{"symbol":"PFF","url":"https://intraalpha.com/companies/PFF","capturedAt":"2026-10-23T03:15:41.470Z","state":"ready","quote":{"symbol":"PFF","last_price":28.81,"prev_close":28.82,"regular_close":28.81,"change":-0.01,"change_pct":-0.0347,"regular_change":-0.01,"regular_change_pct":-0.0347,"extended_change":0,"extended_change_pct":0,"bid":28.7,"ask":28.81,"bid_size":600,"ask_size":58200,"volume":4040742,"vwap":28.757997,"open":28.77,"high":28.9,"low":28.7,"close":28.81,"trade_count":10355,"last_trade_at":"2026-10-22T23:43:29.195665962Z","last_quote_at":"2026-10-22T23:56:18.671341193Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:40.683393587-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":12300000000,"net_expense_ratio":0.0045,"portfolio_turnover":0.2,"dividend_yield":0.066,"inception_date":"2007-03-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:15:41.076771+00:00"},"optionObservedAt":"2026-10-22T19:55:02.315Z","bars":[{"c":28.89,"h":28.89,"l":28.89,"n":1,"o":28.89,"t":"2026-10-16T08:00:00Z","v":180,"vw":28.89},{"c":29.1282,"h":29.1282,"l":29.1282,"n":1,"o":29.1282,"t":"2026-10-16T12:15:00Z","v":100,"vw":29.1282},{"c":29.0588,"h":29.12,"l":29.01,"n":365,"o":29.03,"t":"2026-10-16T13:30:00Z","v":179011,"vw":29.044283},{"c":29.07,"h":29.08,"l":29.05,"n":129,"o":29.055,"t":"2026-10-16T13:35:00Z","v":43488,"vw":29.063103},{"c":29.11,"h":29.13,"l":29.07,"n":192,"o":29.075,"t":"2026-10-16T13:40:00Z","v":164905,"vw":29.118576},{"c":29.11,"h":29.1284,"l":29.09,"n":121,"o":29.115,"t":"2026-10-16T13:45:00Z","v":28769,"vw":29.103106},{"c":29.1287,"h":29.1287,"l":29.1,"n":115,"o":29.115,"t":"2026-10-16T13:50:00Z","v":33166,"vw":29.112592},{"c":29.13,"h":29.15,"l":29.12,"n":123,"o":29.125,"t":"2026-10-16T13:55:00Z","v":23646,"vw":29.135395},{"c":29.145,"h":29.155,"l":29.135,"n":94,"o":29.1383,"t":"2026-10-16T14:00:00Z","v":27796,"vw":29.144026},{"c":29.145,"h":29.15,"l":29.125,"n":68,"o":29.15,"t":"2026-10-16T14:05:00Z","v":11925,"vw":29.136031},{"c":29.161,"h":29.165,"l":29.13,"n":131,"o":29.14,"t":"2026-10-16T14:10:00Z","v":28373,"vw":29.147383},{"c":29.17,"h":29.18,"l":29.165,"n":104,"o":29.165,"t":"2026-10-16T14:15:00Z","v":27931,"vw":29.17508},{"c":29.1901,"h":29.195,"l":29.175,"n":117,"o":29.175,"t":"2026-10-16T14:20:00Z","v":26124,"vw":29.183047},{"c":29.17,"h":29.19,"l":29.17,"n":99,"o":29.19,"t":"2026-10-16T14:25:00Z","v":24296,"vw":29.18681},{"c":29.19,"h":29.2,"l":29.175,"n":94,"o":29.175,"t":"2026-10-16T14:30:00Z","v":20850,"vw":29.186141},{"c":29.195,"h":29.21,"l":29.19,"n":111,"o":29.2,"t":"2026-10-16T14:35:00Z","v":26808,"vw":29.198913},{"c":29.19,"h":29.1981,"l":29.18,"n":127,"o":29.195,"t":"2026-10-16T14:40:00Z","v":34008,"vw":29.191143},{"c":29.1907,"h":29.195,"l":29.19,"n":63,"o":29.19,"t":"2026-10-16T14:45:00Z","v":31916,"vw":29.19095},{"c":29.1483,"h":29.2,"l":29.14,"n":220,"o":29.19,"t":"2026-10-16T14:50:00Z","v":95724,"vw":29.164321},{"c":29.125,"h":29.15,"l":29.12,"n":132,"o":29.145,"t":"2026-10-16T14:55:00Z","v":57980,"vw":29.141478},{"c":29.105,"h":29.125,"l":29.1,"n":313,"o":29.125,"t":"2026-10-16T15:00:00Z","v":2361652,"vw":29.110171},{"c":29.1,"h":29.11,"l":29.075,"n":250,"o":29.105,"t":"2026-10-16T15:05:00Z","v":353489,"vw":29.105427},{"c":29.095,"h":29.11,"l":29.0943,"n":188,"o":29.1056,"t":"2026-10-16T15:10:00Z","v":51446,"vw":29.103381},{"c":29.07,"h":29.0999,"l":29.07,"n":101,"o":29.095,"t":"2026-10-16T15:15:00Z","v":28600,"vw":29.085597},{"c":29.06,"h":29.08,"l":29.06,"n":132,"o":29.07,"t":"2026-10-16T15:20:00Z","v":37268,"vw":29.06888},{"c":29.0775,"h":29.085,"l":29.055,"n":399,"o":29.06,"t":"2026-10-16T15:25:00Z","v":286424,"vw":29.077827},{"c":29.115,"h":29.116,"l":29.0724,"n":225,"o":29.075,"t":"2026-10-16T15:30:00Z","v":72465,"vw":29.099818},{"c":29.125,"h":29.13,"l":29.115,"n":202,"o":29.1159,"t":"2026-10-16T15:35:00Z","v":75303,"vw":29.122655},{"c":29.125,"h":29.135,"l":29.12,"n":171,"o":29.125,"t":"2026-10-16T15:40:00Z","v":78225,"vw":29.128074},{"c":29.105,"h":29.14,"l":29.1,"n":329,"o":29.125,"t":"2026-10-16T15:45:00Z","v":110923,"vw":29.125574},{"c":29.09,"h":29.105,"l":29.09,"n":157,"o":29.1,"t":"2026-10-16T15:50:00Z","v":50195,"vw":29.096266},{"c":29.08,"h":29.0943,"l":29.075,"n":263,"o":29.09,"t":"2026-10-16T15:55:00Z","v":73232,"vw":29.084688},{"c":29.05,"h":29.085,"l":29.03,"n":284,"o":29.08,"t":"2026-10-16T16:00:00Z","v":87347,"vw":29.062725},{"c":29.05,"h":29.07,"l":29.045,"n":427,"o":29.051,"t":"2026-10-16T16:05:00Z","v":203351,"vw":29.063512},{"c":29.0501,"h":29.06,"l":29.045,"n":183,"o":29.05,"t":"2026-10-16T16:10:00Z","v":63267,"vw":29.048855},{"c":29.005,"h":29.06,"l":29,"n":403,"o":29.05,"t":"2026-10-16T16:15:00Z","v":166825,"vw":29.02308},{"c":28.9901,"h":29.0176,"l":28.97,"n":582,"o":29.005,"t":"2026-10-16T16:20:00Z","v":167896,"vw":28.995892},{"c":28.965,"h":28.99,"l":28.96,"n":467,"o":28.99,"t":"2026-10-16T16:25:00Z","v":223625,"vw":28.980129},{"c":28.905,"h":28.965,"l":28.89,"n":681,"o":28.96,"t":"2026-10-16T16:30:00Z","v":184480,"vw":28.926026},{"c":28.945,"h":28.945,"l":28.9,"n":357,"o":28.905,"t":"2026-10-16T16:35:00Z","v":146465,"vw":28.916944},{"c":28.915,"h":28.955,"l":28.895,"n":370,"o":28.945,"t":"2026-10-16T16:40:00Z","v":129349,"vw":28.919917},{"c":28.88,"h":28.93,"l":28.8601,"n":310,"o":28.915,"t":"2026-10-16T16:45:00Z","v":90346,"vw":28.891604},{"c":28.88,"h":28.89,"l":28.87,"n":158,"o":28.88,"t":"2026-10-16T16:50:00Z","v":49738,"vw":28.880593},{"c":28.905,"h":28.905,"l":28.8724,"n":141,"o":28.88,"t":"2026-10-16T16:55:00Z","v":30360,"vw":28.887161},{"c":28.87,"h":28.92,"l":28.87,"n":108,"o":28.905,"t":"2026-10-16T17:00:00Z","v":30572,"vw":28.891117},{"c":28.895,"h":28.895,"l":28.87,"n":211,"o":28.875,"t":"2026-10-16T17:05:00Z","v":63542,"vw":28.881291},{"c":28.905,"h":28.91,"l":28.88,"n":175,"o":28.89,"t":"2026-10-16T17:10:00Z","v":66397,"vw":28.897231},{"c":28.875,"h":28.9101,"l":28.87,"n":117,"o":28.91,"t":"2026-10-16T17:15:00Z","v":41996,"vw":28.886423},{"c":28.89,"h":28.89,"l":28.875,"n":194,"o":28.875,"t":"2026-10-16T17:20:00Z","v":68029,"vw":28.885109},{"c":28.94,"h":28.95,"l":28.8919,"n":211,"o":28.8919,"t":"2026-10-16T17:25:00Z","v":108539,"vw":28.924897},{"c":28.945,"h":28.95,"l":28.93,"n":140,"o":28.94,"t":"2026-10-16T17:30:00Z","v":41469,"vw":28.939705},{"c":28.9299,"h":28.96,"l":28.915,"n":169,"o":28.95,"t":"2026-10-16T17:35:00Z","v":46225,"vw":28.939462},{"c":28.945,"h":28.9656,"l":28.924,"n":138,"o":28.925,"t":"2026-10-16T17:40:00Z","v":58434,"vw":28.945334},{"c":28.925,"h":28.95,"l":28.9232,"n":86,"o":28.95,"t":"2026-10-16T17:45:00Z","v":102690,"vw":28.942132},{"c":28.92,"h":28.9258,"l":28.91,"n":246,"o":28.92,"t":"2026-10-16T17:50:00Z","v":50284,"vw":28.916668},{"c":28.925,"h":28.93,"l":28.91,"n":90,"o":28.925,"t":"2026-10-16T17:55:00Z","v":51172,"vw":28.922532},{"c":28.905,"h":28.93,"l":28.9,"n":148,"o":28.92,"t":"2026-10-16T18:00:00Z","v":91818,"vw":28.917386},{"c":28.915,"h":28.92,"l":28.895,"n":200,"o":28.905,"t":"2026-10-16T18:05:00Z","v":38694,"vw":28.905179},{"c":28.925,"h":28.93,"l":28.91,"n":195,"o":28.9145,"t":"2026-10-16T18:10:00Z","v":46721,"vw":28.921445},{"c":28.925,"h":28.935,"l":28.9201,"n":103,"o":28.93,"t":"2026-10-16T18:15:00Z","v":37127,"vw":28.927993},{"c":28.93,"h":28.93,"l":28.9125,"n":123,"o":28.92,"t":"2026-10-16T18:20:00Z","v":24427,"vw":28.920193},{"c":28.92,"h":28.94,"l":28.905,"n":232,"o":28.93,"t":"2026-10-16T18:25:00Z","v":86576,"vw":28.918422},{"c":28.88,"h":28.92,"l":28.85,"n":410,"o":28.92,"t":"2026-10-16T18:30:00Z","v":202344,"vw":28.878313},{"c":28.875,"h":28.9,"l":28.8743,"n":269,"o":28.89,"t":"2026-10-16T18:35:00Z","v":114693,"vw":28.893897},{"c":28.88,"h":28.9,"l":28.87,"n":202,"o":28.875,"t":"2026-10-16T18:40:00Z","v":72438,"vw":28.885438},{"c":28.87,"h":28.885,"l":28.87,"n":110,"o":28.885,"t":"2026-10-16T18:45:00Z","v":25697,"vw":28.881069},{"c":28.855,"h":28.875,"l":28.84,"n":226,"o":28.8713,"t":"2026-10-16T18:50:00Z","v":50853,"vw":28.856635},{"c":28.86,"h":28.86,"l":28.8336,"n":144,"o":28.85,"t":"2026-10-16T18:55:00Z","v":47689,"vw":28.843909},{"c":28.875,"h":28.875,"l":28.84,"n":213,"o":28.85,"t":"2026-10-16T19:00:00Z","v":89570,"vw":28.860397},{"c":28.885,"h":28.8878,"l":28.87,"n":167,"o":28.875,"t":"2026-10-16T19:05:00Z","v":40719,"vw":28.879073},{"c":28.915,"h":28.92,"l":28.88,"n":167,"o":28.885,"t":"2026-10-16T19:10:00Z","v":58558,"vw":28.90486},{"c":28.8901,"h":28.93,"l":28.885,"n":209,"o":28.92,"t":"2026-10-16T19:15:00Z","v":55196,"vw":28.905861},{"c":28.925,"h":28.93,"l":28.895,"n":266,"o":28.895,"t":"2026-10-16T19:20:00Z","v":95038,"vw":28.912533},{"c":28.93,"h":28.93,"l":28.91,"n":190,"o":28.9205,"t":"2026-10-16T19:25:00Z","v":54089,"vw":28.921731},{"c":28.89,"h":28.9364,"l":28.885,"n":325,"o":28.925,"t":"2026-10-16T19:30:00Z","v":120464,"vw":28.909629},{"c":28.865,"h":28.895,"l":28.86,"n":237,"o":28.89,"t":"2026-10-16T19:35:00Z","v":85922,"vw":28.877386},{"c":28.845,"h":28.89,"l":28.845,"n":389,"o":28.865,"t":"2026-10-16T19:40:00Z","v":134137,"vw":28.87337},{"c":28.865,"h":28.87,"l":28.85,"n":186,"o":28.85,"t":"2026-10-16T19:45:00Z","v":48145,"vw":28.85803},{"c":28.86,"h":28.865,"l":28.85,"n":323,"o":28.865,"t":"2026-10-16T19:50:00Z","v":56226,"vw":28.858268},{"c":28.85,"h":28.87,"l":28.84,"n":597,"o":28.86,"t":"2026-10-16T19:55:00Z","v":148927,"vw":28.855932},{"c":28.86,"h":28.86,"l":28.86,"n":8,"o":28.86,"t":"2026-10-16T20:00:00Z","v":11506,"vw":28.86},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-16T20:05:00Z","v":2000,"vw":28.8},{"c":28.87,"h":28.87,"l":28.86,"n":16,"o":28.86,"t":"2026-10-16T20:30:00Z","v":1102,"vw":28.861463},{"c":28.89,"h":28.89,"l":28.89,"n":1,"o":28.89,"t":"2026-10-16T23:00:00Z","v":120,"vw":28.89},{"c":29.29,"h":29.29,"l":29.29,"n":3,"o":29.29,"t":"2026-10-19T08:00:00Z","v":102,"vw":29.29},{"c":28.9,"h":28.92,"l":28.9,"n":12,"o":28.91,"t":"2026-10-19T11:10:00Z","v":2000,"vw":28.905556},{"c":28.93,"h":28.985,"l":28.92,"n":255,"o":28.93,"t":"2026-10-19T13:30:00Z","v":125360,"vw":28.943739},{"c":28.895,"h":28.934,"l":28.885,"n":252,"o":28.934,"t":"2026-10-19T13:35:00Z","v":53532,"vw":28.902581},{"c":28.91,"h":28.919,"l":28.87,"n":297,"o":28.89,"t":"2026-10-19T13:40:00Z","v":39528,"vw":28.897443},{"c":28.895,"h":28.905,"l":28.885,"n":219,"o":28.9021,"t":"2026-10-19T13:45:00Z","v":41275,"vw":28.894989},{"c":28.865,"h":28.9,"l":28.865,"n":247,"o":28.895,"t":"2026-10-19T13:50:00Z","v":50526,"vw":28.878344},{"c":28.895,"h":28.895,"l":28.87,"n":179,"o":28.87,"t":"2026-10-19T13:55:00Z","v":30234,"vw":28.881904},{"c":28.86,"h":28.9,"l":28.84,"n":357,"o":28.9,"t":"2026-10-19T14:00:00Z","v":212671,"vw":28.867974},{"c":28.89,"h":28.9,"l":28.86,"n":100,"o":28.86,"t":"2026-10-19T14:05:00Z","v":59298,"vw":28.888875},{"c":28.92,"h":28.925,"l":28.89,"n":153,"o":28.895,"t":"2026-10-19T14:10:00Z","v":23992,"vw":28.911242},{"c":28.94,"h":28.94,"l":28.915,"n":196,"o":28.9288,"t":"2026-10-19T14:15:00Z","v":30422,"vw":28.930047},{"c":28.91,"h":28.935,"l":28.905,"n":191,"o":28.935,"t":"2026-10-19T14:20:00Z","v":34060,"vw":28.919025},{"c":28.89,"h":28.9,"l":28.89,"n":124,"o":28.9,"t":"2026-10-19T14:25:00Z","v":21285,"vw":28.895435},{"c":28.865,"h":28.89,"l":28.86,"n":94,"o":28.89,"t":"2026-10-19T14:30:00Z","v":23916,"vw":28.873757},{"c":28.86,"h":28.88,"l":28.86,"n":167,"o":28.865,"t":"2026-10-19T14:35:00Z","v":33129,"vw":28.8726},{"c":28.86,"h":28.88,"l":28.86,"n":83,"o":28.875,"t":"2026-10-19T14:40:00Z","v":10499,"vw":28.870468},{"c":28.875,"h":28.89,"l":28.865,"n":112,"o":28.865,"t":"2026-10-19T14:45:00Z","v":25968,"vw":28.876414},{"c":28.865,"h":28.88,"l":28.86,"n":150,"o":28.8734,"t":"2026-10-19T14:50:00Z","v":55946,"vw":28.866882},{"c":28.875,"h":28.88,"l":28.87,"n":87,"o":28.87,"t":"2026-10-19T14:55:00Z","v":56571,"vw":28.874524},{"c":28.89,"h":28.89,"l":28.875,"n":118,"o":28.8799,"t":"2026-10-19T15:00:00Z","v":35423,"vw":28.883118},{"c":28.905,"h":28.91,"l":28.89,"n":83,"o":28.89,"t":"2026-10-19T15:05:00Z","v":21261,"vw":28.901979},{"c":28.905,"h":28.92,"l":28.9,"n":195,"o":28.9041,"t":"2026-10-19T15:10:00Z","v":226798,"vw":28.915422},{"c":28.9201,"h":28.93,"l":28.9,"n":147,"o":28.9,"t":"2026-10-19T15:15:00Z","v":48851,"vw":28.910956},{"c":28.935,"h":28.935,"l":28.915,"n":67,"o":28.92,"t":"2026-10-19T15:20:00Z","v":16183,"vw":28.922081},{"c":28.94,"h":28.94,"l":28.93,"n":71,"o":28.935,"t":"2026-10-19T15:25:00Z","v":36303,"vw":28.93665},{"c":28.9347,"h":28.94,"l":28.925,"n":161,"o":28.935,"t":"2026-10-19T15:30:00Z","v":30487,"vw":28.93285},{"c":28.935,"h":28.945,"l":28.935,"n":70,"o":28.935,"t":"2026-10-19T15:35:00Z","v":16557,"vw":28.939267},{"c":28.925,"h":28.93,"l":28.9243,"n":72,"o":28.93,"t":"2026-10-19T15:40:00Z","v":22211,"vw":28.92648},{"c":28.9243,"h":28.9358,"l":28.92,"n":102,"o":28.92,"t":"2026-10-19T15:45:00Z","v":30929,"vw":28.927086},{"c":28.9146,"h":28.93,"l":28.9146,"n":65,"o":28.93,"t":"2026-10-19T15:50:00Z","v":13700,"vw":28.923371},{"c":28.91,"h":28.925,"l":28.91,"n":106,"o":28.925,"t":"2026-10-19T15:55:00Z","v":43317,"vw":28.913556},{"c":28.89,"h":28.915,"l":28.884,"n":118,"o":28.915,"t":"2026-10-19T16:00:00Z","v":47172,"vw":28.894168},{"c":28.885,"h":28.895,"l":28.875,"n":68,"o":28.89,"t":"2026-10-19T16:05:00Z","v":24572,"vw":28.883446},{"c":28.89,"h":28.895,"l":28.885,"n":25,"o":28.885,"t":"2026-10-19T16:10:00Z","v":4825,"vw":28.887604},{"c":28.885,"h":28.896,"l":28.88,"n":84,"o":28.89,"t":"2026-10-19T16:15:00Z","v":31024,"vw":28.889649},{"c":28.89,"h":28.89,"l":28.8801,"n":60,"o":28.885,"t":"2026-10-19T16:20:00Z","v":42524,"vw":28.884986},{"c":28.895,"h":28.8984,"l":28.89,"n":63,"o":28.895,"t":"2026-10-19T16:25:00Z","v":9929,"vw":28.89414},{"c":28.885,"h":28.895,"l":28.88,"n":109,"o":28.