"l":28.98,"n":1765,"o":29.0376,"t":"2026-10-14T14:55:00Z","v":420791,"vw":29.035919},{"c":29.005,"h":29.03,"l":28.955,"n":1844,"o":28.98,"t":"2026-10-14T15:00:00Z","v":297956,"vw":28.999927},{"c":29.065,"h":29.07,"l":29,"n":1490,"o":29,"t":"2026-10-14T15:05:00Z","v":175308,"vw":29.033903},{"c":29.1333,"h":29.135,"l":29.065,"n":1914,"o":29.065,"t":"2026-10-14T15:10:00Z","v":238651,"vw":29.099906},{"c":29.155,"h":29.17,"l":29.12,"n":2137,"o":29.14,"t":"2026-10-14T15:15:00Z","v":401457,"vw":29.141792},{"c":29.215,"h":29.23,"l":29.15,"n":3304,"o":29.155,"t":"2026-10-14T15:20:00Z","v":644615,"vw":29.185749},{"c":29.225,"h":29.2381,"l":29.195,"n":2102,"o":29.22,"t":"2026-10-14T15:25:00Z","v":322907,"vw":29.221623},{"c":29.215,"h":29.23,"l":29.18,"n":2106,"o":29.225,"t":"2026-10-14T15:30:00Z","v":287909,"vw":29.20596},{"c":29.2,"h":29.245,"l":29.195,"n":2487,"o":29.215,"t":"2026-10-14T15:35:00Z","v":347028,"vw":29.227018},{"c":29.185,"h":29.22,"l":29.18,"n":2171,"o":29.1997,"t":"2026-10-14T15:40:00Z","v":332439,"vw":29.205234},{"c":29.18,"h":29.23,"l":29.165,"n":2455,"o":29.18,"t":"2026-10-14T15:45:00Z","v":331266,"vw":29.194089},{"c":29.23,"h":29.24,"l":29.18,"n":1921,"o":29.185,"t":"2026-10-14T15:50:00Z","v":255786,"vw":29.2011},{"c":29.175,"h":29.245,"l":29.17,"n":2018,"o":29.235,"t":"2026-10-14T15:55:00Z","v":348568,"vw":29.215876},{"c":29.16,"h":29.1951,"l":29.15,"n":1927,"o":29.175,"t":"2026-10-14T16:00:00Z","v":245528,"vw":29.169548},{"c":29.195,"h":29.2,"l":29.15,"n":1673,"o":29.16,"t":"2026-10-14T16:05:00Z","v":182212,"vw":29.170953},{"c":29.195,"h":29.22,"l":29.19,"n":1501,"o":29.195,"t":"2026-10-14T16:10:00Z","v":188392,"vw":29.202953},{"c":29.2199,"h":29.24,"l":29.19,"n":1782,"o":29.19,"t":"2026-10-14T16:15:00Z","v":276174,"vw":29.223423},{"c":29.225,"h":29.24,"l":29.205,"n":1727,"o":29.21,"t":"2026-10-14T16:20:00Z","v":201356,"vw":29.225408},{"c":29.285,"h":29.295,"l":29.21,"n":3403,"o":29.225,"t":"2026-10-14T16:25:00Z","v":619791,"vw":29.271085},{"c":29.255,"h":29.295,"l":29.25,"n":2056,"o":29.285,"t":"2026-10-14T16:30:00Z","v":269463,"vw":29.276345},{"c":29.255,"h":29.27,"l":29.24,"n":1486,"o":29.255,"t":"2026-10-14T16:35:00Z","v":200774,"vw":29.255549},{"c":29.235,"h":29.29,"l":29.21,"n":1933,"o":29.255,"t":"2026-10-14T16:40:00Z","v":390394,"vw":29.255507},{"c":29.245,"h":29.27,"l":29.235,"n":1444,"o":29.2374,"t":"2026-10-14T16:45:00Z","v":194143,"vw":29.252802},{"c":29.245,"h":29.25,"l":29.215,"n":1616,"o":29.245,"t":"2026-10-14T16:50:00Z","v":372557,"vw":29.230501},{"c":29.2565,"h":29.2799,"l":29.23,"n":1528,"o":29.2401,"t":"2026-10-14T16:55:00Z","v":251439,"vw":29.249411},{"c":29.275,"h":29.28,"l":29.245,"n":1605,"o":29.255,"t":"2026-10-14T17:00:00Z","v":278362,"vw":29.263908},{"c":29.33,"h":29.33,"l":29.27,"n":2969,"o":29.275,"t":"2026-10-14T17:05:00Z","v":540836,"vw":29.294993},{"c":29.315,"h":29.34,"l":29.31,"n":1696,"o":29.325,"t":"2026-10-14T17:10:00Z","v":275173,"vw":29.331949},{"c":29.3499,"h":29.375,"l":29.315,"n":2202,"o":29.315,"t":"2026-10-14T17:15:00Z","v":411505,"vw":29.35203},{"c":29.365,"h":29.365,"l":29.335,"n":1645,"o":29.3417,"t":"2026-10-14T17:20:00Z","v":234362,"vw":29.348387},{"c":29.405,"h":29.425,"l":29.36,"n":2945,"o":29.37,"t":"2026-10-14T17:25:00Z","v":651014,"vw":29.397202},{"c":29.425,"h":29.43,"l":29.39,"n":1460,"o":29.405,"t":"2026-10-14T17:30:00Z","v":850150,"vw":29.414974},{"c":29.475,"h":29.4899,"l":29.42,"n":2346,"o":29.43,"t":"2026-10-14T17:35:00Z","v":457687,"vw":29.455782},{"c":29.475,"h":29.48,"l":29.45,"n":1960,"o":29.4797,"t":"2026-10-14T17:40:00Z","v":315901,"vw":29.466327},{"c":29.395,"h":29.49,"l":29.39,"n":2740,"o":29.475,"t":"2026-10-14T17:45:00Z","v":520439,"vw":29.450285},{"c":29.3701,"h":29.4,"l":29.37,"n":1845,"o":29.39,"t":"2026-10-14T17:50:00Z","v":352008,"vw":29.383546},{"c":29.385,"h":29.39,"l":29.36,"n":1477,"o":29.375,"t":"2026-10-14T17:55:00Z","v":202710,"vw":29.376657},{"c":29.385,"h":29.4,"l":29.37,"n":1847,"o":29.385,"t":"2026-10-14T18:00:00Z","v":255214,"vw":29.385722},{"c":29.3801,"h":29.39,"l":29.36,"n":1521,"o":29.385,"t":"2026-10-14T18:05:00Z","v":272406,"vw":29.376767},{"c":29.3524,"h":29.39,"l":29.345,"n":1513,"o":29.385,"t":"2026-10-14T18:10:00Z","v":194120,"vw":29.367079},{"c":29.3715,"h":29.3975,"l":29.35,"n":1847,"o":29.35,"t":"2026-10-14T18:15:00Z","v":292123,"vw":29.374686},{"c":29.37,"h":29.395,"l":29.36,"n":1657,"o":29.375,"t":"2026-10-14T18:20:00Z","v":221406,"vw":29.373519},{"c":29.3201,"h":29.37,"l":29.32,"n":1335,"o":29.365,"t":"2026-10-14T18:25:00Z","v":213369,"vw":29.352126},{"c":29.335,"h":29.365,"l":29.32,"n":1701,"o":29.32,"t":"2026-10-14T18:30:00Z","v":206567,"vw":29.340609},{"c":29.3429,"h":29.365,"l":29.33,"n":1625,"o":29.335,"t":"2026-10-14T18:35:00Z","v":394513,"vw":29.35065},{"c":29.325,"h":29.34,"l":29.31,"n":1216,"o":29.34,"t":"2026-10-14T18:40:00Z","v":159225,"vw":29.325787},{"c":29.315,"h":29.35,"l":29.3118,"n":1594,"o":29.325,"t":"2026-10-14T18:45:00Z","v":295206,"vw":29.333872},{"c":29.3,"h":29.33,"l":29.29,"n":1287,"o":29.32,"t":"2026-10-14T18:50:00Z","v":164464,"vw":29.311244},{"c":29.325,"h":29.325,"l":29.29,"n":1476,"o":29.295,"t":"2026-10-14T18:55:00Z","v":202464,"vw":29.302405},{"c":29.285,"h":29.32,"l":29.27,"n":1653,"o":29.32,"t":"2026-10-14T19:00:00Z","v":299804,"vw":29.29036},{"c":29.27,"h":29.3,"l":29.26,"n":1704,"o":29.285,"t":"2026-10-14T19:05:00Z","v":255846,"vw":29.278603},{"c":29.285,"h":29.3,"l":29.25,"n":1822,"o":29.275,"t":"2026-10-14T19:10:00Z","v":305254,"vw":29.280188},{"c":29.255,"h":29.305,"l":29.25,"n":1802,"o":29.2852,"t":"2026-10-14T19:15:00Z","v":380391,"vw":29.269289},{"c":29.27,"h":29.28,"l":29.24,"n":1846,"o":29.25,"t":"2026-10-14T19:20:00Z","v":332049,"vw":29.261942},{"c":29.275,"h":29.3,"l":29.26,"n":1577,"o":29.265,"t":"2026-10-14T19:25:00Z","v":237572,"vw":29.28309},{"c":29.24,"h":29.3,"l":29.23,"n":2509,"o":29.275,"t":"2026-10-14T19:30:00Z","v":483286,"vw":29.258297},{"c":29.245,"h":29.25,"l":29.215,"n":2442,"o":29.235,"t":"2026-10-14T19:35:00Z","v":440562,"vw":29.231412},{"c":29.225,"h":29.245,"l":29.2,"n":2494,"o":29.245,"t":"2026-10-14T19:40:00Z","v":409189,"vw":29.217355},{"c":29.225,"h":29.27,"l":29.21,"n":2918,"o":29.23,"t":"2026-10-14T19:45:00Z","v":595966,"vw":29.233627},{"c":29.19,"h":29.24,"l":29.18,"n":3672,"o":29.2201,"t":"2026-10-14T19:50:00Z","v":904796,"vw":29.202824},{"c":29.225,"h":29.23,"l":29.14,"n":9321,"o":29.2,"t":"2026-10-14T19:55:00Z","v":2183538,"vw":29.195776},{"c":29.22,"h":29.2485,"l":29.2003,"n":172,"o":29.22,"t":"2026-10-14T20:00:00Z","v":5268558,"vw":29.210041},{"c":29.17,"h":29.2215,"l":29.1487,"n":57,"o":29.2215,"t":"2026-10-14T20:05:00Z","v":899011,"vw":29.158445},{"c":29.2,"h":29.2,"l":29.2,"n":10,"o":29.2,"t":"2026-10-14T20:10:00Z","v":165,"vw":29.2},{"c":29.2,"h":29.2,"l":29.16,"n":50,"o":29.16,"t":"2026-10-14T20:15:00Z","v":2545,"vw":29.176233},{"c":29.18,"h":29.19,"l":29.1769,"n":24,"o":29.18,"t":"2026-10-14T20:20:00Z","v":795,"vw":29.181212},{"c":29.2,"h":29.2,"l":29.2,"n":9,"o":29.2,"t":"2026-10-14T20:25:00Z","v":318,"vw":29.2},{"c":29.17,"h":29.19,"l":29.17,"n":30,"o":29.19,"t":"2026-10-14T20:30:00Z","v":2989,"vw":29.186468},{"c":29.199,"h":29.199,"l":29.142,"n":20,"o":29.142,"t":"2026-10-14T20:35:00Z","v":938,"vw":29.157},{"c":29.1446,"h":29.17,"l":29.1446,"n":15,"o":29.17,"t":"2026-10-14T20:40:00Z","v":575,"vw":29.160545},{"c":29.18,"h":29.2,"l":29.18,"n":22,"o":29.2,"t":"2026-10-14T20:45:00Z","v":1820,"vw":29.190973},{"c":29.18,"h":29.19,"l":29.17,"n":32,"o":29.18,"t":"2026-10-14T20:50:00Z","v":5264,"vw":29.180184},{"c":29.15,"h":29.19,"l":29.15,"n":44,"o":29.1813,"t":"2026-10-14T20:55:00Z","v":7395,"vw":29.164814},{"c":29.16,"h":29.1866,"l":29.1479,"n":16,"o":29.18,"t":"2026-10-14T21:00:00Z","v":847,"vw":29.16832},{"c":29.2,"h":29.2,"l":29.14,"n":12,"o":29.14,"t":"2026-10-14T21:05:00Z","v":1101,"vw":29.183337},{"c":29.1787,"h":29.18,"l":29.1382,"n":12,"o":29.1382,"t":"2026-10-14T21:10:00Z","v":2654,"vw":29.177025},{"c":29.1711,"h":29.18,"l":29.1702,"n":15,"o":29.18,"t":"2026-10-14T21:15:00Z","v":1043,"vw":29.1727},{"c":29.17,"h":29.17,"l":29.17,"n":10,"o":29.17,"t":"2026-10-14T21:20:00Z","v":1973,"vw":29.17},{"c":29.17,"h":29.18,"l":29.17,"n":31,"o":29.18,"t":"2026-10-14T21:25:00Z","v":1144,"vw":29.175275},{"c":29.17,"h":29.17,"l":29.17,"n":4,"o":29.17,"t":"2026-10-14T21:30:00Z","v":154,"vw":29.17},{"c":29.18,"h":29.19,"l":29.18,"n":27,"o":29.19,"t":"2026-10-14T21:35:00Z","v":1125,"vw":29.185275},{"c":29.1414,"h":29.19,"l":29.1414,"n":9,"o":29.19,"t":"2026-10-14T21:40:00Z","v":1167,"vw":29.147958},{"c":29.15,"h":29.2,"l":29.15,"n":9,"o":29.2,"t":"2026-10-14T21:45:00Z","v":2121,"vw":29.152381},{"c":29.17,"h":29.17,"l":29.17,"n":12,"o":29.17,"t":"2026-10-14T21:50:00Z","v":205,"vw":29.17},{"c":29.19,"h":29.19,"l":29.16,"n":27,"o":29.19,"t":"2026-10-14T21:55:00Z","v":2382,"vw":29.176455},{"c":29.2,"h":29.21,"l":29.2,"n":53,"o":29.2,"t":"2026-10-14T22:00:00Z","v":4085,"vw":29.206666},{"c":29.2,"h":29.22,"l":29.2,"n":32,"o":29.21,"t":"2026-10-14T22:05:00Z","v":2708,"vw":29.206272},{"c":29.21,"h":29.25,"l":29.2,"n":240,"o":29.21,"t":"2026-10-14T22:10:00Z","v":2944,"vw":29.234249},{"c":29.21,"h":29.21,"l":29.21,"n":12,"o":29.21,"t":"2026-10-14T22:15:00Z","v":560,"vw":29.21},{"c":29.2,"h":29.2,"l":29.2,"n":17,"o":29.2,"t":"2026-10-14T22:25:00Z","v":525,"vw":29.2},{"c":29.2036,"h":29.2036,"l":29.2,"n":24,"o":29.2013,"t":"2026-10-14T22:30:00Z","v":1254,"vw":29.201465},{"c":29.2032,"h":29.2032,"l":29.2032,"n":7,"o":29.2032,"t":"2026-10-14T22:35:00Z","v":221,"vw":29.2032},{"c":29.28,"h":29.28,"l":29.25,"n":12,"o":29.25,"t":"2026-10-14T22:40:00Z","v":977,"vw":29.266438},{"c":29.25,"h":29.25,"l":29.25,"n":7,"o":29.25,"t":"2026-10-14T22:45:00Z","v":195,"vw":29.25},{"c":29.2693,"h":29.2693,"l":29.2693,"n":5,"o":29.2693,"t":"2026-10-14T22:50:00Z","v":160,"vw":29.2693},{"c":29.22,"h":29.24,"l":29.22,"n":29,"o":29.24,"t":"2026-10-14T22:55:00Z","v":602,"vw":29.226667},{"c":29.22,"h":29.26,"l":29.22,"n":50,"o":29.22,"t":"2026-10-14T23:00:00Z","v":1577,"vw":29.243533},{"c":29.21,"h":29.21,"l":29.2093,"n":27,"o":29.2093,"t":"2026-10-14T23:05:00Z","v":423,"vw":29.20965},{"c":29.23,"h":29.2703,"l":29.23,"n":62,"o":29.24,"t":"2026-10-14T23:10:00Z","v":2328,"vw":29.240018},{"c":29.23,"h":29.2676,"l":29.2,"n":156,"o":29.2676,"t":"2026-10-14T23:15:00Z","v":4447,"vw":29.26029},{"c":29.24,"h":29.28,"l":29.24,"n":36,"o":29.28,"t":"2026-10-14T23:20:00Z","v":1213,"vw":29.260348},{"c":29.2023,"h":29.22,"l":29.2023,"n":7,"o":29.22,"t":"2026-10-14T23:25:00Z","v":1306,"vw":29.205492},{"c":29.29,"h":29.29,"l":29.218,"n":182,"o":29.2812,"t":"2026-10-14T23:30:00Z","v":3389,"vw":29.278104},{"c":29.22,"h":29.29,"l":29.22,"n":39,"o":29.25,"t":"2026-10-14T23:35:00Z","v":1838,"vw":29.236528},{"c":29.26,"h":29.26,"l":29.2001,"n":85,"o":29.2001,"t":"2026-10-14T23:40:00Z","v":3309,"vw":29.230249},{"c":29.2193,"h":29.29,"l":29.2127,"n":89,"o":29.29,"t":"2026-10-14T23:45:00Z","v":3645,"vw":29.234177},{"c":29.27,"h":29.27,"l":29.24,"n":26,"o":29.24,"t":"2026-10-14T23:50:00Z","v":1247,"vw":29.264596},{"c":29.2988,"h":29.3,"l":29.2553,"n":385,"o":29.2634,"t":"2026-10-14T23:55:00Z","v":4681,"vw":29.288946},{"c":29.55,"h":29.57,"l":29.25,"n":1146,"o":29.29,"t":"2026-10-15T08:00:00Z","v":47251,"vw":29.444205},{"c":29.54,"h":29.55,"l":29.47,"n":102,"o":29.53,"t":"2026-10-15T08:05:00Z","v":2954,"vw":29.520536},{"c":29.56,"h":29.56,"l":29.55,"n":37,"o":29.55,"t":"2026-10-15T08:15:00Z","v":7505,"vw":29.550553},{"c":29.54,"h":29.545,"l":29.54,"n":29,"o":29.545,"t":"2026-10-15T08:20:00Z","v":1525,"vw":29.542363},{"c":29.54,"h":29.54,"l":29.54,"n":55,"o":29.54,"t":"2026-10-15T08:25:00Z","v":1377,"vw":29.54},{"c":29.48,"h":29.54,"l":29.48,"n":68,"o":29.52,"t":"2026-10-15T08:30:00Z","v":2038,"vw":29.51464},{"c":29.51,"h":29.52,"l":29.49,"n":14,"o":29.52,"t":"2026-10-15T08:35:00Z","v":1617,"vw":29.508595},{"c":29.53,"h":29.54,"l":29.5,"n":23,"o":29.5021,"t":"2026-10-15T08:40:00Z","v":2425,"vw":29.527386},{"c":29.52,"h":29.52,"l":29.502,"n":15,"o":29.52,"t":"2026-10-15T08:45:00Z","v":1304,"vw":29.508496},{"c":29.53,"h":29.53,"l":29.5015,"n":20,"o":29.51,"t":"2026-10-15T08:50:00Z","v":4904,"vw":29.523352},{"c":29.52,"h":29.52,"l":29.51,"n":22,"o":29.52,"t":"2026-10-15T08:55:00Z","v":1717,"vw":29.515407},{"c":29.5,"h":29.5291,"l":29.5,"n":38,"o":29.5291,"t":"2026-10-15T09:00:00Z","v":2586,"vw":29.50666},{"c":29.46,"h":29.48,"l":29.46,"n":38,"o":29.48,"t":"2026-10-15T09:05:00Z","v":1793,"vw":29.463535},{"c":29.46,"h":29.47,"l":29.45,"n":20,"o":29.45,"t":"2026-10-15T09:10:00Z","v":3211,"vw":29.45769},{"c":29.44,"h":29.44,"l":29.44,"n":2,"o":29.44,"t":"2026-10-15T09:15:00Z","v":200,"vw":29.44},{"c":29.4231,"h":29.4231,"l":29.4231,"n":3,"o":29.4231,"t":"2026-10-15T09:25:00Z","v":288,"vw":29.4231},{"c":29.5,"h":29.5,"l":29.5,"n":3,"o":29.5,"t":"2026-10-15T09:35:00Z","v":383,"vw":29.5},{"c":29.465,"h":29.47,"l":29.465,"n":12,"o":29.47,"t":"2026-10-15T09:40:00Z","v":955,"vw":29.467384},{"c":29.4964,"h":29.4964,"l":29.4964,"n":5,"o":29.4964,"t":"2026-10-15T09:45:00Z","v":272,"vw":29.4964},{"c":29.49,"h":29.49,"l":29.49,"n":5,"o":29.49,"t":"2026-10-15T09:50:00Z","v":1811,"vw":29.49},{"c":29.5,"h":29.5,"l":29.5,"n":36,"o":29.5,"t":"2026-10-15T10:00:00Z","v":20748,"vw":29.5},{"c":29.52,"h":29.52,"l":29.52,"n":34,"o":29.52,"t":"2026-10-15T10:05:00Z","v":935,"vw":29.52},{"c":29.52,"h":29.53,"l":29.5049,"n":24,"o":29.53,"t":"2026-10-15T10:15:00Z","v":1318,"vw":29.514132},{"c":29.49,"h":29.5,"l":29.49,"n":18,"o":29.5,"t":"2026-10-15T10:20:00Z","v":1001,"vw":29.492177},{"c":29.46,"h":29.46,"l":29.46,"n":7,"o":29.46,"t":"2026-10-15T10:30:00Z","v":401,"vw":29.46},{"c":29.48,"h":29.49,"l":29.47,"n":26,"o":29.47,"t":"2026-10-15T10:35:00Z","v":1910,"vw":29.478441},{"c":29.49,"h":29.49,"l":29.47,"n":24,"o":29.47,"t":"2026-10-15T10:40:00Z","v":1304,"vw":29.48798},{"c":29.53,"h":29.53,"l":29.5,"n":80,"o":29.5,"t":"2026-10-15T10:45:00Z","v":3051,"vw":29.51513},{"c":29.537,"h":29.56,"l":29.537,"n":114,"o":29.54,"t":"2026-10-15T10:50:00Z","v":2940,"vw":29.550255},{"c":29.5493,"h":29.55,"l":29.54,"n":30,"o":29.54,"t":"2026-10-15T10:55:00Z","v":2483,"vw":29.547511},{"c":29.64,"h":29.65,"l":29.52,"n":706,"o":29.54,"t":"2026-10-15T11:00:00Z","v":83274,"vw":29.562451},{"c":29.6399,"h":29.64,"l":29.6102,"n":80,"o":29.64,"t":"2026-10-15T11:05:00Z","v":5402,"vw":29.633252},{"c":29.67,"h":29.6769,"l":29.6062,"n":157,"o":29.6137,"t":"2026-10-15T11:10:00Z","v":28923,"vw":29.631341},{"c":29.61,"h":29.66,"l":29.6,"n":68,"o":29.66,"t":"2026-10-15T11:15:00Z","v":5835,"vw":29.62925},{"c":29.6423,"h":29.6423,"l":29.6,"n":80,"o":29.61,"t":"2026-10-15T11:20:00Z","v":4907,"vw":29.608536},{"c":29.63,"h":29.63,"l":29.62,"n":52,"o":29.62,"t":"2026-10-15T11:25:00Z","v":2371,"vw":29.621577},{"c":29.6331,"h":29.6495,"l":29.63,"n":73,"o":29.6327,"t":"2026-10-15T11:30:00Z","v":3350,"vw":29.637941},{"c":29.63,"h":29.64,"l":29.62,"n":94,"o":29.64,"t":"2026-10-15T11:35:00Z","v":7697,"vw":29.621071},{"c":29.6,"h":29.6,"l":29.6,"n":30,"o":29.6,"t":"2026-10-15T11:40:00Z","v":2085,"vw":29.6},{"c":29.61,"h":29.61,"l":29.6,"n":129,"o":29.6,"t":"2026-10-15T11:45:00Z","v":5641,"vw":29.602753},{"c":29.61,"h":29.61,"l":29.6,"n":48,"o":29.6,"t":"2026-10-15T11:50:00Z","v":3966,"vw":29.604683},{"c":29.58,"h":29.61,"l":29.5621,"n":40,"o":29.6,"t":"2026-10-15T11:55:00Z","v":6282,"vw":29.59408},{"c":29.6,"h":29.6,"l":29.56,"n":106,"o":29.56,"t":"2026-10-15T12:00:00Z","v":6910,"vw":29.585831},{"c":29.57,"h":29.6039,"l":29.55,"n":94,"o":29.6,"t":"2026-10-15T12:05:00Z","v":13744,"vw":29.583691},{"c":29.5697,"h":29.6,"l":29.5697,"n":21,"o":29.59,"t":"2026-10-15T12:10:00Z","v":2676,"vw":29.585257},{"c":29.55,"h":29.574,"l":29.55,"n":114,"o":29.5688,"t":"2026-10-15T12:15:00Z","v":6380,"vw":29.559542},{"c":29.57,"h":29.57,"l":29.54,"n":88,"o":29.54,"t":"2026-10-15T12:20:00Z","v":3535,"vw":29.544201},{"c":29.5702,"h":29.5804,"l":29.5331,"n":67,"o":29.5331,"t":"2026-10-15T12:25:00Z","v":2671,"vw":29.559121},{"c":29.55,"h":29.57,"l":29.55,"n":51,"o":29.57,"t":"2026-10-15T12:30:00Z","v":11284,"vw":29.555934},{"c":29.5687,"h":29.5687,"l":29.49,"n":118,"o":29.54,"t":"2026-10-15T12:35:00Z","v":16017,"vw":29.520234},{"c":29.55,"h":29.55,"l":29.5228,"n":92,"o":29.54,"t":"2026-10-15T12:40:00Z","v":8450,"vw":29.545678},{"c":29.5402,"h":29.5637,"l":29.54,"n":46,"o":29.5637,"t":"2026-10-15T12:45:00Z","v":2548,"vw":29.547339},{"c":29.57,"h":29.58,"l":29.55,"n":120,"o":29.55,"t":"2026-10-15T12:50:00Z","v":12049,"vw":29.564679},{"c":29.5504,"h":29.58,"l":29.55,"n":60,"o":29.58,"t":"2026-10-15T12:55:00Z","v":6891,"vw":29.5661},{"c":29.59,"h":