895,"t":"2026-10-19T16:30:00Z","v":26263,"vw":28.889368},{"c":28.884,"h":28.89,"l":28.8801,"n":70,"o":28.885,"t":"2026-10-19T16:35:00Z","v":88614,"vw":28.888474},{"c":28.885,"h":28.895,"l":28.87,"n":253,"o":28.885,"t":"2026-10-19T16:40:00Z","v":66011,"vw":28.881277},{"c":28.87,"h":28.885,"l":28.87,"n":60,"o":28.885,"t":"2026-10-19T16:45:00Z","v":30150,"vw":28.87523},{"c":28.87,"h":28.8775,"l":28.865,"n":123,"o":28.87,"t":"2026-10-19T16:50:00Z","v":47669,"vw":28.869707},{"c":28.865,"h":28.87,"l":28.86,"n":49,"o":28.865,"t":"2026-10-19T16:55:00Z","v":12611,"vw":28.865458},{"c":28.84,"h":28.8699,"l":28.84,"n":182,"o":28.865,"t":"2026-10-19T17:00:00Z","v":64909,"vw":28.85452},{"c":28.82,"h":28.845,"l":28.82,"n":171,"o":28.845,"t":"2026-10-19T17:05:00Z","v":66771,"vw":28.836598},{"c":28.825,"h":28.8279,"l":28.82,"n":40,"o":28.8243,"t":"2026-10-19T17:10:00Z","v":9966,"vw":28.82495},{"c":28.845,"h":28.85,"l":28.8203,"n":138,"o":28.8203,"t":"2026-10-19T17:15:00Z","v":114732,"vw":28.838864},{"c":28.845,"h":28.85,"l":28.835,"n":73,"o":28.845,"t":"2026-10-19T17:20:00Z","v":17897,"vw":28.842026},{"c":28.865,"h":28.865,"l":28.85,"n":85,"o":28.85,"t":"2026-10-19T17:25:00Z","v":28007,"vw":28.853566},{"c":28.855,"h":28.87,"l":28.855,"n":132,"o":28.865,"t":"2026-10-19T17:30:00Z","v":93269,"vw":28.86128},{"c":28.845,"h":28.8501,"l":28.84,"n":75,"o":28.8501,"t":"2026-10-19T17:35:00Z","v":15344,"vw":28.847402},{"c":28.86,"h":28.865,"l":28.84,"n":116,"o":28.845,"t":"2026-10-19T17:40:00Z","v":39956,"vw":28.85423},{"c":28.845,"h":28.855,"l":28.84,"n":65,"o":28.855,"t":"2026-10-19T17:45:00Z","v":25272,"vw":28.848979},{"c":28.85,"h":28.855,"l":28.8401,"n":181,"o":28.841,"t":"2026-10-19T17:50:00Z","v":28736,"vw":28.848161},{"c":28.865,"h":28.865,"l":28.85,"n":78,"o":28.85,"t":"2026-10-19T17:55:00Z","v":45642,"vw":28.854743},{"c":28.86,"h":28.865,"l":28.85,"n":102,"o":28.865,"t":"2026-10-19T18:00:00Z","v":18828,"vw":28.857123},{"c":28.865,"h":28.87,"l":28.86,"n":53,"o":28.86,"t":"2026-10-19T18:05:00Z","v":11905,"vw":28.864495},{"c":28.865,"h":28.87,"l":28.8643,"n":94,"o":28.8643,"t":"2026-10-19T18:10:00Z","v":20243,"vw":28.866106},{"c":28.865,"h":28.8699,"l":28.86,"n":113,"o":28.8689,"t":"2026-10-19T18:15:00Z","v":17543,"vw":28.865144},{"c":28.855,"h":28.865,"l":28.85,"n":162,"o":28.865,"t":"2026-10-19T18:20:00Z","v":28328,"vw":28.860074},{"c":28.845,"h":28.855,"l":28.84,"n":92,"o":28.85,"t":"2026-10-19T18:25:00Z","v":13985,"vw":28.847784},{"c":28.84,"h":28.845,"l":28.84,"n":119,"o":28.845,"t":"2026-10-19T18:30:00Z","v":19187,"vw":28.841785},{"c":28.835,"h":28.84,"l":28.83,"n":96,"o":28.835,"t":"2026-10-19T18:35:00Z","v":11638,"vw":28.83474},{"c":28.845,"h":28.845,"l":28.83,"n":69,"o":28.835,"t":"2026-10-19T18:40:00Z","v":89785,"vw":28.832984},{"c":28.845,"h":28.865,"l":28.8401,"n":125,"o":28.845,"t":"2026-10-19T18:45:00Z","v":35619,"vw":28.853094},{"c":28.83,"h":28.85,"l":28.83,"n":106,"o":28.8459,"t":"2026-10-19T18:50:00Z","v":22389,"vw":28.843852},{"c":28.835,"h":28.84,"l":28.83,"n":82,"o":28.835,"t":"2026-10-19T18:55:00Z","v":26668,"vw":28.837918},{"c":28.8585,"h":28.8585,"l":28.835,"n":88,"o":28.835,"t":"2026-10-19T19:00:00Z","v":27151,"vw":28.850623},{"c":28.84,"h":28.855,"l":28.83,"n":180,"o":28.855,"t":"2026-10-19T19:05:00Z","v":52064,"vw":28.845201},{"c":28.845,"h":28.85,"l":28.84,"n":42,"o":28.84,"t":"2026-10-19T19:10:00Z","v":9238,"vw":28.841682},{"c":28.85,"h":28.85,"l":28.84,"n":94,"o":28.845,"t":"2026-10-19T19:15:00Z","v":33885,"vw":28.844649},{"c":28.85,"h":28.855,"l":28.8444,"n":160,"o":28.85,"t":"2026-10-19T19:20:00Z","v":50389,"vw":28.847207},{"c":28.855,"h":28.86,"l":28.85,"n":115,"o":28.855,"t":"2026-10-19T19:25:00Z","v":25279,"vw":28.857375},{"c":28.855,"h":28.86,"l":28.85,"n":114,"o":28.855,"t":"2026-10-19T19:30:00Z","v":20300,"vw":28.853217},{"c":28.865,"h":28.87,"l":28.8537,"n":124,"o":28.855,"t":"2026-10-19T19:35:00Z","v":38228,"vw":28.85787},{"c":28.855,"h":28.865,"l":28.855,"n":113,"o":28.865,"t":"2026-10-19T19:40:00Z","v":24905,"vw":28.860863},{"c":28.845,"h":28.855,"l":28.84,"n":98,"o":28.855,"t":"2026-10-19T19:45:00Z","v":30379,"vw":28.849035},{"c":28.84,"h":28.85,"l":28.83,"n":225,"o":28.85,"t":"2026-10-19T19:50:00Z","v":59437,"vw":28.836503},{"c":28.84,"h":28.85,"l":28.83,"n":423,"o":28.84,"t":"2026-10-19T19:55:00Z","v":73550,"vw":28.843794},{"c":28.84,"h":28.84,"l":28.84,"n":7,"o":28.84,"t":"2026-10-19T20:00:00Z","v":11206,"vw":28.84},{"c":28.82,"h":28.82,"l":28.82,"n":1,"o":28.82,"t":"2026-10-19T20:15:00Z","v":340,"vw":28.82},{"c":28.86,"h":28.86,"l":28.86,"n":6,"o":28.86,"t":"2026-10-19T22:55:00Z","v":325,"vw":28.86},{"c":28.99,"h":28.99,"l":28.99,"n":1,"o":28.99,"t":"2026-10-19T23:50:00Z","v":100,"vw":28.99},{"c":28.83,"h":28.83,"l":28.83,"n":5,"o":28.83,"t":"2026-10-20T11:00:00Z","v":198,"vw":28.83},{"c":28.83,"h":28.85,"l":28.82,"n":249,"o":28.84,"t":"2026-10-20T13:30:00Z","v":120807,"vw":28.838532},{"c":28.855,"h":28.86,"l":28.795,"n":377,"o":28.82,"t":"2026-10-20T13:35:00Z","v":71678,"vw":28.824827},{"c":28.8401,"h":28.86,"l":28.84,"n":369,"o":28.85,"t":"2026-10-20T13:40:00Z","v":83557,"vw":28.848699},{"c":28.865,"h":28.87,"l":28.83,"n":151,"o":28.84,"t":"2026-10-20T13:45:00Z","v":30293,"vw":28.856499},{"c":28.88,"h":28.8867,"l":28.85,"n":185,"o":28.865,"t":"2026-10-20T13:50:00Z","v":60101,"vw":28.864902},{"c":28.89,"h":28.8901,"l":28.8713,"n":61,"o":28.875,"t":"2026-10-20T13:55:00Z","v":6417,"vw":28.881534},{"c":28.87,"h":28.89,"l":28.865,"n":82,"o":28.89,"t":"2026-10-20T14:00:00Z","v":15810,"vw":28.881235},{"c":28.91,"h":28.92,"l":28.865,"n":143,"o":28.865,"t":"2026-10-20T14:05:00Z","v":31992,"vw":28.893127},{"c":28.915,"h":28.93,"l":28.91,"n":67,"o":28.915,"t":"2026-10-20T14:10:00Z","v":70752,"vw":28.924072},{"c":28.945,"h":28.95,"l":28.9143,"n":73,"o":28.9199,"t":"2026-10-20T14:15:00Z","v":21865,"vw":28.925676},{"c":28.97,"h":28.975,"l":28.945,"n":85,"o":28.945,"t":"2026-10-20T14:20:00Z","v":22156,"vw":28.955157},{"c":29.01,"h":29.02,"l":28.965,"n":319,"o":28.97,"t":"2026-10-20T14:25:00Z","v":72965,"vw":28.996875},{"c":28.985,"h":29.04,"l":28.9736,"n":140,"o":29.015,"t":"2026-10-20T14:30:00Z","v":63609,"vw":29.005398},{"c":28.9701,"h":28.995,"l":28.97,"n":110,"o":28.98,"t":"2026-10-20T14:35:00Z","v":16934,"vw":28.9814},{"c":29.005,"h":29.01,"l":28.97,"n":132,"o":28.975,"t":"2026-10-20T14:40:00Z","v":49660,"vw":28.976943},{"c":29.005,"h":29.01,"l":28.995,"n":114,"o":29,"t":"2026-10-20T14:45:00Z","v":40128,"vw":29.003051},{"c":29.02,"h":29.0201,"l":29,"n":81,"o":29.005,"t":"2026-10-20T14:50:00Z","v":32828,"vw":29.008099},{"c":29.015,"h":29.035,"l":29.0101,"n":89,"o":29.02,"t":"2026-10-20T14:55:00Z","v":117511,"vw":29.028271},{"c":28.99,"h":29.015,"l":28.99,"n":55,"o":29.015,"t":"2026-10-20T15:00:00Z","v":20278,"vw":28.999139},{"c":28.985,"h":29,"l":28.98,"n":69,"o":28.99,"t":"2026-10-20T15:05:00Z","v":15428,"vw":28.990089},{"c":28.95,"h":28.985,"l":28.93,"n":134,"o":28.98,"t":"2026-10-20T15:10:00Z","v":32716,"vw":28.961044},{"c":28.955,"h":28.98,"l":28.945,"n":112,"o":28.955,"t":"2026-10-20T15:15:00Z","v":30747,"vw":28.961108},{"c":28.95,"h":28.965,"l":28.94,"n":112,"o":28.955,"t":"2026-10-20T15:20:00Z","v":107824,"vw":28.949117},{"c":28.93,"h":28.945,"l":28.92,"n":112,"o":28.945,"t":"2026-10-20T15:25:00Z","v":27200,"vw":28.934877},{"c":28.92,"h":28.935,"l":28.91,"n":81,"o":28.935,"t":"2026-10-20T15:30:00Z","v":22805,"vw":28.926628},{"c":28.905,"h":28.925,"l":28.905,"n":88,"o":28.92,"t":"2026-10-20T15:35:00Z","v":27558,"vw":28.915107},{"c":28.92,"h":28.93,"l":28.91,"n":138,"o":28.91,"t":"2026-10-20T15:40:00Z","v":52516,"vw":28.920983},{"c":28.895,"h":28.915,"l":28.8934,"n":74,"o":28.915,"t":"2026-10-20T15:45:00Z","v":25179,"vw":28.898534},{"c":28.895,"h":28.9,"l":28.88,"n":163,"o":28.9,"t":"2026-10-20T15:50:00Z","v":37111,"vw":28.887873},{"c":28.86,"h":28.895,"l":28.86,"n":100,"o":28.895,"t":"2026-10-20T15:55:00Z","v":30005,"vw":28.87214},{"c":28.85,"h":28.86,"l":28.84,"n":183,"o":28.855,"t":"2026-10-20T16:00:00Z","v":49843,"vw":28.850723},{"c":28.845,"h":28.86,"l":28.84,"n":77,"o":28.85,"t":"2026-10-20T16:05:00Z","v":17164,"vw":28.851044},{"c":28.84,"h":28.85,"l":28.84,"n":54,"o":28.845,"t":"2026-10-20T16:10:00Z","v":7797,"vw":28.84472},{"c":28.835,"h":28.845,"l":28.83,"n":76,"o":28.845,"t":"2026-10-20T16:15:00Z","v":15140,"vw":28.840461},{"c":28.845,"h":28.86,"l":28.8301,"n":113,"o":28.8301,"t":"2026-10-20T16:20:00Z","v":107582,"vw":28.854869},{"c":28.8501,"h":28.86,"l":28.84,"n":75,"o":28.845,"t":"2026-10-20T16:25:00Z","v":14649,"vw":28.851032},{"c":28.85,"h":28.865,"l":28.85,"n":77,"o":28.86,"t":"2026-10-20T16:30:00Z","v":14351,"vw":28.857374},{"c":28.865,"h":28.88,"l":28.85,"n":126,"o":28.85,"t":"2026-10-20T16:35:00Z","v":32436,"vw":28.86553},{"c":28.855,"h":28.87,"l":28.85,"n":52,"o":28.86,"t":"2026-10-20T16:40:00Z","v":84601,"vw":28.860022},{"c":28.85,"h":28.86,"l":28.84,"n":130,"o":28.855,"t":"2026-10-20T16:45:00Z","v":38684,"vw":28.850659},{"c":28.83,"h":28.85,"l":28.83,"n":94,"o":28.84,"t":"2026-10-20T16:50:00Z","v":43775,"vw":28.838998},{"c":28.8324,"h":28.84,"l":28.82,"n":101,"o":28.83,"t":"2026-10-20T16:55:00Z","v":26722,"vw":28.829203},{"c":28.825,"h":28.845,"l":28.82,"n":119,"o":28.84,"t":"2026-10-20T17:00:00Z","v":36704,"vw":28.831045},{"c":28.82,"h":28.8276,"l":28.82,"n":84,"o":28.825,"t":"2026-10-20T17:05:00Z","v":37899,"vw":28.821534},{"c":28.82,"h":28.83,"l":28.82,"n":168,"o":28.825,"t":"2026-10-20T17:10:00Z","v":43814,"vw":28.825276},{"c":28.82,"h":28.83,"l":28.82,"n":114,"o":28.825,"t":"2026-10-20T17:15:00Z","v":42155,"vw":28.824235},{"c":28.845,"h":28.845,"l":28.82,"n":161,"o":28.82,"t":"2026-10-20T17:20:00Z","v":62261,"vw":28.831831},{"c":28.84,"h":28.84,"l":28.82,"n":80,"o":28.84,"t":"2026-10-20T17:25:00Z","v":17348,"vw":28.831991},{"c":28.845,"h":28.845,"l":28.834,"n":85,"o":28.84,"t":"2026-10-20T17:30:00Z","v":34893,"vw":28.839693},{"c":28.85,"h":28.85,"l":28.8429,"n":69,"o":28.8429,"t":"2026-10-20T17:35:00Z","v":29767,"vw":28.846072},{"c":28.8552,"h":28.865,"l":28.8401,"n":222,"o":28.85,"t":"2026-10-20T17:40:00Z","v":74373,"vw":28.852707},{"c":28.855,"h":28.865,"l":28.855,"n":71,"o":28.855,"t":"2026-10-20T17:45:00Z","v":26453,"vw":28.858921},{"c":28.865,"h":28.87,"l":28.8547,"n":124,"o":28.8547,"t":"2026-10-20T17:50:00Z","v":19871,"vw":28.862636},{"c":28.855,"h":28.865,"l":28.855,"n":78,"o":28.865,"t":"2026-10-20T17:55:00Z","v":18022,"vw":28.861205},{"c":28.855,"h":28.86,"l":28.8534,"n":53,"o":28.855,"t":"2026-10-20T18:00:00Z","v":17192,"vw":28.858972},{"c":28.84,"h":28.855,"l":28.84,"n":129,"o":28.855,"t":"2026-10-20T18:05:00Z","v":50009,"vw":28.849302},{"c":28.835,"h":28.845,"l":28.8349,"n":163,"o":28.845,"t":"2026-10-20T18:10:00Z","v":53494,"vw":28.840293},{"c":28.81,"h":28.84,"l":28.81,"n":217,"o":28.835,"t":"2026-10-20T18:15:00Z","v":87730,"vw":28.824903},{"c":28.8224,"h":28.83,"l":28.815,"n":111,"o":28.815,"t":"2026-10-20T18:20:00Z","v":50982,"vw":28.823094},{"c":28.815,"h":28.825,"l":28.81,"n":115,"o":28.825,"t":"2026-10-20T18:25:00Z","v":36245,"vw":28.816908},{"c":28.82,"h":28.825,"l":28.814,"n":145,"o":28.815,"t":"2026-10-20T18:30:00Z","v":38410,"vw":28.818398},{"c":28.825,"h":28.83,"l":28.8112,"n":121,"o":28.82,"t":"2026-10-20T18:35:00Z","v":41164,"vw":28.819778},{"c":28.8182,"h":28.83,"l":28.815,"n":88,"o":28.825,"t":"2026-10-20T18:40:00Z","v":26008,"vw":28.819913},{"c":28.825,"h":28.83,"l":28.813,"n":118,"o":28.815,"t":"2026-10-20T18:45:00Z","v":60718,"vw":28.821142},{"c":28.8401,"h":28.845,"l":28.825,"n":98,"o":28.83,"t":"2026-10-20T18:50:00Z","v":35319,"vw":28.837055},{"c":28.845,"h":28.8475,"l":28.8301,"n":121,"o":28.845,"t":"2026-10-20T18:55:00Z","v":39064,"vw":28.840538},{"c":28.855,"h":28.86,"l":28.84,"n":63,"o":28.85,"t":"2026-10-20T19:00:00Z","v":26891,"vw":28.850949},{"c":28.845,"h":28.86,"l":28.845,"n":142,"o":28.855,"t":"2026-10-20T19:05:00Z","v":47972,"vw":28.854536},{"c":28.845,"h":28.855,"l":28.84,"n":151,"o":28.845,"t":"2026-10-20T19:10:00Z","v":69697,"vw":28.84932},{"c":28.86,"h":28.86,"l":28.8427,"n":106,"o":28.8427,"t":"2026-10-20T19:15:00Z","v":38188,"vw":28.848309},{"c":28.8599,"h":28.86,"l":28.845,"n":121,"o":28.855,"t":"2026-10-20T19:20:00Z","v":55871,"vw":28.851554},{"c":28.86,"h":28.86,"l":28.8501,"n":113,"o":28.86,"t":"2026-10-20T19:25:00Z","v":33815,"vw":28.858574},{"c":28.86,"h":28.865,"l":28.8536,"n":74,"o":28.855,"t":"2026-10-20T19:30:00Z","v":34935,"vw":28.859732},{"c":28.845,"h":28.8601,"l":28.84,"n":211,"o":28.8601,"t":"2026-10-20T19:35:00Z","v":100193,"vw":28.857402},{"c":28.87,"h":28.87,"l":28.84,"n":180,"o":28.845,"t":"2026-10-20T19:40:00Z","v":67673,"vw":28.854579},{"c":28.85,"h":28.87,"l":28.85,"n":152,"o":28.8662,"t":"2026-10-20T19:45:00Z","v":47277,"vw":28.858176},{"c":28.855,"h":28.86,"l":28.84,"n":234,"o":28.85,"t":"2026-10-20T19:50:00Z","v":78318,"vw":28.850715},{"c":28.85,"h":28.87,"l":28.85,"n":371,"o":28.85,"t":"2026-10-20T19:55:00Z","v":95334,"vw":28.860384},{"c":28.87,"h":28.87,"l":28.87,"n":8,"o":28.87,"t":"2026-10-20T20:00:00Z","v":6880,"vw":28.87},{"c":28.8576,"h":28.8576,"l":28.8576,"n":1,"o":28.8576,"t":"2026-10-20T20:45:00Z","v":600,"vw":28.8576},{"c":28.85,"h":28.86,"l":28.85,"n":6,"o":28.86,"t":"2026-10-20T22:00:00Z","v":2601,"vw":28.850481},{"c":28.85,"h":28.87,"l":28.85,"n":29,"o":28.87,"t":"2026-10-20T22:20:00Z","v":2615,"vw":28.861137},{"c":28.85,"h":28.85,"l":28.85,"n":8,"o":28.85,"t":"2026-10-20T22:25:00Z","v":815,"vw":28.85},{"c":28.8407,"h":28.8407,"l":28.8407,"n":1,"o":28.8407,"t":"2026-10-20T22:50:00Z","v":100,"vw":28.8407},{"c":28.85,"h":28.85,"l":28.85,"n":10,"o":28.85,"t":"2026-10-21T08:00:00Z","v":904,"vw":28.85},{"c":28.8225,"h":28.8225,"l":28.8225