29.6,"l":29.55,"n":190,"o":29.5754,"t":"2026-10-15T13:00:00Z","v":16056,"vw":29.585225},{"c":29.56,"h":29.58,"l":29.55,"n":149,"o":29.58,"t":"2026-10-15T13:05:00Z","v":14074,"vw":29.557614},{"c":29.57,"h":29.58,"l":29.52,"n":122,"o":29.56,"t":"2026-10-15T13:10:00Z","v":13254,"vw":29.551548},{"c":29.57,"h":29.59,"l":29.55,"n":110,"o":29.58,"t":"2026-10-15T13:15:00Z","v":8587,"vw":29.571917},{"c":29.5682,"h":29.6,"l":29.54,"n":175,"o":29.56,"t":"2026-10-15T13:20:00Z","v":12468,"vw":29.573461},{"c":29.6,"h":29.6255,"l":29.56,"n":222,"o":29.6,"t":"2026-10-15T13:25:00Z","v":10874,"vw":29.589939},{"c":29.755,"h":29.88,"l":29.51,"n":10777,"o":29.6,"t":"2026-10-15T13:30:00Z","v":2615011,"vw":29.687845},{"c":29.565,"h":29.79,"l":29.555,"n":3739,"o":29.76,"t":"2026-10-15T13:35:00Z","v":649135,"vw":29.672005},{"c":29.655,"h":29.68,"l":29.515,"n":2812,"o":29.565,"t":"2026-10-15T13:40:00Z","v":519081,"vw":29.589852},{"c":29.685,"h":29.78,"l":29.65,"n":3214,"o":29.65,"t":"2026-10-15T13:45:00Z","v":423079,"vw":29.711086},{"c":29.76,"h":29.8,"l":29.665,"n":3415,"o":29.68,"t":"2026-10-15T13:50:00Z","v":643158,"vw":29.755156},{"c":29.825,"h":29.87,"l":29.76,"n":3145,"o":29.76,"t":"2026-10-15T13:55:00Z","v":620384,"vw":29.817882},{"c":29.835,"h":29.86,"l":29.77,"n":2886,"o":29.82,"t":"2026-10-15T14:00:00Z","v":473891,"vw":29.819275},{"c":29.755,"h":29.88,"l":29.74,"n":3554,"o":29.835,"t":"2026-10-15T14:05:00Z","v":527104,"vw":29.818408},{"c":29.775,"h":29.81,"l":29.7203,"n":3158,"o":29.75,"t":"2026-10-15T14:10:00Z","v":501080,"vw":29.771474},{"c":29.81,"h":29.825,"l":29.765,"n":2756,"o":29.775,"t":"2026-10-15T14:15:00Z","v":334281,"vw":29.797516},{"c":29.701,"h":29.82,"l":29.7,"n":2898,"o":29.81,"t":"2026-10-15T14:20:00Z","v":435444,"vw":29.776056},{"c":29.6877,"h":29.725,"l":29.6601,"n":2168,"o":29.701,"t":"2026-10-15T14:25:00Z","v":206728,"vw":29.691911},{"c":29.6112,"h":29.715,"l":29.6,"n":2735,"o":29.685,"t":"2026-10-15T14:30:00Z","v":329230,"vw":29.672733},{"c":29.6201,"h":29.68,"l":29.61,"n":2170,"o":29.615,"t":"2026-10-15T14:35:00Z","v":205852,"vw":29.648987},{"c":29.665,"h":29.67,"l":29.605,"n":2656,"o":29.63,"t":"2026-10-15T14:40:00Z","v":376613,"vw":29.635088},{"c":29.695,"h":29.7,"l":29.65,"n":2248,"o":29.665,"t":"2026-10-15T14:45:00Z","v":247136,"vw":29.676907},{"c":29.675,"h":29.71,"l":29.67,"n":1921,"o":29.695,"t":"2026-10-15T14:50:00Z","v":228693,"vw":29.685015},{"c":29.6,"h":29.69,"l":29.6,"n":2141,"o":29.675,"t":"2026-10-15T14:55:00Z","v":208993,"vw":29.647249},{"c":29.655,"h":29.69,"l":29.6,"n":2238,"o":29.605,"t":"2026-10-15T15:00:00Z","v":280460,"vw":29.666443},{"c":29.715,"h":29.74,"l":29.645,"n":2305,"o":29.655,"t":"2026-10-15T15:05:00Z","v":286626,"vw":29.700595},{"c":29.675,"h":29.74,"l":29.66,"n":1907,"o":29.715,"t":"2026-10-15T15:10:00Z","v":254921,"vw":29.711489},{"c":29.71,"h":29.73,"l":29.65,"n":2061,"o":29.675,"t":"2026-10-15T15:15:00Z","v":275154,"vw":29.691865},{"c":29.695,"h":29.72,"l":29.69,"n":1861,"o":29.705,"t":"2026-10-15T15:20:00Z","v":225706,"vw":29.707733},{"c":29.7622,"h":29.765,"l":29.69,"n":2516,"o":29.7,"t":"2026-10-15T15:25:00Z","v":366165,"vw":29.723992},{"c":29.81,"h":29.81,"l":29.74,"n":2262,"o":29.77,"t":"2026-10-15T15:30:00Z","v":334637,"vw":29.775357},{"c":29.785,"h":29.82,"l":29.78,"n":2078,"o":29.81,"t":"2026-10-15T15:35:00Z","v":256504,"vw":29.800427},{"c":29.725,"h":29.785,"l":29.71,"n":2426,"o":29.785,"t":"2026-10-15T15:40:00Z","v":500786,"vw":29.748566},{"c":29.69,"h":29.73,"l":29.665,"n":1860,"o":29.72,"t":"2026-10-15T15:45:00Z","v":215200,"vw":29.701523},{"c":29.646,"h":29.71,"l":29.64,"n":2017,"o":29.68,"t":"2026-10-15T15:50:00Z","v":299124,"vw":29.672147},{"c":29.61,"h":29.67,"l":29.61,"n":1539,"o":29.65,"t":"2026-10-15T15:55:00Z","v":144162,"vw":29.645446},{"c":29.65,"h":29.655,"l":29.61,"n":1783,"o":29.615,"t":"2026-10-15T16:00:00Z","v":215901,"vw":29.634394},{"c":29.645,"h":29.66,"l":29.64,"n":1532,"o":29.65,"t":"2026-10-15T16:05:00Z","v":191119,"vw":29.648764},{"c":29.65,"h":29.66,"l":29.63,"n":1309,"o":29.6477,"t":"2026-10-15T16:10:00Z","v":235445,"vw":29.644758},{"c":29.675,"h":29.68,"l":29.6401,"n":1453,"o":29.645,"t":"2026-10-15T16:15:00Z","v":185693,"vw":29.663454},{"c":29.7,"h":29.72,"l":29.67,"n":1522,"o":29.675,"t":"2026-10-15T16:20:00Z","v":308009,"vw":29.695504},{"c":29.725,"h":29.74,"l":29.69,"n":1391,"o":29.7,"t":"2026-10-15T16:25:00Z","v":204456,"vw":29.71484},{"c":29.755,"h":29.7699,"l":29.72,"n":2947,"o":29.725,"t":"2026-10-15T16:30:00Z","v":770825,"vw":29.749025},{"c":29.768,"h":29.776,"l":29.74,"n":1412,"o":29.75,"t":"2026-10-15T16:35:00Z","v":246452,"vw":29.752941},{"c":29.79,"h":29.82,"l":29.75,"n":1456,"o":29.77,"t":"2026-10-15T16:40:00Z","v":226178,"vw":29.786267},{"c":29.73,"h":29.785,"l":29.73,"n":1150,"o":29.785,"t":"2026-10-15T16:45:00Z","v":174995,"vw":29.751963},{"c":29.6999,"h":29.74,"l":29.695,"n":1096,"o":29.74,"t":"2026-10-15T16:50:00Z","v":176339,"vw":29.721661},{"c":29.705,"h":29.71,"l":29.695,"n":260,"o":29.695,"t":"2026-10-15T16:55:00Z","v":33943,"vw":29.703085},{"c":29.685,"h":29.7,"l":29.66,"n":1025,"o":29.695,"t":"2026-10-15T18:10:00Z","v":157271,"vw":29.675869},{"c":29.67,"h":29.69,"l":29.66,"n":1462,"o":29.685,"t":"2026-10-15T18:15:00Z","v":227059,"vw":29.677853},{"c":29.62,"h":29.68,"l":29.62,"n":1129,"o":29.67,"t":"2026-10-15T18:20:00Z","v":134463,"vw":29.653689},{"c":29.6,"h":29.625,"l":29.59,"n":1152,"o":29.62,"t":"2026-10-15T18:25:00Z","v":157644,"vw":29.603064},{"c":29.655,"h":29.66,"l":29.605,"n":1254,"o":29.605,"t":"2026-10-15T18:30:00Z","v":145673,"vw":29.635916},{"c":29.625,"h":29.66,"l":29.6224,"n":1467,"o":29.66,"t":"2026-10-15T18:35:00Z","v":182796,"vw":29.639086},{"c":29.605,"h":29.635,"l":29.59,"n":1269,"o":29.63,"t":"2026-10-15T18:40:00Z","v":241726,"vw":29.606661},{"c":29.6,"h":29.61,"l":29.58,"n":1292,"o":29.605,"t":"2026-10-15T18:45:00Z","v":205233,"vw":29.594048},{"c":29.6,"h":29.62,"l":29.6,"n":1115,"o":29.6,"t":"2026-10-15T18:50:00Z","v":116308,"vw":29.60802},{"c":29.58,"h":29.61,"l":29.57,"n":1256,"o":29.6,"t":"2026-10-15T18:55:00Z","v":138059,"vw":29.588009},{"c":29.5925,"h":29.595,"l":29.565,"n":1303,"o":29.585,"t":"2026-10-15T19:00:00Z","v":144021,"vw":29.580227},{"c":29.635,"h":29.64,"l":29.59,"n":1408,"o":29.595,"t":"2026-10-15T19:05:00Z","v":187618,"vw":29.610755},{"c":29.615,"h":29.645,"l":29.6,"n":1420,"o":29.635,"t":"2026-10-15T19:10:00Z","v":220464,"vw":29.617112},{"c":29.5984,"h":29.63,"l":29.59,"n":1694,"o":29.61,"t":"2026-10-15T19:15:00Z","v":227091,"vw":29.607464},{"c":29.59,"h":29.61,"l":29.58,"n":1459,"o":29.6,"t":"2026-10-15T19:20:00Z","v":161268,"vw":29.590973},{"c":29.595,"h":29.61,"l":29.5801,"n":1485,"o":29.592,"t":"2026-10-15T19:25:00Z","v":193861,"vw":29.594401},{"c":29.585,"h":29.62,"l":29.58,"n":1661,"o":29.595,"t":"2026-10-15T19:30:00Z","v":205194,"vw":29.596906},{"c":29.545,"h":29.59,"l":29.525,"n":2091,"o":29.585,"t":"2026-10-15T19:35:00Z","v":324484,"vw":29.549472},{"c":29.575,"h":29.58,"l":29.55,"n":2144,"o":29.55,"t":"2026-10-15T19:40:00Z","v":355895,"vw":29.566998},{"c":29.5551,"h":29.575,"l":29.54,"n":2692,"o":29.575,"t":"2026-10-15T19:45:00Z","v":484055,"vw":29.556648},{"c":29.485,"h":29.555,"l":29.48,"n":3852,"o":29.55,"t":"2026-10-15T19:50:00Z","v":695546,"vw":29.521668},{"c":29.42,"h":29.49,"l":29.42,"n":8768,"o":29.485,"t":"2026-10-15T19:55:00Z","v":1756736,"vw":29.450137},{"c":29.4254,"h":29.45,"l":29.4254,"n":195,"o":29.4267,"t":"2026-10-15T20:00:00Z","v":4130027,"vw":29.44},{"c":29.3837,"h":29.42,"l":29.38,"n":111,"o":29.4155,"t":"2026-10-15T20:05:00Z","v":2466700,"vw":29.394736},{"c":29.4016,"h":29.4016,"l":29.38,"n":19,"o":29.38,"t":"2026-10-15T20:10:00Z","v":27458,"vw":29.387085},{"c":29.4,"h":29.4,"l":29.4,"n":19,"o":29.4,"t":"2026-10-15T20:15:00Z","v":2228,"vw":29.4},{"c":29.41,"h":29.41,"l":29.41,"n":6,"o":29.41,"t":"2026-10-15T20:20:00Z","v":418,"vw":29.41},{"c":29.4423,"h":29.4423,"l":29.4,"n":5,"o":29.4,"t":"2026-10-15T20:25:00Z","v":333,"vw":29.4141},{"c":29.42,"h":29.43,"l":29.403,"n":13,"o":29.43,"t":"2026-10-15T20:30:00Z","v":2243,"vw":29.422678},{"c":29.4,"h":29.43,"l":29.4,"n":13,"o":29.43,"t":"2026-10-15T20:35:00Z","v":826,"vw":29.419856},{"c":29.41,"h":29.41,"l":29.38,"n":39,"o":29.41,"t":"2026-10-15T20:40:00Z","v":13818,"vw":29.384268},{"c":29.43,"h":29.43,"l":29.43,"n":3,"o":29.43,"t":"2026-10-15T20:45:00Z","v":536,"vw":29.43},{"c":29.4207,"h":29.4207,"l":29.4,"n":6,"o":29.4,"t":"2026-10-15T20:50:00Z","v":712,"vw":29.414786},{"c":29.38,"h":29.38,"l":29.38,"n":4,"o":29.38,"t":"2026-10-15T20:55:00Z","v":173,"vw":29.38},{"c":29.3818,"h":29.3818,"l":29.3818,"n":6,"o":29.3818,"t":"2026-10-15T21:00:00Z","v":128,"vw":29.3818}],"history":[{"c":29.08,"h":29.17,"l":28.85,"n":112601,"o":29.16,"t":"2024-10-14T04:00:00Z","v":23594180,"vw":29.026144},{"c":29.44,"h":29.74,"l":29.07,"n":134294,"o":29.09,"t":"2024-10-15T04:00:00Z","v":29009879,"vw":29.449239},{"c":29.67,"h":29.82,"l":29.43,"n":116234,"o":29.5,"t":"2024-10-16T04:00:00Z","v":28414754,"vw":29.699381},{"c":29.27,"h":29.53,"l":29.22,"n":99756,"o":29.48,"t":"2024-10-17T04:00:00Z","v":23779153,"vw":29.317499},{"c":29.22,"h":29.365,"l":29.08,"n":92412,"o":29.3,"t":"2024-10-18T04:00:00Z","v":24244872,"vw":29.202139},{"c":28.93,"h":29.22,"l":28.88,"n":121035,"o":29.22,"t":"2024-10-21T04:00:00Z","v":23395658,"vw":28.976271},{"c":28.84,"h":28.985,"l":28.6,"n":119135,"o":28.9,"t":"2024-10-22T04:00:00Z","v":29036388,"vw":28.812321},{"c":28.86,"h":29.11,"l":28.67,"n":111191,"o":28.87,"t":"2024-10-23T04:00:00Z","v":22217569,"vw":28.856832},{"c":28.64,"h":28.98,"l":28.5,"n":115117,"o":28.86,"t":"2024-10-24T04:00:00Z","v":31473587,"vw":28.657245},{"c":28.45,"h":28.73,"l":28.44,"n":113156,"o":28.68,"t":"2024-10-25T04:00:00Z","v":26091111,"vw":28.539309},{"c":28.86,"h":28.94,"l":28.56,"n":140312,"o":28.6,"t":"2024-10-28T04:00:00Z","v":37922530,"vw":28.840417},{"c":28.46,"h":29.17,"l":28.025,"n":300761,"o":29.01,"t":"2024-10-29T04:00:00Z","v":102266959,"vw":28.471729},{"c":28.52,"h":28.6,"l":28.19,"n":165198,"o":28.31,"t":"2024-10-30T04:00:00Z","v":47104024,"vw":28.385217},{"c":28.3,"h":28.64,"l":28.29,"n":135155,"o":28.45,"t":"2024-10-31T04:00:00Z","v":37909602,"vw":28.419746},{"c":28.09,"h":28.54,"l":28.05,"n":148819,"o":28.48,"t":"2024-11-01T04:00:00Z","v":46894562,"vw":28.212739},{"c":27.76,"h":28.14,"l":27.73,"n":165622,"o":28.1,"t":"2024-11-04T05:00:00Z","v":41347818,"vw":27.85813},{"c":27.99,"h":28,"l":27.58,"n":117331,"o":27.74,"t":"2024-11-05T05:00:00Z","v":44175835,"vw":27.845208},{"c":27.36,"h":27.99,"l":27.08,"n":257815,"o":27.93,"t":"2024-11-06T05:00:00Z","v":65749517,"vw":27.396155},{"c":27.46,"h":27.59,"l":27.34,"n":165611,"o":27.53,"t":"2024-11-07T05:00:00Z","v":48484777,"vw":27.446706},{"c":26.72,"h":27.15,"l":26.71,"n":207966,"o":27.11,"t":"2024-11-08T05:00:00Z","v":55951315,"vw":26.869507},{"c":26.24,"h":26.83,"l":26.22,"n":205576,"o":26.72,"t":"2024-11-11T05:00:00Z","v":54329259,"vw":26.42364},{"c":26.19,"h":26.44,"l":25.95,"n":174761,"o":26.23,"t":"2024-11-12T05:00:00Z","v":53035233,"vw":26.17624},{"c":26.72,"h":26.75,"l":25.975,"n":141134,"o":26.23,"t":"2024-11-13T05:00:00Z","v":47983088,"vw":26.475854},{"c":26.02,"h":26.85,"l":25.84,"n":158738,"o":26.74,"t":"2024-11-14T05:00:00Z","v":45262223,"vw":26.307012},{"c":24.8,"h":25.7,"l":24.48,"n":460142,"o":25.7,"t":"2024-11-15T05:00:00Z","v":131074383,"vw":24.883413},{"c":24.86,"h":25.25,"l":24.7,"n":202455,"o":24.97,"t":"2024-11-18T05:00:00Z","v":64261280,"vw":24.914638},{"c":25.1,"h":25.11,"l":24.61,"n":158906,"o":24.7,"t":"2024-11-19T05:00:00Z","v":52381212,"vw":24.944697},{"c":24.94,"h":25.1,"l":24.65,"n":152664,"o":25.07,"t":"2024-11-20T05:00:00Z","v":46177498,"vw":24.875839},{"c":25.13,"h":25.215,"l":24.775,"n":143926,"o":24.87,"t":"2024-11-21T05:00:00Z","v":45048363,"vw":25.005499},{"c":25.65,"h":25.75,"l":25.099,"n":133176,"o":25.18,"t":"2024-11-22T05:00:00Z","v":41896988,"vw":25.581576},{"c":26.17,"h":26.45,"l":25.74,"n":168675,"o":25.75,"t":"2024-11-25T05:00:00Z","v":57707647,"vw":26.102203},{"c":25.77,"h":26.24,"l":25.61,"n":123385,"o":26.16,"t":"2024-11-26T05:00:00Z","v":33001020,"vw":25.759887},{"c":25.83,"h":25.95,"l":25.7,"n":99831,"o":25.76,"t":"2024-11-27T05:00:00Z","v":28242085,"vw":25.8104},{"c":26.21,"h":26.23,"l":25.77,"n":84610,"o":25.83,"t":"2024-11-29T05:00:00Z","v":22023022,"vw":26.122941},{"c":25.82,"h":26.22,"l":25.73,"n":138391,"o":26.07,"t":"2024-12-02T05:00:00Z","v":43866360,"vw":25.838377},{"c":25.56,"h":25.9,"l":25.52,"n":122742,"o":25.83,"t":"2024-12-03T05:00:00Z","v":49064298,"vw":25.663518},{"c":25.23,"h":25.5,"l":25.18,"n":144451,"o":25.45,"t":"2024-12-04T05:00:00Z","v":42541528,"vw":25.253715},{"c":25.7,"h":25.79,"l":25.14,"n":146720,"o":25.23,"t":"2024-12-05T05:00:00Z","v":43647885,"vw":25.533339},{"c":25.73,"h":26.1,"l":25.59,"n":127121,"o":25.74,"t":"2024-12-06T05:00:00Z","v":31830727,"vw":25.776025},{"c":26.1,"h":26.44,"l":25.58,"n":138392,"o":25.76,"t":"2024-12-09T05:00:00Z","v":37464823,"vw":26.162112},{"c":25.57,"h":26.11,"l":25.51,"n":160592,"o":26.1,"t":"2024-12-10T05:00:00Z","v":43280545,"vw":25.691128},{"c":25.23,"h":25.5137,"l":25.17,"n":145890,"o":25.38,"t":"2024-12-11T05:00:00Z","v":39569365,"vw":25.305107},{"c":25.37,"h":25.48,"l":25.06,"n":112875,"o":25.18,"t":"2024-12-12T05:00:00Z","v":38705092,"vw":25.32734},{"c":25.58,"h":25.66,"l":25.26,"n":115123,"o":25.34,"t":"2024-12-13T05:00:00Z","v":29043563,"vw":25.535401},{"c":25.25,"h":25.75,"l":25.2218,"n":155153,"o":25.59,"t":"2024-12-16T05:00:00Z","v":40193951,"vw":25.462481},{"c":26.43,"h":26.46,"l":25.86,"n":245832,"o":25.9,"t":"2024-12-17T05:00:00Z","v":71440271,"vw":26.290324},{"c":25.89,"h":26.52,"l":25.86,"n":147289,"o":26.19,"t":"2024-12-18T05:00:00Z","v":47575127,"vw":26.150463},{"c":25.77,"h":26.09,"l":25.575,"n":161013,"o":25.7,"t":"2024-12-19T05:00:00Z","v":50324678,"vw":25.775403},{"c":26.36,"h":26.49,"l":25.7,"n":167812,"o":25.7,"t":"2024-12-20T05:00:00Z","v":116340073,"vw":26.308113},{"c":26.71,"h":26.75,"l":26.19,"n":129647,"o":26.36,"t":"2024-12-23T05:00:00Z","v":35350374,"vw":26.510866},{"c":26.74,"h":26.77,"l":26.3812,"n":68702,"o":26.59,"t":"2024-12-24T05:00:00Z","v":19716416,"vw":26.659332},{"c":26.56,"h":26.72,"l":26.48,"n":111404,"o":26.64,"t":"2024-12-26T05:00:00Z","v":31513727,"vw":26.582772},{"c":26.62,"h":26.85,"l":26.4225,"n":116473,"o":26.43,"t":"2024-12-27T05:00:00Z","v":35218279,"vw":26.662395},{"c":26.42,"h":26.58,"l":26.24,"n":121242,"o":26.48,"t":"2024-12-30T05:00:00Z","v":32859114,"vw":26.418297},{"c":26.53,"h":26.65,"l":26.36,"n":91812,"o":26.4,"t":"2024-12-31T05:00:00Z","v":27085473,"vw":26.504949},{"c":26.61,"h":26.86,"l":26.56,"n":112598,"o":26.75,"t":"2025-01-02T05:00:00Z","v":32899229,"vw":26.669812},{"c":26.59,"h":26.84,"l":26.5201,"n":104025,"o":26.7,"t":"2025-01-03T05:00:00Z","v":33416986,"vw":26.629784},{"c":26.89,"h":27.25,"l":26.56,"n":153279,"o":26.71,"t":"2025-01-06T05:00:00Z","v":43950971,"vw":26.927889},{"c":27.13,"h":27.57,"l":26.94,"n":144007,"o":27.01,"t":"2025-01-07T05:00:00Z","v":35029957,"vw":27.227943},{"c":26.86,"h":27.14,"l":26.23,"n":140016,"o":27.05,"t":"2025-01-08T05:00:00Z","v":35430724,"vw":26.787376},{"c":26.72,"h":27.05,"l":26.69,"n":131650,"o":26.87,"t":"2025-01-10T05:00:00Z","v":32836862,"vw":26.840704},{"c":26.8,"h":26.81,"l":26.36,"n":121715,"o":26.65,"t":"2025-01-13T05:00:00Z","v":28359600,"vw":26.614901},{"c":26.41,"h":26.87,"l":26.27,"n":107054,"o":26.81,"t":"2025-01-14T05:00:00Z","v":25856913,"vw":26.471155},{"c":26.22,"h":26.65,"l":26.21,"n":125763,"o":26.515,"t":"2025-01-15T05:00:00Z","v":35949694,"vw":26.32541},{"c":26.49,"h":26.57,"l":25.96,"n":120987,"o":26.07,"t":"2025-01-16T05:00:00Z","v":29981137,"vw":26.311699},{"c":26.3,"h":26.56,"l":26.22,"n":113253,"o":26.395,"t":"2025-01-17T05:00:00Z","v":35380330,"vw":26.355039},{"c":26.64,"h":26.64,"l":26.39,"n":124431,"o":26.45,"t":"2025-01-21T05:00:00Z","v":39745587,"vw":26.562685},{"c":26.01,"h":26.6,"l":25.97,"n":168100,"o":26.51,"t":"2025-01-22T05:00:00Z","v":41890415,"vw":26.202424},{"c":26.44,"h":26.4782,"l":25.85,"n":131855,"o":26.01,"t":"2025-01-23T05:00:00Z","v":40987046,"vw":26.285201},{"c":26.09,"h":26.2,"l":25.96,"n":119033,"o":26.02,"t":"2025-01-24T05:00:00Z","v":31300184,"vw":26.056794},{"c":26.86,"h":26.97,"l":26.18,"n":185281,"o":26.24,"t":"2025-01-27T05:00:00Z","v":50648558,"vw":26.731862},{"c":26.75,"h":26.86,"l":26.49,"n":122830,"o":26.78,"t":"2025-01-28T05:00:00Z","v":40589558,"vw":26.728096},{"c":26.62,"h":27.07,"l":26.57,"n":116133,"o":26.8,"t":"2025-01-29T05:00:00Z","v":34418182,"vw":26.718015},{"c":26.91,"h":27.01,"l":26.58,"n":114953,"o":26.66,"t":"2