,"n":1,"o":28.8225,"t":"2026-10-21T11:00:00Z","v":600,"vw":28.8225},{"c":28.96,"h":28.96,"l":28.96,"n":5,"o":28.96,"t":"2026-10-21T13:20:00Z","v":338,"vw":28.96},{"c":28.99,"h":29,"l":28.9029,"n":359,"o":28.91,"t":"2026-10-21T13:30:00Z","v":200018,"vw":28.944907},{"c":29.02,"h":29.02,"l":28.9643,"n":105,"o":28.985,"t":"2026-10-21T13:35:00Z","v":29418,"vw":28.98775},{"c":28.98,"h":29.02,"l":28.97,"n":201,"o":29.02,"t":"2026-10-21T13:40:00Z","v":43028,"vw":28.990286},{"c":29,"h":29.015,"l":28.98,"n":129,"o":28.98,"t":"2026-10-21T13:45:00Z","v":179982,"vw":28.982276},{"c":28.965,"h":29,"l":28.96,"n":141,"o":28.995,"t":"2026-10-21T13:50:00Z","v":39708,"vw":28.985974},{"c":28.955,"h":28.985,"l":28.955,"n":85,"o":28.965,"t":"2026-10-21T13:55:00Z","v":19524,"vw":28.967837},{"c":28.94,"h":28.965,"l":28.94,"n":146,"o":28.955,"t":"2026-10-21T14:00:00Z","v":38246,"vw":28.948249},{"c":28.91,"h":28.935,"l":28.9,"n":144,"o":28.935,"t":"2026-10-21T14:05:00Z","v":28183,"vw":28.923438},{"c":28.9301,"h":28.94,"l":28.91,"n":85,"o":28.91,"t":"2026-10-21T14:10:00Z","v":13430,"vw":28.923882},{"c":28.915,"h":28.935,"l":28.91,"n":79,"o":28.935,"t":"2026-10-21T14:15:00Z","v":21643,"vw":28.921718},{"c":28.93,"h":28.935,"l":28.914,"n":68,"o":28.9187,"t":"2026-10-21T14:20:00Z","v":9249,"vw":28.923706},{"c":28.935,"h":28.9401,"l":28.925,"n":56,"o":28.93,"t":"2026-10-21T14:25:00Z","v":9648,"vw":28.934865},{"c":28.95,"h":28.955,"l":28.94,"n":58,"o":28.95,"t":"2026-10-21T14:30:00Z","v":85645,"vw":28.948802},{"c":28.93,"h":28.955,"l":28.93,"n":68,"o":28.9501,"t":"2026-10-21T14:35:00Z","v":11018,"vw":28.941996},{"c":28.93,"h":28.936,"l":28.925,"n":53,"o":28.93,"t":"2026-10-21T14:40:00Z","v":17843,"vw":28.93222},{"c":28.94,"h":28.94,"l":28.92,"n":90,"o":28.93,"t":"2026-10-21T14:45:00Z","v":13952,"vw":28.935766},{"c":28.914,"h":28.94,"l":28.91,"n":130,"o":28.94,"t":"2026-10-21T14:50:00Z","v":43593,"vw":28.928356},{"c":28.92,"h":28.925,"l":28.9124,"n":38,"o":28.9198,"t":"2026-10-21T14:55:00Z","v":3825,"vw":28.916881},{"c":28.915,"h":28.916,"l":28.89,"n":107,"o":28.91,"t":"2026-10-21T15:00:00Z","v":24083,"vw":28.901546},{"c":28.91,"h":28.9199,"l":28.91,"n":79,"o":28.9175,"t":"2026-10-21T15:05:00Z","v":20694,"vw":28.913283},{"c":28.9201,"h":28.93,"l":28.915,"n":67,"o":28.9202,"t":"2026-10-21T15:10:00Z","v":34836,"vw":28.925435},{"c":28.905,"h":28.925,"l":28.9,"n":40,"o":28.92,"t":"2026-10-21T15:15:00Z","v":17995,"vw":28.911648},{"c":28.9129,"h":28.92,"l":28.9,"n":43,"o":28.905,"t":"2026-10-21T15:20:00Z","v":13010,"vw":28.909402},{"c":28.915,"h":28.93,"l":28.915,"n":95,"o":28.915,"t":"2026-10-21T15:25:00Z","v":30076,"vw":28.922169},{"c":28.925,"h":28.935,"l":28.9203,"n":82,"o":28.925,"t":"2026-10-21T15:30:00Z","v":41385,"vw":28.925238},{"c":28.935,"h":28.94,"l":28.9248,"n":58,"o":28.93,"t":"2026-10-21T15:35:00Z","v":14249,"vw":28.93199},{"c":28.93,"h":28.94,"l":28.92,"n":84,"o":28.94,"t":"2026-10-21T15:40:00Z","v":35005,"vw":28.929588},{"c":28.94,"h":28.94,"l":28.925,"n":66,"o":28.93,"t":"2026-10-21T15:45:00Z","v":9207,"vw":28.933991},{"c":28.935,"h":28.95,"l":28.935,"n":58,"o":28.94,"t":"2026-10-21T15:50:00Z","v":32673,"vw":28.943011},{"c":28.935,"h":28.945,"l":28.93,"n":39,"o":28.935,"t":"2026-10-21T15:55:00Z","v":11974,"vw":28.936025},{"c":28.94,"h":28.945,"l":28.93,"n":84,"o":28.9303,"t":"2026-10-21T16:00:00Z","v":26272,"vw":28.938481},{"c":28.93,"h":28.945,"l":28.93,"n":71,"o":28.94,"t":"2026-10-21T16:05:00Z","v":19852,"vw":28.935611},{"c":28.945,"h":28.945,"l":28.935,"n":45,"o":28.935,"t":"2026-10-21T16:10:00Z","v":4127,"vw":28.938748},{"c":28.9454,"h":28.95,"l":28.9301,"n":52,"o":28.94,"t":"2026-10-21T16:15:00Z","v":18745,"vw":28.940167},{"c":28.94,"h":28.945,"l":28.9301,"n":67,"o":28.945,"t":"2026-10-21T16:20:00Z","v":33767,"vw":28.939746},{"c":28.94,"h":28.945,"l":28.93,"n":93,"o":28.94,"t":"2026-10-21T16:25:00Z","v":18605,"vw":28.938531},{"c":28.935,"h":28.935,"l":28.935,"n":45,"o":28.935,"t":"2026-10-21T16:30:00Z","v":16642,"vw":28.935},{"c":28.98,"h":28.98,"l":28.935,"n":119,"o":28.9386,"t":"2026-10-21T16:35:00Z","v":20468,"vw":28.948815},{"c":28.9601,"h":28.98,"l":28.95,"n":80,"o":28.98,"t":"2026-10-21T16:40:00Z","v":22412,"vw":28.965567},{"c":28.94,"h":28.9651,"l":28.94,"n":89,"o":28.96,"t":"2026-10-21T16:45:00Z","v":21143,"vw":28.946963},{"c":28.94,"h":28.94,"l":28.9324,"n":30,"o":28.94,"t":"2026-10-21T16:50:00Z","v":9593,"vw":28.935938},{"c":28.94,"h":28.945,"l":28.9343,"n":38,"o":28.945,"t":"2026-10-21T16:55:00Z","v":22778,"vw":28.940198},{"c":28.945,"h":28.95,"l":28.94,"n":59,"o":28.945,"t":"2026-10-21T17:00:00Z","v":10292,"vw":28.943689},{"c":28.9601,"h":28.9601,"l":28.94,"n":59,"o":28.94,"t":"2026-10-21T17:05:00Z","v":15840,"vw":28.952559},{"c":28.945,"h":28.96,"l":28.94,"n":111,"o":28.96,"t":"2026-10-21T17:10:00Z","v":46914,"vw":28.951595},{"c":28.945,"h":28.9501,"l":28.944,"n":73,"o":28.945,"t":"2026-10-21T17:15:00Z","v":18664,"vw":28.947786},{"c":28.945,"h":28.97,"l":28.94,"n":141,"o":28.95,"t":"2026-10-21T17:20:00Z","v":536976,"vw":28.968383},{"c":28.955,"h":28.955,"l":28.945,"n":34,"o":28.945,"t":"2026-10-21T17:25:00Z","v":13600,"vw":28.951279},{"c":28.9539,"h":28.96,"l":28.95,"n":52,"o":28.955,"t":"2026-10-21T17:30:00Z","v":9788,"vw":28.953143},{"c":28.945,"h":28.96,"l":28.945,"n":81,"o":28.955,"t":"2026-10-21T17:35:00Z","v":40326,"vw":28.950947},{"c":28.935,"h":28.9563,"l":28.935,"n":137,"o":28.94,"t":"2026-10-21T17:40:00Z","v":52501,"vw":28.947173},{"c":28.945,"h":28.95,"l":28.93,"n":113,"o":28.94,"t":"2026-10-21T17:45:00Z","v":17731,"vw":28.94292},{"c":28.9501,"h":28.9501,"l":28.94,"n":64,"o":28.945,"t":"2026-10-21T17:50:00Z","v":12974,"vw":28.946763},{"c":28.945,"h":28.955,"l":28.945,"n":64,"o":28.95,"t":"2026-10-21T17:55:00Z","v":17751,"vw":28.948916},{"c":28.935,"h":28.945,"l":28.9317,"n":49,"o":28.9401,"t":"2026-10-21T18:00:00Z","v":46814,"vw":28.933582},{"c":28.935,"h":28.95,"l":28.934,"n":68,"o":28.935,"t":"2026-10-21T18:05:00Z","v":41750,"vw":28.945392},{"c":28.935,"h":28.945,"l":28.9336,"n":71,"o":28.94,"t":"2026-10-21T18:10:00Z","v":16673,"vw":28.938786},{"c":28.94,"h":28.945,"l":28.935,"n":54,"o":28.935,"t":"2026-10-21T18:15:00Z","v":23526,"vw":28.941},{"c":28.925,"h":28.9401,"l":28.925,"n":65,"o":28.9401,"t":"2026-10-21T18:20:00Z","v":10457,"vw":28.932301},{"c":28.92,"h":28.9257,"l":28.92,"n":41,"o":28.925,"t":"2026-10-21T18:25:00Z","v":10458,"vw":28.922577},{"c":28.915,"h":28.93,"l":28.915,"n":84,"o":28.9253,"t":"2026-10-21T18:30:00Z","v":44342,"vw":28.920102},{"c":28.9199,"h":28.9199,"l":28.91,"n":68,"o":28.915,"t":"2026-10-21T18:35:00Z","v":28632,"vw":28.912094},{"c":28.9,"h":28.92,"l":28.9,"n":75,"o":28.91,"t":"2026-10-21T18:40:00Z","v":91089,"vw":28.918503},{"c":28.88,"h":28.915,"l":28.88,"n":181,"o":28.91,"t":"2026-10-21T18:45:00Z","v":41274,"vw":28.898286},{"c":28.875,"h":28.8775,"l":28.86,"n":125,"o":28.8733,"t":"2026-10-21T18:50:00Z","v":36982,"vw":28.872007},{"c":28.83,"h":28.875,"l":28.82,"n":320,"o":28.875,"t":"2026-10-21T18:55:00Z","v":121118,"vw":28.852463},{"c":28.81,"h":28.83,"l":28.78,"n":384,"o":28.83,"t":"2026-10-21T19:00:00Z","v":134342,"vw":28.801128},{"c":28.815,"h":28.82,"l":28.7901,"n":101,"o":28.81,"t":"2026-10-21T19:05:00Z","v":26081,"vw":28.809494},{"c":28.82,"h":28.82,"l":28.79,"n":122,"o":28.815,"t":"2026-10-21T19:10:00Z","v":30480,"vw":28.80628},{"c":28.85,"h":28.85,"l":28.815,"n":145,"o":28.815,"t":"2026-10-21T19:15:00Z","v":35107,"vw":28.832567},{"c":28.84,"h":28.855,"l":28.83,"n":132,"o":28.8491,"t":"2026-10-21T19:20:00Z","v":123218,"vw":28.836151},{"c":28.8701,"h":28.8701,"l":28.845,"n":86,"o":28.85,"t":"2026-10-21T19:25:00Z","v":31555,"vw":28.860379},{"c":28.865,"h":28.8751,"l":28.8643,"n":130,"o":28.875,"t":"2026-10-21T19:30:00Z","v":44963,"vw":28.870056},{"c":28.865,"h":28.87,"l":28.8525,"n":125,"o":28.865,"t":"2026-10-21T19:35:00Z","v":37523,"vw":28.862286},{"c":28.865,"h":28.87,"l":28.86,"n":97,"o":28.865,"t":"2026-10-21T19:40:00Z","v":14006,"vw":28.864041},{"c":28.88,"h":28.88,"l":28.865,"n":128,"o":28.87,"t":"2026-10-21T19:45:00Z","v":29374,"vw":28.874123},{"c":28.845,"h":28.87,"l":28.845,"n":227,"o":28.87,"t":"2026-10-21T19:50:00Z","v":57901,"vw":28.857979},{"c":28.84,"h":28.845,"l":28.83,"n":252,"o":28.845,"t":"2026-10-21T19:55:00Z","v":107317,"vw":28.83761},{"c":28.82,"h":28.82,"l":28.82,"n":10,"o":28.82,"t":"2026-10-21T20:00:00Z","v":34365,"vw":28.82},{"c":29.01,"h":29.01,"l":29.01,"n":1,"o":29.01,"t":"2026-10-21T20:05:00Z","v":250,"vw":29.01},{"c":28.9931,"h":28.9931,"l":28.9931,"n":1,"o":28.9931,"t":"2026-10-21T20:15:00Z","v":300,"vw":28.9931},{"c":28.8012,"h":28.8012,"l":28.8012,"n":1,"o":28.8012,"t":"2026-10-21T21:40:00Z","v":230,"vw":28.8012},{"c":28.8,"h":28.8,"l":28.8,"n":4,"o":28.8,"t":"2026-10-21T22:25:00Z","v":3258,"vw":28.8},{"c":28.82,"h":28.82,"l":28.82,"n":1,"o":28.82,"t":"2026-10-21T23:50:00Z","v":750,"vw":28.82},{"c":28.8,"h":28.8,"l":28.78,"n":4,"o":28.79,"t":"2026-10-22T11:00:00Z","v":850,"vw":28.793529},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-22T13:05:00Z","v":100,"vw":28.8},{"c":28.858,"h":28.858,"l":28.77,"n":267,"o":28.77,"t":"2026-10-22T13:30:00Z","v":106856,"vw":28.78956},{"c":28.8401,"h":28.855,"l":28.82,"n":119,"o":28.855,"t":"2026-10-22T13:35:00Z","v":33562,"vw":28.837721},{"c":28.83,"h":28.86,"l":28.83,"n":103,"o":28.84,"t":"2026-10-22T13:40:00Z","v":12457,"vw":28.844874},{"c":28.86,"h":28.875,"l":28.82,"n":209,"o":28.83,"t":"2026-10-22T13:45:00Z","v":50935,"vw":28.858062},{"c":28.88,"h":28.885,"l":28.84,"n":164,"o":28.86,"t":"2026-10-22T13:50:00Z","v":57125,"vw":28.861435},{"c":28.89,"h":28.8966,"l":28.88,"n":120,"o":28.88,"t":"2026-10-22T13:55:00Z","v":25909,"vw":28.886081},{"c":28.8766,"h":28.9,"l":28.8743,"n":94,"o":28.89,"t":"2026-10-22T14:00:00Z","v":20016,"vw":28.887006},{"c":28.8501,"h":28.88,"l":28.85,"n":132,"o":28.8733,"t":"2026-10-22T14:05:00Z","v":35664,"vw":28.862067},{"c":28.8433,"h":28.85,"l":28.84,"n":108,"o":28.85,"t":"2026-10-22T14:10:00Z","v":25460,"vw":28.846938},{"c":28.845,"h":28.855,"l":28.82,"n":201,"o":28.84,"t":"2026-10-22T14:15:00Z","v":44870,"vw":28.829864},{"c":28.83,"h":28.845,"l":28.83,"n":105,"o":28.845,"t":"2026-10-22T14:20:00Z","v":22386,"vw":28.838224},{"c":28.78,"h":28.835,"l":28.78,"n":125,"o":28.8303,"t":"2026-10-22T14:25:00Z","v":27189,"vw":28.806648},{"c":28.785,"h":28.8,"l":28.765,"n":181,"o":28.78,"t":"2026-10-22T14:30:00Z","v":35338,"vw":28.785044},{"c":28.795,"h":28.805,"l":28.77,"n":143,"o":28.785,"t":"2026-10-22T14:35:00Z","v":110127,"vw":28.782873},{"c":28.805,"h":28.815,"l":28.79,"n":136,"o":28.79,"t":"2026-10-22T14:40:00Z","v":47344,"vw":28.803364},{"c":28.79,"h":28.82,"l":28.781,"n":102,"o":28.805,"t":"2026-10-22T14:45:00Z","v":174260,"vw":28.803666},{"c":28.795,"h":28.81,"l":28.785,"n":187,"o":28.79,"t":"2026-10-22T14:50:00Z","v":74683,"vw":28.797682},{"c":28.79,"h":28.8,"l":28.78,"n":151,"o":28.8,"t":"2026-10-22T14:55:00Z","v":43705,"vw":28.791222},{"c":28.775,"h":28.8,"l":28.775,"n":100,"o":28.795,"t":"2026-10-22T15:00:00Z","v":28231,"vw":28.785599},{"c":28.759,"h":28.7756,"l":28.75,"n":156,"o":28.775,"t":"2026-10-22T15:05:00Z","v":54222,"vw":28.756721},{"c":28.74,"h":28.76,"l":28.74,"n":288,"o":28.755,"t":"2026-10-22T15:10:00Z","v":130402,"vw":28.745464},{"c":28.75,"h":28.755,"l":28.735,"n":490,"o":28.735,"t":"2026-10-22T15:15:00Z","v":300099,"vw":28.744384},{"c":28.74,"h":28.75,"l":28.733,"n":420,"o":28.745,"t":"2026-10-22T15:20:00Z","v":219239,"vw":28.743893},{"c":28.735,"h":28.75,"l":28.73,"n":133,"o":28.75,"t":"2026-10-22T15:25:00Z","v":28936,"vw":28.743111},{"c":28.735,"h":28.7399,"l":28.73,"n":63,"o":28.735,"t":"2026-10-22T15:30:00Z","v":14022,"vw":28.732545},{"c":28.745,"h":28.75,"l":28.734,"n":83,"o":28.7342,"t":"2026-10-22T15:35:00Z","v":86206,"vw":28.741747},{"c":28.76,"h":28.76,"l":28.745,"n":104,"o":28.75,"t":"2026-10-22T15:40:00Z","v":23146,"vw":28.751594},{"c":28.735,"h":28.755,"l":28.73,"n":100,"o":28.755,"t":"2026-10-22T15:45:00Z","v":34571,"vw":28.736569},{"c":28.7639,"h":28.765,"l":28.74,"n":92,"o":28.74,"t":"2026-10-22T15:50:00Z","v":29675,"vw":28.757488},{"c":28.775,"h":28.78,"l":28.76,"n":110,"o":28.77,"t":"2026-10-22T15:55:00Z","v":26110,"vw":28.771319},{"c":28.765,"h":28.78,"l":28.76,"n":52,"o":28.78,"t":"2026-10-22T16:00:00Z","v":11724,"vw":28.771005},{"c":28.765,"h":28.775,"l":28.7545,"n":93,"o":28.7601,"t":"2026-10-22T16:05:00Z","v":27769,"vw":28.762984},{"c":28.765,"h":28.77,"l":28.76,"n":91,"o":28.765,"t":"2026-10-22T16:10:00Z","v":33831,"vw":28.760405},{"c":28.78,"h":28.78,"l":28.77,"n":30,"o":28.77,"t":"2026-10-22T16:15:00Z","v":10489,"vw":28.771225},{"c":28.775,"h":28.776,"l":28.7601,"n":194,"o":28.7701,"t":"2026-10-22T16:20:00Z","v":42614,"vw":28.767983},{"c":28.7614,"h":28.79,"l":28.76,"n":144,"o":28.775,"t":"2026-10-22T16:25:00Z","v":27329,"vw":28.776299},{"c":28.75,"h":28.755,"l":28.745,"n":82,"o":28.755,"t":"2026-10-22T16:30:00Z","v":7196,"vw":28.750925},{"c":28.74,"h":28.755,"l":28.74,"n":57,"o":28.745,"t":"2026-10-22T16:35:00Z","v":15315,"vw":28.744881},{"c":28.74,"h":28.7459,"l":28.73,"n":122,"o":28.74,"t":"2026-10-22T16:40:00Z","v":64626,"vw":28.735788},{"c":28.72,"h":28.74,"l":28.71,"n":229,"o":28.74,"t":"2026-10-22T16:45:00Z","v":83371,"vw":28.723019},{"c":28.7343,"h":28.74,"l":28.72,"n":78,"o":28.725,"t":"2026-10-22T16:50:00Z","v":30054,"vw":28.729186},{"c":28.745,"h":28.75,"l":28.7301,"n":76,"o":28.735,"t":"2026-10-22T16:55:00Z","v":23439,"vw":28.74023},{"c":28.725,"h":28.745,"l":28.725,"n":94,"o":28.74,"t":"2026-10-22T17:00:00Z","v":58071,"vw":28.732762},{"c":28.715,"h":28.73,"l":28.7101,"n":86,"o":28.73,"t":"2026-10-22T17:05:00Z","v":55136,"vw":28.71953},{"c":28.72,"h":28.72,"l":28.71,"