025-01-30T05:00:00Z","v":32289570,"vw":26.836992},{"c":26.52,"h":27.01,"l":26.42,"n":144647,"o":26.96,"t":"2025-01-31T05:00:00Z","v":37338151,"vw":26.625414},{"c":26.2,"h":26.47,"l":26.15,"n":161313,"o":26.3,"t":"2025-02-03T05:00:00Z","v":49580841,"vw":26.274445},{"c":25.87,"h":26.9168,"l":25.6,"n":274651,"o":26.1,"t":"2025-02-04T05:00:00Z","v":68610079,"vw":25.896447},{"c":26.44,"h":26.69,"l":25.7,"n":180070,"o":25.95,"t":"2025-02-05T05:00:00Z","v":50426780,"vw":26.419737},{"c":25.83,"h":26.47,"l":25.78,"n":157810,"o":26.42,"t":"2025-02-06T05:00:00Z","v":45182013,"vw":25.950153},{"c":25.74,"h":25.9599,"l":25.53,"n":142943,"o":25.86,"t":"2025-02-07T05:00:00Z","v":36467635,"vw":25.690703},{"c":25.87,"h":26.12,"l":25.51,"n":131450,"o":25.78,"t":"2025-02-10T05:00:00Z","v":39605405,"vw":25.868841},{"c":25.53,"h":25.91,"l":25.46,"n":147553,"o":25.83,"t":"2025-02-11T05:00:00Z","v":36593280,"vw":25.583953},{"c":25.47,"h":25.615,"l":25.17,"n":113349,"o":25.475,"t":"2025-02-12T05:00:00Z","v":31671613,"vw":25.477846},{"c":25.64,"h":25.74,"l":25.33,"n":116005,"o":25.49,"t":"2025-02-13T05:00:00Z","v":30612533,"vw":25.60722},{"c":25.53,"h":25.83,"l":25.47,"n":119028,"o":25.73,"t":"2025-02-14T05:00:00Z","v":33214613,"vw":25.578231},{"c":25.56,"h":25.74,"l":25.42,"n":138219,"o":25.605,"t":"2025-02-18T05:00:00Z","v":40499740,"vw":25.545441},{"c":25.89,"h":25.915,"l":25.5,"n":123958,"o":25.57,"t":"2025-02-19T05:00:00Z","v":37225981,"vw":25.794563},{"c":25.9,"h":26.08,"l":25.75,"n":135408,"o":25.86,"t":"2025-02-20T05:00:00Z","v":37138957,"vw":25.880936},{"c":26.3,"h":26.57,"l":25.845,"n":169342,"o":25.89,"t":"2025-02-21T05:00:00Z","v":54611479,"vw":26.206898},{"c":26.65,"h":26.74,"l":25.88,"n":163255,"o":26.4,"t":"2025-02-24T05:00:00Z","v":43823332,"vw":26.448202},{"c":26.74,"h":27.03,"l":26.54,"n":174947,"o":26.72,"t":"2025-02-25T05:00:00Z","v":43560142,"vw":26.799685},{"c":26.42,"h":26.78,"l":26.35,"n":119964,"o":26.68,"t":"2025-02-26T05:00:00Z","v":30103275,"vw":26.490881},{"c":26.1,"h":26.5,"l":26.0109,"n":128579,"o":26.285,"t":"2025-02-27T05:00:00Z","v":28268280,"vw":26.161627},{"c":26.43,"h":26.49,"l":25.91,"n":143064,"o":26.055,"t":"2025-02-28T05:00:00Z","v":51531747,"vw":26.260745},{"c":26.25,"h":26.895,"l":25.97,"n":199436,"o":26.37,"t":"2025-03-03T05:00:00Z","v":54048604,"vw":26.309331},{"c":25.75,"h":26.31,"l":25.67,"n":202397,"o":26.25,"t":"2025-03-04T05:00:00Z","v":51315033,"vw":25.87491},{"c":25.94,"h":26.1799,"l":25.6601,"n":142787,"o":25.7,"t":"2025-03-05T05:00:00Z","v":37062356,"vw":25.898472},{"c":26.24,"h":26.4562,"l":25.9,"n":165031,"o":25.93,"t":"2025-03-06T05:00:00Z","v":46998311,"vw":26.205996},{"c":26.73,"h":26.885,"l":26.18,"n":204911,"o":26.4,"t":"2025-03-07T05:00:00Z","v":54337680,"vw":26.66355},{"c":26.64,"h":27.24,"l":26.54,"n":228707,"o":26.64,"t":"2025-03-10T04:00:00Z","v":53013457,"vw":26.857435},{"c":25.99,"h":26.62,"l":25.87,"n":180389,"o":26.57,"t":"2025-03-11T04:00:00Z","v":44841410,"vw":26.083022},{"c":25.71,"h":25.97,"l":25.5,"n":164979,"o":25.935,"t":"2025-03-12T04:00:00Z","v":37331036,"vw":25.700375},{"c":25.6,"h":26.07,"l":25.53,"n":144550,"o":25.76,"t":"2025-03-13T04:00:00Z","v":36717859,"vw":25.736719},{"c":25.72,"h":25.76,"l":25.495,"n":122380,"o":25.62,"t":"2025-03-14T04:00:00Z","v":30298342,"vw":25.668597},{"c":26.05,"h":26.15,"l":25.585,"n":132168,"o":25.74,"t":"2025-03-17T04:00:00Z","v":32676852,"vw":25.983623},{"c":26.31,"h":26.4,"l":26.1,"n":128993,"o":26.21,"t":"2025-03-18T04:00:00Z","v":32958720,"vw":26.270489},{"c":26.21,"h":26.5,"l":26.08,"n":128586,"o":26.33,"t":"2025-03-19T04:00:00Z","v":42522707,"vw":26.263676},{"c":26.19,"h":26.295,"l":26.015,"n":112237,"o":26.245,"t":"2025-03-20T04:00:00Z","v":35378936,"vw":26.150317},{"c":26.28,"h":26.52,"l":26.01,"n":186735,"o":26.13,"t":"2025-03-21T04:00:00Z","v":349996520,"vw":26.250341},{"c":26.14,"h":26.22,"l":25.89,"n":135651,"o":26.1,"t":"2025-03-24T04:00:00Z","v":37944360,"vw":26.064932},{"c":25.55,"h":26.2,"l":25.51,"n":158337,"o":26.16,"t":"2025-03-25T04:00:00Z","v":47607587,"vw":25.720356},{"c":25.21,"h":25.65,"l":25.125,"n":195134,"o":25.52,"t":"2025-03-26T04:00:00Z","v":49578894,"vw":25.341056},{"c":25.01,"h":25.23,"l":24.83,"n":171866,"o":25.2,"t":"2025-03-27T04:00:00Z","v":51302022,"vw":25.02403},{"c":25.21,"h":25.22,"l":24.81,"n":126917,"o":25.03,"t":"2025-03-28T04:00:00Z","v":32352546,"vw":25.07712},{"c":25.34,"h":25.425,"l":24.61,"n":182559,"o":24.8,"t":"2025-03-31T04:00:00Z","v":53498107,"vw":25.103835},{"c":24.54,"h":25.345,"l":24.52,"n":215481,"o":25.29,"t":"2025-04-01T04:00:00Z","v":54444200,"vw":24.719898},{"c":24.7,"h":24.735,"l":24.31,"n":139646,"o":24.5,"t":"2025-04-02T04:00:00Z","v":41964965,"vw":24.610918},{"c":24.29,"h":24.87,"l":24.28,"n":190582,"o":24.74,"t":"2025-04-03T04:00:00Z","v":53501839,"vw":24.530368},{"c":22.97,"h":24.1,"l":22.95,"n":318984,"o":23.94,"t":"2025-04-04T04:00:00Z","v":80002493,"vw":23.285514},{"c":22.63,"h":23.155,"l":21.75,"n":362539,"o":22.14,"t":"2025-04-07T04:00:00Z","v":86106057,"vw":22.443826},{"c":21.84,"h":22.99,"l":21.44,"n":254818,"o":22.9,"t":"2025-04-08T04:00:00Z","v":72389126,"vw":22.135337},{"c":22.49,"h":22.5369,"l":20.915,"n":392650,"o":21.11,"t":"2025-04-09T04:00:00Z","v":95938858,"vw":21.746364},{"c":21.59,"h":22.27,"l":21.085,"n":260319,"o":22.26,"t":"2025-04-10T04:00:00Z","v":72960683,"vw":21.592114},{"c":21.91,"h":22,"l":21.2849,"n":201973,"o":21.59,"t":"2025-04-11T04:00:00Z","v":55078087,"vw":21.692},{"c":22.12,"h":22.23,"l":21.87,"n":205750,"o":22.08,"t":"2025-04-14T04:00:00Z","v":61900899,"vw":22.068531},{"c":22.44,"h":22.93,"l":22.125,"n":197378,"o":22.17,"t":"2025-04-15T04:00:00Z","v":51814669,"vw":22.545875},{"c":22.04,"h":22.68,"l":21.95,"n":138703,"o":22.49,"t":"2025-04-16T04:00:00Z","v":37641162,"vw":22.216937},{"c":22.14,"h":22.55,"l":22.1,"n":147717,"o":22.15,"t":"2025-04-17T04:00:00Z","v":54073683,"vw":22.307544},{"c":22.04,"h":22.17,"l":21.87,"n":118521,"o":22.125,"t":"2025-04-21T04:00:00Z","v":32021006,"vw":22.013062},{"c":22.53,"h":22.5454,"l":22.145,"n":128349,"o":22.175,"t":"2025-04-22T04:00:00Z","v":36051942,"vw":22.43723},{"c":22.39,"h":23.055,"l":22.235,"n":175695,"o":22.7799,"t":"2025-04-23T04:00:00Z","v":50781008,"vw":22.541889},{"c":22.78,"h":22.855,"l":22.23,"n":129240,"o":22.4,"t":"2025-04-24T04:00:00Z","v":35009622,"vw":22.669079},{"c":22.92,"h":23.105,"l":22.475,"n":129573,"o":22.77,"t":"2025-04-25T04:00:00Z","v":35847676,"vw":22.87764},{"c":23.05,"h":23.29,"l":22.9,"n":145899,"o":23.03,"t":"2025-04-28T04:00:00Z","v":55888877,"vw":23.06165},{"c":23.79,"h":24.12,"l":22.46,"n":309575,"o":22.83,"t":"2025-04-29T04:00:00Z","v":98540187,"vw":23.654548},{"c":24.41,"h":24.44,"l":23.98,"n":184363,"o":24.195,"t":"2025-04-30T04:00:00Z","v":53941720,"vw":24.254522},{"c":23.93,"h":24.325,"l":23.8,"n":156690,"o":24.3,"t":"2025-05-01T04:00:00Z","v":46891740,"vw":24.015087},{"c":24.2,"h":24.3,"l":23.97,"n":120049,"o":24.275,"t":"2025-05-02T04:00:00Z","v":41685764,"vw":24.169384},{"c":23.87,"h":24.25,"l":23.85,"n":128845,"o":24.2,"t":"2025-05-05T04:00:00Z","v":40811811,"vw":23.953339},{"c":22.88,"h":23.89,"l":22.845,"n":201509,"o":23.83,"t":"2025-05-06T04:00:00Z","v":60872639,"vw":23.242502},{"c":22.79,"h":23.085,"l":22.72,"n":167795,"o":22.99,"t":"2025-05-07T04:00:00Z","v":48369889,"vw":22.862055},{"c":22.97,"h":23.09,"l":22.51,"n":164131,"o":22.82,"t":"2025-05-08T04:00:00Z","v":55669822,"vw":22.903766},{"c":22.28,"h":22.6,"l":22.26,"n":148699,"o":22.51,"t":"2025-05-09T04:00:00Z","v":39059757,"vw":22.425399},{"c":23.09,"h":23.15,"l":22.18,"n":235530,"o":22.23,"t":"2025-05-12T04:00:00Z","v":77480932,"vw":22.933636},{"c":22.87,"h":22.98,"l":22.49,"n":135840,"o":22.9,"t":"2025-05-13T04:00:00Z","v":41193234,"vw":22.824243},{"c":22.02,"h":22.9,"l":21.97,"n":214689,"o":22.86,"t":"2025-05-14T04:00:00Z","v":59393961,"vw":22.181377},{"c":22.6,"h":22.6,"l":22.09,"n":143030,"o":22.2,"t":"2025-05-15T04:00:00Z","v":51800092,"vw":22.455295},{"c":22.83,"h":22.845,"l":22.45,"n":116730,"o":22.65,"t":"2025-05-16T04:00:00Z","v":37786787,"vw":22.725013},{"c":23,"h":23.03,"l":22.6401,"n":115055,"o":22.74,"t":"2025-05-19T04:00:00Z","v":31513688,"vw":22.927593},{"c":23.52,"h":23.7,"l":23.155,"n":172085,"o":23.17,"t":"2025-05-20T04:00:00Z","v":57047501,"vw":23.444107},{"c":23.04,"h":23.48,"l":23.04,"n":127522,"o":23.47,"t":"2025-05-21T04:00:00Z","v":42984721,"vw":23.231461},{"c":23.04,"h":23.16,"l":22.81,"n":126114,"o":23.04,"t":"2025-05-22T04:00:00Z","v":38602836,"vw":22.980884},{"c":23.32,"h":23.39,"l":22.88,"n":104350,"o":22.95,"t":"2025-05-23T04:00:00Z","v":35405386,"vw":23.230118},{"c":23.61,"h":23.66,"l":23.365,"n":115173,"o":23.55,"t":"2025-05-27T04:00:00Z","v":36155382,"vw":23.55934},{"c":23.18,"h":23.635,"l":23.11,"n":116660,"o":23.61,"t":"2025-05-28T04:00:00Z","v":36737175,"vw":23.291348},{"c":23.45,"h":23.45,"l":23.16,"n":100916,"o":23.325,"t":"2025-05-29T04:00:00Z","v":26210104,"vw":23.360622},{"c":23.49,"h":23.62,"l":23.16,"n":111934,"o":23.48,"t":"2025-05-30T04:00:00Z","v":56618550,"vw":23.487324},{"c":23.46,"h":23.56,"l":23.2219,"n":108747,"o":23.54,"t":"2025-06-02T04:00:00Z","v":30443927,"vw":23.412696},{"c":23.35,"h":23.54,"l":23.06,"n":113356,"o":23.38,"t":"2025-06-03T04:00:00Z","v":37887102,"vw":23.382777},{"c":23.39,"h":23.54,"l":23.35,"n":92264,"o":23.41,"t":"2025-06-04T04:00:00Z","v":24500119,"vw":23.44334},{"c":23.12,"h":23.44,"l":23.08,"n":122151,"o":23.44,"t":"2025-06-05T04:00:00Z","v":33199874,"vw":23.218427},{"c":23.35,"h":23.58,"l":23.245,"n":92313,"o":23.27,"t":"2025-06-06T04:00:00Z","v":30426242,"vw":23.426068},{"c":23.97,"h":24.14,"l":23.42,"n":134973,"o":23.44,"t":"2025-06-09T04:00:00Z","v":42542644,"vw":23.944165},{"c":24.3,"h":24.42,"l":23.96,"n":120545,"o":23.97,"t":"2025-06-10T04:00:00Z","v":40439206,"vw":24.268768},{"c":24.48,"h":24.69,"l":24.32,"n":131436,"o":24.33,"t":"2025-06-11T04:00:00Z","v":38558667,"vw":24.499173},{"c":24.84,"h":24.88,"l":24.53,"n":113104,"o":24.53,"t":"2025-06-12T04:00:00Z","v":42465423,"vw":24.779674},{"c":24.54,"h":24.95,"l":24.46,"n":138490,"o":24.785,"t":"2025-06-13T04:00:00Z","v":46368359,"vw":24.686865},{"c":24.4,"h":24.59,"l":24.28,"n":117445,"o":24.5,"t":"2025-06-16T04:00:00Z","v":35102135,"vw":24.394013},{"c":24,"h":24.32,"l":23.91,"n":125599,"o":24.27,"t":"2025-06-17T04:00:00Z","v":40408779,"vw":24.093578},{"c":23.88,"h":24.08,"l":23.77,"n":109206,"o":23.96,"t":"2025-06-18T04:00:00Z","v":37076206,"vw":23.916456},{"c":23.97,"h":24.09,"l":23.77,"n":102856,"o":24,"t":"2025-06-20T04:00:00Z","v":63098137,"vw":23.932457},{"c":24.03,"h":24.085,"l":23.765,"n":104285,"o":23.87,"t":"2025-06-23T04:00:00Z","v":31959082,"vw":23.941473},{"c":24.31,"h":24.4,"l":24.11,"n":101002,"o":24.14,"t":"2025-06-24T04:00:00Z","v":34404159,"vw":24.272224},{"c":24.26,"h":24.37,"l":24.07,"n":91888,"o":24.21,"t":"2025-06-25T04:00:00Z","v":25603316,"vw":24.236276},{"c":24.24,"h":24.43,"l":24.16,"n":92895,"o":24.315,"t":"2025-06-26T04:00:00Z","v":31835340,"vw":24.282016},{"c":24.19,"h":24.42,"l":24.08,"n":94694,"o":24.35,"t":"2025-06-27T04:00:00Z","v":39528753,"vw":24.246073},{"c":24.24,"h":24.38,"l":24.12,"n":98433,"o":24.21,"t":"2025-06-30T04:00:00Z","v":44730910,"vw":24.251746},{"c":25.04,"h":25.35,"l":24.26,"n":157452,"o":24.275,"t":"2025-07-01T04:00:00Z","v":59259857,"vw":24.986861},{"c":25.32,"h":25.36,"l":25.025,"n":125437,"o":25.13,"t":"2025-07-02T04:00:00Z","v":36772093,"vw":25.262308},{"c":25.38,"h":25.52,"l":25.2212,"n":84377,"o":25.35,"t":"2025-07-03T04:00:00Z","v":27104580,"vw":25.396316},{"c":25.24,"h":25.53,"l":25.14,"n":117234,"o":25.36,"t":"2025-07-07T04:00:00Z","v":34905924,"vw":25.290887},{"c":25.62,"h":25.96,"l":25.21,"n":151981,"o":25.24,"t":"2025-07-08T04:00:00Z","v":51275809,"vw":25.61541},{"c":25.56,"h":25.8399,"l":25.34,"n":107653,"o":25.69,"t":"2025-07-09T04:00:00Z","v":38362230,"vw":25.500599},{"c":25.78,"h":26.05,"l":25.535,"n":118657,"o":25.58,"t":"2025-07-10T04:00:00Z","v":39499242,"vw":25.848555},{"c":25.65,"h":25.715,"l":25.42,"n":99068,"o":25.65,"t":"2025-07-11T04:00:00Z","v":34864397,"vw":25.602115},{"c":25.35,"h":25.63,"l":25.34,"n":93526,"o":25.58,"t":"2025-07-14T04:00:00Z","v":25918049,"vw":25.458038},{"c":24.61,"h":25.44,"l":24.53,"n":164780,"o":25.335,"t":"2025-07-15T04:00:00Z","v":54457964,"vw":24.839374},{"c":24.61,"h":24.96,"l":24.53,"n":125162,"o":24.675,"t":"2025-07-16T04:00:00Z","v":44208932,"vw":24.696917},{"c":24.58,"h":24.78,"l":24.45,"n":132942,"o":24.49,"t":"2025-07-17T04:00:00Z","v":47393884,"vw":24.589557},{"c":24.47,"h":24.78,"l":24.39,"n":113466,"o":24.71,"t":"2025-07-18T04:00:00Z","v":36308677,"vw":24.517649},{"c":24.26,"h":24.65,"l":24.255,"n":117918,"o":24.59,"t":"2025-07-21T04:00:00Z","v":33663379,"vw":24.387283},{"c":25.14,"h":25.14,"l":24.34,"n":128120,"o":24.37,"t":"2025-07-22T04:00:00Z","v":48091579,"vw":24.907189},{"c":25.36,"h":25.53,"l":25.25,"n":119845,"o":25.38,"t":"2025-07-23T04:00:00Z","v":42073286,"vw":25.369123},{"c":25.35,"h":25.54,"l":25.26,"n":100124,"o":25.39,"t":"2025-07-24T04:00:00Z","v":25672379,"vw":25.354973},{"c":24.79,"h":24.97,"l":24.62,"n":111720,"o":24.97,"t":"2025-07-25T04:00:00Z","v":35643442,"vw":24.778248},{"c":24.31,"h":24.73,"l":24.235,"n":131110,"o":24.675,"t":"2025-07-28T04:00:00Z","v":31096625,"vw":24.428596},{"c":24.3,"h":24.33,"l":23.93,"n":129542,"o":24.31,"t":"2025-07-29T04:00:00Z","v":38499825,"vw":24.214048},{"c":23.81,"h":24.395,"l":23.795,"n":122219,"o":24.32,"t":"2025-07-30T04:00:00Z","v":35649427,"vw":24.016053},{"c":23.29,"h":23.84,"l":23.14,"n":179451,"o":23.6,"t":"2025-07-31T04:00:00Z","v":62768328,"vw":23.488135},{"c":23.49,"h":23.52,"l":23.11,"n":156574,"o":23.3,"t":"2025-08-01T04:00:00Z","v":51332709,"vw":23.377864},{"c":23.53,"h":23.68,"l":23.4,"n":158689,"o":23.44,"t":"2025-08-04T04:00:00Z","v":57010739,"vw":23.568568},{"c":24.75,"h":24.89,"l":24.27,"n":374135,"o":24.27,"t":"2025-08-05T04:00:00Z","v":113955063,"vw":24.581149},{"c":23.93,"h":24.71,"l":23.86,"n":192086,"o":24.68,"t":"2025-08-06T04:00:00Z","v":65689179,"vw":24.078639},{"c":24.23,"h":24.47,"l":23.94,"n":123039,"o":24.17,"t":"2025-08-07T04:00:00Z","v":45494359,"vw":24.223961},{"c":24.58,"h":24.61,"l":24.16,"n":101673,"o":24.2899,"t":"2025-08-08T04:00:00Z","v":36376966,"vw":24.470392},{"c":24.58,"h":24.92,"l":24.53,"n":121820,"o":24.6,"t":"2025-08-11T04:00:00Z","v":38115712,"vw":24.67077},{"c":24.65,"h":24.7684,"l":24.47,"n":107491,"o":24.655,"t":"2025-08-12T04:00:00Z","v":34412629,"vw":24.592744},{"c":25.16,"h":25.195,"l":24.743,"n":132294,"o":24.745,"t":"2025-08-13T04:00:00Z","v":40176493,"vw":25.063727},{"c":25.11,"h":25.18,"l":24.815,"n":105587,"o":25.09,"t":"2025-08-14T04:00:00Z","v":32513972,"vw":25.042828},{"c":25.14,"h":25.3,"l":24.97,"n":91373,"o":25.22,"t":"2025-08-15T04:00:00Z","v":31844848,"vw":25.138249},{"c":25.07,"h":25.23,"l":25.01,"n":81521,"o":25.14,"t":"2025-08-18T04:00:00Z","v":35623337,"vw":25.128006},{"c":25.32,"h":25.43,"l":25.1,"n":99003,"o":25.14,"t":"2025-08-19T04:00:00Z","v":29170504,"vw":25.307669},{"c":25.38,"h":25.69,"l":25.34,"n":126405,"o":25.39,"t":"2025-08-20T04:00:00Z","v":38111023,"vw":25.473907},{"c":25.74,"h":25.885,"l":25.37,"n":108451,"o":25.41,"t":"2025-08-21T04:00:00Z","v":37068082,"vw":25.734915},{"c":25.88,"h":26.11,"l":25.76,"n":115649,"o":25.9,"t":"2025-08-22T04:00:00Z","v":34560471,"vw":25.900211},{"c":25.14,"h":25.89,"l":25.11,"n":137169,"o":25.88,"t":"2025-08-25T04:00:00Z","v":32684212,"vw":25.300281},{"c":24.92,"h":25.24,"l":24.87,"n":112437,"o":25.14,"t":"2025-08-26T04:00:00Z","v":43938721,"vw":24.995104},{"c":25.07,"h":25.17,"l":24.85,"n":97398,"o":25.01,"t":"2025-08-27T04:00:00Z","v":31840305,"vw":25.017607},{"c":24.6,"h":25.07,"l":24.51,"n":131950,"o":25.07,"t":"2025-08-28T04:00:00Z","v":44306845,"vw":24.635935},{"c":24.76,"h":24.88,"l":24.511,"n":125232,"o":24.68,"t":"2025-08-29T04:00:00Z","v":37027170,"vw":24.749051},{"c":24.98,"h":25.065,"l":24.71,"n":162456,"o":24.73,"t":"2025-09-02T04:00:00Z","v":44724976,"vw":24.85767},{"c":24.79,"h":25.12,"l":24.72,"n":119841,"o":24.88,"t":"2025-09-03T04:00:00Z","v":30957575,"vw":24.826339},{"c":24.54,"h":24.78,"l":24.35,"n":145241,"o":24.78,"t":"2025-09-04T04:00:00Z","v":41695505,"vw":24.529549},{"c":24.88,"h":24.89,"l":24.505,"n":123415,"o":24.57,"t":"2025-09-05T04:00:00Z","v":34612681,"vw":24.729483},{"c":24.55,"h":24.965,"l":24.31,"n":164684,"o":24.9,"t":"2025-09-08T04:00:00Z","v":49242866,"vw":24.532795},{"c":24.71,"h":24.79,"l":24.51,"n":117669,"o":24.55,"t":"2025-09-09T04:00:00Z","v":32751305,"vw":24.698056},{"c":24.57,"h":24.65,"l":24.45,"n":107080,"o":24.64,"t":"2025-09-10T04:00:00Z","v":32975897,"vw":24.551669},{"c":24.86,"h":24.86,"l":24.54,"n":127264,"o":24.6,"t":"2025-09-11T04:00:00Z","v":36762047,"vw":24.775884},{"c":23.87,"h":24.84,"l":23.84,"n":253693,"o":24.81,"t":"2025-09-12T04:00:00Z","v":81378229,"vw":24.132922},{"c":23.97,"h":24.12,"l":23.68,"n":185628,"o":23.99,"t":"2025-09-15T04:00:00Z","v":50760174,"vw":23.902},{"c":23.9,"h":24.22,"l":23.87,"n":150330,"o":23.96,"t":"2025-09-16T04:00:00Z","v":57010792,"vw":23.959075},{"c":24.05,"h":24.39,"l":23.9,"n":153855,"o":23.98,"t":"2025-09-17T04:00:00Z","v":46351613,"vw":24.18588},{"c":24.15,"h":24.24,"l":23.955,"n":130638,"o":24.05,"t":"2025-09-18T04:00:00Z","v":34418976,"vw":24.122039},{"c":24.03,"h":24.25,"l":23.815,"n":160071,"o":24.25,"t":"2025-09-19T04:00:00Z","v":86577634,"vw":24.005308},{"c":24.04,"h":24.8,"l":24.03,"n":220928,"o":24.28,"t":"2025-09-22T04:00:00Z","v":67863310,"vw":24.380105},{"c":24.13,"h":24.36,"l":24.05,"n":143781,"o":24.1,"t":"2025-09-23T04:00:00Z","v":38955246,"vw":24.183873},{"c":24.09,"h":24.18,"l":23.98,"n":138598,"o":24.17,"t":"2025-09-24T04:00:00Z","v":39669358,"vw":24.075834},{"c":23.6,"h":24.15,"l":23.58,"n":191972,"o":24.09,"t":"2025-09-25T04:00:00Z","v":56738262,"vw":23.755046},{"c":23.76,"h":23.81,"l":23.61,"n":125895,"o":23.73,"t":"2025-09-26T04:00:00Z","v":33374526,"vw":23.709534},{"c":23.85,"h":23.86,"l":23.64,"n":146822,"o":23.79,"t":"2025-09-29T04:00:00Z","v":39184348,"vw":23.790714},{"c":25.48,"h":25.63,"l":23.81,"n":472558,"o":23.85,"t":"2025-09-30T04:00:00Z","v":164867295,"vw":24.900153},{"c":27.21,"h":27.45,"l":25.58,"n":493433,"o":25.97,"t":"2025-10-01T04:00:00Z","v":150879897,"vw":26.840338},{"c":27.08,"h":27.17,"l":26.62,"n":296151,"o":26.93,"t":"2025-10-02T04:00:00Z","v":69684073,"vw":26.927452},{"c":27.37,"h":27.69,"l":27.035,"n":247265,"o":27.2,"t":"2025-10-03T04:00:00Z","v":70524014,"vw":27.418759},{"c":26.43,"h":27.36,"l":26.3913,"n":235514,"o":27.27,"t":"2025-10-06T04:00:00Z","v":62945613,"vw":26.780009},{"c":26.27,"h":26.58,"l":26.05,"n":183816,"o":26.42,"t":"2025-10-07T04:00:00Z","v":47744194,"vw":26.315285},{"c":25.68,"h":26.5,"l":25.63,"n":199683,"o":26.42,"t":"2025-10-08T04:00:00Z","v":48693344,"vw":25.907633},{"c":25.24,"h":25.9,"l":25.21,"n":188355,"o":25.78,"t":"2025-10-09T04:00:00Z","v":47278671,"vw":25.370229},{"c":24.78,"h":25.42,"l":24.62,"n":234525,"o":25.26,"t":"2025-10-10T04:00:00Z","v":64963949,"vw":24.937535},{"c":24.73,"h":24.95,"l":24.61,"n":164450,"o":24.84,"t":"2025-10-13T04:00:00Z","v":45356617,"vw":24.784431},{"c":24.52,"h":24.79,"l":24.48,"n":158595,"o":24.65,"t":"2025-10-14T04:00:00Z","v":42277035,"vw":24.613773},{"c":24.39,"h":24.58,"l":24.21,"n":177704,"o":24.49,"t":"2025-10-15T04:00:00Z","v":47729799,"vw":24.397775},{"c":24.23,"h":24.605,"l":24.21,"n":149630,"o":24.44,"t":"2025-10-16T04:00:00Z","v":44389991,"vw":24.364537},{"c":24.51,"h":24.53,"l":24.16,"n":143079,"o":24.2,"t":"2025-10-17T04:00:00Z","v":40101861,"vw":24.373346},{"c":24.69,"h":24.73,"l":24.51,"n":142707,"o":24.57,"t":"2025-10-20T04:00:00Z","v":35856842,"vw":24.63899},{"c":24.85,"h":24.96,"l":24.6,"n":127133,"o":24.72,"t":"2025-10-21T04:00:00Z","v":40726922,"vw":24.797019},{"c":24.72,"h":24.93,"l":24.62,"n":135512,"o":24.79,"t":"2025-10-22T04:00:00Z","v":48653555,"vw":24.768025},{"c":24.67,"h":24.78,"l":24.51,"n":113820,"o":24.76,"t":"2025-10-23T04:00:00Z","v":34219069,"vw":24.638441},{"c":24.76,"h":24.829,"l":24.68,"n":106443,"o":24.695,"t":"2025-10-24T04:00:00Z","v":27424104,"vw":24.75903},{"c":24.77,"h":24.795,"l":24.63,"n":127326,"o":24.74,"t":"2025-10-27T04:00:00Z","v":34974859,"vw":24.722388},{"c":24.5,"h":24.78,"l":24.38,"n":159677,"o":24.78,"t":"2025-10-28T04:00:00Z","v":50144923,"vw":24.543117},{"c":24.29,"h":24.625,"l":24.23,"n":178753,"o":24.53,"t":"2025-10-29T04:00:00Z","v":65433332,"vw":24.441956},{"c":24.29,"h":24.7,"l":24.15,"n":233881,"o":24.31,"t":"2025-10-30T04:00:00Z","v":157446014,"vw":24.398612},{"c":24.65,"h":24.73,"l":24.16,"n":205883,"o":24.28,"t":"2025-10-31T04:00:00Z","v":132697441,"vw":24.565355},{"c":24.66,"h":24.75,"l":24.405,"n":275264,"o":24.59,"t":"2025-11-03T05:00:00Z","v":140871289,"vw":24.614954},{"c":24.3,"h":25.2,"l":24.2,"n":417890,"o":24.39,"t":"2025-11-04T05:00:00Z","v":166161967,"vw":24.552548},{"c":24.61,"h":24.67,"l":24.16,"n":214917,"o":24.38,"t":"2025-11-05T05:00:00Z","v":107240924,"vw":24.457786},{"c":24.85,"h":25.13,"l":24.5432,"n":237860,"o":24.75,"t":"2025-11-06T05:00:00Z","v":124137172,"vw":24.857931},{"c":24.43,"h":24.63,"l":24.1109,"n":213018,"o":24.33,"t":"2025-11-07T05:00:00Z","v":117794498,"vw":24.341801},{"c":24.39,"h":24.885,"l":23.91,"n":275332,"o":24.66,"t":"2025-11-10T05:00:00Z","v":148958624,"vw":24.294034},{"c":25.51,"h":25.51,"l":24.4438,"n":261723,"o":24.49,"t":"2025-11-11T05:00:00Z","v":139673794,"vw":25.069858},{"c":25.87,"h":25.945,"l":25.25,"n":254252,"o":25.395,"t":"2025-11-12T05:00:00Z","v":96008033,"vw":25.738803},{"c":25.79,"h":26.475,"l":25.67,"n":297844,"o":25.94,"t":"2025-11-13T05:00:00Z","v":123083106,"vw":25.948437},{"c":25.06,"h":25.77,"l":24.97,"n":249121,"o":25.67,"t":"2025-11-14T05:00:00Z","v":96507648,"vw":25.208878},{"c":25.08,"h":25.57,"l":24.95,"n":213589,"o":25.11,"t":"2025-11-17T05:00:00Z","v":88042246,"vw":25.282653},{"c":25.45,"h":25.51,"l":24.98,"n":201170,"o":25.05,"t":"2025-11-18T05:00:00Z","v":66511756,"vw":25.357254},{"c":24.88,"h":25.5,"l":24.72,"n":196714,"o":25.35,"t":"2025-11-19T05:00:00Z","v":62000199,"vw":24.998258},{"c":24.4,"h":25,"l":24.28,"n":205199,"o":24.89,"t":"2025-11-20T05:00:00Z","v":51983224,"vw":24.52094},{"c":25.04,"h":25.52,"l":24.585,"n":224651,"o":24.585,"t":"2025-11-21T05:00:00Z","v":73079369,"vw":25.150388},{"c":25.22,"h":25.47,"l":25.045,"n":162478,"o":25.11,"t":"2025-11-24T05:00:00Z","v":63074949,"vw":25.295968},{"c":25.72,"h":25.97,"l":25.36,"n":151898,"o":25.37,"t":"2025-11-25T05:00:00Z","v":39130262,"vw":25.679351},{"c":25.71,"h":25.8066,"l":25.58,"n":120668,"o":25.7,"t":"2025-11-26T05:00:00Z","v":33461046,"vw":25.713809},{"c":25.74,"h":25.86,"l":25.66,"n":83158,"o":25.85,"t":"2025-11-28T05:00:00Z","v":22627577,"vw":25.759316},{"c":25.27,"h":25.94,"l":25.2344,"n":175588,"o":25.76,"t":"2025-12-01T05:00:00Z","v":53198560,"vw":25.450068},{"c":25.15,"h":25.315,"l":25.04,"n":152212,"o":25.315,"t":"2025-12-02T05:00:00Z","v":43826986,"vw":25.157776},{"c":25.57,"h":25.89,"l":25.3,"n":155571,"o":25.32,"t":"2025-12-03T05:00:00Z","v":56121174,"vw":25.636977},{"c":25.7,"h":25.74,"l":25.35,"n":124481,"o":25.63,"t":"2025-12-04T05:00:00Z","v":35453966,"vw":25.622618},{"c":26.03,"h":26.12,"l":25.64,"n":158832,"o":25.77,"t":"2025-12-05T05:00:00Z","v":47443701,"vw":25.94459},{"c":25.77,"h":26.19,"l":25.76,"n":154446,"o":26.04,"t":"2025-12-08T05:00:00Z","v":45209347,"vw":25.949366},{"c":25.33,"h":26.13,"l":25.13,"n":161903,"o":26,"t":"2025-12-09T05:00:00Z","v":43483806,"vw":25.537809},{"c":25.78,"h":25.79,"l":25.22,"n":145391,"o":25.49,"t":"2025-12-10T05:00:00Z","v":43635410,"vw":25.635129},{"c":25.8,"h":26.04,"l":25.61,"n":127053,"o":25.8,"t":"2025-12-11T05:00:00Z","v":35570246,"vw":25.810423},{"c":25.85,"h":26.04,"l":25.72,"n":144369,"o":25.835,"t":"2025-12-12T05:00:00Z","v":51599710,"vw":25.844502},{"c":26.43,"h":26.65,"l":25.81,"n":206267,"o":25.82,"t":"2025-12-15T05:00:00Z","v":60360028,"vw":26.366527},{"c":25.53,"h":26.505,"l":24.92,"n":367687,"o":26.44,"t":"2025-12-16T05:00:00Z","v":111695467,"vw":25.334168},{"c":25.04,"h":25.49,"l":25.03,"n":192612,"o":25.4,"t":"2025-12-17T05:00:00Z","v":61255280,"vw":25.155706},{"c":25.04,"h":25.225,"l":24.98,"n":146745,"o":25.01,"t":"2025-12-18T05:00:00Z","v":47062505,"vw":25.063649},{"c":25.19,"h":25.52,"l":24.98,"n":163582,"o":25.01,"t":"2025-12-19T05:00:00Z","v":87589966,"vw":25.261063},{"c":25.21,"h":25.4,"l":25.13,"n":140867,"o":25.2,"t":"2025-12-22T05:00:00Z","v":38758872,"vw":25.254193},{"c":24.88,"h":25.34,"l":24.83,"n":143393,"o":25.26,"t":"2025-12-23T05:00:00Z","v":43692855,"vw":25.003782},{"c":25.03,"h":25.14,"l":24.905,"n":75789,"o":24.92,"t":"2025-12-24T05:00:00Z","v":19328545,"vw":25.052762},{"c":25.09,"h":25.11,"l":24.92,"n":93814,"o":25.015,"t":"2025-12-26T05:00:00Z","v":21617814,"vw":25.004563},{"c":25,"h":25.2,"l":24.97,"n":127381,"o":25.05,"t":"2025-12-29T05:00:00Z","v":33067670,"vw":25.057729},{"c":24.99,"h":25.0475,"l":24.92,"n":111445,"o":25.01,"t":"2025-12-30T05:00:00Z","v":28821740,"vw":24.988706},{"c":24.9,"h":25.02,"l":24.88,"n":101402,"o":24.965,"t":"2025-12-31T05:00:00Z","v":29409238,"vw":24.932541},{"c":25.18,"h":25.3,"l":24.83,"n":124336,"o":24.98,"t":"2026-01-02T05:00:00Z","v":35976669,"vw":25.116393},{"c":25.17,"h":25.4,"l":24.95,"n":173281,"o":25.2,"t":"2026-01-05T05:00:00Z","v":52563164,"vw":25.12416},{"c":25.43,"h":26.005,"l":25.185,"n":163876,"o":25.185,"t":"2026-01-06T05:00:00Z","v":50977282,"vw":25.568397},{"c":25.28,"h":25.81,"l":25.14,"n":159155,"o":25.59,"t":"2026-01-07T05:00:00Z","v":51395756,"vw":25.399577},{"c":25.29,"h":25.56,"l":25.12,"n":143769,"o":25.18,"t":"2026-01-08T05:00:00Z","v":42977333,"vw":25.317585},{"c":25.48,"h":25.55,"l":25.23,"n":136958,"o":25.34,"t":"2026-01-09T05:00:00Z","v":34190182,"vw":25.413558},{"c":25.27,"h":25.77,"l":25.085,"n":177534,"o":25.575,"t":"2026-01-12T05:00:00Z","v":50256307,"vw":25.337791},{"c":25.15,"h":25.39,"l":24.9746,"n":157176,"o":25.32,"t":"2026-01-13T05:00:00Z","v":47656110,"vw":25.090821},{"c":25.58,"h":25.71,"l":25.2035,"n":162317,"o":25.23,"t":"2026-01-14T05:00:00Z","v":53738090,"vw":25.508232},{"c":25.89,"h":25.89,"l":25.25,"n":161450,"o":25.55,"t":"2026-01-15T05:00:00Z","v":55263211,"vw":25.656649},{"c":25.65,"h":25.89,"l":25.55,"n":145940,"o":25.89,"t":"2026-01-16T05:00:00Z","v":59470570,"vw":25.686367},{"c":25.52,"h":25.65,"l":25.089,"n":163918,"o":25.43,"t":"2026-01-20T05:00:00Z","v":55425394,"vw":25.506636},{"c":25.89,"h":25.92,"l":25.38,"n":150522,"o":25.47,"t":"2026-01-21T05:00:00Z","v":47264124,"vw":25.700576},{"c":26.1,"h":26.31,"l":25.75,"n":173544,"o":25.9,"t":"2026-01-22T05:00:00Z","v":49883920,"vw":26.080274},{"c":25.65,"h":25.685,"l":25.51,"n":133668,"o":25.58,"t":"2026-01-23T05:00:00Z","v":45402334,"vw":25.61516},{"c":25.88,"h":25.92,"l":25.595,"n":148988,"o":25.63,"t":"2026-01-26T05:00:00Z","v":41441866,"vw":25.795563},{"c":26.5,"h":26.83,"l":25.9,"n":215999,"o":25.94,"t":"2026-01-27T05:00:00Z","v":75575387,"vw":26.489973},{"c":25.86,"h":26.39,"l":25.755,"n":167406,"o":26.265,"t":"2026-01-28T05:00:00Z","v":44976694,"vw":25.976693},{"c":26.1,"h":26.23,"l":25.88,"n":146578,"o":25.9,"t":"2026-01-29T05:00:00Z","v":44373803,"vw":26.090121},{"c":26.44,"h":26.47,"l":25.9,"n":147156,"o":26.13,"t":"2026-01-30T05:00:00Z","v":51599439,"vw":26.284608},{"c":26.66,"h":26.685,"l":26.3534,"n":187654,"o":26.42,"t":"2026-02-02T05:00:00Z","v":52129516,"vw":26.523141},{"c":25.77,"h":26.105,"l":25.26,"n":375705,"o":25.36,"t":"2026-02-03T05:00:00Z","v":91964912,"vw":25.735471},{"c":26.78,"h":26.98,"l":25.86,"n":302206,"o":25.88,"t":"2026-02-04T05:00:00Z","v":83025839,"vw":26.649866},{"c":26.49,"h":27.19,"l":26.46,"n":244799,"o":26.76,"t":"2026-02-05T05:00:00Z","v":72650731,"vw":26.854559},{"c":27.22,"h":27.37,"l":26.52,"n":178589,"o":26.67,"t":"2026-02-06T05:00:00Z","v":50691575,"vw":27.142891},{"c":27.05,"h":27.365,"l":26.79,"n":166342,"o":27.18,"t":"2026-02-09T05:00:00Z","v":49288175,"vw":27.017922},{"c":27.61,"h":27.73,"l":27.09,"n":170528,"o":27.175,"t":"2026-02-10T05:00:00Z","v":43760600,"vw":27.535339},{"c":27.73,"h":27.94,"l":27.31,"n":149870,"o":27.55,"t":"2026-02-11T05:00:00Z","v":41699330,"vw":27.742059},{"c":27.47,"h":27.89,"l":27.41,"n":178315,"o":27.65,"t":"2026-02-12T05:00:00Z","v":58805105,"vw":27.596209},{"c":27.58,"h":27.94,"l":27.55,"n":147320,"o":27.6,"t":"2026-02-13T05:00:00Z","v":36986727,"vw":27.734499},{"c":27.37,"h":27.87,"l":27.2,"n":159124,"o":27.84,"t":"2026-02-17T05:00:00Z","v":32119860,"vw":27.456912},{"c":27.37,"h":27.48,"l":27.205,"n":120840,"o":27.44,"t":"2026-02-18T05:00:00Z","v":24779774,"vw":27.366892},{"c":26.86,"h":27.4,"l":26.58,"n":160086,"o":27.37,"t":"2026-02-19T05:00:00Z","v":40316786,"vw":26.801158},{"c":26.65,"h":26.775,"l":26.355,"n":165959,"o":26.71,"t":"2026-02-20T05:00:00Z","v":44786926,"vw":26.565516},{"c":27.06,"h":27.105,"l":26.5,"n":147581,"o":26.555,"t":"2026-02-23T05:00:00Z","v":34175509,"vw":26.970498},{"c":27.14,"h":27.42,"l":27.08,"n":133156,"o":27.14,"t":"2026-02-24T05:00:00Z","v":34694602,"vw":27.212275},{"c":27.09,"h":27.29,"l":26.73,"n":137796,"o":27.055,"t":"2026-02-25T05:00:00Z","v":32689671,"vw":27.032603},{"c":27.1,"h":27.27,"l":26.87,"n":135280,"o":27.26,"t":"2026-02-26T05:00:00Z","v":30516810,"vw":27.095297},{"c":27.65,"h":27.67,"l":27.0901,"n":142563,"o":27.155,"t":"2026-02-27T05:00:00Z","v":41888483,"vw":27.506805},{"c":27.26,"h":27.61,"l":27.17,"n":156739,"o":27.57,"t":"2026-03-02T05:00:00Z","v":41332009,"vw":27.31576},{"c":26.58,"h":26.95,"l":26.35,"n":164915,"o":26.72,"t":"2026-03-03T05:00:00Z","v":41493434,"vw":26.648572},{"c":26.62,"h":26.78,"l":26.35,"n":131834,"o":26.765,"t":"2026-03-04T05:00:00Z","v":30901948,"vw":26.586428},{"c":26.61,"h":26.71,"l":26.2,"n":159329,"o":26.39,"t":"2026-03-05T05:00:00Z","v":38917915,"vw":26.503579},{"c":27.05,"h":27.13,"l":26.23,"n":188398,"o":26.54,"t":"2026-03-06T05:00:00Z","v":53190098,"vw":26.687356},{"c":26.81,"h":27.11,"l":26.355,"n":195033,"o":26.91,"t":"2026-03-09T04:00:00Z","v":42800021,"vw":26.659541},{"c":27.16,"h":27.29,"l":26.52,"n":172434,"o":26.82,"t":"2026-03-10T04:00:00Z","v":42823768,"vw":27.091206},{"c":27.3,"h":27.41,"l":27,"n":147885,"o":27.2,"t":"2026-03-11T04:00:00Z","v":40569026,"vw":27.209749},{"c":26.86,"h":27.12,"l":26.63,"n":143923,"o":27.11,"t":"2026-03-12T04:00:00Z","v":38551487,"vw":26.888756},{"c":26.58,"h":27.28,"l":26.575,"n":126756,"o":27.02,"t":"2026-03-13T04:00:00Z","v":34279383,"vw":26.758224},{"c":26.61,"h":26.89,"l":26.52,"n":119286,"o":26.695,"t":"2026-03-16T04:00:00Z","v":28560583,"vw":26.626513},{"c":27.45,"h":27.76,"l":26.815,"n":209768,"o":26.815,"t":"2026-03-17T04:00:00Z","v":60106393,"vw":27.378892},{"c":27.32,"h":27.38,"l":26.835,"n":161488,"o":27.14,"t":"2026-03-18T04:00:00Z","v":47486630,"vw":27.213414},{"c":27.41,"h":27.73,"l":27.25,"n":182058,"o":27.29,"t":"2026-03-19T04:00:00Z","v":47947853,"vw":27.441682},{"c":26.97,"h":27.55,"l":26.8,"n":178571,"o":27.41,"t":"2026-03-20T04:00:00Z","v":66814479,"vw":27.032798},{"c":26.77,"h":27.19,"l":26.63,"n":154090,"o":27.03,"t":"2026-03-23T04:00:00Z","v":42954523,"vw":26.831736},{"c":26.96,"h":27.13,"l":26.44,"n":133899,"o":26.6,"t":"2026-03-24T04:00:00Z","v":35613251,"vw":26.959374},{"c":27.28,"h":27.53,"l":27.04,"n":144427,"o":27.18,"t":"2026-03-25T04:00:00Z","v":37611962,"vw":27.33106},{"c":27.57,"h":27.805,"l":27.24,"n":144467,"o":27.25,"t":"2026-03-26T04:00:00Z","v":28843215,"vw":27.599317},{"c":27.04,"h":27.77,"l":27.02,"n":133715,"o":27.73,"t":"2026-03-27T04:00:00Z","v":29133040,"vw":27.281228},{"c":27.77,"h":27.82,"l":27.15,"n":177147,"o":27.42,"t":"2026-03-30T04:00:00Z","v":46704952,"vw":27.573098},{"c":28.08,"h":28.31,"l":27.785,"n":179541,"o":27.99,"t":"2026-03-31T04:00:00Z","v":44850150,"vw":28.023883},{"c":28.55,"h":28.64,"l":28.04,"n":190123,"o":28.27,"t":"2026-04-01T04:00:00Z","v":44217587,"vw":28.380665},{"c":28.32,"h":28.745,"l":28.22,"n":126326,"o":28.5,"t":"2026-04-02T04:00:00Z","v":30929028,"vw":28.438012},{"c":27.83,"h":28.23,"l":27.81,"n":121231,"o":28.19,"t":"2026-04-06T04:00:00Z","v":25179039,"vw":27.983135},{"c":27.1,"h":27.68,"l":26.78,"n":199526,"o":27.66,"t":"2026-04-07T04:00:00Z","v":46629373,"vw":27.090297},{"c":27.47,"h":27.49,"l":26.965,"n":145377,"o":27.25,"t":"2026-04-08T04:00:00Z","v":33797566,"vw":27.246108},{"c":27.22,"h":27.5,"l":27.18,"n":116284,"o":27.21,"t":"2026-04-09T04:00:00Z","v":27055606,"vw":27.301458},{"c":26.92,"h":27.36,"l":26.77,"n":132380,"o":27.32,"t":"2026-04-10T04:00:00Z","v":27891148,"vw":26.963862},{"c":27.34,"h":27.57,"l":26.68,"n":151732,"o":26.83,"t":"2026-04-13T04:00:00Z","v":44165213,"vw":27.177656},{"c":27.11,"h":27.31,"l":27.075,"n":119485,"o":27.2,"t":"2026-04-14T04:00:00Z","v":24567183,"vw":27.187981},{"c":27.19,"h":27.36,"l":26.97,"n":120434,"o":27.18,"t":"2026-04-15T04:00:00Z","v":29657226,"vw":27.180811},{"c":27.22,"h":27.48,"l":27.15,"n":106580,"o":27.205,"t":"2026-04-16T04:00:00Z","v":21913498,"vw":27.255247},{"c":27.56,"h":27.67,"l":27.12,"n":122853,"o":27.33,"t":"2026-04-17T04:00:00Z","v":30088876,"vw":27.475147},{"c":27.52,"h":27.845,"l":27.51,"n":106233,"o":27.585,"t":"2026-04-20T04:00:00Z","v":25026004,"vw":27.639544},{"c":27.31,"h":27.62,"l":27.2,"n":136503,"o":27.52,"t":"2026-04-21T04:00:00Z","v":29842014,"vw":27.404285},{"c":26.8,"h":27.39,"l":26.74,"n":155477,"o":