n":66,"o":28.715,"t":"2026-10-22T17:10:00Z","v":94927,"vw":28.715192},{"c":28.7201,"h":28.7276,"l":28.7101,"n":54,"o":28.72,"t":"2026-10-22T17:15:00Z","v":21260,"vw":28.72126},{"c":28.713,"h":28.74,"l":28.71,"n":91,"o":28.725,"t":"2026-10-22T17:20:00Z","v":65612,"vw":28.722182},{"c":28.713,"h":28.7199,"l":28.71,"n":23,"o":28.715,"t":"2026-10-22T17:25:00Z","v":2822,"vw":28.711862},{"c":28.735,"h":28.735,"l":28.7142,"n":69,"o":28.715,"t":"2026-10-22T17:30:00Z","v":34353,"vw":28.724368},{"c":28.73,"h":28.735,"l":28.7201,"n":116,"o":28.7301,"t":"2026-10-22T17:35:00Z","v":67769,"vw":28.727338},{"c":28.735,"h":28.74,"l":28.72,"n":66,"o":28.725,"t":"2026-10-22T17:40:00Z","v":24104,"vw":28.732945},{"c":28.7301,"h":28.7399,"l":28.73,"n":53,"o":28.735,"t":"2026-10-22T17:45:00Z","v":6576,"vw":28.731154},{"c":28.725,"h":28.73,"l":28.72,"n":49,"o":28.73,"t":"2026-10-22T17:50:00Z","v":98973,"vw":28.728192},{"c":28.725,"h":28.74,"l":28.725,"n":85,"o":28.73,"t":"2026-10-22T17:55:00Z","v":22078,"vw":28.731079},{"c":28.7177,"h":28.73,"l":28.7,"n":174,"o":28.725,"t":"2026-10-22T18:00:00Z","v":54843,"vw":28.716174},{"c":28.725,"h":28.725,"l":28.7101,"n":63,"o":28.7101,"t":"2026-10-22T18:05:00Z","v":31573,"vw":28.717168},{"c":28.725,"h":28.73,"l":28.72,"n":106,"o":28.725,"t":"2026-10-22T18:10:00Z","v":32490,"vw":28.72565},{"c":28.725,"h":28.7299,"l":28.7141,"n":99,"o":28.725,"t":"2026-10-22T18:15:00Z","v":37735,"vw":28.719522},{"c":28.725,"h":28.735,"l":28.7241,"n":69,"o":28.725,"t":"2026-10-22T18:20:00Z","v":19160,"vw":28.7305},{"c":28.73,"h":28.73,"l":28.72,"n":147,"o":28.725,"t":"2026-10-22T18:25:00Z","v":106496,"vw":28.728437},{"c":28.735,"h":28.735,"l":28.7124,"n":136,"o":28.725,"t":"2026-10-22T18:30:00Z","v":51808,"vw":28.720127},{"c":28.736,"h":28.736,"l":28.72,"n":83,"o":28.73,"t":"2026-10-22T18:35:00Z","v":29387,"vw":28.730205},{"c":28.735,"h":28.7399,"l":28.7249,"n":114,"o":28.738,"t":"2026-10-22T18:40:00Z","v":49746,"vw":28.731553},{"c":28.735,"h":28.735,"l":28.73,"n":71,"o":28.735,"t":"2026-10-22T18:45:00Z","v":31286,"vw":28.734138},{"c":28.725,"h":28.735,"l":28.7243,"n":63,"o":28.735,"t":"2026-10-22T18:50:00Z","v":13380,"vw":28.728535},{"c":28.715,"h":28.73,"l":28.715,"n":60,"o":28.7299,"t":"2026-10-22T18:55:00Z","v":45606,"vw":28.720907},{"c":28.71,"h":28.715,"l":28.7,"n":125,"o":28.7101,"t":"2026-10-22T19:00:00Z","v":53697,"vw":28.704701},{"c":28.725,"h":28.73,"l":28.705,"n":124,"o":28.71,"t":"2026-10-22T19:05:00Z","v":30857,"vw":28.716114},{"c":28.735,"h":28.74,"l":28.72,"n":114,"o":28.725,"t":"2026-10-22T19:10:00Z","v":33351,"vw":28.729396},{"c":28.75,"h":28.75,"l":28.735,"n":109,"o":28.74,"t":"2026-10-22T19:15:00Z","v":28946,"vw":28.742836},{"c":28.7502,"h":28.768,"l":28.75,"n":286,"o":28.75,"t":"2026-10-22T19:20:00Z","v":106112,"vw":28.756089},{"c":28.755,"h":28.76,"l":28.74,"n":109,"o":28.75,"t":"2026-10-22T19:25:00Z","v":27835,"vw":28.751894},{"c":28.7501,"h":28.765,"l":28.75,"n":111,"o":28.76,"t":"2026-10-22T19:30:00Z","v":49264,"vw":28.758831},{"c":28.735,"h":28.755,"l":28.7302,"n":118,"o":28.75,"t":"2026-10-22T19:35:00Z","v":27786,"vw":28.745966},{"c":28.74,"h":28.74,"l":28.73,"n":151,"o":28.735,"t":"2026-10-22T19:40:00Z","v":50933,"vw":28.735942},{"c":28.74,"h":28.74,"l":28.725,"n":153,"o":28.74,"t":"2026-10-22T19:45:00Z","v":36026,"vw":28.732506},{"c":28.78,"h":28.78,"l":28.74,"n":238,"o":28.74,"t":"2026-10-22T19:50:00Z","v":50309,"vw":28.764842},{"c":28.79,"h":28.8,"l":28.78,"n":549,"o":28.78,"t":"2026-10-22T19:55:00Z","v":57886,"vw":28.786408},{"c":28.81,"h":28.81,"l":28.81,"n":7,"o":28.81,"t":"2026-10-22T20:00:00Z","v":68084,"vw":28.81},{"c":28.7007,"h":28.7007,"l":28.7007,"n":3,"o":28.7007,"t":"2026-10-22T21:30:00Z","v":2000,"vw":28.7007},{"c":28.7009,"h":28.7009,"l":28.7009,"n":1,"o":28.7009,"t":"2026-10-22T21:35:00Z","v":1000,"vw":28.7009},{"c":28.7129,"h":28.7129,"l":28.7129,"n":1,"o":28.7129,"t":"2026-10-22T22:10:00Z","v":1043,"vw":28.7129},{"c":28.81,"h":28.81,"l":28.81,"n":2,"o":28.81,"t":"2026-10-22T23:40:00Z","v":110,"vw":28.81}],"history":[{"c":33.12,"h":33.36,"l":33.0501,"n":18574,"o":33.35,"t":"2024-10-21T04:00:00Z","v":5076002,"vw":33.152241},{"c":33.26,"h":33.26,"l":33.03,"n":12533,"o":33.16,"t":"2024-10-22T04:00:00Z","v":3500974,"vw":33.175598},{"c":32.96,"h":33.15,"l":32.87,"n":16768,"o":33.13,"t":"2024-10-23T04:00:00Z","v":4613256,"vw":33.006664},{"c":33.035,"h":33.06,"l":32.911,"n":14131,"o":33.01,"t":"2024-10-24T04:00:00Z","v":2886296,"vw":33.002561},{"c":32.99,"h":33.21,"l":32.92,"n":11164,"o":33.13,"t":"2024-10-25T04:00:00Z","v":2455022,"vw":33.043608},{"c":32.89,"h":33.09,"l":32.89,"n":15635,"o":33,"t":"2024-10-28T04:00:00Z","v":3698861,"vw":32.981474},{"c":32.9,"h":32.93,"l":32.71,"n":16328,"o":32.77,"t":"2024-10-29T04:00:00Z","v":4301509,"vw":32.837229},{"c":32.89,"h":33.1,"l":32.88,"n":12053,"o":32.99,"t":"2024-10-30T04:00:00Z","v":2694999,"vw":32.965475},{"c":32.84,"h":32.92,"l":32.74,"n":13162,"o":32.88,"t":"2024-10-31T04:00:00Z","v":3478548,"vw":32.846656},{"c":32.54,"h":32.805,"l":32.5,"n":13650,"o":32.79,"t":"2024-11-01T04:00:00Z","v":3801037,"vw":32.59639},{"c":32.795,"h":32.835,"l":32.62,"n":16592,"o":32.62,"t":"2024-11-04T05:00:00Z","v":4546281,"vw":32.751343},{"c":33.055,"h":33.07,"l":32.78,"n":17767,"o":32.8,"t":"2024-11-05T05:00:00Z","v":4854306,"vw":32.945571},{"c":32.8,"h":32.94,"l":32.7151,"n":20902,"o":32.8,"t":"2024-11-06T05:00:00Z","v":6295326,"vw":32.817215},{"c":33,"h":33.03,"l":32.83,"n":16621,"o":32.83,"t":"2024-11-07T05:00:00Z","v":4588832,"vw":32.921927},{"c":33.295,"h":33.3,"l":33.03,"n":24538,"o":33.05,"t":"2024-11-08T05:00:00Z","v":6100947,"vw":33.199731},{"c":33.02,"h":33.31,"l":32.96,"n":15887,"o":33.31,"t":"2024-11-11T05:00:00Z","v":5344153,"vw":33.043158},{"c":32.69,"h":33.03,"l":32.68,"n":20063,"o":32.92,"t":"2024-11-12T05:00:00Z","v":5599166,"vw":32.788121},{"c":32.67,"h":32.89,"l":32.65,"n":14038,"o":32.85,"t":"2024-11-13T05:00:00Z","v":3767438,"vw":32.750236},{"c":32.61,"h":32.79,"l":32.6,"n":13285,"o":32.78,"t":"2024-11-14T05:00:00Z","v":3440109,"vw":32.660906},{"c":32.59,"h":32.61,"l":32.5,"n":13855,"o":32.54,"t":"2024-11-15T05:00:00Z","v":3298725,"vw":32.566845},{"c":32.58,"h":32.69,"l":32.52,"n":12462,"o":32.55,"t":"2024-11-18T05:00:00Z","v":3231890,"vw":32.605177},{"c":32.51,"h":32.635,"l":32.43,"n":12716,"o":32.58,"t":"2024-11-19T05:00:00Z","v":3580379,"vw":32.500974},{"c":32.35,"h":32.4601,"l":32.31,"n":14148,"o":32.46,"t":"2024-11-20T05:00:00Z","v":3823465,"vw":32.364078},{"c":32.64,"h":32.655,"l":32.39,"n":18657,"o":32.4,"t":"2024-11-21T05:00:00Z","v":5856843,"vw":32.554422},{"c":32.7,"h":32.73,"l":32.6,"n":9923,"o":32.685,"t":"2024-11-22T05:00:00Z","v":3238402,"vw":32.674331},{"c":32.82,"h":32.98,"l":32.79,"n":10524,"o":32.91,"t":"2024-11-25T05:00:00Z","v":3876896,"vw":32.87739},{"c":32.62,"h":32.87,"l":32.53,"n":13847,"o":32.87,"t":"2024-11-26T05:00:00Z","v":4369720,"vw":32.620573},{"c":32.75,"h":32.77,"l":32.63,"n":13299,"o":32.68,"t":"2024-11-27T05:00:00Z","v":4745227,"vw":32.713199},{"c":32.95,"h":32.95,"l":32.765,"n":7025,"o":32.88,"t":"2024-11-29T05:00:00Z","v":1999328,"vw":32.869834},{"c":32.58,"h":32.8298,"l":32.5641,"n":14516,"o":32.82,"t":"2024-12-02T05:00:00Z","v":4062746,"vw":32.641375},{"c":32.52,"h":32.65,"l":32.46,"n":11989,"o":32.56,"t":"2024-12-03T05:00:00Z","v":3159754,"vw":32.543265},{"c":32.56,"h":32.6,"l":32.48,"n":11887,"o":32.52,"t":"2024-12-04T05:00:00Z","v":3253355,"vw":32.559297},{"c":32.61,"h":32.66,"l":32.51,"n":10420,"o":32.56,"t":"2024-12-05T05:00:00Z","v":3308721,"vw":32.609091},{"c":32.55,"h":32.71,"l":32.55,"n":10900,"o":32.66,"t":"2024-12-06T05:00:00Z","v":3289698,"vw":32.597912},{"c":32.46,"h":32.63,"l":32.46,"n":11520,"o":32.55,"t":"2024-12-09T05:00:00Z","v":3370898,"vw":32.532432},{"c":32.48,"h":32.53,"l":32.39,"n":9924,"o":32.48,"t":"2024-12-10T05:00:00Z","v":2705638,"vw":32.464963},{"c":32.47,"h":32.585,"l":32.46,"n":11750,"o":32.53,"t":"2024-12-11T05:00:00Z","v":3069577,"vw":32.515403},{"c":32.265,"h":32.45,"l":32.26,"n":15331,"o":32.44,"t":"2024-12-12T05:00:00Z","v":3995149,"vw":32.33783},{"c":32.11,"h":32.3,"l":32.06,"n":26713,"o":32.23,"t":"2024-12-13T05:00:00Z","v":8785252,"vw":32.15938},{"c":32.14,"h":32.23,"l":32.07,"n":17319,"o":32.14,"t":"2024-12-16T05:00:00Z","v":5330911,"vw":32.149981},{"c":32.11,"h":32.17,"l":32.04,"n":12818,"o":32.12,"t":"2024-12-17T05:00:00Z","v":3642381,"vw":32.102529},{"c":31.62,"h":32.03,"l":31.582,"n":17520,"o":31.96,"t":"2024-12-18T05:00:00Z","v":4527566,"vw":31.836977},{"c":31.48,"h":31.57,"l":31.34,"n":21001,"o":31.48,"t":"2024-12-19T05:00:00Z","v":6346645,"vw":31.451838},{"c":31.65,"h":31.7,"l":31.51,"n":12658,"o":31.53,"t":"2024-12-20T05:00:00Z","v":4077893,"vw":31.627476},{"c":31.5,"h":31.74,"l":31.5,"n":17382,"o":31.73,"t":"2024-12-23T05:00:00Z","v":4912174,"vw":31.564357},{"c":31.46,"h":31.52,"l":31.32,"n":13512,"o":31.45,"t":"2024-12-24T05:00:00Z","v":3409915,"vw":31.429055},{"c":31.41,"h":31.4465,"l":31.3301,"n":15844,"o":31.36,"t":"2024-12-26T05:00:00Z","v":4600228,"vw":31.403684},{"c":31.23,"h":31.4,"l":31.22,"n":18692,"o":31.33,"t":"2024-12-27T05:00:00Z","v":6361802,"vw":31.287242},{"c":31.42,"h":31.44,"l":31.15,"n":21636,"o":31.18,"t":"2024-12-30T05:00:00Z","v":6196153,"vw":31.329888},{"c":31.44,"h":31.56,"l":31.365,"n":17657,"o":31.44,"t":"2024-12-31T05:00:00Z","v":5229955,"vw":31.434029},{"c":31.82,"h":31.84,"l":31.6,"n":16689,"o":31.61,"t":"2025-01-02T05:00:00Z","v":4789941,"vw":31.7268},{"c":32.05,"h":32.09,"l":31.86,"n":14120,"o":31.89,"t":"2025-01-03T05:00:00Z","v":3954398,"vw":31.998962},{"c":31.97,"h":32.08,"l":31.855,"n":18849,"o":32.01,"t":"2025-01-06T05:00:00Z","v":5208351,"vw":31.957695},{"c":31.6,"h":32,"l":31.57,"n":20050,"o":31.91,"t":"2025-01-07T05:00:00Z","v":6241390,"vw":31.677765},{"c":31.49,"h":31.63,"l":31.43,"n":14438,"o":31.51,"t":"2025-01-08T05:00:00Z","v":4645245,"vw":31.517195},{"c":31.08,"h":31.35,"l":31.06,"n":20628,"o":31.3,"t":"2025-01-10T05:00:00Z","v":5519162,"vw":31.205655},{"c":30.93,"h":31.03,"l":30.83,"n":22143,"o":31.03,"t":"2025-01-13T05:00:00Z","v":5953239,"vw":30.914631},{"c":31.13,"h":31.155,"l":30.935,"n":13422,"o":30.97,"t":"2025-01-14T05:00:00Z","v":4321031,"vw":31.067138},{"c":31.71,"h":31.71,"l":31.36,"n":15989,"o":31.37,"t":"2025-01-15T05:00:00Z","v":4694485,"vw":31.605402},{"c":31.68,"h":31.89,"l":31.575,"n":15900,"o":31.67,"t":"2025-01-16T05:00:00Z","v":6349052,"vw":31.778928},{"c":31.75,"h":31.85,"l":31.6838,"n":11065,"o":31.78,"t":"2025-01-17T05:00:00Z","v":3082571,"vw":31.751182},{"c":32.11,"h":32.11,"l":31.875,"n":12700,"o":31.88,"t":"2025-01-21T05:00:00Z","v":3785193,"vw":32.004758},{"c":31.99,"h":32.13,"l":31.92,"n":12152,"o":32.1,"t":"2025-01-22T05:00:00Z","v":3823813,"vw":31.996012},{"c":31.99,"h":32.025,"l":31.8,"n":10595,"o":31.83,"t":"2025-01-23T05:00:00Z","v":3284833,"vw":31.937491},{"c":32.08,"h":32.125,"l":31.96,"n":9423,"o":31.98,"t":"2025-01-24T05:00:00Z","v":2841611,"vw":32.06979},{"c":32.26,"h":32.27,"l":31.97,"n":15634,"o":31.98,"t":"2025-01-27T05:00:00Z","v":4943013,"vw":32.149169},{"c":32.04,"h":32.28,"l":32.02,"n":13848,"o":32.23,"t":"2025-01-28T05:00:00Z","v":4360556,"vw":32.087834},{"c":31.91,"h":32.15,"l":31.82,"n":12240,"o":32.09,"t":"2025-01-29T05:00:00Z","v":3342332,"vw":31.951971},{"c":32.1,"h":32.11,"l":32.005,"n":10522,"o":32.07,"t":"2025-01-30T05:00:00Z","v":3548084,"vw":32.065374},{"c":31.81,"h":32.18,"l":31.8,"n":14695,"o":32.09,"t":"2025-01-31T05:00:00Z","v":5325790,"vw":31.93273},{"c":31.445,"h":31.61,"l":31.42,"n":16239,"o":31.48,"t":"2025-02-03T05:00:00Z","v":4568991,"vw":31.497214},{"c":31.55,"h":31.59,"l":31.4,"n":10955,"o":31.4,"t":"2025-02-04T05:00:00Z","v":3273984,"vw":31.500016},{"c":31.8,"h":31.8,"l":31.63,"n":12768,"o":31.66,"t":"2025-02-05T05:00:00Z","v":3977448,"vw":31.735834},{"c":31.71,"h":31.8601,"l":31.66,"n":12066,"o":31.85,"t":"2025-02-06T05:00:00Z","v":3936709,"vw":31.750848},{"c":31.55,"h":31.68,"l":31.52,"n":8599,"o":31.64,"t":"2025-02-07T05:00:00Z","v":2517493,"vw":31.599002},{"c":31.64,"h":31.69,"l":31.5815,"n":8574,"o":31.59,"t":"2025-02-10T05:00:00Z","v":2642119,"vw":31.647324},{"c":31.61,"h":31.64,"l":31.51,"n":8968,"o":31.51,"t":"2025-02-11T05:00:00Z","v":2418576,"vw":31.590536},{"c":31.51,"h":31.525,"l":31.29,"n":12151,"o":31.37,"t":"2025-02-12T05:00:00Z","v":3481229,"vw":31.42431},{"c":31.7,"h":31.74,"l":31.6,"n":11561,"o":31.6,"t":"2025-02-13T05:00:00Z","v":2955513,"vw":31.6884},{"c":31.8,"h":31.8591,"l":31.77,"n":8922,"o":31.79,"t":"2025-02-14T05:00:00Z","v":2691621,"vw":31.814711},{"c":31.74,"h":31.82,"l":31.69,"n":8407,"o":31.74,"t":"2025-02-18T05:00:00Z","v":2501820,"vw":31.7489},{"c":31.715,"h":31.8,"l":31.61,"n":11326,"o":31.7,"t":"2025-02-19T05:00:00Z","v":3444725,"vw":31.710693},{"c":31.65,"h":31.85,"l":31.535,"n":11474,"o":31.79,"t":"2025-02-20T05:00:00Z","v":3698948,"vw":31.650866},{"c":31.63,"h":31.7499,"l":31.6,"n":8138,"o":31.65,"t":"2025-02-21T05:00:00Z","v":2534323,"vw":31.660594},{"c":31.69,"h":31.73,"l":31.59,"n":9125,"o":31.64,"t":"2025-02-24T05:00:00Z","v":2741223,"vw":31.677022},{"c":31.835,"h":31.87,"l":31.72,"n":10087,"o":31.805,"t":"2025-02-25T05:00:00Z","v":3368313,"vw":31.797361},{"c":31.83,"h":31.99,"l":31.77,"n":10353,"o":31.88,"t":"2025-02-26T05:00:00Z","v":3143903,"vw":31.82712},{"c":31.73,"h":31.865,"l":31.71,"n":8642,"o":31.83,"t":"2025-02-27T05:00:00Z","v":2454322,"vw":31.787443},{"c":31.85,"h":31.86,"l":31.705,"n":10830,"o":31.78,"t":"2025-02-28T05:00:00Z","v":2723763,"vw":31.797721},{"c":31.54,"h":31.72,"l":31.48,"n":13215,"o":31.68,"t":"2025-03-03T05:00:00Z","v":3212434,"vw":31.627349},{"c":31.32,"h":31.495,"l":31.24,"n":15416,"o":31.47,"t":"2025-03-04T05:00:00Z","