27.35,"t":"2026-04-22T04:00:00Z","v":35256871,"vw":26.872992},{"c":26.67,"h":26.83,"l":26.38,"n":163518,"o":26.76,"t":"2026-04-23T04:00:00Z","v":38727781,"vw":26.548593},{"c":27,"h":27.299,"l":26.58,"n":168754,"o":26.69,"t":"2026-04-24T04:00:00Z","v":42508740,"vw":26.938097},{"c":26.79,"h":27.345,"l":26.79,"n":126926,"o":27.055,"t":"2026-04-27T04:00:00Z","v":34767848,"vw":26.957515},{"c":26.48,"h":27.58,"l":26.32,"n":227886,"o":27.53,"t":"2026-04-28T04:00:00Z","v":58087720,"vw":26.673499},{"c":26.26,"h":26.55,"l":26.2,"n":144176,"o":26.36,"t":"2026-04-29T04:00:00Z","v":29978467,"vw":26.320969},{"c":26.7,"h":26.91,"l":26.275,"n":138189,"o":26.389,"t":"2026-04-30T04:00:00Z","v":39091051,"vw":26.701828},{"c":26.33,"h":26.61,"l":26.29,"n":151482,"o":26.6,"t":"2026-05-01T04:00:00Z","v":29328194,"vw":26.412107},{"c":26.3,"h":26.51,"l":26.15,"n":156695,"o":26.24,"t":"2026-05-04T04:00:00Z","v":34589411,"vw":26.348149},{"c":26.45,"h":26.75,"l":26.01,"n":233398,"o":26.59,"t":"2026-05-05T04:00:00Z","v":57665642,"vw":26.328082},{"c":26.53,"h":26.68,"l":26.21,"n":153987,"o":26.56,"t":"2026-05-06T04:00:00Z","v":40365924,"vw":26.462185},{"c":26.48,"h":26.72,"l":26.16,"n":176784,"o":26.51,"t":"2026-05-07T04:00:00Z","v":48355470,"vw":26.381214},{"c":25.68,"h":26.195,"l":25.6,"n":194665,"o":26.16,"t":"2026-05-08T04:00:00Z","v":38914584,"vw":25.798884},{"c":25.81,"h":26.18,"l":25.68,"n":169895,"o":25.79,"t":"2026-05-11T04:00:00Z","v":43568618,"vw":25.874651},{"c":25.87,"h":26.09,"l":25.74,"n":137493,"o":25.82,"t":"2026-05-12T04:00:00Z","v":26828304,"vw":25.925471},{"c":25.96,"h":26.09,"l":25.64,"n":128688,"o":25.8,"t":"2026-05-13T04:00:00Z","v":39429032,"vw":25.888857},{"c":25.75,"h":26.1,"l":25.72,"n":118703,"o":26.07,"t":"2026-05-14T04:00:00Z","v":24111715,"vw":25.819219},{"c":25.33,"h":25.83,"l":25.24,"n":157584,"o":25.75,"t":"2026-05-15T04:00:00Z","v":37119750,"vw":25.395412},{"c":25.33,"h":25.3885,"l":25.19,"n":145037,"o":25.32,"t":"2026-05-18T04:00:00Z","v":34120686,"vw":25.28956},{"c":25.66,"h":25.96,"l":25.24,"n":144721,"o":25.3,"t":"2026-05-19T04:00:00Z","v":41045103,"vw":25.675074},{"c":25.79,"h":26.025,"l":25.67,"n":158585,"o":25.76,"t":"2026-05-20T04:00:00Z","v":35582305,"vw":25.831836},{"c":25.95,"h":25.96,"l":25.57,"n":106615,"o":25.765,"t":"2026-05-21T04:00:00Z","v":20189701,"vw":25.845917},{"c":25.9,"h":26.15,"l":25.76,"n":113246,"o":26,"t":"2026-05-22T04:00:00Z","v":22328986,"vw":25.934257},{"c":25.85,"h":25.9,"l":25.66,"n":136093,"o":25.87,"t":"2026-05-26T04:00:00Z","v":29094682,"vw":25.794264},{"c":26.21,"h":26.535,"l":25.85,"n":169199,"o":25.85,"t":"2026-05-27T04:00:00Z","v":39033413,"vw":26.27485},{"c":26.14,"h":26.28,"l":26.01,"n":127951,"o":26.165,"t":"2026-05-28T04:00:00Z","v":25662277,"vw":26.142622},{"c":26.18,"h":26.24,"l":25.93,"n":122368,"o":26.19,"t":"2026-05-29T04:00:00Z","v":48292764,"vw":26.127855},{"c":25.63,"h":25.91,"l":25.48,"n":162305,"o":25.9,"t":"2026-06-01T04:00:00Z","v":35563850,"vw":25.639882},{"c":25.55,"h":25.7,"l":25.27,"n":139288,"o":25.6,"t":"2026-06-02T04:00:00Z","v":31304783,"vw":25.496077},{"c":25.34,"h":25.62,"l":25.29,"n":118521,"o":25.425,"t":"2026-06-03T04:00:00Z","v":30965522,"vw":25.399821},{"c":25.69,"h":26.01,"l":25.61,"n":132506,"o":25.67,"t":"2026-06-04T04:00:00Z","v":31279871,"vw":25.758901},{"c":26.04,"h":26.21,"l":25.79,"n":155083,"o":25.85,"t":"2026-06-05T04:00:00Z","v":32227025,"vw":26.029999},{"c":25.62,"h":26.215,"l":25.6,"n":144653,"o":25.97,"t":"2026-06-08T04:00:00Z","v":42038077,"vw":25.802537},{"c":25.7,"h":25.88,"l":25.4701,"n":141986,"o":25.725,"t":"2026-06-09T04:00:00Z","v":35266726,"vw":25.693231},{"c":25.6,"h":25.8501,"l":25.58,"n":126096,"o":25.795,"t":"2026-06-10T04:00:00Z","v":30384085,"vw":25.662412},{"c":26.17,"h":26.48,"l":25.79,"n":193371,"o":25.79,"t":"2026-06-11T04:00:00Z","v":45276556,"vw":26.239279},{"c":26.21,"h":26.49,"l":26.11,"n":157482,"o":26.29,"t":"2026-06-12T04:00:00Z","v":38781399,"vw":26.238986},{"c":26,"h":26.42,"l":25.975,"n":160724,"o":26.25,"t":"2026-06-15T04:00:00Z","v":34204093,"vw":26.153662},{"c":26.04,"h":26.13,"l":25.7,"n":146352,"o":26.05,"t":"2026-06-16T04:00:00Z","v":32838118,"vw":25.995442},{"c":25.92,"h":26.28,"l":25.865,"n":138120,"o":26.025,"t":"2026-06-17T04:00:00Z","v":31125278,"vw":26.03945},{"c":25.21,"h":25.66,"l":24.94,"n":250432,"o":25.581,"t":"2026-06-18T04:00:00Z","v":119624016,"vw":25.208654},{"c":25.08,"h":25.305,"l":24.96,"n":174284,"o":25.22,"t":"2026-06-22T04:00:00Z","v":41129240,"vw":25.082266},{"c":24.72,"h":25.235,"l":24.69,"n":230726,"o":24.99,"t":"2026-06-23T04:00:00Z","v":82018052,"vw":24.846142},{"c":24.04,"h":25.11,"l":23.925,"n":283504,"o":24.795,"t":"2026-06-24T04:00:00Z","v":76972799,"vw":24.254212},{"c":23.67,"h":24.34,"l":23.62,"n":230670,"o":24.19,"t":"2026-06-25T04:00:00Z","v":57966787,"vw":23.89142},{"c":24.29,"h":24.35,"l":23.74,"n":178585,"o":23.74,"t":"2026-06-26T04:00:00Z","v":59967418,"vw":24.200762},{"c":24.37,"h":24.5,"l":24.1,"n":182725,"o":24.29,"t":"2026-06-29T04:00:00Z","v":47537477,"vw":24.317247},{"c":24.08,"h":24.46,"l":23.78,"n":172233,"o":24.43,"t":"2026-06-30T04:00:00Z","v":60055259,"vw":24.075551},{"c":23.88,"h":24.24,"l":23.74,"n":186779,"o":24.15,"t":"2026-07-01T04:00:00Z","v":49396128,"vw":23.904993},{"c":24.32,"h":24.57,"l":24.13,"n":174298,"o":24.15,"t":"2026-07-02T04:00:00Z","v":53147839,"vw":24.325065},{"c":23.72,"h":24.2,"l":23.62,"n":228717,"o":24.155,"t":"2026-07-06T04:00:00Z","v":58588154,"vw":23.757406},{"c":24.07,"h":24.35,"l":23.93,"n":160622,"o":24.05,"t":"2026-07-07T04:00:00Z","v":44109768,"vw":24.095937},{"c":24.05,"h":24.37,"l":23.89,"n":139066,"o":24.05,"t":"2026-07-08T04:00:00Z","v":38189336,"vw":24.164547},{"c":24.25,"h":24.3,"l":24.01,"n":128462,"o":24.105,"t":"2026-07-09T04:00:00Z","v":29198887,"vw":24.213051},{"c":24.17,"h":24.41,"l":24.095,"n":119199,"o":24.345,"t":"2026-07-10T04:00:00Z","v":27531324,"vw":24.245854},{"c":24.48,"h":24.72,"l":24.23,"n":142746,"o":24.28,"t":"2026-07-13T04:00:00Z","v":42961948,"vw":24.485444},{"c":24.25,"h":24.43,"l":24.135,"n":119434,"o":24.37,"t":"2026-07-14T04:00:00Z","v":40871598,"vw":24.249308},{"c":24.82,"h":24.82,"l":24.31,"n":145889,"o":24.34,"t":"2026-07-15T04:00:00Z","v":44170502,"vw":24.712152},{"c":25.14,"h":25.365,"l":24.855,"n":161024,"o":24.94,"t":"2026-07-16T04:00:00Z","v":49997569,"vw":25.133158},{"c":25.05,"h":25.65,"l":24.97,"n":141048,"o":25.4,"t":"2026-07-17T04:00:00Z","v":45637389,"vw":25.20398},{"c":24.75,"h":25.155,"l":24.72,"n":138288,"o":25.09,"t":"2026-07-20T04:00:00Z","v":38694805,"vw":24.844112},{"c":24.94,"h":25.005,"l":24.645,"n":105592,"o":24.76,"t":"2026-07-21T04:00:00Z","v":27335477,"vw":24.883646},{"c":24.82,"h":25.19,"l":24.78,"n":111758,"o":25.18,"t":"2026-07-22T04:00:00Z","v":32994441,"vw":24.947043},{"c":25.01,"h":25.1,"l":24.75,"n":112100,"o":24.89,"t":"2026-07-23T04:00:00Z","v":30882116,"vw":24.985333},{"c":24.54,"h":24.75,"l":24.51,"n":115543,"o":24.62,"t":"2026-07-24T04:00:00Z","v":28911089,"vw":24.589166},{"c":24.67,"h":24.875,"l":24.4417,"n":121395,"o":24.57,"t":"2026-07-27T04:00:00Z","v":38362500,"vw":24.723698},{"c":25.25,"h":25.5,"l":24.94,"n":172087,"o":24.97,"t":"2026-07-28T04:00:00Z","v":49935051,"vw":25.270497},{"c":25.15,"h":25.37,"l":25.061,"n":133648,"o":25.35,"t":"2026-07-29T04:00:00Z","v":30402222,"vw":25.204094},{"c":24.91,"h":24.975,"l":24.55,"n":173910,"o":24.835,"t":"2026-07-30T04:00:00Z","v":44959123,"vw":24.768245},{"c":25.01,"h":25.18,"l":24.67,"n":159089,"o":24.82,"t":"2026-07-31T04:00:00Z","v":45088351,"vw":25.005341},{"c":25.03,"h":25.39,"l":24.865,"n":184522,"o":25.15,"t":"2026-08-03T04:00:00Z","v":40602409,"vw":25.012958},{"c":25.41,"h":25.64,"l":24.7,"n":221968,"o":25.04,"t":"2026-08-04T04:00:00Z","v":62189465,"vw":25.292452},{"c":25.81,"h":25.81,"l":25.3,"n":166424,"o":25.5,"t":"2026-08-05T04:00:00Z","v":47064133,"vw":25.588039},{"c":26.2,"h":26.2,"l":25.81,"n":190169,"o":26.01,"t":"2026-08-06T04:00:00Z","v":51007369,"vw":26.009373},{"c":26.76,"h":26.76,"l":26.0503,"n":182414,"o":26.22,"t":"2026-08-07T04:00:00Z","v":42704966,"vw":26.526064},{"c":27.05,"h":27.19,"l":26.52,"n":197931,"o":26.585,"t":"2026-08-10T04:00:00Z","v":49758460,"vw":26.987663},{"c":26.62,"h":27.2,"l":26.47,"n":154494,"o":26.94,"t":"2026-08-11T04:00:00Z","v":37949341,"vw":26.691189},{"c":26.31,"h":26.435,"l":26.18,"n":141624,"o":26.385,"t":"2026-08-12T04:00:00Z","v":32572951,"vw":26.297858},{"c":26.8,"h":26.95,"l":26.41,"n":148080,"o":26.49,"t":"2026-08-13T04:00:00Z","v":35307624,"vw":26.754001},{"c":26.79,"h":26.915,"l":26.42,"n":120425,"o":26.66,"t":"2026-08-14T04:00:00Z","v":23178088,"vw":26.730571},{"c":26.87,"h":27.02,"l":26.55,"n":116018,"o":26.76,"t":"2026-08-17T04:00:00Z","v":29260197,"vw":26.86867},{"c":27.25,"h":27.395,"l":27.1,"n":145278,"o":27.15,"t":"2026-08-18T04:00:00Z","v":34639412,"vw":27.2511},{"c":28.24,"h":28.435,"l":27.58,"n":244738,"o":27.6,"t":"2026-08-19T04:00:00Z","v":59806583,"vw":28.191072},{"c":27.79,"h":28.16,"l":27.645,"n":136926,"o":28,"t":"2026-08-20T04:00:00Z","v":29281207,"vw":27.897269},{"c":28.07,"h":28.425,"l":27.655,"n":130883,"o":27.77,"t":"2026-08-21T04:00:00Z","v":37105479,"vw":28.088337},{"c":27.97,"h":28.1561,"l":27.81,"n":104697,"o":28.1,"t":"2026-08-24T04:00:00Z","v":23843205,"vw":27.979358},{"c":28.57,"h":28.58,"l":27.84,"n":129970,"o":27.915,"t":"2026-08-25T04:00:00Z","v":31904134,"vw":28.402217},{"c":28.3,"h":28.5,"l":28.145,"n":136418,"o":28.44,"t":"2026-08-26T04:00:00Z","v":35061751,"vw":28.327305},{"c":28.02,"h":28.18,"l":27.83,"n":118456,"o":27.97,"t":"2026-08-27T04:00:00Z","v":31172218,"vw":28.022511},{"c":27.96,"h":28.02,"l":27.77,"n":107557,"o":28,"t":"2026-08-28T04:00:00Z","v":27182274,"vw":27.912214},{"c":28.46,"h":28.7,"l":27.64,"n":159311,"o":27.85,"t":"2026-08-31T04:00:00Z","v":45957287,"vw":28.374054},{"c":28.55,"h":29.09,"l":28.465,"n":165276,"o":28.818,"t":"2026-09-01T04:00:00Z","v":42469637,"vw":28.663818},{"c":29.02,"h":29.09,"l":28.705,"n":151449,"o":28.79,"t":"2026-09-02T04:00:00Z","v":39267481,"vw":28.946953},{"c":28.81,"h":29.21,"l":28.44,"n":123044,"o":29.09,"t":"2026-09-03T04:00:00Z","v":26724999,"vw":28.763742},{"c":28.45,"h":28.69,"l":28.38,"n":112311,"o":28.58,"t":"2026-09-04T04:00:00Z","v":23796677,"vw":28.487571},{"c":27.79,"h":28.145,"l":27.715,"n":161636,"o":28.015,"t":"2026-09-08T04:00:00Z","v":31774013,"vw":27.888583},{"c":27.78,"h":27.975,"l":27.57,"n":130384,"o":27.76,"t":"2026-09-09T04:00:00Z","v":29136229,"vw":27.831421},{"c":27.65,"h":27.75,"l":27.4,"n":132329,"o":27.69,"t":"2026-09-10T04:00:00Z","v":28814405,"vw":27.549904},{"c":27.72,"h":27.85,"l":27.42,"n":116089,"o":27.8,"t":"2026-09-11T04:00:00Z","v":25549867,"vw":27.599983},{"c":27.72,"h":28.19,"l":27.685,"n":129304,"o":28.08,"t":"2026-09-14T04:00:00Z","v":28566909,"vw":27.78334},{"c":27.55,"h":27.66,"l":27.245,"n":135606,"o":27.615,"t":"2026-09-15T04:00:00Z","v":40443429,"vw":27.500938},{"c":27.46,"h":27.69,"l":27.36,"n":117938,"o":27.64,"t":"2026-09-16T04:00:00Z","v":26043295,"vw":27.483743},{"c":27.64,"h":27.81,"l":27.55,"n":116598,"o":27.62,"t":"2026-09-17T04:00:00Z","v":29016122,"vw":27.661591},{"c":27.66,"h":27.66,"l":27.34,"n":118643,"o":27.64,"t":"2026-09-18T04:00:00Z","v":75591357,"vw":27.611143},{"c":27.74,"h":27.92,"l":27.53,"n":123753,"o":27.65,"t":"2026-09-21T04:00:00Z","v":28770843,"vw":27.708978},{"c":27.93,"h":28,"l":27.49,"n":117746,"o":27.74,"t":"2026-09-22T04:00:00Z","v":26672606,"vw":27.854183},{"c":28.18,"h":28.23,"l":27.84,"n":128327,"o":27.96,"t":"2026-09-23T04:00:00Z","v":33809058,"vw":28.071604},{"c":28.41,"h":28.85,"l":28.2,"n":139518,"o":28.2,"t":"2026-09-24T04:00:00Z","v":34734818,"vw":28.531192},{"c":28.67,"h":28.69,"l":28.17,"n":117537,"o":28.45,"t":"2026-09-25T04:00:00Z","v":27756527,"vw":28.479212},{"c":28.72,"h":28.87,"l":28.39,"n":120481,"o":28.62,"t":"2026-09-28T04:00:00Z","v":24948625,"vw":28.665911},{"c":28.72,"h":28.76,"l":28.26,"n":135419,"o":28.6,"t":"2026-09-29T04:00:00Z","v":33316646,"vw":28.547399},{"c":28.52,"h":28.945,"l":28.52,"n":132309,"o":28.79,"t":"2026-09-30T04:00:00Z","v":33646224,"vw":28.67899},{"c":28.12,"h":28.585,"l":28.075,"n":128942,"o":28.445,"t":"2026-10-01T04:00:00Z","v":30501338,"vw":28.233892},{"c":27.8,"h":28.16,"l":27.44,"n":174371,"o":28.145,"t":"2026-10-02T04:00:00Z","v":35017938,"vw":27.746372},{"c":27.41,"h":27.72,"l":27.12,"n":159112,"o":27.65,"t":"2026-10-05T04:00:00Z","v":33014846,"vw":27.395514},{"c":27.5,"h":27.71,"l":27.2,"n":128764,"o":27.48,"t":"2026-10-06T04:00:00Z","v":24073847,"vw":27.452581},{"c":28,"h":28.17,"l":27.55,"n":136241,"o":27.62,"t":"2026-10-07T04:00:00Z","v":31222024,"vw":27.991592},{"c":27.82,"h":28,"l":27.475,"n":134951,"o":27.9,"t":"2026-10-08T04:00:00Z","v":44440784,"vw":27.767164},{"c":28.28,"h":28.285,"l":27.59,"n":118960,"o":27.61,"t":"2026-10-09T04:00:00Z","v":23211346,"vw":28.114214},{"c":28.4,"h":28.495,"l":28.28,"n":92308,"o":28.42,"t":"2026-10-12T04:00:00Z","v":18563316,"vw":28.391891},{"c":28.37,"h":28.61,"l":28.13,"n":113596,"o":28.61,"t":"2026-10-13T04:00:00Z","v":26844172,"vw":28.346632},{"c":29.21,"h":29.49,"l":28.55,"n":184872,"o":28.6,"t":"2026-10-14T04:00:00Z","v":39379358,"vw":29.190707},{"c":29.44,"h":29.88,"l":29.42,"n":149972,"o":29.57,"t":"2026-10-15T04:00:00Z","v":30012257,"vw":29.634573}],"volatilityBars":[{"c":27.99,"h":28.02,"l":27.96,"n":367,"o":28.02,"t":"2026-10-08T08:00:00Z","v":16209,"vw":27.997744},{"c":27.98,"h":27.99,"l":27.98,"n":15,"o":27.99,"t":"2026-10-08T08:15:00Z","v":420,"vw":27.984405},{"c":27.99,"h":28,"l":27.95,"n":16,"o":28,"t":"2026-10-08T08:30:00Z","v":1908,"vw":27.980381},{"c":27.95,"h":27.965,"l":27.94,"n":14,"o":27.95,"t":"2026-10-08T08:45:00Z","v":1623,"vw":27.95602},{"c":27.94,"h":27.96,"l":27.94,"n":35,"o":27.96,"t":"2026-10-08T09:00:00Z","v":2060,"vw":27.952076},{"c":27.93,"h":27.98,"l":27.93,"n":44,"o":27.94,"t":"2026-10-08T09:15:00Z","v":2725,"vw":27.95236},{"c":27.95,"h":27.95,"l":27.92,"n":6,"o":27.92,"t":"2026-10-08T09:45:00Z","v":911,"vw":27.929135},{"c":27.98,"h":27.98,"l":27.98,"n":10,"o":27.98,"t":"2026-10-08T10:00:00Z","v":362,"vw":27.98},{"c":27.95,"h":27.98,"l":27.95,"n":10,"o":27.98,"t":"2026-10-08T10:15:00Z","v":1117,"vw":27.965529},{"c":27.945,"h":27.97,"l":27.945,"n":11,"o":27.97,"t":"2026-10-08T10:45:00Z","v":503,"vw":27.961447},{"c":27.98,"h":27.99,"l":27.97,"n":31,"o":27.98,"t":"2026-10-08T11:00:00Z","v":2408,"vw":27.978253},{"c":27.96,"h":27.96,"l":27.95,"n":18,"o":27.95,"t":"2026-10-08T11:15:00Z","v":2129,"vw":27.952125},{"c":27.94,"h":27.96,"l":27.94,"n":19,"o":27.96,"t":"2026-10-08T11:45:00Z","v":1923,"vw":27.950854},{"c":27.95,"h":27.98,"l":27.95,"n":34,"o":27.98,"t":"2026-10-08T12:00:00Z","v":3801,"vw":27.960525},{"c":27.9503,"h":27.96,"l":27.9342,"n":24,"o":27.95,"t":"2026-10-08T12:15:00Z","v":16992,"vw":27.949682},{"c":27.9938,"h":28,"l":27.9531,"n":34,"o":27.97,"t":"2026-10-08T12:30:00Z","v":9677,"vw":27.987809},{"c":27.96,"h":27.97,"l":27.9542,"n":29,"o":27.97,"t":"2026-10-08T12:45:00Z","v":7374,"vw":27.961457},{"c":27.96,"h":27.99,"l":27.96,"n":39,"o":27.96,"t":"2026-10-08T13:00:00Z","v":3224,"vw":27.972923},{"c":27.85,"h":27.98,"l":27.85,"n":174,"o":27.96,"t":"2026-10-08T13:15:00Z","v":9644,"vw":27.916044},{"c":27.76,"h":28,"l":27.73,"n":8707,"o":27.9,"t":"2026-10-08T13:30:00Z","v":1630948,"vw":27.835315},{"c":27.91,"h":27.91,"l":27.745,"n":4673,"o":27.765,"t":"2026-10-08T13:45:00Z","v":571111,"vw":27.829447},{"c":27.675,"h":27.92,"l":27.63,"n":7004,"o":27.91,"t":"2026-10-08T14:00:00Z","v":1131607,"vw":27.695833},{"c":27.6,"h":27.685,"l":27.58,"n":6287,"o":27.675,"t":"2026-10-08T14:15:00Z","v":758267,"vw":27.633969},{"c":27.665,"h":27.7,"l":27.605,"n":5988,"o":27.605,"t":"2026-10-08T14:30:00Z","v":663843,"vw":27.657981},{"c":27.6163,"h":27.67,"l":27.58,"n":5486,"o":27.6623,"t":"2026-10-08T14:45:00Z","v":642374,"vw":27.624558},{"c":27.585,"h":27.63,"l":27.54,"n":6123,"o":27.615,"t":"2026-10-08T15:00:00Z","v":953463,"vw":27.580935},{"c":27.58,"h":27.61,"l":27.55,"n":6261,"o":27.585,"t":"2026-10-08T15:15:00Z","v":916261,"vw":27.574605},{"c":27.5816,"h":27.615,"l":27.56,"n":5659,"o":27.585,"t":"2026-10-08T15:30:00Z","v":1006488,"vw":27.586759},{"c":27.525,"h":27.6,"l":27.52,"n":5062,"o":27.58,"t":"2026-10-08T15:45:00Z","v":842135,"vw":27.566483},{"c":27.485,"h":27.55,"l":27.475,"n":4851,"o":27.525,"t":"2026-10-08T16:00:00Z","v":635356,"vw":27.519688},{"c":27.515,"h":27.58,"l":27.48,"n":4645,"o":27.485,"t":"2026-10-08T16:15:00Z","v":943673,"vw":27.535512},{"c":27.505,"h":27.52,"l":27.48,"n":3431,"o":27.515,"t":"2026-10-08T16:30:00Z","v":596879,"vw":27.502531},{"c":27.7192,"h":27.72,"l":27.505,"n":4217,"o":27.505,"t":"2026-10-08T16:45:00Z","v":916938,"vw":27.606059},{"c":27.645,"h":27.755,"l":27.64,"n":4127,"o":27.72,"t":"2026-10-08T17:00:00Z","v":776509,"vw":27.721018},{"c":27.729,"h":27.75,"l":27.635,"n":3247,"o":27.645,"t":"2026-10-08T17:15:00Z","v":395276,"vw":27.694878},{"c":27.745,"h":27.75,"l":27.69,"n":3244,"o":27.725,"t":"2026-10-08T17:30:00Z","v":560900,"vw":27.725688},{"c":27.795,"h":27.795,"l":27.7319,"n":3744,"o":27.745,"t":"2026-10-08T17:45:00Z","v":633975,"vw":27.760136},{"c":27.815,"h":27.83,"l":27.77,"n":4081,"o":27.795,"t":"2026-10-08T18:00:00Z","v":947225,"vw":27.801079},{"c":27.7986,"h":27.83,"l":27.76,"n":3262,"o":27.815,"t":"2026-10-08T18:15:00Z","v":672434,"vw":27.792684},{"c":27.865,"h":27.88,"l":27.785,"n":3192,"o":27.795,"t":"2026-10-08T18:30:00Z","v":638162,"vw":27.84108},{"c":27.82,"h":27.87,"l":27.79,"n":3816,"o":27.865,"t":"2026-10-08T18:45:00Z","v":654062,"vw":27.818026},{"c":27.875,"h":27.89,"l":27.8,"n":3927,"o":27.815,"t":"2026-10-08T19:00:00Z","v":783967,"vw":27.829702},{"c":27.86,"h":27.88,"l":27.825,"n":3656,"o":27.8739,"t":"2026-10-08T19:15:00Z","v":504661,"vw":27.853526},{"c":27.855,"h":27.87,"l":27.79,"n":5587,"o":27.86,"t":"2026-10-08T19:30:00Z","v":761220,"vw":27.82841},{"c":27.84,"h":27.85,"l":27.78,"n":12600,"o":27.85,"t":"2026-10-08T19:45:00Z","v":2456281,"vw":27.817225},{"c":27.82,"h":27.82,"l":27.82,"n":108,"o":27.82,"t":"2026-10-08T20:00:00Z","v":21452354,"vw":27.82},{"c":27.82,"h":27.82,"l":27.81,"n":17,"o":27.82,"t":"2026-10-08T20:15:00Z","v":1272,"vw":27.812717},{"c":27.8179,"h":27.8179,"l":27.8,"n":8,"o":27.8169,"t":"2026-10-08T20:30:00Z","v":2312,"vw":27.815328},{"c":27.8,"h":27.8,"l":27.8,"n":14,"o":27.8,"t":"2026-10-08T20:45:00Z","v":2274,"vw":27.8},{"c":27.79,"h":27.79,"l":27.79,"n":5,"o":27.79,"t":"2026-10-08T21:00:00Z","v":596,"vw":27.79},{"c":27.8014,"h":27.81,"l":27.724,"n":16,"o":27.724,"t":"2026-10-08T21:15:00Z","v":3750,"vw":27.72889},{"c":27.7438,"h":27.77,"l":27.7438,"n":10,"o":27.77,"t":"2026-10-08T21:30:00Z","v":646,"vw":27.763768},{"c":27.88,"h":27.88,"l":27.7355,"n":19,"o":27.7355,"t":"2026-10-08T21:45:00Z","v":3341,"vw":27.8222},{"c":27.7824,"h":27.7824,"l":27.7824,"n":4,"o":27.7824,"t":"2026-10-08T22:00:00Z","v":313,"vw":27.7824},{"c":27.8223,"h":27.8223,"l":27.8223,"n":3,"o":27.8223,"t":"2026-10-08T22:15:00Z","v":504,"vw":27.8223},{"c":27.7701,"h":27.82,"l":27.7701,"n":30,"o":27.82,"t":"2026-10-08T22:30:00Z","v":100822,"vw":27.775115},{"c":27.77,"h":27.81,"l":27.77,"n":19,"o":27.81,"t":"2026-10-08T22:45:00Z","v":3897,"vw":27.772932},{"c":27.76,"h":27.76,"l":27.76,"n":4,"o":27.76,"t":"2026-10-08T23:00:00Z","v":3064,"vw":27.76},{"c":27.81,"h":27.81,"l":27.76,"n":14,"o":27.79,"t":"2026-10-08T23:30:00Z","v":1107,"vw":27.770617},{"c":27.81,"h":27.8154,"l":27.81,"n":3,"o":27.8154,"t":"2026-10-08T23:45:00Z","v":844,"vw":27.810979},{"c":27.82,"h":27.82,"l":27.72,"n":196,"o":27.76,"t":"2026-10-09T08:00:00Z","v":9804,"vw":27.785593},{"c":27.8,"h":27.81,"l":27.7908,"n":12,"o":27.8,"t":"2026-10-09T08:45:00Z","v":1981,"vw":27.801017},{"c":27.795,"h":27.8,"l":27.795,"n":3,"o":27.8,"t":"2026-10-09T09:00:00Z","v":2591,"vw":27.799807},{"c":27.8,"h":27.84,"l":27.79,"n":30,"o":27.82,"t":"2026-10-09T09:30:00Z","v":5516,"vw":27.826979},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-10-09T09:45:00Z","v":501,"vw":27.8},{"c":27.79,"h":27.79,"l":27.79,"n":2,"o":27.79,"t":"2026-10-09T10:00:00Z","v":219,"vw":27.79},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-10-09T10:15:00Z","v":100,"vw":27.8},{"c":27.8,"h":27.8,"l":27.8,"n":4,"o":27.8,"t":"2026-10-09T10:30:00Z","v":284,"vw":27.8},{"c":27.805,"h":27.805,"l":27.79,"n":4,"o":27.79,"t":"2026-10-09T10:45:00Z","v":379,"vw":27.800822},{"c":27.8,"h":27.81,"l":27.8,"n":27,"o":27.8,"t":"2026-10-09T11:00:00Z","v":11440,"vw":27.800682},{"c":27.79,"h":27.81,"l":27.78,"n":61,"o":27.81,"t":"2026-10-09T11:30:00Z","v":4361,"vw":27.796667},{"c":27.76,"h":27.77,"l":27.75,"n":32,"o":27.77,"t":"2026-10-09T11:45:00Z","v":15381,"vw":27.766014},{"c":27.72,"h":27.7721,"l":27.71,"n":76,"o":27.76,"t":"2026-10-09T12:00:00Z","v":7089,"vw":27.748561},{"c":27.74,"h":27.773,"l":27.74,"n":27,"o":27.75,"t":"2026-10-09T12:15:00Z","v":4274,"vw":27.75265},{"c":27.68,"h":27.7386,"l":27.68,"n":95,"o":27.7363,"t":"2026-10-09T12:30:00Z","v":951374,"vw":27.717541},{"c":27.6913,"h":27.73,"l":27.68,"n":34,"o":27.7,"t":"2026-10-09T12:45:00Z","v":13791,"vw":27.68615},{"c":27.7469,"h":27.75,"l":27.7,"n":48,"o":27.71,"t":"2026-10-09T13:00:00Z","v":15184,"vw":27.722238},{"c":27.62,"h":27.74,"l":27.61,"n":171,"o":27.74,"t":"2026-10-09T13:15:00Z","v":17616,"vw":27.688876},{"c":27.915,"h":27.99,"l":27.59,"n":7758,"o":27.61,"t":"2026-10-09T13:30:00Z","v":1656400,"vw":27.803543},{"c":28.0803,"h":28.12,"l":27.915,"n":5852,"o":27.915,"t":"2026-10-09T13:45:00Z","v":1037471,"vw":28.017318},{"c":28.055,"h":28.16,"l":28.04,"n":5401,"o":28.085,"t":"2026-10-09T14:00:00Z","v":832533,"vw":28.11148},{"c":28.065,"h":28.08,"l":27.955,"n":4808,"o":28.055,"t":"2026-10-09T14:15:00Z","v":536657,"vw":28.031831},{"c":27.955,"h":28.065,"l":27.95,"n":4958,"o":28.065,"t":"2026-10-09T14:30:00Z","v":605540,"vw":28.011269},{"c":27.855,"h":27.959,"l":27.82,"n":4571,"o":27.9501,"t":"2026-10-09T14:45:00Z","v":538733,"vw":27.8699},{"c":27.975,"h":28,"l":27.85,"n":4558,"o":27.855,"t":"2026-10-09T15:00:00Z","v":663303,"vw":27.930022},{"c":27.98,"h":28.02,"l":27.93,"n":4691,"o":27.975,"t":"2026-10-09T15:15:00Z","v":551986,"vw":27.982051},{"c":28.04,"h":28.08,"l":27.95,"n":5526,"o":27.985,"t":"2026-10-09T15:30:00Z","v":1009141,"vw":28.009116},{"c":28.035,"h":28.05,"l":28,"n":3875,"o":28.035,"t":"2026-10-09T15:45:00Z","v":537392,"vw":28.028708},{"c":28.06,"h":28.08,"l":28,"n":3716,"o":28.045,"t":"2026-10-09T16:00:00Z","v":362034,"vw":28.036804},{"c":28.135,"h":28.14,"l":28.055,"n":3811,"o":28.06,"t":"2026-10-09T16:15:00Z","v":675516,"vw":28.101656},{"c":28.155,"h":28.18,"l":28.11,"n":3416,"o":28.135,"t":"2026-10-09T16:30:00Z","v":515758,"vw":28.145543},{"c":28.085,"h":28.17,"l":28.07,"n":4132,"o":28.155,"t":"2026-10-09T16:45:00Z","v":557305,"vw":28.111078},{"c":28.184,"h":28.1855,"l":28.09,"n":3451,"o":28.09,"t":"2026-10-09T17:00:00Z","v":776389,"vw":28.130216},{"c":28.165,"h":28.185,"l":28.13,"n":3073,"o":28.185,"t":"2026-10-09T17:15:00Z","v":530605,"vw":28.158118},{"c":28.225,"h":28.24,"l":28.165,"n":3676,"o":28.165,"t":"2026-10-09T17:30:00Z","v":447594,"vw":28.215008},{"c":28.24,"h":28.24,"l":28.2,"n":3137,"o":28.225,"t":"2026-10-09T17:45:00Z","v":291853,"vw":28.221651},{"c":28.215,"h":28.24,"l":28.2,"n":2904,"o":28.24,"t":"2026-10-09T18:00:00Z","v":341526,"vw":28.221538},{"c":28.185,"h":28.22,"l":28.175,"n":2849,"o":28.215,"t":"2026-10-09T18:15:00Z","v":375510,"vw":28.194068},{"c":28.1699,"h":28.22,"l":28.155,"n":3003,"o":28.185,"t":"2026-10-09T18:30:00Z","v":406813,"vw":28.190039},{"c":28.16,"h":28.2,"l":28.14,"n":3334,"o":28.17,"t":"2026-10-09T18:45:00Z","v":616202,"vw":28.164775},{"c":28.15,"h":28.18,"l":28.14,"n":2812,"o":28.165,"t":"2026-10-09T19:00:00Z","v":460132,"vw":28.15617},{"c":28.185,"h":28.2,"l":28.14,"n":3828,"o":28.1401,"t":"2026-10-09T19:15:00Z","v":507790,"vw":28.183539},{"c":28.26,"h":28.26,"l":28.175,"n":5054,"o":28.1899,"t":"2026-10-09T19:30:00Z","v":723392,"vw":28.224559},{"c":28.27,"h":28.285,"l":28.23,"n":12774,"o":28.25,"t":"2026-10-09T19:45:00Z","v":2481783,"vw":28.260645},{"c":28.2033,"h":28.28,"l":28.2033,"n":119,"o":28.28,"t":"2026-10-09T20:00:00Z","v":3329898,"vw":28.279982},{"c":28.1305,"h":28.24,"l":28.1305,"n":92,"o":28.2315,"t":"2026-10-09T20:15:00Z","v":15994,"vw":28.184322},{"c":28.24,"h":28.24,"l":28.23,"n":9,"o":28.24,"t":"2026-10-09T20:30:00Z","v":1264,"vw":28.234304},{"c":28.24,"h":28.25,"l":28.2025,"n":46,"o":28.23,"t":"2026-10-09T20:45:00Z","v":4738,"vw":28.231189},{"c":28.24,"h":28.24,"l":28.2331,"n":24,"o":28.24,"t":"2026-10-09T21:00:00Z","v":3737,"vw":28.237635},{"c":28.23,"h":28.23,"l":28.23,"n":8,"o":28.23,"t":"2026-10-09T21:15:00Z","v":287,"vw":28.23},{"c":28.25,"h":28.25,"l":28.23,"n":12,"o":28.23,"t":"2026-10-09T21:30:00Z","v":998,"vw":28.243423},{"c":28.25,"h":28.25,"l":28.25,"n":2,"o":28.25,"t":"2026-10-09T21:45:00Z","v":110,"vw":28.25},{"c":28.2,"h":28.2,"l":28.2,"n":5,"o":28.2,"t":"2026-10-09T22:00:00Z","v":106,"vw":28.2},{"c":28.25,"h":28.26,"l":28.2032,"n":35,"o":28.2254,"t":"2026-10-09T22:15:00Z","v":7778,"vw":28.232646},{"c":28.279,"h":28.28,"l":28.26,"n":42,"o":28.28,"t":"2026-10-09T22:30:00Z","v":4532,"vw":28.269879},{"c":28.2631,"h":28.2631,"l":28.26,"n":8,"o":28.26,"t":"2026-10-09T23:00:00Z","v":2985,"vw":28.260525},{"c":28.26,"h":28.27,"l":28.26,"n":12,"o":28.27,"t":"2026-10-09T23:15:00Z","v":929,"vw":28.263527},{"c":28.27,"h":28.27,"l":28.26,"n":15,"o":28.26,"t":"2026-10-09T23:30:00Z","v":730,"vw":28.261502},{"c":28.2667,"h":28.2667,"l":28.2446,"n":3,"o":28.2446,"t":"2026-10-09T23:45:00Z","v":802,"vw":28.258413},{"c":28.36,"h":28.36,"l":28.26,"n":449,"o":28.3,"t":"2026-10-12T08:00:00Z","v":39573,"vw":28.317852},{"c":28.37,"h":28.39,"l":28.34,"n":32,"o":28.36,"t":"2026-10-12T08:15:00Z","v":4997,"vw":28.375859},{"c":28.37,"h":28.37,"l":28.37,"n":7,"o":28.37,"t":"2026-10-12T08:30:00Z","v":1092,"vw":28.37},{"c":28.4073,"h":28.43,"l":28.385,"n":69,"o":28.385,"t":"2026-10-12T08:45:00Z","v":9687,"vw":28.411588},{"c":28.37,"h":28.41,"l":28.36,"n":17,"o":28.41,"t":"2026-10-12T09:00:00Z","v":2980,"vw":28.40234},{"c":28.33,"h":28.33,"l":28.33,"n":3,"o":28.33,"t":"2026-10-12T09:30:00Z","v":418,"vw":28.33},{"c":28.35,"h":28.36,"l":28.35,"n":16,"o":28.36,"t":"2026-10-12T09:45:00Z","v":2027,"vw":28.353247},{"c":28.35,"h":28.35,"l":28.34,"n":10,"o":28.34,"t":"2026-10-12T10:00:00Z","v":583,"vw":28.347778},{"c":28.34,"h":28.35,"l":28.34,"n":2,"o":28.35,"t":"2026-10-12T10:15:00Z","v":350,"vw":28.347143},{"c":28.35,"h":28.37,"l":28.32,"n":63,"o":28.34,"t":"2026-10-12T10:30:00Z","v":4844,"vw":28.361263},{"c":28.37,"h":28.37,"l":28.32,"n":126,"o":28.32,"t":"2026-10-12T10:45:00Z","v":1840,"vw":28.329058},{"c":28.34,"h":28.34,"l":28.29,"n":71,"o":28.31,"t":"2026-10-12T11:00:00Z","v":18959,"vw":28.317672},{"c":28.36,"h":28.3638,"l":28.35,"n":28,"o":28.35,"t":"2026-10-12T11:15:00Z","v":4649,"vw":28.35842},{"c":28.3505,"h":28.36,"l":28.3503,"n":11,"o":28.36,"t":"2026-10-12T11:30:00Z","v":1393,"vw":28.351704},{"c":28.34,"h":28.36,"l":28.3301,"n":18,"o":28.3301,"t":"2026-10-12T11:45:00Z","v":2386,"vw":28.354216},{"c":28.34,"h":28.34,"l":28.34,"n":7,"o":28.34,"t":"2026-10-12T12:00:00Z","v":231,"vw":28.34},{"c":28.42,"h":28.4285,"l":28.37,"n":113,"o":28.37,"t":"2026-10-12T12:15:00Z","v":11509,"vw":28.409765},{"c":28.41,"h":28.44,"l":28.41,"n":90,"o":28.418,"t":"2026-10-12T12:30:00Z","v":9162,"vw":28.423044},{"c":28.3901,"h":28.42,"l":28.3901,"n":72,"o":28.42,"t":"2026-10-12T12:45:00Z","v":6342,"vw":28.405676},{"c":28.37,"h":28.3986,"l":28.37,"n":61,"o":28.395,"t":"2026-10-12T13:00:00Z","v":4600,"vw":28.387276},{"c":28.37,"h":28.41,"l":28.37,"n":117,"o":28.38,"t":"2026-10-12T13:15:00Z","v":12496,"vw":28.385422},{"c":28.445,"h":28.495,"l":28.2914,"n":7669,"o":28.42,"t":"2026-10-12T13:30:00Z","v":1481999,"vw":28.405078},{"c":28.435,"h":28.475,"l":28.28,"n":4327,"o":28.45,"t":"2026-10-12T13:45:00Z","v":1585834,"vw":28.379478},{"c":28.385,"h":28.47,"l":28.345,"n":5029,"o":28.435,"t":"2026-10-12T14:00:00Z","v":584166,"vw":28.400386},{"c":28.36,"h":28.4,"l":28.34,"n":4089,"o":28.385,"t":"2026-10-12T14:15:00Z","v":401223,"vw":28.374567},{"c":28.3119,"h":28.37,"l":28.28,"n":3716,"o":28.365,"t":"2026-10-12T14:30:00Z","v":446049,"vw":28.322274},{"c":28.3118,"h":28.365,"l":28.305,"n":3381,"o":28.315,"t":"2026-10-12T14:45:00Z","v":325846,"vw":28.338804},{"c":28.345,"h":28.37,"l":28.29,"n":3540,"o":28.315,"t":"2026-10-12T15:00:00Z","v":378993,"vw":28.326959},{"c":28.385,"h":28.39,"l":28.32,"n":3526,"o":28.34,"t":"2026-10-12T15:15:00Z","v":311234,"vw":28.354981},{"c":28.365,"h":28.4,"l":28.36,"n":3857,"o":28.385,"t":"2026-10-12T15:30:00Z","v":429110,"vw":28.384525},{"c":28.345,"h":28.38,"l":28.34,"n":2837,"o":28.365,"t":"2026-10-12T15:45:00Z","v":304638,"vw":28.358432},{"c":28.335,"h":28.38,"l":28.33,"n":3178,"o":28.35,"t":"2026-10-12T16:00:00Z","v":349935,"vw":28.355015},{"c":28.35,"h":28.37,"l":28.33,"n":2648,"o":28.335,"t":"2026-10-12T16:15:00Z","v":276689,"vw":28.349212},{"c":28.355,"h":28.37,"l":28.33,"n":1966,"o":28.3513,"t":"2026-10-12T16:30:00Z","v":222628,"vw":28.349144},{"c":28.425,"h":28.43,"l":28.35,"n":2453,"o":28.355,"t":"2026-10-12T16:45:00Z","v":351082,"vw":28.399207},{"c":28.415,"h":28.43,"l":28.38,"n":2160,"o":28.43,"t":"2026-10-12T17:00:00Z","v":316975,"vw":28.410612},{"c":28.4201,"h":28.44,"l":28.41,"n":2042,"o":28.415,"t":"2026-10-12T17:15:00Z","v":233803,"vw":28.418693},{"c":28.385,"h":28.45,"l":28.33,"n":2968,"o":28.425,"t":"2026-10-12T17:30:00Z","v":587248,"vw":28.384148},{"c":28.385,"h":28.4,"l":28.3627,"n":1968,"o":28.39,"t":"2026-10-12T17:45:00Z","v":187786,"vw":28.383109},{"c":28.405,"h":28.42,"l":28.3701,"n":2236,"o":28.39,"t":"2026-10-12T18:00:00Z","v":305482,"vw":28.39414},{"c":28.39,"h":28.41,"l":28.39,"n":2061,"o":28.4088,"t":"2026-10-12T18:15:00Z","v":204639,"vw":28.402473},{"c":28.415,"h":28.42,"l":28.385,"n":2150,"o":28.3901,"t":"2026-10-12T18:30:00Z","v":218355,"vw":28.398614},{"c":28.45,"h":28.45,"l":28.41,"n":2289,"o":28.42,"t":"2026-10-12T18:45:00Z","v":226965,"vw":28.432172},{"c":28.4401,"h":28.48,"l":28.435,"n":3046,"o":28.45,"t":"2026-10-12T19:00:00Z","v":381942,"vw":28.460169},{"c":28.4,"h":28.455,"l":28.39,"n":3003,"o":28.445,"t":"2026-10-12T19:15:00Z","v":361560,"vw":28.418126},{"c":28.445,"h":28.46,"l":28.4,"n":4013,"o":28.4,"t":"2026-10-12T19:30:00Z","v":460584,"vw":28.430594},{"c":28.41,"h":28.46,"l":28.38,"n":9556,"o":28.45,"t":"2026-10-12T19:45:00Z","v":1595520,"vw":28.416656},{"c":28.41,"h":28.41,"l":28.4,"n":110,"o":28.4,"t":"2026-10-12T20:00:00Z","v":3499029,"vw":28.400005},{"c":28.4269,"h":28.43,"l":28.4003,"n":27,"o":28.42,"t":"2026-10-12T20:15:00Z","v":3717,"vw":28.418638},{"c":28.41,"h":28.43,"l":28.41,"n":16,"o":28.41,"t":"2026-10-12T20:30:00Z","v":3940,"vw":28.426636},{"c":28.43,"h":28.43,"l":28.41,"n":15,"o":28.41,"t":"2026-10-12T20:45:00Z","v":826,"vw":28.419603},{"c":28.3306,"h":28.43,"l":28.3306,"n":72,"o":28.43,"t":"2026-10-12T21:00:00Z","v":13545,"vw":28.349043},{"c":28.42,"h":28.42,"l":28.3124,"n":12,"o":28.38,"t":"2026-10-12T21:15:00Z","v":3586,"vw":28.346196},{"c":28.3344,"h":28.4153,"l":28.3344,"n":16,"o":28.37,"t":"2026-10-12T21:30:00Z","v":2664,"vw":28.362722},{"c":28.35,"h":28.35,"l":28.35,"n":3,"o":28.35,"t":"2026-10-12T22:00:00Z","v":202,"vw":28.35},{"c":28.41,"h":28.41,"l":28.38,"n":22,"o":28.4,"t":"2026-10-12T22:15:00Z","v":1551,"vw":28.404071},{"c":28.39,"h":28.4,"l":28.39,"n":10,"o":28.39,"t":"2026-10-12T22:30:00Z","v":1240,"vw":28.391627},{"c":28.39,"h":28.42,"l":28.39,"n":9,"o":28.4,"t":"2026-10-12T22:45:00Z","v":1017,"vw":28.410674},{"c":28.38,"h":28.38,"l":28.38,"n":3,"o":28.38,"t":"2026-10-12T23:00:00Z","v":216,"vw":28.38},{"c":28.39,"h":28.41,"l":28.38,"n":23,"o":28.3915,"t":"2026-10-12T23:15:00Z","v":2154,"vw":28.388671},{"c":28.38,"h":28.38,"l":28.38,"n":2,"o":28.38,"t":"2026-10-12T23:30:00Z","v":110,"vw":28.38},{"c":28.376,"h":28.41,"l":28.376,"n":10,"o":28.41,"t":"2026-10-12T23:45:00Z","v":3697,"vw":28.388912},{"c":28.6,"h":28.6,"l":28.46,"n":488,"o":28.48,"t":"2026-10-13T08:00:00Z","v":49616,"vw":28.512249},{"c":28.6,"h":28.6,"l":28.6,"n":18,"o":28.6,"t":"2026-10-13T08:15:00Z","v":1895,"vw":28.6},{"c":28.64,"h":28.64,"l":28.6,"n":17,"o":28.62,"t":"2026-10-13T08:30:00Z","v":2224,"vw":28.616333},{"c":28.6,"h":28.61,"l":28.5621,"n":53,"o":28.61,"t":"2026-10-13T08:45:00Z","v":3278,"vw":28.585331},{"c":28.6,"h":28.6,"l":28.59,"n":16,"o":28.59,"t":"2026-10-13T09:00:00Z","v":899,"vw":28.596625},{"c":28.6,"h":28.6,"l":28.6,"n":4,"o":28.6,"t":"2026-10-13T09:15:00Z","v":231,"vw":28.6},{"c":28.6,"h":28.6,"l":28.6,"n":6,"o":28.6,"t":"2026-10-13T09:30:00Z","v":333,"vw":28.6},{"c":28.63,"h":28.63,"l":28.59,"n":5,"o":28.59,"t":"2026-10-13T09:45:00Z","v":380,"vw":28.611233},{"c":28.6,"h":28.62,"l":28.59,"n":20,"o":28.62,"t":"2026-10-13T10:00:00Z","v":1936,"vw":28.603375},{"c":28.6,"h":28.61,"l":28.59,"n":37,"o":28.61,"t":"2026-10-13T10:15:00Z","v":3154,"vw":28.594638},{"c":28.59,"h":28.59,"l":28.59,"n":7,"o":28.59,"t":"2026-10-13T10:30:00Z","v":1101,"vw":28.59},{"c":28.58,"h":28.58,"l":28.5526,"n":27,"o":28.5526,"t":"2026-10-13T10:45:00Z","v":596,"vw":28.560429},{"c":28.62,"h":28.6228,"l":28.56,"n":190,"o":28.605,"t":"2026-10-13T11:00:00Z","v":29308,"vw":28.597455},{"c":28.62,"h":28.65,"l":28.5736,"n":49,"o":28.63,"t":"2026-10-13T11:15:00Z","v":3458,"vw