v":4975820,"vw":31.34404},{"c":31.34,"h":31.41,"l":31.255,"n":10432,"o":31.34,"t":"2025-03-05T05:00:00Z","v":3143921,"vw":31.340346},{"c":31.22,"h":31.308,"l":31.1797,"n":11173,"o":31.21,"t":"2025-03-06T05:00:00Z","v":3647204,"vw":31.239508},{"c":31.07,"h":31.29,"l":31.02,"n":12199,"o":31.28,"t":"2025-03-07T05:00:00Z","v":4136885,"vw":31.104154},{"c":30.865,"h":31.03,"l":30.82,"n":13943,"o":31,"t":"2025-03-10T04:00:00Z","v":4294152,"vw":30.9067},{"c":30.865,"h":30.93,"l":30.75,"n":12439,"o":30.83,"t":"2025-03-11T04:00:00Z","v":3918993,"vw":30.838015},{"c":31,"h":31.03,"l":30.7901,"n":10998,"o":31,"t":"2025-03-12T04:00:00Z","v":3348512,"vw":30.918899},{"c":30.92,"h":31.06,"l":30.85,"n":10525,"o":31.06,"t":"2025-03-13T04:00:00Z","v":3372519,"vw":30.944585},{"c":31.12,"h":31.18,"l":30.96,"n":9320,"o":30.96,"t":"2025-03-14T04:00:00Z","v":2777582,"vw":31.109569},{"c":31.25,"h":31.32,"l":31.13,"n":8735,"o":31.13,"t":"2025-03-17T04:00:00Z","v":2183805,"vw":31.263791},{"c":31.2,"h":31.24,"l":31.11,"n":6834,"o":31.21,"t":"2025-03-18T04:00:00Z","v":1769355,"vw":31.175637},{"c":31.36,"h":31.37,"l":31.16,"n":8214,"o":31.16,"t":"2025-03-19T04:00:00Z","v":2571696,"vw":31.285919},{"c":31.32,"h":31.405,"l":31.27,"n":7251,"o":31.38,"t":"2025-03-20T04:00:00Z","v":1696556,"vw":31.33225},{"c":31.31,"h":31.4,"l":31.215,"n":6410,"o":31.28,"t":"2025-03-21T04:00:00Z","v":1586582,"vw":31.32268},{"c":31.37,"h":31.455,"l":31.3,"n":8050,"o":31.38,"t":"2025-03-24T04:00:00Z","v":2902513,"vw":31.376285},{"c":31.32,"h":31.43,"l":31.3,"n":8278,"o":31.38,"t":"2025-03-25T04:00:00Z","v":2000747,"vw":31.360827},{"c":31.1,"h":31.3499,"l":31.07,"n":8669,"o":31.29,"t":"2025-03-26T04:00:00Z","v":2437839,"vw":31.151951},{"c":31.02,"h":31.095,"l":30.93,"n":11066,"o":31.05,"t":"2025-03-27T04:00:00Z","v":3021005,"vw":31.013623},{"c":30.85,"h":31.08,"l":30.8,"n":9535,"o":31.06,"t":"2025-03-28T04:00:00Z","v":2376912,"vw":30.89788},{"c":30.73,"h":30.84,"l":30.69,"n":16669,"o":30.73,"t":"2025-03-31T04:00:00Z","v":4395560,"vw":30.758888},{"c":30.51,"h":30.62,"l":30.4199,"n":17060,"o":30.61,"t":"2025-04-01T04:00:00Z","v":4296936,"vw":30.516791},{"c":30.6,"h":30.61,"l":30.39,"n":11375,"o":30.44,"t":"2025-04-02T04:00:00Z","v":3071697,"vw":30.53436},{"c":29.99,"h":30.235,"l":29.91,"n":33227,"o":30.165,"t":"2025-04-03T04:00:00Z","v":12976457,"vw":30.064245},{"c":29.42,"h":29.8,"l":29.22,"n":47206,"o":29.8,"t":"2025-04-04T04:00:00Z","v":14120719,"vw":29.462734},{"c":29.09,"h":29.59,"l":28.7,"n":42256,"o":28.85,"t":"2025-04-07T04:00:00Z","v":11867683,"vw":29.135777},{"c":29,"h":29.51,"l":28.935,"n":29808,"o":29.42,"t":"2025-04-08T04:00:00Z","v":9435496,"vw":29.216415},{"c":29.84,"h":29.905,"l":28.72,"n":47842,"o":28.83,"t":"2025-04-09T04:00:00Z","v":14372625,"vw":29.175624},{"c":29.23,"h":29.7151,"l":29.11,"n":22082,"o":29.7,"t":"2025-04-10T04:00:00Z","v":5780650,"vw":29.297695},{"c":29.1,"h":29.18,"l":28.75,"n":20507,"o":29.18,"t":"2025-04-11T04:00:00Z","v":4986380,"vw":28.974783},{"c":29.37,"h":29.45,"l":29.26,"n":20583,"o":29.31,"t":"2025-04-14T04:00:00Z","v":4736392,"vw":29.370586},{"c":29.3,"h":29.535,"l":29.3,"n":20031,"o":29.34,"t":"2025-04-15T04:00:00Z","v":6863682,"vw":29.389304},{"c":29.31,"h":29.52,"l":29.175,"n":15158,"o":29.2,"t":"2025-04-16T04:00:00Z","v":3273724,"vw":29.372593},{"c":29.53,"h":29.58,"l":29.36,"n":13145,"o":29.36,"t":"2025-04-17T04:00:00Z","v":3114847,"vw":29.502594},{"c":29.29,"h":29.44,"l":29.21,"n":13971,"o":29.39,"t":"2025-04-21T04:00:00Z","v":4046268,"vw":29.286204},{"c":29.62,"h":29.685,"l":29.44,"n":13174,"o":29.48,"t":"2025-04-22T04:00:00Z","v":3326125,"vw":29.583451},{"c":29.905,"h":30.125,"l":29.82,"n":13759,"o":30,"t":"2025-04-23T04:00:00Z","v":4429818,"vw":29.987519},{"c":30.19,"h":30.19,"l":29.91,"n":13378,"o":29.95,"t":"2025-04-24T04:00:00Z","v":3317319,"vw":30.115201},{"c":30.23,"h":30.26,"l":30.05,"n":14224,"o":30.215,"t":"2025-04-25T04:00:00Z","v":3894964,"vw":30.171234},{"c":30.3,"h":30.34,"l":30.16,"n":8142,"o":30.22,"t":"2025-04-28T04:00:00Z","v":1783693,"vw":30.256042},{"c":30.34,"h":30.39,"l":30.23,"n":8476,"o":30.25,"t":"2025-04-29T04:00:00Z","v":2322973,"vw":30.328543},{"c":30.18,"h":30.25,"l":30.03,"n":12684,"o":30.18,"t":"2025-04-30T04:00:00Z","v":4197274,"vw":30.171738},{"c":29.94,"h":30.17,"l":29.9145,"n":13012,"o":30.17,"t":"2025-05-01T04:00:00Z","v":3553598,"vw":30.0116},{"c":30.14,"h":30.24,"l":30,"n":13046,"o":30,"t":"2025-05-02T04:00:00Z","v":4408323,"vw":30.135948},{"c":30.01,"h":30.17,"l":29.98,"n":10189,"o":30.08,"t":"2025-05-05T04:00:00Z","v":2457067,"vw":30.083519},{"c":30.08,"h":30.13,"l":29.92,"n":11531,"o":29.96,"t":"2025-05-06T04:00:00Z","v":3350239,"vw":30.048799},{"c":30.14,"h":30.24,"l":30.0893,"n":13174,"o":30.24,"t":"2025-05-07T04:00:00Z","v":2979684,"vw":30.142136},{"c":30.13,"h":30.34,"l":30.115,"n":10612,"o":30.18,"t":"2025-05-08T04:00:00Z","v":4431767,"vw":30.19308},{"c":30.17,"h":30.25,"l":30.105,"n":8216,"o":30.17,"t":"2025-05-09T04:00:00Z","v":3529087,"vw":30.179559},{"c":30.33,"h":30.48,"l":30.3,"n":11795,"o":30.47,"t":"2025-05-12T04:00:00Z","v":3195203,"vw":30.364173},{"c":30.425,"h":30.45,"l":30.33,"n":11171,"o":30.36,"t":"2025-05-13T04:00:00Z","v":2679816,"vw":30.399024},{"c":30.29,"h":30.4564,"l":30.27,"n":9197,"o":30.41,"t":"2025-05-14T04:00:00Z","v":2594699,"vw":30.387913},{"c":30.47,"h":30.5,"l":30.2505,"n":10376,"o":30.26,"t":"2025-05-15T04:00:00Z","v":2893285,"vw":30.435432},{"c":30.55,"h":30.56,"l":30.38,"n":7603,"o":30.52,"t":"2025-05-16T04:00:00Z","v":1894417,"vw":30.488936},{"c":30.57,"h":30.57,"l":30.325,"n":9149,"o":30.38,"t":"2025-05-19T04:00:00Z","v":2608752,"vw":30.455984},{"c":30.47,"h":30.645,"l":30.45,"n":9662,"o":30.51,"t":"2025-05-20T04:00:00Z","v":2370176,"vw":30.519128},{"c":30,"h":30.41,"l":30,"n":16515,"o":30.37,"t":"2025-05-21T04:00:00Z","v":4181661,"vw":30.197686},{"c":30.05,"h":30.13,"l":29.86,"n":17143,"o":29.95,"t":"2025-05-22T04:00:00Z","v":4931153,"vw":30.017466},{"c":30.08,"h":30.1,"l":29.88,"n":10780,"o":29.97,"t":"2025-05-23T04:00:00Z","v":2756200,"vw":29.98268},{"c":30.34,"h":30.36,"l":30.15,"n":10485,"o":30.34,"t":"2025-05-27T04:00:00Z","v":4014140,"vw":30.273671},{"c":30.15,"h":30.35,"l":30.11,"n":11250,"o":30.31,"t":"2025-05-28T04:00:00Z","v":3105755,"vw":30.201299},{"c":30.2,"h":30.29,"l":30.15,"n":10212,"o":30.21,"t":"2025-05-29T04:00:00Z","v":2896701,"vw":30.210564},{"c":30.23,"h":30.27,"l":30.0946,"n":8513,"o":30.21,"t":"2025-05-30T04:00:00Z","v":2507034,"vw":30.192336},{"c":30.04,"h":30.0669,"l":29.865,"n":15251,"o":30.06,"t":"2025-06-02T04:00:00Z","v":4104628,"vw":29.95099},{"c":30.17,"h":30.21,"l":30.05,"n":9483,"o":30.06,"t":"2025-06-03T04:00:00Z","v":3510350,"vw":30.139376},{"c":30.27,"h":30.34,"l":30.21,"n":9831,"o":30.22,"t":"2025-06-04T04:00:00Z","v":2991687,"vw":30.281516},{"c":30.31,"h":30.4,"l":30.27,"n":10032,"o":30.39,"t":"2025-06-05T04:00:00Z","v":3195971,"vw":30.3541},{"c":30.27,"h":30.34,"l":30.23,"n":8862,"o":30.34,"t":"2025-06-06T04:00:00Z","v":2714483,"vw":30.274448},{"c":30.35,"h":30.43,"l":30.25,"n":9197,"o":30.25,"t":"2025-06-09T04:00:00Z","v":2236054,"vw":30.343827},{"c":30.43,"h":30.4578,"l":30.36,"n":6085,"o":30.37,"t":"2025-06-10T04:00:00Z","v":1586233,"vw":30.405953},{"c":30.41,"h":30.57,"l":30.4,"n":10904,"o":30.52,"t":"2025-06-11T04:00:00Z","v":2468033,"vw":30.482357},{"c":30.34,"h":30.46,"l":30.31,"n":12105,"o":30.43,"t":"2025-06-12T04:00:00Z","v":3463164,"vw":30.379402},{"c":30.16,"h":30.28,"l":30.07,"n":11117,"o":30.25,"t":"2025-06-13T04:00:00Z","v":2820993,"vw":30.153439},{"c":30.22,"h":30.33,"l":30.18,"n":11770,"o":30.19,"t":"2025-06-16T04:00:00Z","v":3395840,"vw":30.258288},{"c":30.175,"h":30.27,"l":30.12,"n":8625,"o":30.24,"t":"2025-06-17T04:00:00Z","v":3085292,"vw":30.193822},{"c":30.26,"h":30.3,"l":30.19,"n":8227,"o":30.19,"t":"2025-06-18T04:00:00Z","v":2166896,"vw":30.255437},{"c":30.305,"h":30.41,"l":30.26,"n":12494,"o":30.26,"t":"2025-06-20T04:00:00Z","v":2894870,"vw":30.348146},{"c":30.36,"h":30.4,"l":30.2117,"n":7833,"o":30.36,"t":"2025-06-23T04:00:00Z","v":2048659,"vw":30.320831},{"c":30.57,"h":30.59,"l":30.39,"n":9269,"o":30.41,"t":"2025-06-24T04:00:00Z","v":2552840,"vw":30.524413},{"c":30.48,"h":30.5793,"l":30.41,"n":12180,"o":30.57,"t":"2025-06-25T04:00:00Z","v":2883350,"vw":30.463517},{"c":30.67,"h":30.685,"l":30.48,"n":8500,"o":30.5,"t":"2025-06-26T04:00:00Z","v":2429814,"vw":30.583715},{"c":30.6,"h":30.76,"l":30.57,"n":9506,"o":30.69,"t":"2025-06-27T04:00:00Z","v":2423906,"vw":30.679344},{"c":30.68,"h":30.74,"l":30.6046,"n":11501,"o":30.66,"t":"2025-06-30T04:00:00Z","v":4119647,"vw":30.689873},{"c":30.67,"h":30.7,"l":30.462,"n":9959,"o":30.545,"t":"2025-07-01T04:00:00Z","v":3001447,"vw":30.584552},{"c":30.9,"h":30.92,"l":30.61,"n":11441,"o":30.67,"t":"2025-07-02T04:00:00Z","v":5645387,"vw":30.791436},{"c":31.01,"h":31.07,"l":30.87,"n":9395,"o":30.9,"t":"2025-07-03T04:00:00Z","v":2765371,"vw":31.011202},{"c":30.91,"h":31.04,"l":30.84,"n":13522,"o":30.985,"t":"2025-07-07T04:00:00Z","v":4117383,"vw":30.91979},{"c":31,"h":31.035,"l":30.83,"n":10231,"o":30.88,"t":"2025-07-08T04:00:00Z","v":3323479,"vw":30.970891},{"c":31.19,"h":31.22,"l":31.03,"n":11108,"o":31.03,"t":"2025-07-09T04:00:00Z","v":2964521,"vw":31.161706},{"c":31.36,"h":31.38,"l":31.165,"n":11617,"o":31.2,"t":"2025-07-10T04:00:00Z","v":5649370,"vw":31.319346},{"c":31.21,"h":31.31,"l":31.18,"n":13883,"o":31.28,"t":"2025-07-11T04:00:00Z","v":4060315,"vw":31.225217},{"c":31.12,"h":31.2,"l":31.02,"n":14307,"o":31.19,"t":"2025-07-14T04:00:00Z","v":4163847,"vw":31.080094},{"c":30.94,"h":31.22,"l":30.94,"n":12022,"o":31.19,"t":"2025-07-15T04:00:00Z","v":3572522,"vw":31.014773},{"c":31.05,"h":31.1,"l":30.8,"n":14444,"o":31.06,"t":"2025-07-16T04:00:00Z","v":3869159,"vw":30.976484},{"c":31.22,"h":31.23,"l":31.01,"n":15038,"o":31.05,"t":"2025-07-17T04:00:00Z","v":4724472,"vw":31.127521},{"c":31.17,"h":31.28,"l":31.14,"n":13105,"o":31.25,"t":"2025-07-18T04:00:00Z","v":3861852,"vw":31.194952},{"c":31.13,"h":31.32,"l":31.11,"n":16684,"o":31.23,"t":"2025-07-21T04:00:00Z","v":6380792,"vw":31.212406},{"c":31.15,"h":31.2,"l":31.12,"n":12465,"o":31.15,"t":"2025-07-22T04:00:00Z","v":3642428,"vw":31.158468},{"c":31.11,"h":31.195,"l":31.08,"n":10446,"o":31.18,"t":"2025-07-23T04:00:00Z","v":2973540,"vw":31.128846},{"c":31.13,"h":31.17,"l":31.08,"n":9834,"o":31.09,"t":"2025-07-24T04:00:00Z","v":2848866,"vw":31.131494},{"c":31.18,"h":31.21,"l":31.11,"n":9482,"o":31.18,"t":"2025-07-25T04:00:00Z","v":2521927,"vw":31.169319},{"c":31.13,"h":31.1853,"l":31.1,"n":10131,"o":31.15,"t":"2025-07-28T04:00:00Z","v":2784180,"vw":31.132239},{"c":31.24,"h":31.3,"l":31.15,"n":11997,"o":31.15,"t":"2025-07-29T04:00:00Z","v":4425782,"vw":31.2278},{"c":31.17,"h":31.29,"l":31.1,"n":13952,"o":31.21,"t":"2025-07-30T04:00:00Z","v":4349834,"vw":31.203684},{"c":31.25,"h":31.27,"l":31.17,"n":12293,"o":31.24,"t":"2025-07-31T04:00:00Z","v":3379242,"vw":31.212806},{"c":31.04,"h":31.06,"l":30.915,"n":13949,"o":31.02,"t":"2025-08-01T04:00:00Z","v":3457628,"vw":31.001178},{"c":31.25,"h":31.28,"l":31.1,"n":13245,"o":31.11,"t":"2025-08-04T04:00:00Z","v":3871022,"vw":31.211074},{"c":31.21,"h":31.29,"l":31.11,"n":11827,"o":31.23,"t":"2025-08-05T04:00:00Z","v":3702890,"vw":31.183017},{"c":31.14,"h":31.28,"l":31.08,"n":12388,"o":31.23,"t":"2025-08-06T04:00:00Z","v":3654201,"vw":31.173876},{"c":31.04,"h":31.23,"l":31.03,"n":8564,"o":31.16,"t":"2025-08-07T04:00:00Z","v":2387335,"vw":31.087479},{"c":31.16,"h":31.16,"l":31.04,"n":7453,"o":31.08,"t":"2025-08-08T04:00:00Z","v":1949990,"vw":31.121206},{"c":31.14,"h":31.22,"l":31.11,"n":6337,"o":31.22,"t":"2025-08-11T04:00:00Z","v":1618526,"vw":31.167471},{"c":31.33,"h":31.365,"l":31.13,"n":10760,"o":31.13,"t":"2025-08-12T04:00:00Z","v":3241925,"vw":31.297371},{"c":31.49,"h":31.5,"l":31.36,"n":8439,"o":31.38,"t":"2025-08-13T04:00:00Z","v":3296117,"vw":31.420361},{"c":31.44,"h":31.45,"l":31.3,"n":7007,"o":31.43,"t":"2025-08-14T04:00:00Z","v":1652794,"vw":31.381602},{"c":31.4,"h":31.45,"l":31.36,"n":7421,"o":31.44,"t":"2025-08-15T04:00:00Z","v":2478539,"vw":31.40827},{"c":31.49,"h":31.49,"l":31.4,"n":8854,"o":31.48,"t":"2025-08-18T04:00:00Z","v":2877249,"vw":31.4271},{"c":31.5,"h":31.57,"l":31.465,"n":10887,"o":31.49,"t":"2025-08-19T04:00:00Z","v":3044197,"vw":31.521392},{"c":31.46,"h":31.53,"l":31.4,"n":10128,"o":31.53,"t":"2025-08-20T04:00:00Z","v":2906950,"vw":31.451895},{"c":31.49,"h":31.49,"l":31.38,"n":8505,"o":31.41,"t":"2025-08-21T04:00:00Z","v":2476166,"vw":31.425671},{"c":31.72,"h":31.76,"l":31.48,"n":8860,"o":31.5,"t":"2025-08-22T04:00:00Z","v":2689037,"vw":31.695154},{"c":31.61,"h":31.73,"l":31.585,"n":9987,"o":31.68,"t":"2025-08-25T04:00:00Z","v":2960342,"vw":31.635516},{"c":31.61,"h":31.67,"l":31.56,"n":8333,"o":31.62,"t":"2025-08-26T04:00:00Z","v":2396190,"vw":31.601793},{"c":31.63,"h":31.64,"l":31.55,"n":8304,"o":31.58,"t":"2025-08-27T04:00:00Z","v":2345334,"vw":31.598049},{"c":31.62,"h":31.68,"l":31.6,"n":7415,"o":31.68,"t":"2025-08-28T04:00:00Z","v":2107919,"vw":31.633219},{"c":31.46,"h":31.625,"l":31.44,"n":10128,"o":31.62,"t":"2025-08-29T04:00:00Z","v":3010548,"vw":31.529291},{"c":31.31,"h":31.33,"l":31.12,"n":11760,"o":31.19,"t":"2025-09-02T04:00:00Z","v":3602557,"vw":31.269253},{"c":31.38,"h":31.39,"l":31.31,"n":10738,"o":31.33,"t":"2025-09-03T04:00:00Z","v":3545549,"vw":31.345875},{"c":31.5,"h":31.5,"l":31.38,"n":10795,"o":31.41,"t":"2025-09-04T04:00:00Z","v":2886626,"vw":31.455305},{"c":31.72,"h":31.73,"l":31.525,"n":12303,"o":31.635,"t":"2025-09-05T04:00:00Z","v":3574620,"vw":31.625958},{"c":31.87,"h":31.87,"l":31.73,"n":10005,"o":31.75,"t":"2025-09-08T04:00:00Z","v":2896364,"vw":31.811516},