":28.630471},{"c":28.62,"h":28.6462,"l":28.62,"n":55,"o":28.64,"t":"2026-10-13T11:30:00Z","v":6915,"vw":28.63333},{"c":28.61,"h":28.644,"l":28.61,"n":34,"o":28.644,"t":"2026-10-13T11:45:00Z","v":5586,"vw":28.618443},{"c":28.58,"h":28.62,"l":28.58,"n":96,"o":28.6,"t":"2026-10-13T12:00:00Z","v":14133,"vw":28.60346},{"c":28.5815,"h":28.59,"l":28.57,"n":61,"o":28.5701,"t":"2026-10-13T12:15:00Z","v":4440,"vw":28.575088},{"c":28.63,"h":28.64,"l":28.59,"n":94,"o":28.59,"t":"2026-10-13T12:30:00Z","v":6888,"vw":28.615995},{"c":28.61,"h":28.65,"l":28.61,"n":39,"o":28.6479,"t":"2026-10-13T12:45:00Z","v":3018,"vw":28.63878},{"c":28.63,"h":28.6324,"l":28.59,"n":141,"o":28.6,"t":"2026-10-13T13:00:00Z","v":14306,"vw":28.610161},{"c":28.53,"h":28.6,"l":28.53,"n":173,"o":28.58,"t":"2026-10-13T13:15:00Z","v":18792,"vw":28.55875},{"c":28.395,"h":28.61,"l":28.37,"n":7551,"o":28.61,"t":"2026-10-13T13:30:00Z","v":1526292,"vw":28.506775},{"c":28.18,"h":28.41,"l":28.17,"n":5529,"o":28.395,"t":"2026-10-13T13:45:00Z","v":1199223,"vw":28.281352},{"c":28.205,"h":28.27,"l":28.13,"n":6368,"o":28.185,"t":"2026-10-13T14:00:00Z","v":1219343,"vw":28.198594},{"c":28.35,"h":28.41,"l":28.19,"n":5862,"o":28.2014,"t":"2026-10-13T14:15:00Z","v":1058027,"vw":28.328683},{"c":28.345,"h":28.38,"l":28.285,"n":4545,"o":28.355,"t":"2026-10-13T14:30:00Z","v":684010,"vw":28.347458},{"c":28.3597,"h":28.375,"l":28.325,"n":4055,"o":28.345,"t":"2026-10-13T14:45:00Z","v":585893,"vw":28.349272},{"c":28.315,"h":28.395,"l":28.315,"n":3865,"o":28.36,"t":"2026-10-13T15:00:00Z","v":465591,"vw":28.363714},{"c":28.335,"h":28.36,"l":28.305,"n":3806,"o":28.315,"t":"2026-10-13T15:15:00Z","v":498597,"vw":28.331962},{"c":28.335,"h":28.38,"l":28.31,"n":4575,"o":28.335,"t":"2026-10-13T15:30:00Z","v":778753,"vw":28.343432},{"c":28.325,"h":28.34,"l":28.3,"n":3196,"o":28.335,"t":"2026-10-13T15:45:00Z","v":439470,"vw":28.321061},{"c":28.2421,"h":28.33,"l":28.24,"n":3935,"o":28.32,"t":"2026-10-13T16:00:00Z","v":515564,"vw":28.280703},{"c":28.225,"h":28.27,"l":28.2,"n":3108,"o":28.24,"t":"2026-10-13T16:15:00Z","v":536999,"vw":28.233031},{"c":28.3,"h":28.3,"l":28.195,"n":2900,"o":28.22,"t":"2026-10-13T16:30:00Z","v":555593,"vw":28.231672},{"c":28.315,"h":28.33,"l":28.28,"n":2326,"o":28.2983,"t":"2026-10-13T16:45:00Z","v":307681,"vw":28.305434},{"c":28.315,"h":28.36,"l":28.31,"n":2527,"o":28.315,"t":"2026-10-13T17:00:00Z","v":315066,"vw":28.330328},{"c":28.33,"h":28.36,"l":28.27,"n":2617,"o":28.315,"t":"2026-10-13T17:15:00Z","v":533637,"vw":28.323984},{"c":28.315,"h":28.3899,"l":28.3,"n":2916,"o":28.33,"t":"2026-10-13T17:30:00Z","v":520424,"vw":28.354138},{"c":28.295,"h":28.32,"l":28.275,"n":2915,"o":28.31,"t":"2026-10-13T17:45:00Z","v":389236,"vw":28.295972},{"c":28.305,"h":28.34,"l":28.29,"n":3028,"o":28.29,"t":"2026-10-13T18:00:00Z","v":414273,"vw":28.317078},{"c":28.26,"h":28.33,"l":28.24,"n":3627,"o":28.31,"t":"2026-10-13T18:15:00Z","v":508630,"vw":28.283225},{"c":28.285,"h":28.3,"l":28.245,"n":2786,"o":28.255,"t":"2026-10-13T18:30:00Z","v":381735,"vw":28.268118},{"c":28.34,"h":28.34,"l":28.265,"n":3048,"o":28.285,"t":"2026-10-13T18:45:00Z","v":452642,"vw":28.301447},{"c":28.38,"h":28.385,"l":28.31,"n":3606,"o":28.335,"t":"2026-10-13T19:00:00Z","v":522095,"vw":28.333879},{"c":28.385,"h":28.4,"l":28.36,"n":4112,"o":28.385,"t":"2026-10-13T19:15:00Z","v":601299,"vw":28.384257},{"c":28.415,"h":28.42,"l":28.38,"n":5712,"o":28.39,"t":"2026-10-13T19:30:00Z","v":851226,"vw":28.399139},{"c":28.39,"h":28.42,"l":28.33,"n":12046,"o":28.41,"t":"2026-10-13T19:45:00Z","v":2362897,"vw":28.377077},{"c":28.337,"h":28.4,"l":28.31,"n":169,"o":28.38,"t":"2026-10-13T20:00:00Z","v":7565250,"vw":28.370021},{"c":28.35,"h":28.36,"l":28.35,"n":9,"o":28.36,"t":"2026-10-13T20:30:00Z","v":827,"vw":28.358778},{"c":28.35,"h":28.43,"l":28.35,"n":40,"o":28.39,"t":"2026-10-13T20:45:00Z","v":21275,"vw":28.424906},{"c":28.39,"h":28.39,"l":28.35,"n":6,"o":28.35,"t":"2026-10-13T21:00:00Z","v":427,"vw":28.368397},{"c":28.3968,"h":28.3968,"l":28.35,"n":3,"o":28.35,"t":"2026-10-13T21:15:00Z","v":560,"vw":28.366865},{"c":28.38,"h":28.4,"l":28.38,"n":15,"o":28.4,"t":"2026-10-13T21:45:00Z","v":901,"vw":28.391739},{"c":28.3801,"h":28.3801,"l":28.38,"n":7,"o":28.38,"t":"2026-10-13T22:00:00Z","v":515,"vw":28.380066},{"c":28.38,"h":28.3994,"l":28.38,"n":17,"o":28.3994,"t":"2026-10-13T22:15:00Z","v":5858,"vw":28.383676},{"c":28.38,"h":28.38,"l":28.38,"n":5,"o":28.38,"t":"2026-10-13T22:30:00Z","v":234,"vw":28.38},{"c":28.36,"h":28.36,"l":28.36,"n":2,"o":28.36,"t":"2026-10-13T22:45:00Z","v":1501,"vw":28.36},{"c":28.3775,"h":28.3775,"l":28.357,"n":2,"o":28.357,"t":"2026-10-13T23:00:00Z","v":359,"vw":28.371276},{"c":28.379,"h":28.38,"l":28.379,"n":3,"o":28.38,"t":"2026-10-13T23:15:00Z","v":210,"vw":28.3795},{"c":28.3715,"h":28.38,"l":28.3707,"n":7,"o":28.38,"t":"2026-10-13T23:30:00Z","v":2630,"vw":28.375157},{"c":28.3769,"h":28.3769,"l":28.3701,"n":7,"o":28.3701,"t":"2026-10-13T23:45:00Z","v":5689,"vw":28.376221},{"c":28.48,"h":28.49,"l":28.37,"n":223,"o":28.43,"t":"2026-10-14T08:00:00Z","v":8774,"vw":28.450005},{"c":28.48,"h":28.49,"l":28.4603,"n":13,"o":28.49,"t":"2026-10-14T08:15:00Z","v":5214,"vw":28.484634},{"c":28.5,"h":28.5,"l":28.49,"n":22,"o":28.49,"t":"2026-10-14T08:30:00Z","v":8894,"vw":28.493647},{"c":28.51,"h":28.51,"l":28.51,"n":6,"o":28.51,"t":"2026-10-14T08:45:00Z","v":260,"vw":28.51},{"c":28.5,"h":28.52,"l":28.5,"n":4,"o":28.52,"t":"2026-10-14T09:00:00Z","v":570,"vw":28.516289},{"c":28.55,"h":28.55,"l":28.53,"n":21,"o":28.53,"t":"2026-10-14T09:15:00Z","v":1086,"vw":28.534202},{"c":28.53,"h":28.54,"l":28.53,"n":8,"o":28.54,"t":"2026-10-14T09:45:00Z","v":489,"vw":28.534848},{"c":28.52,"h":28.52,"l":28.52,"n":2,"o":28.52,"t":"2026-10-14T10:00:00Z","v":1700,"vw":28.52},{"c":28.52,"h":28.54,"l":28.52,"n":20,"o":28.52,"t":"2026-10-14T10:15:00Z","v":1452,"vw":28.52158},{"c":28.52,"h":28.52,"l":28.52,"n":10,"o":28.52,"t":"2026-10-14T10:30:00Z","v":384,"vw":28.52},{"c":28.54,"h":28.54,"l":28.53,"n":7,"o":28.53,"t":"2026-10-14T10:45:00Z","v":659,"vw":28.53791},{"c":28.55,"h":28.58,"l":28.52,"n":162,"o":28.52,"t":"2026-10-14T11:00:00Z","v":29178,"vw":28.542823},{"c":28.57,"h":28.5795,"l":28.5508,"n":55,"o":28.56,"t":"2026-10-14T11:15:00Z","v":12340,"vw":28.56906},{"c":28.5712,"h":28.5718,"l":28.57,"n":19,"o":28.57,"t":"2026-10-14T11:30:00Z","v":1859,"vw":28.570963},{"c":28.565,"h":28.5797,"l":28.56,"n":43,"o":28.5785,"t":"2026-10-14T11:45:00Z","v":3668,"vw":28.573196},{"c":28.5605,"h":28.58,"l":28.5605,"n":54,"o":28.57,"t":"2026-10-14T12:00:00Z","v":7800,"vw":28.574898},{"c":28.56,"h":28.57,"l":28.56,"n":15,"o":28.57,"t":"2026-10-14T12:15:00Z","v":15660,"vw":28.568172},{"c":28.53,"h":28.56,"l":28.52,"n":87,"o":28.55,"t":"2026-10-14T12:30:00Z","v":10654,"vw":28.538468},{"c":28.47,"h":28.535,"l":28.47,"n":134,"o":28.52,"t":"2026-10-14T12:45:00Z","v":20105,"vw":28.520317},{"c":28.5015,"h":28.52,"l":28.48,"n":165,"o":28.5,"t":"2026-10-14T13:00:00Z","v":21162,"vw":28.49341},{"c":28.65,"h":28.65,"l":28.49,"n":306,"o":28.5028,"t":"2026-10-14T13:15:00Z","v":24680,"vw":28.545539},{"c":28.915,"h":28.975,"l":28.55,"n":11387,"o":28.6,"t":"2026-10-14T13:30:00Z","v":2188649,"vw":28.813652},{"c":29.17,"h":29.19,"l":28.885,"n":12852,"o":28.915,"t":"2026-10-14T13:45:00Z","v":3024345,"vw":29.048119},{"c":29.08,"h":29.27,"l":29.03,"n":11467,"o":29.17,"t":"2026-10-14T14:00:00Z","v":2248638,"vw":29.177567},{"c":29.125,"h":29.15,"l":29.07,"n":6810,"o":29.08,"t":"2026-10-14T14:15:00Z","v":1160234,"vw":29.109292},{"c":29.005,"h":29.15,"l":29.005,"n":6210,"o":29.1201,"t":"2026-10-14T14:30:00Z","v":913933,"vw":29.077523},{"c":28.9851,"h":29.055,"l":28.94,"n":5607,"o":29,"t":"2026-10-14T14:45:00Z","v":1000879,"vw":29.011836},{"c":29.1333,"h":29.135,"l":28.955,"n":5248,"o":28.98,"t":"2026-10-14T15:00:00Z","v":711915,"vw":29.040949},{"c":29.225,"h":29.2381,"l":29.12,"n":7543,"o":29.14,"t":"2026-10-14T15:15:00Z","v":1368979,"vw":29.180908},{"c":29.185,"h":29.245,"l":29.18,"n":6764,"o":29.225,"t":"2026-10-14T15:30:00Z","v":967376,"vw":29.213135},{"c":29.175,"h":29.245,"l":29.165,"n":6394,"o":29.18,"t":"2026-10-14T15:45:00Z","v":935620,"vw":29.202595},{"c":29.195,"h":29.22,"l":29.15,"n":5101,"o":29.175,"t":"2026-10-14T16:00:00Z","v":616132,"vw":29.180142},{"c":29.285,"h":29.295,"l":29.19,"n":6912,"o":29.19,"t":"2026-10-14T16:15:00Z","v":1097321,"vw":29.251685},{"c":29.235,"h":29.295,"l":29.21,"n":5475,"o":29.285,"t":"2026-10-14T16:30:00Z","v":860631,"vw":29.261851},{"c":29.2565,"h":29.2799,"l":29.215,"n":4588,"o":29.2374,"t":"2026-10-14T16:45:00Z","v":818139,"vw":29.24142},{"c":29.315,"h":29.34,"l":29.245,"n":6270,"o":29.255,"t":"2026-10-14T17:00:00Z","v":1094371,"vw":29.296114},{"c":29.405,"h":29.425,"l":29.315,"n":6792,"o":29.315,"t":"2026-10-14T17:15:00Z","v":1296881,"vw":29.374638},{"c":29.475,"h":29.4899,"l":29.39,"n":5766,"o":29.405,"t":"2026-10-14T17:30:00Z","v":1623738,"vw":29.449126},{"c":29.385,"h":29.49,"l":29.36,"n":6062,"o":29.475,"t":"2026-10-14T17:45:00Z","v":1075157,"vw":29.415661},{"c":29.3524,"h":29.4,"l":29.345,"n":4881,"o":29.385,"t":"2026-10-14T18:00:00Z","v":721740,"vw":29.377414},{"c":29.3201,"h":29.3975,"l":29.32,"n":4839,"o":29.35,"t":"2026-10-14T18:15:00Z","v":726898,"vw":29.367452},{"c":29.325,"h":29.365,"l":29.31,"n":4542,"o":29.32,"t":"2026-10-14T18:30:00Z","v":760305,"vw":29.34344},{"c":29.325,"h":29.35,"l":29.29,"n":4357,"o":29.325,"t":"2026-10-14T18:45:00Z","v":662134,"vw":29.318891},{"c":29.285,"h":29.32,"l":29.25,"n":5179,"o":29.32,"t":"2026-10-14T19:00:00Z","v":860904,"vw":29.28329},{"c":29.275,"h":29.305,"l":29.24,"n":5225,"o":29.2852,"t":"2026-10-14T19:15:00Z","v":950012,"vw":29.269686},{"c":29.225,"h":29.3,"l":29.2,"n":7445,"o":29.275,"t":"2026-10-14T19:30:00Z","v":1333037,"vw":29.236977},{"c":29.225,"h":29.27,"l":29.14,"n":15911,"o":29.23,"t":"2026-10-14T19:45:00Z","v":3684300,"vw":29.203332},{"c":29.2,"h":29.2485,"l":29.1487,"n":239,"o":29.22,"t":"2026-10-14T20:00:00Z","v":6167734,"vw":29.210017},{"c":29.2,"h":29.2,"l":29.16,"n":83,"o":29.16,"t":"2026-10-14T20:15:00Z","v":3658,"vw":29.178673},{"c":29.1446,"h":29.199,"l":29.142,"n":65,"o":29.19,"t":"2026-10-14T20:30:00Z","v":4502,"vw":29.177976},{"c":29.15,"h":29.2,"l":29.15,"n":98,"o":29.2,"t":"2026-10-14T20:45:00Z","v":14479,"vw":29.173744},{"c":29.1787,"h":29.2,"l":29.1382,"n":40,"o":29.18,"t":"2026-10-14T21:00:00Z","v":4602,"vw":29.177111},{"c":29.17,"h":29.18,"l":29.17,"n":56,"o":29.18,"t":"2026-10-14T21:15:00Z","v":4160,"vw":29.17185},{"c":29.1414,"h":29.19,"l":29.1414,"n":40,"o":29.17,"t":"2026-10-14T21:30:00Z","v":2446,"vw":29.162192},{"c":29.19,"h":29.2,"l":29.15,"n":48,"o":29.2,"t":"2026-10-14T21:45:00Z","v":4708,"vw":29.164781},{"c":29.21,"h":29.25,"l":29.2,"n":325,"o":29.2,"t":"2026-10-14T22:00:00Z","v":9737,"vw":29.212871},{"c":29.2,"h":29.21,"l":29.2,"n":29,"o":29.21,"t":"2026-10-14T22:15:00Z","v":1085,"vw":29.206164},{"c":29.28,"h":29.28,"l":29.2,"n":43,"o":29.2013,"t":"2026-10-14T22:30:00Z","v":2452,"vw":29.224885},{"c":29.22,"h":29.2693,"l":29.22,"n":41,"o":29.25,"t":"2026-10-14T22:45:00Z","v":957,"vw":29.242682},{"c":29.23,"h":29.2703,"l":29.2093,"n":139,"o":29.22,"t":"2026-10-14T23:00:00Z","v":4328,"vw":29.239414},{"c":29.2023,"h":29.28,"l":29.2,"n":199,"o":29.2676,"t":"2026-10-14T23:15:00Z","v":6966,"vw":29.2483},{"c":29.26,"h":29.29,"l":29.2001,"n":306,"o":29.2812,"t":"2026-10-14T23:30:00Z","v":8536,"vw":29.248761},{"c":29.2988,"h":29.3,"l":29.2127,"n":500,"o":29.29,"t":"2026-10-14T23:45:00Z","v":9573,"vw":29.250766},{"c":29.54,"h":29.57,"l":29.25,"n":1248,"o":29.29,"t":"2026-10-15T08:00:00Z","v":50205,"vw":29.448585},{"c":29.54,"h":29.56,"l":29.54,"n":121,"o":29.55,"t":"2026-10-15T08:15:00Z","v":10407,"vw":29.549049},{"c":29.53,"h":29.54,"l":29.48,"n":105,"o":29.52,"t":"2026-10-15T08:30:00Z","v":6080,"vw":29.518993},{"c":29.52,"h":29.53,"l":29.5015,"n":57,"o":29.52,"t":"2026-10-15T08:45:00Z","v":7925,"vw":29.519272},{"c":29.46,"h":29.5291,"l":29.45,"n":96,"o":29.5291,"t":"2026-10-15T09:00:00Z","v":7590,"vw":29.474179},{"c":29.4231,"h":29.44,"l":29.4231,"n":5,"o":29.44,"t":"2026-10-15T09:15:00Z","v":488,"vw":29.429771},{"c":29.465,"h":29.5,"l":29.465,"n":15,"o":29.5,"t":"2026-10-15T09:30:00Z","v":1338,"vw":29.477551},{"c":29.49,"h":29.4964,"l":29.49,"n":10,"o":29.4964,"t":"2026-10-15T09:45:00Z","v":2083,"vw":29.490554},{"c":29.52,"h":29.52,"l":29.5,"n":70,"o":29.5,"t":"2026-10-15T10:00:00Z","v":21683,"vw":29.500642},{"c":29.49,"h":29.53,"l":29.49,"n":42,"o":29.53,"t":"2026-10-15T10:15:00Z","v":2319,"vw":29.504669},{"c":29.49,"h":29.49,"l":29.46,"n":57,"o":29.46,"t":"2026-10-15T10:30:00Z","v":3615,"vw":29.479977},{"c":29.5493,"h":29.56,"l":29.5,"n":224,"o":29.5,"t":"2026-10-15T10:45:00Z","v":8474,"vw":29.537351},{"c":29.67,"h":29.6769,"l":29.52,"n":943,"o":29.54,"t":"2026-10-15T11:00:00Z","v":117599,"vw":29.582738},{"c":29.63,"h":29.66,"l":29.6,"n":200,"o":29.66,"t":"2026-10-15T11:15:00Z","v":13113,"vw":29.620009},{"c":29.6,"h":29.6495,"l":29.6,"n":197,"o":29.6327,"t":"2026-10-15T11:30:00Z","v":13132,"vw":29.621576},{"c":29.58,"h":29.61,"l":29.5621,"n":217,"o":29.6,"t":"2026-10-15T11:45:00Z","v":15889,"vw":29.599523},{"c":29.5697,"h":29.6039,"l":29.55,"n":221,"o":29.56,"t":"2026-10-15T12:00:00Z","v":23330,"vw":29.584466},{"c":29.5702,"h":29.5804,"l":29.5331,"n":269,"o":29.5688,"t":"2026-10-15T12:15:00Z","v":12586,"vw":29.55561},{"c":29.55,"h":29.57,"l":29.49,"n":261,"o":29.57,"t":"2026-10-15T12:30:00Z","v":35751,"vw":29.537798},{"c":29.5504,"h":29.58,"l":29.54,"n":226,"o":29.5637,"t":"2026-10-15T12:45:00Z","v":21488,"vw":29.563426},{"c":29.57,"h":29.6,"l":29.52,"n":461,"o":29.5754,"t":"2026-10-15T13:00:00Z","v":43384,"vw":29.565426},{"c":29.6,"h":29.6255,"l":29.54,"n":507,"o":29.58,"t":"2026-10-15T13:15:00Z","v":31929,"vw":29.578332},{"c":29.655,"h":29.88,"l":29.51,"n":17328,"o":29.6,"t":"2026-10-15T13:30:00Z","v":3783227,"vw":29.674743},{"c":29.825,"h":29.87,"l":29.65,"n":9774,"o":29.65,"t":"2026-10-15T13:45:00Z","v":1686621,"vw":29.767642},{"c":29.775,"h":29.88,"l":29.7203,"n":9598,"o":29.82,"t":"2026-10-15T14:00:00Z","v":1502075,"vw":29.802884},{"c":29.6877,"h":29.825,"l":29.6601,"n":7822,"o":29.775,"t":"2026-10-15T14:15:00Z","v":976453,"vw":29.766763},{"c":29.665,"h":29.715,"l":29.6,"n":7561,"o":29.685,"t":"2026-10-15T14:30:00Z","v":911695,"vw":29.652212},{"c":29.6,"h":29.71,"l":29.6,"n":6310,"o":29.665,"t":"2026-10-15T14:45:00Z","v":684822,"vw":29.670787},{"c":29.675,"h":29.74,"l":29.6,"n":6450,"o":29.605,"t":"2026-10-15T15:00:00Z","v":822007,"vw":29.692257},{"c":29.7622,"h":29.765,"l":29.65,"n":6438,"o":29.675,"t":"2026-10-15T15:15:00Z","v":867025,"vw":29.709399},{"c":29.725,"h":29.82,"l":29.71,"n":6766,"o":29.77,"t":"2026-10-15T15:30:00Z","v":1091927,"vw":29.768092},{"c":29.61,"h":29.73,"l":29.61,"n":5416,"o":29.72,"t":"2026-10-15T15:45:00Z","v":658486,"vw":29.676407},{"c":29.65,"h":29.66,"l":29.61,"n":4624,"o":29.615,"t":"2026-10-15T16:00:00Z","v":642465,"vw":29.642506},{"c":29.725,"h":29.74,"l":29.6401,"n":4366,"o":29.645,"t":"2026-10-15T16:15:00Z","v":698158,"vw":29.692719},{"c":29.79,"h":29.82,"l":29.72,"n":5815,"o":29.725,"t":"2026-10-15T16:30:00Z","v":1243455,"vw":29.756392},{"c":29.705,"h":29.785,"l":29.695,"n":2506,"o":29.785,"t":"2026-10-15T16:45:00Z","v":385277,"vw":29.734005},{"c":29.685,"h":29.7,"l":29.66,"n":1025,"o":29.695,"t":"2026-10-15T18:00:00Z","v":157271,"vw":29.675869},{"c":29.6,"h":29.69,"l":29.59,"n":3743,"o":29.685,"t":"2026-10-15T18:15:00Z","v":519166,"vw":29.649288},{"c":29.605,"h":29.66,"l":29.59,"n":3990,"o":29.605,"t":"2026-10-15T18:30:00Z","v":570195,"vw":29.624307},{"c":29.58,"h":29.62,"l":29.57,"n":3663,"o":29.605,"t":"2026-10-15T18:45:00Z","v":459600,"vw":29.595593},{"c":29.615,"h":29.645,"l":29.565,"n":4131,"o":29.585,"t":"2026-10-15T19:00:00Z","v":552103,"vw":29.605633},{"c":29.595,"h":29.63,"l":29.58,"n":4638,"o":29.61,"t":"2026-10-15T19:15:00Z","v":582220,"vw":29.59875},{"c":29.575,"h":29.62,"l":29.525,"n":5896,"o":29.595,"t":"2026-10-15T19:30:00Z","v":885573,"vw":29.567011},{"c":29.42,"h":29.575,"l":29.42,"n":15312,"o":29.575,"t":"2026-10-15T19:45:00Z","v":2936337,"vw":29.483891},{"c":29.4016,"h":29.45,"l":29.38,"n":325,"o":29.4267,"t":"2026-10-15T20:00:00Z","v":6624185,"vw":29.439912},{"c":29.4423,"h":29.4423,"l":29.4,"n":30,"o":29.4,"t":"2026-10-15T20:15:00Z","v":2979,"vw":29.402678},{"c":29.41,"h":29.43,"l":29.38,"n":65,"o":29.43,"t":"2026-10-15T20:30:00Z","v":16887,"vw":29.390709},{"c":29.38,"h":29.43,"l":29.38,"n":13,"o":29.43,"t":"2026-10-15T20:45:00Z","v":1421,"vw":29.417962},{"c":29.3818,"h":29.3818,"l":29.3818,"n":6,"o":29.3818,"t":"2026-10-15T21:00