{"c":31.8,"h":31.88,"l":31.6701,"n":11175,"o":31.88,"t":"2025-09-09T04:00:00Z","v":3461800,"vw":31.765892},{"c":31.87,"h":31.9,"l":31.81,"n":8902,"o":31.85,"t":"2025-09-10T04:00:00Z","v":2708022,"vw":31.8684},{"c":32.05,"h":32.09,"l":31.9,"n":12555,"o":31.93,"t":"2025-09-11T04:00:00Z","v":4059872,"vw":32.030921},{"c":31.98,"h":32.05,"l":31.9,"n":10143,"o":32.05,"t":"2025-09-12T04:00:00Z","v":2855102,"vw":31.957158},{"c":32.1,"h":32.12,"l":32.02,"n":9669,"o":32.02,"t":"2025-09-15T04:00:00Z","v":2882786,"vw":32.060822},{"c":32.11,"h":32.13,"l":32.02,"n":9986,"o":32.1,"t":"2025-09-16T04:00:00Z","v":2619811,"vw":32.085751},{"c":32.1,"h":32.2645,"l":32,"n":9584,"o":32.12,"t":"2025-09-17T04:00:00Z","v":2710295,"vw":32.136581},{"c":32.1,"h":32.16,"l":31.99,"n":10418,"o":32.09,"t":"2025-09-18T04:00:00Z","v":2724561,"vw":32.095922},{"c":32.13,"h":32.14,"l":31.95,"n":9021,"o":32.1,"t":"2025-09-19T04:00:00Z","v":3082173,"vw":32.069159},{"c":32.08,"h":32.11,"l":31.985,"n":8445,"o":32.07,"t":"2025-09-22T04:00:00Z","v":1960802,"vw":32.052235},{"c":32.04,"h":32.1179,"l":31.995,"n":10676,"o":32.07,"t":"2025-09-23T04:00:00Z","v":3655338,"vw":32.04115},{"c":31.88,"h":32.0766,"l":31.88,"n":9698,"o":32.06,"t":"2025-09-24T04:00:00Z","v":2562809,"vw":31.96253},{"c":31.71,"h":31.88,"l":31.68,"n":9641,"o":31.88,"t":"2025-09-25T04:00:00Z","v":2662148,"vw":31.774812},{"c":31.79,"h":31.845,"l":31.72,"n":6701,"o":31.73,"t":"2025-09-26T04:00:00Z","v":1569237,"vw":31.800915},{"c":31.785,"h":31.86,"l":31.75,"n":7217,"o":31.84,"t":"2025-09-29T04:00:00Z","v":1896419,"vw":31.79243},{"c":31.62,"h":31.84,"l":31.57,"n":13902,"o":31.83,"t":"2025-09-30T04:00:00Z","v":4053843,"vw":31.633297},{"c":31.735,"h":31.77,"l":31.5,"n":11708,"o":31.52,"t":"2025-10-01T04:00:00Z","v":3710438,"vw":31.654876},{"c":31.73,"h":31.8198,"l":31.655,"n":8177,"o":31.81,"t":"2025-10-02T04:00:00Z","v":2214320,"vw":31.730661},{"c":31.76,"h":31.85,"l":31.7,"n":11698,"o":31.77,"t":"2025-10-03T04:00:00Z","v":3075061,"vw":31.770195},{"c":31.79,"h":31.79,"l":31.67,"n":9414,"o":31.75,"t":"2025-10-06T04:00:00Z","v":2591582,"vw":31.752576},{"c":31.75,"h":31.84,"l":31.66,"n":10163,"o":31.78,"t":"2025-10-07T04:00:00Z","v":2598321,"vw":31.729428},{"c":31.7,"h":31.7837,"l":31.69,"n":7450,"o":31.73,"t":"2025-10-08T04:00:00Z","v":2001095,"vw":31.733568},{"c":31.46,"h":31.74,"l":31.46,"n":12642,"o":31.72,"t":"2025-10-09T04:00:00Z","v":3516451,"vw":31.546066},{"c":31.13,"h":31.595,"l":31.13,"n":19522,"o":31.51,"t":"2025-10-10T04:00:00Z","v":6273107,"vw":31.289646},{"c":31.35,"h":31.41,"l":31.2542,"n":11005,"o":31.3,"t":"2025-10-13T04:00:00Z","v":2497521,"vw":31.340288},{"c":31.4,"h":31.49,"l":31.23,"n":9496,"o":31.27,"t":"2025-10-14T04:00:00Z","v":2978217,"vw":31.38944},{"c":31.52,"h":31.6099,"l":31.46,"n":9017,"o":31.53,"t":"2025-10-15T04:00:00Z","v":2706653,"vw":31.540011},{"c":31.33,"h":31.58,"l":31.28,"n":12717,"o":31.52,"t":"2025-10-16T04:00:00Z","v":3672448,"vw":31.460422},{"c":31.41,"h":31.42,"l":31.27,"n":14448,"o":31.33,"t":"2025-10-17T04:00:00Z","v":4440552,"vw":31.353658},{"c":31.66,"h":31.66,"l":31.49,"n":13078,"o":31.49,"t":"2025-10-20T04:00:00Z","v":3089274,"vw":31.621953},{"c":31.63,"h":31.75,"l":31.595,"n":9377,"o":31.68,"t":"2025-10-21T04:00:00Z","v":2736565,"vw":31.684459},{"c":31.46,"h":31.65,"l":31.44,"n":10988,"o":31.63,"t":"2025-10-22T04:00:00Z","v":3126516,"vw":31.511777},{"c":31.51,"h":31.6,"l":31.44,"n":7726,"o":31.46,"t":"2025-10-23T04:00:00Z","v":1865534,"vw":31.549405},{"c":31.64,"h":31.68,"l":31.57,"n":9974,"o":31.59,"t":"2025-10-24T04:00:00Z","v":2255647,"vw":31.657017},{"c":31.73,"h":31.74,"l":31.66,"n":9058,"o":31.69,"t":"2025-10-27T04:00:00Z","v":2336230,"vw":31.711272},{"c":31.66,"h":31.78,"l":31.66,"n":10184,"o":31.77,"t":"2025-10-28T04:00:00Z","v":2602424,"vw":31.693833},{"c":31.52,"h":31.69,"l":31.49,"n":11735,"o":31.68,"t":"2025-10-29T04:00:00Z","v":3214374,"vw":31.596063},{"c":31.31,"h":31.495,"l":31.29,"n":12868,"o":31.45,"t":"2025-10-30T04:00:00Z","v":3187838,"vw":31.386731},{"c":31.21,"h":31.39,"l":31.18,"n":10930,"o":31.39,"t":"2025-10-31T04:00:00Z","v":3093593,"vw":31.248543},{"c":31.02,"h":31.11,"l":30.92,"n":14520,"o":31.095,"t":"2025-11-03T05:00:00Z","v":4023404,"vw":31.042913},{"c":30.9,"h":31,"l":30.82,"n":18639,"o":30.895,"t":"2025-11-04T05:00:00Z","v":5875364,"vw":30.911376},{"c":31.02,"h":31.14,"l":30.875,"n":11690,"o":30.92,"t":"2025-11-05T05:00:00Z","v":3278169,"vw":31.02486},{"c":30.96,"h":31.12,"l":30.96,"n":12887,"o":31.09,"t":"2025-11-06T05:00:00Z","v":3876545,"vw":31.019429},{"c":31.01,"h":31.03,"l":30.83,"n":15203,"o":30.95,"t":"2025-11-07T05:00:00Z","v":3898001,"vw":30.90504},{"c":31.18,"h":31.18,"l":31.025,"n":9288,"o":31.07,"t":"2025-11-10T05:00:00Z","v":2362062,"vw":31.109108},{"c":31.18,"h":31.22,"l":31.1535,"n":8866,"o":31.2,"t":"2025-11-11T05:00:00Z","v":1889452,"vw":31.189538},{"c":31.13,"h":31.28,"l":31.1,"n":9542,"o":31.2,"t":"2025-11-12T05:00:00Z","v":2619833,"vw":31.182307},{"c":30.84,"h":31.14,"l":30.82,"n":13416,"o":31.09,"t":"2025-11-13T05:00:00Z","v":4029704,"vw":30.935011},{"c":30.885,"h":30.97,"l":30.72,"n":10472,"o":30.75,"t":"2025-11-14T05:00:00Z","v":2940426,"vw":30.892648},{"c":30.64,"h":30.94,"l":30.58,"n":13281,"o":30.88,"t":"2025-11-17T05:00:00Z","v":3952714,"vw":30.736441},{"c":30.62,"h":30.71,"l":30.58,"n":14268,"o":30.58,"t":"2025-11-18T05:00:00Z","v":4402440,"vw":30.650156},{"c":30.49,"h":30.64,"l":30.49,"n":14302,"o":30.58,"t":"2025-11-19T05:00:00Z","v":4806193,"vw":30.551346},{"c":30.31,"h":30.675,"l":30.295,"n":16999,"o":30.59,"t":"2025-11-20T05:00:00Z","v":5051783,"vw":30.447508},{"c":30.47,"h":30.5599,"l":30.26,"n":13134,"o":30.33,"t":"2025-11-21T05:00:00Z","v":4122179,"vw":30.401595},{"c":30.59,"h":30.66,"l":30.51,"n":10904,"o":30.53,"t":"2025-11-24T05:00:00Z","v":3263947,"vw":30.607861},{"c":30.77,"h":30.785,"l":30.58,"n":10021,"o":30.59,"t":"2025-11-25T05:00:00Z","v":3000153,"vw":30.706919},{"c":30.92,"h":30.95,"l":30.77,"n":10690,"o":30.8,"t":"2025-11-26T05:00:00Z","v":2984245,"vw":30.883573},{"c":30.95,"h":31,"l":30.88,"n":6116,"o":30.97,"t":"2025-11-28T05:00:00Z","v":1543785,"vw":30.956411},{"c":30.65,"h":30.74,"l":30.62,"n":10633,"o":30.67,"t":"2025-12-01T05:00:00Z","v":3466914,"vw":30.680034},{"c":30.83,"h":30.86,"l":30.66,"n":12111,"o":30.685,"t":"2025-12-02T05:00:00Z","v":3813008,"vw":30.768182},{"c":30.88,"h":30.9,"l":30.76,"n":12172,"o":30.8,"t":"2025-12-03T05:00:00Z","v":4084124,"vw":30.824822},{"c":30.785,"h":30.9,"l":30.76,"n":11375,"o":30.9,"t":"2025-12-04T05:00:00Z","v":3466072,"vw":30.811953},{"c":30.87,"h":30.89,"l":30.76,"n":13354,"o":30.76,"t":"2025-12-05T05:00:00Z","v":4226985,"vw":30.840295},{"c":30.87,"h":30.9,"l":30.7744,"n":10107,"o":30.85,"t":"2025-12-08T05:00:00Z","v":3294025,"vw":30.834418},{"c":30.865,"h":30.99,"l":30.85,"n":9754,"o":30.91,"t":"2025-12-09T05:00:00Z","v":3595234,"vw":30.924461},{"c":31.07,"h":31.095,"l":30.825,"n":12145,"o":30.9,"t":"2025-12-10T05:00:00Z","v":4299087,"vw":30.971605},{"c":31.15,"h":31.2,"l":30.96,"n":13571,"o":30.96,"t":"2025-12-11T05:00:00Z","v":4401096,"vw":31.13367},{"c":31.02,"h":31.17,"l":30.98,"n":14054,"o":31.08,"t":"2025-12-12T05:00:00Z","v":4305705,"vw":31.06782},{"c":31.04,"h":31.14,"l":31,"n":11994,"o":31.08,"t":"2025-12-15T05:00:00Z","v":3722923,"vw":31.052911},{"c":31.075,"h":31.13,"l":31.02,"n":8653,"o":31.05,"t":"2025-12-16T05:00:00Z","v":2657206,"vw":31.081277},{"c":31.04,"h":31.14,"l":31.01,"n":11939,"o":31.08,"t":"2025-12-17T05:00:00Z","v":4066476,"vw":31.056035},{"c":31.15,"h":31.2,"l":31.11,"n":10270,"o":31.13,"t":"2025-12-18T05:00:00Z","v":3845338,"vw":31.161187},{"c":31.14,"h":31.19,"l":31.0505,"n":11553,"o":31.06,"t":"2025-12-19T05:00:00Z","v":3486722,"vw":31.135976},{"c":31.15,"h":31.22,"l":31.14,"n":10758,"o":31.15,"t":"2025-12-22T05:00:00Z","v":3243963,"vw":31.178982},{"c":31.05,"h":31.14,"l":31.04,"n":9421,"o":31.05,"t":"2025-12-23T05:00:00Z","v":3329030,"vw":31.081075},{"c":31.1,"h":31.1099,"l":31.05,"n":5303,"o":31.1,"t":"2025-12-24T05:00:00Z","v":1669057,"vw":31.081964},{"c":31.06,"h":31.13,"l":31.04,"n":7800,"o":31.1,"t":"2025-12-26T05:00:00Z","v":2253677,"vw":31.077186},{"c":31,"h":31.09,"l":31,"n":11305,"o":31.02,"t":"2025-12-29T05:00:00Z","v":3519710,"vw":31.030656},{"c":31.06,"h":31.09,"l":31.02,"n":11179,"o":31.03,"t":"2025-12-30T05:00:00Z","v":2941435,"vw":31.049291},{"c":30.96,"h":31.085,"l":30.95,"n":10173,"o":31.05,"t":"2025-12-31T05:00:00Z","v":3012386,"vw":31.005529},{"c":31.27,"h":31.27,"l":31,"n":12520,"o":31.01,"t":"2026-01-02T05:00:00Z","v":3938025,"vw":31.177893},{"c":31.33,"h":31.44,"l":31.27,"n":15073,"o":31.3,"t":"2026-01-05T05:00:00Z","v":5608496,"vw":31.368836},{"c":31.45,"h":31.465,"l":31.3,"n":12556,"o":31.31,"t":"2026-01-06T05:00:00Z","v":3497552,"vw":31.403582},{"c":31.41,"h":31.49,"l":31.39,"n":12132,"o":31.46,"t":"2026-01-07T05:00:00Z","v":2983520,"vw":31.441195},{"c":31.38,"h":31.49,"l":31.345,"n":12265,"o":31.35,"t":"2026-01-08T05:00:00Z","v":4102643,"vw":31.422156},{"c":31.57,"h":31.57,"l":31.3949,"n":9139,"o":31.4,"t":"2026-01-09T05:00:00Z","v":2695015,"vw":31.481304},{"c":31.62,"h":31.62,"l":31.48,"n":11320,"o":31.49,"t":"2026-01-12T05:00:00Z","v":2884197,"vw":31.572665},{"c":31.645,"h":31.75,"l":31.61,"n":10865,"o":31.65,"t":"2026-01-13T05:00:00Z","v":3861108,"vw":31.677397},{"c":31.74,"h":31.76,"l":31.58,"n":10147,"o":31.61,"t":"2026-01-14T05:00:00Z","v":2931729,"vw":31.665119},{"c":31.82,"h":31.91,"l":31.75,"n":11373,"o":31.77,"t":"2026-01-15T05:00:00Z","v":4429426,"vw":31.849066},{"c":31.78,"h":31.87,"l":31.73,"n":10671,"o":31.82,"t":"2026-01-16T05:00:00Z","v":2827136,"vw":31.796681},{"c":31.61,"h":31.685,"l":31.541,"n":15094,"o":31.58,"t":"2026-01-20T05:00:00Z","v":4918571,"vw":31.61905},{"c":31.85,"h":31.86,"l":31.63,"n":12026,"o":31.66,"t":"2026-01-21T05:00:00Z","v":3864769,"vw":31.746968},{"c":31.94,"h":32.02,"l":31.86,"n":10293,"o":31.91,"t":"2026-01-22T05:00:00Z","v":3045186,"vw":31.956659},{"c":31.91,"h":31.965,"l":31.86,"n":8659,"o":31.95,"t":"2026-01-23T05:00:00Z","v":2256253,"vw":31.9101},{"c":31.88,"h":31.94,"l":31.8515,"n":8334,"o":31.92,"t":"2026-01-26T05:00:00Z","v":2320701,"vw":31.887656},{"c":31.84,"h":31.925,"l":31.82,"n":7861,"o":31.88,"t":"2026-01-27T05:00:00Z","v":2972813,"vw":31.874856},{"c":31.81,"h":31.88,"l":31.77,"n":9989,"o":31.88,"t":"2026-01-28T05:00:00Z","v":3456582,"vw":31.814133},{"c":31.69,"h":31.85,"l":31.63,"n":10886,"o":31.81,"t":"2026-01-29T05:00:00Z","v":4628194,"vw":31.694645},{"c":31.69,"h":31.71,"l":31.58,"n":11303,"o":31.66,"t":"2026-01-30T05:00:00Z","v":2839046,"vw":31.648358},{"c":31.46,"h":31.58,"l":31.44,"n":10782,"o":31.525,"t":"2026-02-02T05:00:00Z","v":3794762,"vw":31.507541},{"c":31.34,"h":31.52,"l":31.225,"n":13910,"o":31.49,"t":"2026-02-03T05:00:00Z","v":4123201,"vw":31.370116},{"c":31.44,"h":31.44,"l":31.271,"n":13158,"o":31.38,"t":"2026-02-04T05:00:00Z","v":3538524,"vw":31.367879},{"c":31.16,"h":31.39,"l":31.16,"n":14684,"o":31.39,"t":"2026-02-05T05:00:00Z","v":4852215,"vw":31.23275},{"c":31.47,"h":31.475,"l":31.25,"n":12092,"o":31.25,"t":"2026-02-06T05:00:00Z","v":3111166,"vw":31.414603},{"c":31.51,"h":31.523,"l":31.38,"n":8493,"o":31.38,"t":"2026-02-09T05:00:00Z","v":2233933,"vw":31.469322},{"c":31.52,"h":31.61,"l":31.52,"n":8383,"o":31.59,"t":"2026-02-10T05:00:00Z","v":2393702,"vw":31.564632},{"c":31.58,"h":31.655,"l":31.515,"n":7568,"o":31.55,"t":"2026-02-11T05:00:00Z","v":2446708,"vw":31.564159},{"c":31.48,"h":31.68,"l":31.42,"n":11942,"o":31.62,"t":"2026-02-12T05:00:00Z","v":3748720,"vw":31.516443},{"c":31.69,"h":31.695,"l":31.47,"n":11053,"o":31.53,"t":"2026-02-13T05:00:00Z","v":2603505,"vw":31.628727},{"c":31.83,"h":31.84,"l":31.62,"n":12214,"o":31.64,"t":"2026-02-17T05:00:00Z","v":9469248,"vw":31.780876},{"c":31.78,"h":31.9,"l":31.71,"n":9653,"o":31.79,"t":"2026-02-18T05:00:00Z","v":2703889,"vw":31.812833},{"c":31.71,"h":31.79,"l":31.61,"n":7779,"o":31.78,"t":"2026-02-19T05:00:00Z","v":2403731,"vw":31.680723},{"c":31.7,"h":31.75,"l":31.64,"n":7026,"o":31.64,"t":"2026-02-20T05:00:00Z","v":2038559,"vw":31.688834},{"c":31.5,"h":31.68,"l":31.47,"n":12478,"o":31.635,"t":"2026-02-23T05:00:00Z","v":3303295,"vw":31.530661},{"c":31.69,"h":31.69,"l":31.46,"n":9860,"o":31.53,"t":"2026-02-24T05:00:00Z","v":2182653,"vw":31.596611},{"c":31.71,"h":31.71,"l":31.61,"n":9032,"o":31.66,"t":"2026-02-25T05:00:00Z","v":1829662,"vw":31.657554},{"c":31.63,"h":31.69,"l":31.5034,"n":11451,"o":31.67,"t":"2026-02-26T05:00:00Z","v":2964372,"vw":31.569986},{"c":31.41,"h":31.56,"l":31.34,"n":13007,"o":31.53,"t":"2026-02-27T05:00:00Z","v":4566414,"vw":31.440419},{"c":31.46,"h":31.5,"l":31.23,"n":15013,"o":31.25,"t":"2026-03-02T05:00:00Z","v":3739865,"vw":31.40129},{"c":31.28,"h":31.34,"l":31.03,"n":17450,"o":31.31,"t":"2026-03-03T05:00:00Z","v":4095353,"vw":31.206692},{"c":31.42,"h":31.44,"l":31.28,"n":7543,"o":31.31,"t":"2026-03-04T05:00:00Z","v":1841378,"vw":31.387213},{"c":31.29,"h":31.42,"l":31.23,"n":14916,"o":31.38,"t":"2026-03-05T05:00:00Z","v":3874507,"vw":31.308504},{"c":31.12,"h":31.23,"l":31.03,"n":14265,"o":31.07,"t":"2026-03-06T05:00:00Z","v":4309616,"vw":31.141544},{"c":31.17,"h":31.19,"l":30.88,"n":17038,"o":31,"t":"2026-03-09T04:00:00Z","v":5037145,"vw":31.029918},{"c":31.15,"h":31.2653,"l":31.13,"n":12905,"o":31.15,"t":"2026-03-10T04:00:00Z","v":4454445,"vw":31.18404},{"c":31.04,"h":31.225,"l":31.01,"n":14348,"o":31.16,"t":"2026-03-11T04:00:00Z","v":5162833,"vw":31.110632},{"c":30.85,"h":31.0778,"l":30.82,"n":19156,"o":30.96,"t":"2026-03-12T04:00:00Z","v":6717781,"vw":30.952989},{"c":30.67,"h":30.99,"l":30.67,"n":19826,"o":30.89,"t":"2026-03-13T04:00:00Z","v":7101493,"vw":30.804219},{