:00Z","v":128,"vw":29.3818}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.026507184124498456,"strike":30.169856317510032,"iv":0.3712850276491922,"gamma":0.308031320854384,"theta":-0.04755097415674772,"vega":0.00262056620068721,"rho":0.00007286519450625396,"breakevenPct":2.7723403659222092},{"delta":0.15,"premium":0.04362772208779814,"strike":29.966816453508468,"iv":0.3499920152091255,"gamma":0.4164166609056343,"theta":-0.06083826477704805,"vega":0.003479191151054269,"rho":0.00010947565011944135,"breakevenPct":2.1395699909340773},{"delta":0.2,"premium":0.06609574835810578,"strike":29.88040096785344,"iv":0.35075247148288974,"gamma":0.4721892153473903,"theta":-0.069531662633944,"vega":0.0039458347735914275,"rho":0.00014771475159688885,"breakevenPct":1.9219268942391097},{"delta":0.25,"premium":0.08856377462841342,"strike":29.79398548219841,"iv":0.351512927756654,"gamma":0.5279617697891462,"theta":-0.07822506049083996,"vega":0.004412478396128587,"rho":0.00018595385307433636,"breakevenPct":1.7042837975441423},{"delta":0.3,"premium":0.11103180089872103,"strike":29.70756999654338,"iv":0.35227338403041825,"gamma":0.5837343242309022,"theta":-0.08691845834773591,"vega":0.004879122018665745,"rho":0.00022419295455178387,"breakevenPct":1.4866407008491749},{"delta":0.35,"premium":0.13349982716902867,"strike":29.621154510888353,"iv":0.35303384030418256,"gamma":0.6395068786726581,"theta":-0.09561185620463188,"vega":0.005345765641202904,"rho":0.0002624320560292314,"breakevenPct":1.2689976041542075},{"delta":0.4,"premium":0.1559678534393363,"strike":29.53473902523332,"iv":0.3537942965779468,"gamma":0.6952794331144141,"theta":-0.10430525406152782,"vega":0.005812409263740062,"rho":0.0003006711575066789,"breakevenPct":1.05135450745924},{"delta":0.45,"premium":0.19518296529968457,"strike":29.452839116719243,"iv":0.35879722397476344,"gamma":0.6995430599369085,"theta":-0.10740384858044165,"vega":0.005905678233438486,"rho":0.000338782307016973,"breakevenPct":0.9060781913256787},{"delta":0.5,"premium":0.24565615141955838,"strike":29.37397476340694,"iv":0.3666521135646688,"gamma":0.669180283911672,"theta":-0.1067413880126183,"vega":0.00574794952681388,"rho":0.000376807441994164,"breakevenPct":0.8094497778437648},{"delta":0.55,"premium":0.2961293375394322,"strike":29.295110410094637,"iv":0.37450700315457414,"gamma":0.6388175078864353,"theta":-0.10607892744479495,"vega":0.005590220820189274,"rho":0.000414832576971355,"breakevenPct":0.7128213643618508},{"delta":0.6,"premium":0.346602523659306,"strike":29.216246056782335,"iv":0.3823618927444795,"gamma":0.6084547318611987,"theta":-0.1054164668769716,"vega":0.005432492113564669,"rho":0.0004528577119485459,"breakevenPct":0.6161929508799371},{"delta":0.65,"premium":0.39707570977917983,"strike":29.13738170347003,"iv":0.39021678233438484,"gamma":0.5780919558359621,"theta":-0.10475400630914826,"vega":0.005274763406940063,"rho":0.0004908828469257369,"breakevenPct":0.5195645373980231},{"delta":0.7,"premium":0.4475488958990536,"strike":29.05851735015773,"iv":0.3980716719242902,"gamma":0.5477291798107256,"theta":-0.10409154574132493,"vega":0.005117034700315458,"rho":0.0005289079819029278,"breakevenPct":0.42293612391610924},{"delta":0.75,"premium":0.5359643160577741,"strike":28.94519966015293,"iv":0.42104154630416313,"gamma":0.4966490229396771,"theta":-0.10330407816482583,"vega":0.004835598980458793,"rho":0.000565857448449557,"breakevenPct":0.3381820589981085},{"delta":0.8,"premium":0.7335004248088361,"strike":28.732795242141037,"iv":0.48748164825828383,"gamma":0.38598632115547993,"theta":-0.10215709430756159,"vega":0.004198385726423109,"rho":0.0005997133259439504,"breakevenPct":0.28757825235306733},{"delta":0.85,"premium":0.9310365335598979,"strike":28.52039082412914,"iv":0.5539217502124044,"gamma":0.27532361937128297,"theta":-0.10101011045029737,"vega":0.003561172472387426,"rho":0.0006335692034383438,"breakevenPct":0.23697444570802634},{"delta":0.9,"premium":4.419288511553821,"strike":25.15243912630624,"iv":2.5064096531235833,"gamma":0.05590532417195742,"theta":-0.3444748140626342,"vega":0.0026425407391603246,"rho":0.0005779399651270034,"breakevenPct":0.6464125338136717}],"put":[{"delta":0.1,"premium":0.1097972562075437,"strike":26.125995332630552,"iv":1.7605616596274953,"gamma":0.1505163522082947,"theta":-0.21591570631567908,"vega":0.002612041122972958,"rho":-0.00007949312828651762,"breakevenPct":11.454716605439383},{"delta":0.15,"premium":0.06375684973818771,"strike":28.021776775486387,"iv":0.7790566071027625,"gamma":0.45809131777010553,"theta":-0.10884729845573249,"vega":0.0035275812793232495,"rho":-0.00011533309721313553,"breakevenPct":4.8457891424344215},{"delta":0.2,"premium":0.7943510353155777,"strike":25.688214966907218,"iv":3.931987556337589,"gamma":0.18965203626756738,"theta":-0.8856004549017813,"vega":0.004234569376061506,"rho":-0.0001741237293006822,"breakevenPct":15.274544338360336},{"delta":0.25,"premium":0.9781893768035573,"strike":25.019824090996664,"iv":4.727731572858779,"gamma":0.12883354964442723,"theta":-1.0691227754666464,"vega":0.004483125622509948,"rho":-0.00021854703678376875,"breakevenPct":18.175078741965756},{"delta":0.3,"premium":0.8731361085076352,"strike":25.64888557779859,"iv":4.101863618231038,"gamma":0.24069348370165453,"theta":-0.9299732703463646,"vega":0.00468206894987446,"rho":-0.0002548093594018799,"breakevenPct":15.676543066486882},{"delta":0.35,"premium":0.768082840211713,"strike":26.27794706460052,"iv":3.475995663603295,"gamma":0.3525534177588818,"theta":-0.790823765226083,"vega":0.004881012277238972,"rho":-0.000291071682019991,"breakevenPct":13.178007391008013},{"delta":0.4,"premium":0.6630295719157908,"strike":26.90700855140245,"iv":2.8501277089755526,"gamma":0.4644133518161092,"theta":-0.6516742601058011,"vega":0.005079955604603483,"rho":-0.00032733400463810217,"breakevenPct":10.679471715529138},{"delta":0.45,"premium":0.5579763036198688,"strike":27.53607003820438,"iv":2.224259754347811,"gamma":0.5762732858733364,"theta":-0.5125247549855195,"vega":0.005278898931967995,"rho":-0.00036359632725621333,"breakevenPct":8.180936040050268},{"delta":0.5,"premium":0.45292303532394673,"strike":28.165131525006306,"iv":1.5983917997200683,"gamma":0.6881332199305638,"theta":-0.37337524986523773,"vega":0.005477842259332506,"rho":-0.0003998586498743245,"breakevenPct":5.6824003645713965},{"delta":0.55,"premium":0.3478697670280244,"strike":28.794193011808236,"iv":0.9725238450923257,"gamma":0.7999931539877911,"theta":-0.23422574474495594,"vega":0.005676785586697018,"rho":-0.00043612097249243567,"breakevenPct":3.1838646890925233},{"delta":0.6,"premium":0.24281649873210254,"strike":29.423254498610163,"iv":0.3466558904645849,"gamma":0.9118530880450182,"theta":-0.09507623962467449,"vega":0.00587572891406153,"rho":-0.0004723832951105467,"breakevenPct":0.6853290136136572},{"delta":0.65,"premium":1.0114986086526694,"strike":30.26119994349286,"iv":0.6370289780330437,"gamma":0.7789268690535709,"theta":-0.13442753565608329,"vega":0.005452753158285569,"rho":-0.0005304399330589353,"breakevenPct":0.4495935074086971},{"delta":0.7,"premium":1.9015881401477344,"strike":31.128170266377662,"iv":1.0547157411686277,"gamma":0.6119870843765451,"theta":-0.1985819042848796,"vega":0.004943360400068678,"rho":-0.0005915249382855628,"breakevenPct":0.5282789814445343},{"delta":0.75,"premium":2.791677671642802,"strike":31.99514058926247,"iv":1.4724025043042126,"gamma":0.4450472996995189,"theta":-0.262736272913676,"vega":0.004433967641851786,"rho":-0.0006526099435121904,"breakevenPct":0.6069644554803718},{"delta":0.8,"premium":3.6817672031378685,"strike":32.86211091214727,"iv":1.8900892674397975,"gamma":0.27810751502249276,"theta":-0.32689064154247244,"vega":0.0039245748836348945,"rho":-0.0007136949487388182,"breakevenPct":0.6856499295162093},{"delta":0.85,"premium":4.571856734632934,"strike":33.729081235032076,"iv":2.307776030575382,"gamma":0.1111677303454669,"theta":-0.39104501017126875,"vega":0.003415182125418004,"rho":-0.0007747799539654457,"breakevenPct":0.7643354035520465},{"delta":0.9,"premium":6.032070333760379,"strike":35.239135194195704,"iv":2.6330643044081317,"gamma":0.04442803981990642,"theta":-0.3606444403127988,"vega":0.0026381873469414497,"rho":-0.0008512766621961697,"breakevenPct":0.5947053603410114}]},"raw":{"call":[{"delta":0.1,"premium":0.026507184124498456,"strike":30.169856317510032,"iv":0.3712850276491922,"gamma":0.308031320854384,"theta":-0.04755097415674772,"vega":0.00262056620068721,"rho":0.00007286519450625396,"breakevenPct":2.7723403659222092},{"delta":0.15,"premium":0.04362772208779814,"strike":29.966816453508468,"iv":0.3499920152091255,"gamma":0.4164166609056343,"theta":-0.06083826477704805,"vega":0.003479191151054269,"rho":0.00010947565011944135,"breakevenPct":2.1395699909340773},{"delta":0.2,"premium":0.06609574835810578,"strike":29.88040096785344,"iv":0.35075247148288974,"gamma":0.4721892153473903,"theta":-0.069531662633944,"vega":0.0039458347735914275,"rho":0.00014771475159688885,"breakevenPct":1.9219268942391097},{"delta":0.25,"premium":0.08856377462841342,"strike":29.79398548219841,"iv":0.351512927756654,"gamma":0.5279617697891462,"theta":-0.07822506049083996,"vega":0.004412478396128587,"rho":0.00018595385307433636,"breakevenPct":1.7042837975441423},{"delta":0.3,"premium":0.11103180089872103,"strike":29.70756999654338,"iv":0.35227338403041825,"gamma":0.5837343242309022,"theta":-0.08691845834773591,"vega":0.004879122018665745,"rho":0.00022419295455178387,"breakevenPct":1.4866407008491749},{"delta":0.35,"premium":0.13349982716902867,"strike":29.621154510888353,"iv":0.35303384030418256,"gamma":0.6395068786726581,"theta":-0.09561185620463188,"vega":0.005345765641202904,"rho":0.0002624320560292314,"breakevenPct":1.2689976041542075},{"delta":0.4,"premium":0.1559678534393363,"strike":29.53473902523332,"iv":0.3537942965779468,"gamma":0.6952794331144141,"theta":-0.10430525406152782,"vega":0.005812409263740062,"rho":0.0003006711575066789,"breakevenPct":1.05135450745924},{"delta":0.45,"premium":0.19518296529968457,"strike":29.452839116719243,"iv":0.35879722397476344,"gamma":0.6995430599369085,"theta":-0.10740384858044165,"vega":0.005905678233438486,"rho":0.000338782307016973,"breakevenPct":0.9060781913256787},{"delta":0.5,"premium":0.24565615141955838,"strike":29.37397476340694,"iv":0.3666521135646688,"gamma":0.669180283911672,"theta":-0.1067413880126183,"vega":0.00574794952681388,"rho":0.000376807441994164,"breakevenPct":0.8094497778437648},{"delta":0.55,"premium":0.2961293375394322,"strike":29.295110410094637,"iv":0.37450700315457414,"gamma":0.6388175078864353,"theta":-0.10607892744479495,"vega":0.005590220820189274,"rho":0.000414832576971355,"breakevenPct":0.7128213643618508},{"delta":0.6,"premium":0.346602523659306,"strike":29.216246056782335,"iv":0.3823618927444795,"gamma":0.6084547318611987,"theta":-0.1054164668769716,"vega":0.005432492113564669,"rho":0.0004528577119485459,"breakevenPct":0.6161929508799371},{"delta":0.65,"premium":0.39707570977917983,"strike":29.13738170347003,"iv":0.39021678233438484,"gamma":0.5780919558359621,"theta":-0.10475400630914826,"vega":0.005274763406940063,"rho":0.0004908828469257369,"breakevenPct":0.5195645373980231},{"delta":0.7,"premium":0.4475488958990536,"strike":29.05851735015773,"iv":0.3980716719242902,"gamma":0.5477291798107256,"theta":-0.10409154574132493,"vega":0.005117034700315458,"rho":0.0005289079819029278,"breakevenPct":0.42293612391610924},{"delta":0.75,"premium":0.5359643160577741,"strike":28.94519966015293,"iv":0.42104154630416313,"gamma":0.4966490229396771,"theta":-0.10330407816482583,"vega":0.004835598980458793,"rho":0.000565857448449557,"breakevenPct":0.3381820589981085},{"delta":0.8,"premium":0.7335004248088361,"strike":28.732795242141037,"iv":0.48748164825828383,"gamma":0.38598632115547993,"theta":-0.10215709430756159,"vega":0.004198385726423109,"rho":0.0005997133259439504,"breakevenPct":0.28757825235306733},{"delta":0.85,"premium":0.9310365335598979,"strike":28.52039082412914,"iv":0.5539217502124044,"gamma":0.27532361937128297,"theta":-0.10101011045029737,"vega":0.003561172472387426,"rho":0.0006335692034383438,"breakevenPct":0.23697444570802634},{"delta":0.9,"premium":4.419288511553821,"strike":25.15243912630624,"iv":2.5064096531235833,"gamma":0.05590532417195742,"theta":-0.3444748140626342,"vega":0.0026425407391603246,"rho":0.0005779399651270034,"breakevenPct":0.6464125338136717}],"put":[{"delta":0.1,"premium":0.1097972562075437,"strike":26.125995332630552,"iv":1.7605616596274953,"gamma":0.1505163522082947,"theta":-0.21591570631567908,"vega":0.002612041122972958,"rho":-0.00007949312828651762,"breakevenPct":11.454716605439383},{"delta":0.15,"premium":0.06375684973818771,"strike":28.021776775486387,"iv":0.7790566071027625,"gamma":0.45809131777010553,"theta":-0.10884729845573249,"vega":0.0035275812793232495,"rho":-0.00011533309721313553,"breakevenPct":4.8457891424344215},{"delta":0.2,"premium":0.7943510353155777,"strike":25.688214966907218,"iv":3.931987556337589,"gamma":0.18965203626756738,"theta":-0.8856004549017813,"vega":0.004234569376061506,"rho":-0.0001741237293006822,"breakevenPct":15.274544338360336},{"delta":0.25,"premium":0.9781893768035573,"strike":25.019824090996664,"iv":4.727731572858779,"gamma":0.12883354964442723,"theta":-1.0691227754666464,"vega":0.004483125622509948,"rho":-0.00021854703678376875,"breakevenPct":18.175078741965756},{"delta":0.3,"premium":0.8731361085076352,"strike":25.64888557779859,"iv":4.101863618231038,"gamma":0.24069348370165453,"theta":-0.9299732703463646,"vega":0.00468206894987446,"rho":-0.0002548093594018799,"breakevenPct":15.676543066486882},{"delta":0.35,"premium":0.768082840211713,"strike":26.27794706460052,"iv":3.475995663603295,"gamma":0.3525534177588818,"theta":-0.790823765226083,"vega":0.004881012277238972,"rho":-0.000291071682019991,"breakevenPct":13.178007391008013},{"delta":0.4,"premium":0.6630295719157908,"strike":26.90700855140245,"iv":2.8501277089755526,"gamma":0.4644133518161092,"theta":-0.6516742601058011,"vega":0.005079955604603483,"rho":-0.00032733400463810217,"breakevenPct":10.679471715529138},{"delta":0.45,"premium":0.5579763036198688,"strike":27.53607003820438,"iv":2.224259754347811,"gamma":0.5762732858733364,"theta":-0.5125247549855195,"vega":0.005278898931967995,"rho":-0.00036359632725621333,"breakevenPct":8.180936040050268},{"delta":0.5,"premium":0.45292303532394673,"strike":28.165131525006306,"iv":1.5983917997200683,"gamma":0.6881332199305638,"theta":-0.37337524986523773,"vega":0.005477842259332506,"rho":-0.0003998586498743245,"breakevenPct":5.6824003645713965},{"delta":0.55,"premium":0.3478697670280244,"strike":28.794193011808236,"iv":0.9725238450923257,"gamma":0.7999931539877911,"theta":-0.23422574474495594,"vega":0.005676785586697018,"rho":-0.00043612097249243567,"breakevenPct":3.1838646890925233},{"delta":0.6,"premium":0.24281649873210254,"strike":29.423254498610163,"iv":0.3466558904645849,"gamma":0.9118530880450182,"theta":-0.09507623962467449,"vega":0.00587572891406153,"rho":-0.0004723832951105467,"breakevenPct":0.6853290136136572},{"delta":0.65,"premium":1.0114986086526694,"strike":30.26119994349286,"iv":0.6370289780330437,"gamma":0.7789268690535709,"theta":-0.13442753565608329,"vega":0.005452753158285569,"rho":-0.0005304399330589353,"breakevenPct":0.4495935074086971},{"delta":0.7,"premium":1.9015881401477344,"strike":31.128170266377662,"iv":1.0547157411686277,"gamma":0.6119870843765451,"theta":-0.1985819042848796,"vega":0.004943360400068678,"rho":-0.0005915249382855628,"breakevenPct":0.5282789814445343},{"delta":0.75,"premium":2.791677671642802,"strike":31.99514058926247,"iv":1.4724025043042126,"gamma":0.4450472996995189,"theta":-0.262736272913676,"vega":0.004433967641851786,"rho":-0.0006526099435121904,"breakevenPct":0.6069644554803718},{"delta":0.8,"premium":3.6817672031378685,"strike":32.86211091214727,"iv":1.8900892674397975,"gamma":0.27810751502249276,"theta":-0.32689064154247244,"vega":0.0039245748836348945,"rho":-0.0007136949487388182,"breakevenPct":0.6856499295162093},{"delta":0.85,"premium":4.571856734632934,"strike":33.729081235032076,"iv":2.307776030575382,"gamma":0.1111677303454669,"theta":-0.39104501017126875,"vega":0.003415182125418004,"rho":-0.0007747799539654457,"breakevenPct":0.7643354035520465},{"delta":0.9,"premium":6.032070333760379,"strike":35.239135194195704,"iv":2.6330643044081317,"gamma":0.04442803981990642,"theta":-0.3606444403127988,"vega":0.0026381873469414497,"rho":-0.0008512766621961697,"breakevenPct":0.5947053603410114}]}},"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"}}