"c":30.75,"h":30.91,"l":30.71,"n":14793,"o":30.72,"t":"2026-03-16T04:00:00Z","v":10494348,"vw":30.77512},{"c":30.9,"h":30.93,"l":30.78,"n":12356,"o":30.78,"t":"2026-03-17T04:00:00Z","v":2448436,"vw":30.882342},{"c":30.67,"h":30.855,"l":30.66,"n":9877,"o":30.82,"t":"2026-03-18T04:00:00Z","v":2504884,"vw":30.757438},{"c":30.71,"h":30.74,"l":30.51,"n":17728,"o":30.56,"t":"2026-03-19T04:00:00Z","v":6133210,"vw":30.609815},{"c":30.27,"h":30.645,"l":30.14,"n":17581,"o":30.63,"t":"2026-03-20T04:00:00Z","v":6403144,"vw":30.359649},{"c":30.45,"h":30.61,"l":30.35,"n":15264,"o":30.35,"t":"2026-03-23T04:00:00Z","v":4944568,"vw":30.501856},{"c":30.44,"h":30.55,"l":30.33,"n":14451,"o":30.37,"t":"2026-03-24T04:00:00Z","v":3622578,"vw":30.456093},{"c":30.61,"h":30.66,"l":30.54,"n":9395,"o":30.54,"t":"2026-03-25T04:00:00Z","v":2685522,"vw":30.610367},{"c":30.38,"h":30.59,"l":30.3601,"n":11627,"o":30.46,"t":"2026-03-26T04:00:00Z","v":4038441,"vw":30.446317},{"c":30.16,"h":30.36,"l":30.14,"n":12606,"o":30.28,"t":"2026-03-27T04:00:00Z","v":3169660,"vw":30.214801},{"c":30.12,"h":30.34,"l":30.1,"n":15125,"o":30.22,"t":"2026-03-30T04:00:00Z","v":3398960,"vw":30.229248},{"c":30.32,"h":30.46,"l":30.17,"n":19130,"o":30.17,"t":"2026-03-31T04:00:00Z","v":5006606,"vw":30.323266},{"c":30.38,"h":30.43,"l":30.2507,"n":9319,"o":30.33,"t":"2026-04-01T04:00:00Z","v":2694893,"vw":30.349058},{"c":30.43,"h":30.455,"l":30.175,"n":9970,"o":30.25,"t":"2026-04-02T04:00:00Z","v":2945967,"vw":30.35508},{"c":30.5,"h":30.54,"l":30.36,"n":11994,"o":30.42,"t":"2026-04-06T04:00:00Z","v":3554522,"vw":30.49067},{"c":30.47,"h":30.5,"l":30.2601,"n":12409,"o":30.5,"t":"2026-04-07T04:00:00Z","v":3592431,"vw":30.366986},{"c":30.74,"h":30.8199,"l":30.66,"n":10959,"o":30.7,"t":"2026-04-08T04:00:00Z","v":3231475,"vw":30.724795},{"c":30.84,"h":30.84,"l":30.66,"n":10020,"o":30.67,"t":"2026-04-09T04:00:00Z","v":2752018,"vw":30.76494},{"c":30.79,"h":30.85,"l":30.745,"n":7107,"o":30.83,"t":"2026-04-10T04:00:00Z","v":1741207,"vw":30.792946},{"c":30.99,"h":31,"l":30.71,"n":8137,"o":30.71,"t":"2026-04-13T04:00:00Z","v":2611611,"vw":30.86829},{"c":31.25,"h":31.27,"l":30.96,"n":11969,"o":30.96,"t":"2026-04-14T04:00:00Z","v":6409658,"vw":31.205753},{"c":31.36,"h":31.37,"l":31.24,"n":8323,"o":31.24,"t":"2026-04-15T04:00:00Z","v":2479890,"vw":31.312044},{"c":31.33,"h":31.4,"l":31.24,"n":7189,"o":31.32,"t":"2026-04-16T04:00:00Z","v":2203071,"vw":31.321337},{"c":31.46,"h":31.5499,"l":31.42,"n":8705,"o":31.43,"t":"2026-04-17T04:00:00Z","v":2050465,"vw":31.478611},{"c":31.44,"h":31.45,"l":31.33,"n":8249,"o":31.43,"t":"2026-04-20T04:00:00Z","v":2243896,"vw":31.395196},{"c":31.24,"h":31.46,"l":31.24,"n":8470,"o":31.41,"t":"2026-04-21T04:00:00Z","v":2230762,"vw":31.354336},{"c":31.51,"h":31.535,"l":31.32,"n":12593,"o":31.35,"t":"2026-04-22T04:00:00Z","v":2995876,"vw":31.470557},{"c":31.49,"h":31.595,"l":31.33,"n":13707,"o":31.48,"t":"2026-04-23T04:00:00Z","v":2876882,"vw":31.488266},{"c":31.52,"h":31.55,"l":31.43,"n":11870,"o":31.54,"t":"2026-04-24T04:00:00Z","v":2042963,"vw":31.480941},{"c":31.49,"h":31.53,"l":31.42,"n":7575,"o":31.43,"t":"2026-04-27T04:00:00Z","v":1291373,"vw":31.481694},{"c":31.29,"h":31.44,"l":31.27,"n":11154,"o":31.41,"t":"2026-04-28T04:00:00Z","v":2327902,"vw":31.321761},{"c":31.17,"h":31.3,"l":31.15,"n":10940,"o":31.23,"t":"2026-04-29T04:00:00Z","v":2496166,"vw":31.213952},{"c":31.45,"h":31.48,"l":31.2,"n":10015,"o":31.21,"t":"2026-04-30T04:00:00Z","v":2522296,"vw":31.409468},{"c":31.41,"h":31.48,"l":31.34,"n":9089,"o":31.37,"t":"2026-05-01T04:00:00Z","v":2387890,"vw":31.418073},{"c":31.26,"h":31.4378,"l":31.225,"n":10415,"o":31.37,"t":"2026-05-04T04:00:00Z","v":3646755,"vw":31.304885},{"c":31.45,"h":31.47,"l":31.31,"n":7740,"o":31.31,"t":"2026-05-05T04:00:00Z","v":2057635,"vw":31.406499},{"c":31.61,"h":31.61,"l":31.53,"n":9860,"o":31.53,"t":"2026-05-06T04:00:00Z","v":2729278,"vw":31.572658},{"c":31.52,"h":31.67,"l":31.52,"n":13188,"o":31.54,"t":"2026-05-07T04:00:00Z","v":2998442,"vw":31.58693},{"c":31.72,"h":31.73,"l":31.55,"n":11679,"o":31.55,"t":"2026-05-08T04:00:00Z","v":2586730,"vw":31.668585},{"c":31.68,"h":31.79,"l":31.66,"n":10292,"o":31.66,"t":"2026-05-11T04:00:00Z","v":2307555,"vw":31.718642},{"c":31.57,"h":31.6678,"l":31.46,"n":10837,"o":31.552,"t":"2026-05-12T04:00:00Z","v":2213147,"vw":31.54351},{"c":31.58,"h":31.62,"l":31.5,"n":9012,"o":31.502,"t":"2026-05-13T04:00:00Z","v":1962224,"vw":31.565165},{"c":31.6,"h":31.66,"l":31.53,"n":9039,"o":31.6,"t":"2026-05-14T04:00:00Z","v":1932981,"vw":31.598278},{"c":31.23,"h":31.44,"l":31.225,"n":13137,"o":31.36,"t":"2026-05-15T04:00:00Z","v":3215572,"vw":31.306551},{"c":31.16,"h":31.27,"l":31.08,"n":10309,"o":31.25,"t":"2026-05-18T04:00:00Z","v":2610161,"vw":31.169438},{"c":30.97,"h":31.09,"l":30.93,"n":11302,"o":31.088,"t":"2026-05-19T04:00:00Z","v":3081950,"vw":30.995893},{"c":31.11,"h":31.21,"l":30.955,"n":10866,"o":31,"t":"2026-05-20T04:00:00Z","v":3399836,"vw":31.091054},{"c":31.13,"h":31.175,"l":30.975,"n":16439,"o":31.11,"t":"2026-05-21T04:00:00Z","v":4075854,"vw":31.072912},{"c":31.24,"h":31.24,"l":31.1,"n":9313,"o":31.152,"t":"2026-05-22T04:00:00Z","v":2699447,"vw":31.174527},{"c":31.34,"h":31.37,"l":31.28,"n":9096,"o":31.3,"t":"2026-05-26T04:00:00Z","v":1920490,"vw":31.324775},{"c":31.39,"h":31.39,"l":31.28,"n":6827,"o":31.34,"t":"2026-05-27T04:00:00Z","v":1535808,"vw":31.33926},{"c":31.5,"h":31.51,"l":31.33,"n":8835,"o":31.37,"t":"2026-05-28T04:00:00Z","v":2015275,"vw":31.45826},{"c":31.56,"h":31.65,"l":31.47,"n":6871,"o":31.48,"t":"2026-05-29T04:00:00Z","v":1673059,"vw":31.58145},{"c":31.4,"h":31.47,"l":31.29,"n":9589,"o":31.37,"t":"2026-06-01T04:00:00Z","v":2126120,"vw":31.382847},{"c":31.44,"h":31.54,"l":31.35,"n":12659,"o":31.435,"t":"2026-06-02T04:00:00Z","v":3750987,"vw":31.41806},{"c":31.23,"h":31.4,"l":31.18,"n":11832,"o":31.38,"t":"2026-06-03T04:00:00Z","v":2922081,"vw":31.249758},{"c":31.25,"h":31.36,"l":31.235,"n":12894,"o":31.26,"t":"2026-06-04T04:00:00Z","v":3561265,"vw":31.291945},{"c":30.91,"h":31.23,"l":30.83,"n":16514,"o":31.152,"t":"2026-06-05T04:00:00Z","v":4931762,"vw":30.961495},{"c":30.97,"h":31.11,"l":30.92,"n":10157,"o":31.02,"t":"2026-06-08T04:00:00Z","v":2779039,"vw":30.988014},{"c":30.89,"h":31.11,"l":30.7,"n":13052,"o":30.98,"t":"2026-06-09T04:00:00Z","v":3767393,"vw":30.876057},{"c":30.77,"h":30.955,"l":30.73,"n":11771,"o":30.76,"t":"2026-06-10T04:00:00Z","v":4376535,"vw":30.825416},{"c":31.02,"h":31.03,"l":30.755,"n":14225,"o":30.8,"t":"2026-06-11T04:00:00Z","v":3872895,"vw":30.8811},{"c":31.07,"h":31.0999,"l":30.9,"n":9857,"o":30.915,"t":"2026-06-12T04:00:00Z","v":2127260,"vw":31.030904},{"c":31.3,"h":31.32,"l":31.15,"n":10600,"o":31.15,"t":"2026-06-15T04:00:00Z","v":2512359,"vw":31.257016},{"c":31.19,"h":31.3081,"l":31.15,"n":10877,"o":31.22,"t":"2026-06-16T04:00:00Z","v":3294748,"vw":31.221774},{"c":31.09,"h":31.305,"l":31.08,"n":11568,"o":31.2,"t":"2026-06-17T04:00:00Z","v":4750538,"vw":31.224032},{"c":31.23,"h":31.249,"l":31.1,"n":8843,"o":31.22,"t":"2026-06-18T04:00:00Z","v":2554648,"vw":31.160429},{"c":30.84,"h":31.19,"l":30.84,"n":14739,"o":31.11,"t":"2026-06-22T04:00:00Z","v":6342870,"vw":30.926861},{"c":30.78,"h":30.89,"l":30.62,"n":10575,"o":30.67,"t":"2026-06-23T04:00:00Z","v":3734057,"vw":30.806115},{"c":30.68,"h":30.93,"l":30.58,"n":12648,"o":30.87,"t":"2026-06-24T04:00:00Z","v":4194848,"vw":30.702067},{"c":30.44,"h":30.75,"l":30.42,"n":14613,"o":30.7,"t":"2026-06-25T04:00:00Z","v":4773366,"vw":30.503636},{"c":30.36,"h":30.48,"l":30.23,"n":11576,"o":30.35,"t":"2026-06-26T04:00:00Z","v":2855661,"vw":30.381935},{"c":30.61,"h":30.63,"l":30.38,"n":12094,"o":30.4,"t":"2026-06-29T04:00:00Z","v":3748627,"vw":30.53597},{"c":30.49,"h":30.67,"l":30.485,"n":12705,"o":30.55,"t":"2026-06-30T04:00:00Z","v":4032607,"vw":30.547912},{"c":30.47,"h":30.58,"l":30.3,"n":13199,"o":30.45,"t":"2026-07-01T04:00:00Z","v":3402205,"vw":30.517097},{"c":30.48,"h":30.6503,"l":30.39,"n":10984,"o":30.482,"t":"2026-07-02T04:00:00Z","v":3128236,"vw":30.496124},{"c":30.74,"h":30.74,"l":30.51,"n":9717,"o":30.51,"t":"2026-07-06T04:00:00Z","v":2264180,"vw":30.665445},{"c":30.51,"h":30.7599,"l":30.495,"n":9582,"o":30.74,"t":"2026-07-07T04:00:00Z","v":2582502,"vw":30.599334},{"c":30.45,"h":30.5,"l":30.275,"n":11506,"o":30.44,"t":"2026-07-08T04:00:00Z","v":3306108,"vw":30.371072},{"c":30.56,"h":30.57,"l":30.44,"n":8598,"o":30.46,"t":"2026-07-09T04:00:00Z","v":2313485,"vw":30.523523},{"c":30.54,"h":30.6168,"l":30.47,"n":6701,"o":30.59,"t":"2026-07-10T04:00:00Z","v":1966741,"vw":30.540299},{"c":30.35,"h":30.52,"l":30.33,"n":9787,"o":30.45,"t":"2026-07-13T04:00:00Z","v":2503378,"vw":30.39977},{"c":30.51,"h":30.57,"l":30.42,"n":7590,"o":30.42,"t":"2026-07-14T04:00:00Z","v":3065480,"vw":30.502778},{"c":30.62,"h":30.67,"l":30.515,"n":9166,"o":30.53,"t":"2026-07-15T04:00:00Z","v":2174642,"vw":30.600377},{"c":30.37,"h":30.5901,"l":30.34,"n":9581,"o":30.59,"t":"2026-07-16T04:00:00Z","v":2683394,"vw":30.427795},{"c":30.35,"h":30.42,"l":30.21,"n":7694,"o":30.25,"t":"2026-07-17T04:00:00Z","v":2178387,"vw":30.339421},{"c":30.32,"h":30.4222,"l":30.29,"n":7272,"o":30.4,"t":"2026-07-20T04:00:00Z","v":2847749,"vw":30.339409},{"c":30.32,"h":30.39,"l":30.3,"n":7969,"o":30.36,"t":"2026-07-21T04:00:00Z","v":1761478,"vw":30.347451},{"c":30.45,"h":30.485,"l":30.272,"n":10624,"o":30.3,"t":"2026-07-22T04:00:00Z","v":2745833,"vw":30.433799},{"c":30.14,"h":30.34,"l":30.12,"n":10616,"o":30.3,"t":"2026-07-23T04:00:00Z","v":3410438,"vw":30.186265},{"c":30.16,"h":30.31,"l":30.14,"n":7728,"o":30.16,"t":"2026-07-24T04:00:00Z","v":3013381,"vw":30.200739},{"c":30.28,"h":30.345,"l":30.2101,"n":6747,"o":30.26,"t":"2026-07-27T04:00:00Z","v":1997204,"vw":30.277296},{"c":30.36,"h":30.41,"l":30.235,"n":8143,"o":30.31,"t":"2026-07-28T04:00:00Z","v":3138074,"vw":30.356159},{"c":30.1,"h":30.355,"l":30.1,"n":9984,"o":30.355,"t":"2026-07-29T04:00:00Z","v":3439476,"vw":30.204248},{"c":30.44,"h":30.44,"l":30.155,"n":9226,"o":30.18,"t":"2026-07-30T04:00:00Z","v":2946577,"vw":30.297775},{"c":30.47,"h":30.505,"l":30.29,"n":11531,"o":30.43,"t":"2026-07-31T04:00:00Z","v":2912224,"vw":30.401736},{"c":30.62,"h":30.625,"l":30.322,"n":12329,"o":30.35,"t":"2026-08-03T04:00:00Z","v":3111773,"vw":30.518194},{"c":30.73,"h":30.77,"l":30.532,"n":16775,"o":30.62,"t":"2026-08-04T04:00:00Z","v":3397932,"vw":30.707103},{"c":30.74,"h":30.78,"l":30.63,"n":13283,"o":30.75,"t":"2026-08-05T04:00:00Z","v":3264071,"vw":30.704727},{"c":30.52,"h":30.705,"l":30.485,"n":13205,"o":30.69,"t":"2026-08-06T04:00:00Z","v":2297871,"vw":30.58432},{"c":30.64,"h":30.65,"l":30.51,"n":13770,"o":30.552,"t":"2026-08-07T04:00:00Z","v":2234811,"vw":30.579013},{"c":30.57,"h":30.69,"l":30.43,"n":10394,"o":30.52,"t":"2026-08-10T04:00:00Z","v":2233174,"vw":30.608346},{"c":30.59,"h":30.6768,"l":30.53,"n":8095,"o":30.61,"t":"2026-08-11T04:00:00Z","v":1639120,"vw":30.574896},{"c":30.77,"h":30.7894,"l":30.62,"n":13543,"o":30.63,"t":"2026-08-12T04:00:00Z","v":1729388,"vw":30.725128},{"c":30.89,"h":30.99,"l":30.8,"n":7866,"o":30.8,"t":"2026-08-13T04:00:00Z","v":2137028,"vw":30.922448},{"c":30.84,"h":30.92,"l":30.81,"n":9291,"o":30.86,"t":"2026-08-14T04:00:00Z","v":1715604,"vw":30.850677},{"c":30.63,"h":30.79,"l":30.62,"n":7814,"o":30.79,"t":"2026-08-17T04:00:00Z","v":2880109,"vw":30.688425},{"c":30.45,"h":30.63,"l":30.45,"n":9059,"o":30.56,"t":"2026-08-18T04:00:00Z","v":3129236,"vw":30.513516},{"c":30.59,"h":30.6451,"l":30.48,"n":7034,"o":30.6,"t":"2026-08-19T04:00:00Z","v":2274417,"vw":30.573542},{"c":30.45,"h":30.5581,"l":30.45,"n":7965,"o":30.49,"t":"2026-08-20T04:00:00Z","v":2168718,"vw":30.499513},{"c":30.46,"h":30.54,"l":30.43,"n":6983,"o":30.45,"t":"2026-08-21T04:00:00Z","v":2345728,"vw":30.479789},{"c":30.51,"h":30.54,"l":30.375,"n":8779,"o":30.48,"t":"2026-08-24T04:00:00Z","v":2233423,"vw":30.448746},{"c":30.68,"h":30.68,"l":30.55,"n":7916,"o":30.55,"t":"2026-08-25T04:00:00Z","v":2183781,"vw":30.637723},{"c":30.69,"h":30.72,"l":30.6,"n":5714,"o":30.6,"t":"2026-08-26T04:00:00Z","v":1750111,"vw":30.650204},{"c":30.64,"h":30.725,"l":30.6101,"n":6903,"o":30.71,"t":"2026-08-27T04:00:00Z","v":2217597,"vw":30.646448},{"c":30.54,"h":30.73,"l":30.54,"n":6468,"o":30.68,"t":"2026-08-28T04:00:00Z","v":1512799,"vw":30.61566},{"c":30.44,"h":30.515,"l":30.34,"n":10526,"o":30.47,"t":"2026-08-31T04:00:00Z","v":3655393,"vw":30.391855},{"c":30.1,"h":30.34,"l":30.06,"n":10293,"o":30.22,"t":"2026-09-01T04:00:00Z","v":3038714,"vw":30.146272},{"c":30.2,"h":30.23,"l":30.07,"n":6111,"o":30.1,"t":"2026-09-02T04:00:00Z","v":2199827,"vw":30.164599},{"c":30.36,"h":30.36,"l":30.235,"n":7349,"o":30.25,"t":"2026-09-03T04:00:00Z","v":1957060,"vw":30.306481},{"c":30.36,"h":30.45,"l":30.31,"n":8285,"o":30.39,"t":"2026-09-04T04:00:00Z","v":2085903,"vw":30.368327},{"c":30.39,"h":30.49,"l":30.29,"n":7364,"o":30.32,"t":"2026-09-08T04:00:00Z","v":2019590,"vw":30.412804},{"c":30.18,"h":30.37,"l":30.18,"n":8133,"o":30.37,"t":"2026-09-09T04:00:00Z","v":3357823,"vw":30.237488},{"c":29.97,"h":30.0881,"l":29.96,"n":9119,"o":30.07,"t":"2026-09-10T04:00:00Z","v":3146898,"vw":30.008174},{"c":30.15,"h":30.2,"l":30.05,"n":7716,"o":30.05,"t":"2026-09-11T04:00:00Z","v":2816894,"vw":30.145628},{"c":29.94,"h":30.0997,"l":29.92,"n":8008,"o":30.01,"t":"2026-09-14T04:00:00Z","v":2597585,"vw":29.999449},{"c":29.83,"h":29.94,"l":29.78,"n":13451,"o":29.88,"t":"2026-09-15T04:00:00Z","v":6652024,"vw":29.851902},{"c":29.9,"h":30.09,"l":29.8,"n":9615,"o":29.86,"t":"2026-09-16T04:00:00Z","v":2821571,"vw":29.981843},{"c":30.13,"h":30.2,"l":29.93,"n":8115,"o":29.98,"t":"2026-09-17T04:00:00Z","v":2508712,"vw":30.137246},{"c":30,"h":30.1101,"l":29.995,"n":6496,"o":30.08,"t":"2026-09-18T04:00:00Z","v":1975893,"vw":30.039655},{"c":30.21,"h":30.245,"l":30.125,"n":7395,"o":30.15,"t":"2026-09-21T04:00:00Z","v":2694716,"vw":30.181698},{"c":30.13,"h":30.3,"l":30.04,"n":6802,"o":30.19,"t":"2026-09-22T04:00:00Z","v":2340714,"vw":30.158058},{"c":29.85,"h":30.09,"l":29.85,"n":9751,"o":30.01,"t":"2026-09-23T04:00:00Z","v":3431961,"vw":29.909089},{"c":29.77,"h":29.88,"l":29.69,"n":10176,"o":29.77,"t":"2026-09-24T04:00:00Z","v":3632820,"vw":29.779706},{"c":29.82,"h":29.86,"l":29.71,"n":12168,"o":29.79,"t":"2026-09-25T04:00:00Z","v":4358710,"vw":29.780891},{"c":29.56,"h":29.7099,"l":29.5,"n":9397,"o":29.62,"t":"2026-09-28T04:00:00Z","v":2546896,"vw":29.585318},{"c":29.51,"h":29.67,"l":29.42,"n":11228,"o":29.65,"t":"2026-09-29T04:00:00Z","v":3229951,"vw":29.494852},{"c":29.5,"h":29.67,"l":29.44,"n":8596,"o":29.51,"t":"2026-09-30T04:00:00Z","v":3558939,"vw":29.502329},{"c":29.46,"h":29.49,"l":29.145,"n":11959,"o":29.32,"t":"2026-10-01T04:00:00Z","v":4004458,"vw":29.32701},{"c":29.56,"h":29.76,"l":29.52,"n":12462,"o":29.542,"t":"2026-10-02T04:00:00Z","v":3849251,"vw":29.605719},{"c":29.49,"h":29.565,"l":29.43,"n":9552,"o":29.5,"t":"2026-10-05T04:00:00Z","v":3173844,"vw":29.494018},{"c":29.52,"h":29.67,"l":29.5115,"n":7587,"o":29.56,"t":"2026-10-06T04:00:00Z","v":2703840,"vw":29.587131},{"c":29.37,"h":29.45,"l":29.305,"n":17018,"o":29.36,"t":"2026-10-07T04:00:00Z","v":5133305,"vw":29.383584},{"c":29.37,"h":29.39,"l":29.225,"n":11519,"o":29.3,"t":"2026-10-08T04:00:00Z","v":4564008,"vw":29.302846},{"c":29.38,"h":29.445,"l":29.29,"n":7672,"o":29.37,"t":"2026-10-09T04:00:00Z","v":2542007,"vw":29.370384},{"c":29.19,"h":29.395,"l":29.19,"n":7703,"o":29.395,"t":"2026-10-12T04:00:00Z","v":2369394,"vw":29.253486},{"c":29.3,"h":29.35,"l":29.16,"n":10471,"o":29.26,"t":"2026-10-13T04:00:00Z","v":3294619,"vw":29.259596},{"c":28.94,"h":29.155,"l":28.89,"n":13896,"o":29.13,"t":"2026-10-14T04:00:00Z","v":5067150,"vw":28.98921},{"c":29.17,"h":29.18,"l":28.97,"n":10031,"o":29,"t":"2026-10-15T04:00:00Z","v":3166018,"vw":29.094957},{"c":28.86,"h":29.21,"l":28.8336,"n":17095,"o":29.03,"t":"2026-10-16T04:00:00Z","v":8579665,"vw":29.023117},{"c":28.84,"h":28.985,"l":28.82,"n":10070,"o":28.93,"t":"2026-10-19T04:00:00Z","v":3228395,"vw":28.87671},{"c":28.87,"h":29.04,"l":28.795,"n":10107,"o":28.84,"t":"2026-10-20T04:00:00Z","v":3501348,"vw":28.8771},{"c":28.82,"h":29.02,"l":28.78,"n":7907,"o":28.91,"t":"2026-10-21T04:00:00Z","v":3348417,"vw":28.919853},{"c":28.81,"h":28.9,"l":28.7,"n":10355,"o":28.77,"t":"2026-10-22T04:00:00Z","v":4040742,"vw":28.757997}],"volatilityBars":[{"c":30.2389,"h":30.2389,"l":30.2389,"n":1,"o":30.2389,"t":"2026-09-22T12:15:00Z","v":250,"vw":30.2389},{"c":30.12,"h":30.12,"l":30.12,"n":1,"o":30.12,"t":"2026-09-22T13:15:00Z","v":122,"vw":30.12},{"c":30.285,"h":30.3,"l":30.19,"n":608,"o":30.2,"t":"2026-09-22T13:30:00Z","v":412077,"vw":30.225487},{"c":30.265,"h":30.285,"l":30.26,"n":299,"o":30.2801,"t":"2026-09-22T13:45:00Z","v":52106,"vw":30.26648},{"c":30.275,"h":30.3,"l":30.26,"n":312,"o":30.27,"t":"2026-09-22T14:00:00Z","v":87469,"vw":30.283165},{"c":30.225,"h":30.27,"l":30.225,"n":225,"o":30.27,"t":"2026-09-22T14:15:00Z","v":46135,"vw":30.251637},{"c":30.195,"h":30.23,"l":30.185,"n":295,"o":30.225,"t":"2026-09-22T14:30:00Z","v":77209,"vw":30.206165},{"c":30.1998,"h":30.205,"l":30.18,"n":255,"o":30.195,"t":"2026-09-22T14:45:00Z","v":60492,"vw":30.194301},{"c":30.165,"h":30.22,"l":30.16,"n":289,"o":30.1987,"t":"2026-09-22T15:00:00Z","v":316814,"vw":30.21254},{"c":30.16,"h":30.175,"l":30.16,"n":189,"o":30.17,"t":"2026-09-22T15:15:00Z","v":59681,"vw":30.163907},{"c":30.1187,"h":30.165,"l":30.115,"n":279,"o":30.165,"t":"2026-09-22T15:30:00Z","v":87876,"vw":30.137133},{"c":30.115,"h":30.12,"l":30.1001,"n":199,"o":30.11,"t":"2026-09-22T15:45:00Z","v":51248,"vw":30.111549},{"c":30.105,"h":30.12,"l":30.1,"n":166,"o":30.115,"t":"2026-09-22T16:00:00Z","v":23209,"vw":30.112975},{"c":30.065,"h":30.11,"l":30.065,"n":220,"o":30.105,"t":"2026-09-22T16:15:00Z","v":76533,"vw":30.083533},{"c":30.0643,"h":30.08,"l":30.06,"n":195,"o":30.065,"t":"2026-09-22T16:30:00Z","v":65311,"vw":30.067293},{"c":30.065,"h":30.0899,"l":30.06,"n":317,"o":30.065,"t":"2026-09-22T16:45:00Z","v":106823,"vw":30.067335},{"c":30.045,"h":30.065,"l":30.04,"n":298,"o":30.065,"t":"2026-09-22T17:00:00Z","v":94024,"vw":30.053217},{"c":30.065,"h":30.07,"l":30.04,"n":239,"o":30.045,"t":"2026-09-22T17:15:00Z","v":48564,"vw":30.051793},{"c":30.06,"h":30.07,"l":30.054,"n":206,"o":30.0699,"t":"2026-09-22T17:30:00Z","v":51930,"vw":30.061049},{"c":30.105,"h":30.12,"l":30.065,"n":384,"o":30.065,"t":"2026-09-22T17:45:00Z","v":103829,"vw":30.100012},{"c":30.1,"h":30.115,"l":30.1,"n":190,"o":30.11,"t":"2026-09-22T18:00:00Z","v":63758,"vw":30.102344},{"c":30.105,"h":30.11,"l":30.1,"n":106,"o":30.1,"t":"2026-09-22T18:15:00Z","v":60591,"vw":30.107217},{"c":30.105,"h":30.11,"l":30.1,"n":201,"o":30.105,"t":"2026-09-22T18:30:00Z","v":79564,"vw":30.10511},{"c":30.125,"h":30.13,"l":30.1,"n":214,"o":30.105,"t":"2026-09-22T18:45:00Z","v":72306,"vw":30.119771},{"c":30.125,"h":30.13,"l":30.1144,"n":183,"o":30.1251,"t":"2026-09-22T19:00:00Z","v":59280,"vw":30.119702},{"c":30.13,"h":30.136,"l":30.1239,"n":185,"o":30.125,"t":"2026-09-22T19:15:00Z","v":52590,"vw":30.130015},{"c":30.13,"h":30.15,"l":30.13,"n":180,"o":30.1314,"t":"2026-09-22T19:30:00Z","v":61467,"vw":30.142141},{"c":30.12,"h":30.15,"l":30.12,"n":400,"o":30.135,"t":"2026-09-22T19:45:00Z","v":53933,"vw":30.133263},{"c":30.13,"h":30.13,"l":30.13,"n":10,"o":30.13,"t":"2026-09-22T20:00:00Z","v":12612,"vw":30.13},{"c":30.17,"h":30.17,"l":30.15,"n":6,"o":30.17,"t":"2026-09-22T20:45:00Z","v":651,"vw":30.164},{"c":30.17,"h":30.17,"l":30.17,"n":1,"o":30.17,"t":"2026-09-22T21:00:00Z","v":240,"vw":30.17},{"c":30.13,"h":30.13,"l":30.13,"n":1,"o":30.13,"t":"2026-09-22T21:45:00Z","v":122,"vw":30.13},{"c":30.1,"h":30.1,"l":30.1,"n":2,"o":30.1,"t":"2026-09-23T12:00:00Z","v":130,"vw":30.1},{"c":29.995,"h":30.09,"l":29.98,"n":801,"o":30.01,"t":"2026-09-23T13:30:00Z","v":335147,"vw":30.004409},{"c":29.965,"h":29.995,"l":29.96,"n":477,"o":29.995,"t":"2026-09-23T13:45:00Z","v":153806,"vw":29.973246},{"c":29.905,"h":29.99,"l":29.9043,"n":441,"o":29.965,"t":"2026-09-23T14:00:00Z","v":166675,"vw":29.95041},{"c":29.885,"h":29.91,"l":29.88,"n":490,"o":29.9043,"t":"2026-09-23T14:15:00Z","v":124843,"vw":29.896479},{"c":29.875,"h":29.9227,"l":29.8701,"n":383,"o":29.89,"t":"2026-09-23T14:30:00Z","v":151520,"vw":29.90033},{"c":29.91,"h":29.92,"l":29.865,"n":574,"o":29.875,"t":"2026-09-23T14:45:00Z","v":177498,"vw":29.885792},{"c":29.9124,"h":29.92,"l":29.9,"n":319,"o":29.915,"t":"2026-09-23T15:00:00Z","v":86572,"vw":29.911323},{"c":29.91,"h":29.93,"l":29.905,"n":396,"o":29.9138,"t":"2026-09-23T15:15:00Z","v":109576,"vw":29.91311},{"c":29.915,"h":29.92,"l":29.89,"n":270,"o":29.9193,"t":"2026-09-23T15:30:00Z","v":91443,"vw":29.905677},{"c":29.895,"h":29.92,"l":29.884,"n":288,"o":29.9101,"t":"2026-09-23T15:45:00Z","v":81449,"vw":29.896394},{"c":29.895,"h":29.9,"l":29.89,"n":113,"o":29.895,"t":"2026-09-23T16:00:00Z","v":46132,"vw":29.894853},{"c":29.88,"h":29.905,"l":29.88,"n":258,"o":29.9,"t":"2026-09-23T16:15:00Z","v":109228,"vw":29.891098},{"c":29.885,"h":29.9,"l":29.88,"n":165,"o":29.885,"t":"2026-09-23T16:30:00Z","v":46156,"vw":29.887815},{"c":29.886,"h":29.89,"l":29.87,"n":454,"o":29.885,"t":"2026-09-23T16:45:00Z","v":223167,"vw":29.881648},{"c":29.86,"h":29.8899,"l":29.85,"n":301,"o":29.885,"t":"2026-09-23T17:00:00Z","v":74934,"vw":29.864385},{"c":29.87,"h":29.875,"l":29.85,"n":302,"o":29.855,"t":"2026-09-23T17:15:00Z","v":70040,"vw":29.865637},{"c":29.89,"h":29.8951,"l":29.86,"n":183,"o":29.8764,"t":"2026-09-23T17:30:00Z","v":61668,"vw":29.871481},{"c":29.905,"h":29.906,"l":29.89,"n":230,"o":29.895,"t":"2026-09-23T17:45:00Z","v":43663,"vw":29.899331},{"c":29.895,"h":29.905,"l":29.88,"n":266,"o":29.905,"t":"2026-09-23T18:00:00Z","v":121077,"vw":29.891821},{"c":29.91,"h":29.91,"l":29.8901,"n":282,"o":29.895,"t":"2026-09-23T18:15:00Z","v":111799,"vw":29.902579},{"c":29.8699,"h":29.9097,"l":29.86,"n":233,"o":29.905,"t":"2026-09-23T18:30:00Z","v":189690,"vw":29.888016},{"c":29.905,"h":29.905,"l":29.85,"n":736,"o":29.87,"t":"2026-09-23T18:45:00Z","v":245737,"vw":29.866993},{"c":29.925,"h":29.925,"l":29.9,"n":318,"o":29.905,"t":"2026-09-23T19:00:00Z","v":153552,"vw":29.909282},{"c":29.93,"h":29.94,"l":29.9101,"n":267,"o":29.925,"t":"2026-09-23T19:15:00Z","v":56516,"vw":29.926014},{"c":29.905,"h":29.935,"l":29.9001,"n":308,"o":29.93,"t":"2026-09-23T19:30:00Z","v":82500,"vw":29.921667},{"c":29.9,"h":29.91,"l":29.88,"n":766,"o":29.905,"t":"2026-09-23T19:45:00Z","v":205196,"vw":29.89224},{"c":29.85,"h":29.85,"l":29.85,"n":9,"o":29.85,"t":"2026-09-23T20:00:00Z","v":61932,"vw":29.85},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-09-23T20:15:00Z","v":500,"vw":29.9},{"c":29.9003,"h":29.91,"l":29.9003,"n":2,"o":29.91,"t":"2026-09-23T20:30:00Z","v":200,"vw":29.90515},{"c":29.85,"h":29.86,"l":29.84,"n":13,"o":29.84,"t":"2026-09-24T11:00:00Z","v":4436,"vw":29.855565},{"c":29.84,"h":29.84,"l":29.84,"n":2,"o":29.84,"t":"2026-09-24T12:45:00Z","v":200,"vw":29.84},{"c":29.8,"h":29.8,"l":29.8,"n":7,"o":29.8,"t":"2026-09-24T13:00:00Z","v":700,"vw":29.8},{"c":29.77,"h":29.7903,"l":29.75,"n":21,"o":29.77,"t":"2026-09-24T13:15:00Z","v":1456,"vw":29.764104},{"c":29.77,"h":29.83,"l":29.75,"n":776,"o":29.77,"t":"2026-09-24T13:30:00Z","v":171308,"vw":29.790313},{"c":29.76,"h":29.78,"l":29.74,"n":624,"o":29.77,"t":"2026-09-24T13:45:00Z","v":128353,"vw":29.757024},{"c":29.795,"h":29.805,"l":29.755,"n":563,"o":29.755,"t":"2026-09-24T14:00:00Z","v":209908,"vw":29.779795},{"c":29.75,"h":29.795,"l":29.75,"n":484,"o":29.795,"t":"2026-09-24T14:15:00Z","v":125110,"vw":29.759996},{"c":29.725,"h":29.755,"l":29.72,"n":384,"o":29.75,"t":"2026-09-24T14:30:00Z","v":84324,"vw":29.741676},{"c":29.705,"h":29.7299,"l":29.7,"n":512,"o":29.725,"t":"2026-09-24T14:45:00Z","v":109267,"vw":29.713614},{"c":29.7,"h":29.72,"l":29.69,"n":334,"o":29.7,"t":"2026-09-24T15:00:00Z","v":426106,"vw":29.702001},{"c":29.7,"h":29.73,"l":29.694,"n":304,"o":29.7,"t":"2026-09-24T15:15:00Z","v":92655,"vw":29.712466},{"c":29.725,"h":29.7299,"l":29.6901,"n":234,"o":29.71,"t":"2026-09-24T15:30:00Z","v":172100,"vw":29.701916},{"c":29.76,"h":29.76,"l":29.7224,"n":198,"o":29.73,"t":"2026-09-24T15:45:00Z","v":115314,"vw":29.733687},{"c":29.76,"h":29.765,"l":29.735,"n":278,"o":29.76,"t":"2026-09-24T16:00:00Z","v":81354,"vw":29.748151},{"c":29.82,"h":29.85,"l":29.765,"n":638,"o":29.77,"t":"2026-09-24T16:15:00Z","v":206485,"vw":29.817987},{"c":29.835,"h":29.86,"l":29.7937,"n":256,"o":29.805,"t":"2026-09-24T16:30:00Z","v":79374,"vw":29.824329},{"c":29.86,"h":29.88,"l":29.82,"n":291,"o":29.825,"t":"2026-09-24T16:45:00Z","v":101334,"vw":29.851032},{"c":29.855,"h":29.875,"l":29.83,"n":314,"o":29.865,"t":"2026-09-24T17:00:00Z","v":104109,"vw":29.854332},{"c":29.825,"h":29.86,"l":29.82,"n":259,"o":29.86,"t":"2026-09-24T17:15:00Z","v":79265,"vw":29.841398},{"c":29.7975,"h":29.835,"l":29.795,"n":187,"o":29.83,"t":"2026-09-24T17:30:00Z","v":61552,"vw":29.809081},{"c":29.815,"h":29.82,"l":29.7938,"n":206,"o":29.7938,"t":"2026-09-24T17:45:00Z","v":46805,"vw":29.803529},{"c":29.8,"h":29.815,"l":29.765,"n":251,"o":29.81,"t":"2026-09-24T18:00:00Z","v":64988,"vw":29.78954},{"c":29.835,"h":29.84,"l":29.8036,"n":413,"o":29.8036,"t":"2026-09-24T18:15:00Z","v":139283,"vw":29.819834},{"c":29.8336,"h":29.86,"l":29.82,"n":245,"o":29.83,"t":"2026-09-24T18:30:00Z","v":58410,"vw":29.834191},{"c":29.855,"h":29.865,"l":29.83,"n":229,"o":29.835,"t":"2026-09-24T18:45:00Z","v":96495,"vw":29.848032},{"c":29.825,"h":29.86,"l":29.8202,"n":456,"o":29.855,"t":"2026-09-24T19:00:00Z","v":157191,"vw":29.840456},{"c":29.8037,"h":29.825,"l":29.8016,"n":359,"o":29.825,"t":"2026-09-24T19:15:00Z","v":136177,"vw":29.815636},{"c":29.805,"h":29.82,"l":29.8,"n":345,"o":29.81,"t":"2026-09-24T19:30:00Z","v":374675,"vw":29.802428},{"c":29.775,"h":29.81,"l":29.77,"n":847,"o":29.805,"t":"2026-09-24T19:45:00Z","v":191050,"vw":29.788674},{"c":29.77,"h":29.77,"l":29.77,"n":7,"o":29.77,"t":"2026-09-24T20:00:00Z","v":11413,"vw":29.77},{"c":29.84,"h":29.86,"l":29.78,"n":710,"o":29.79,"t":"2026-09-25T13:30:00Z","v":182068,"vw":29.814295},{"c":29.79,"h":29.84,"l":29.79,"n":445,"o":29.84,"t":"2026-09-25T13:45:00Z","v":161290,"vw":29.805348},{"c":29.75,"h":29.79,"l":29.73,"n":546,"o":29.79,"t":"2026-09-25T14:00:00Z","v":121579,"vw":29.760272},{"c":29.755,"h":29.77,"l":29.73,"n":461,"o":29.75,"t":"2026-09-25T14:15:00Z","v":69383,"vw":29.755758},{"c":29.755,"h":29.77,"l":29.745,"n":571,"o":29.755,"t":"2026-09-25T14:30:00Z","v":131354,"vw":29.755891},{"c":29.7614,"h":29.77,"l":29.74,"n":418,"o":29.755,"t":"2026-09-25T14:45:00Z","v":91383,"vw":29.751087},{"c":29.76,"h":29.7758,"l":29.75,"n":347,"o":29.76,"t":"2026-09-25T15:00:00Z","v":66697,"vw":29.764586},{"c":29.755,"h":29.765,"l":29.73,"n":461,"o":29.755,"t":"2026-09-25T15:15:00Z","v":618161,"vw":29.748708},{"c":29.715,"h":29.77,"l":29.71,"n":473,"o":29.76,"t":"2026-09-25T15:30:00Z","v":130564,"vw":29.736678},{"c":29.78,"h":29.78,"l":29.71,"n":477,"o":29.715,"t":"2026-09-25T15:45:00Z","v":327413,"vw":29.747775},{"c":29.8307,"h":29.84,"l":29.78,"n":634,"o":29.78,"t":"2026-09-25T16:00:00Z","v":136802,"vw":29.819486},{"c":29.8162,"h":29.84,"l":29.795,"n":377,"o":29.835,"t":"2026-09-25T16:15:00Z","v":145268,"vw":29.824619},{"c":29.805,"h":29.815,"l":29.79,"n":385,"o":29.8143,"t":"2026-09-25T16:30:00Z","v":117730,"vw":29.801859},{"c":29.8,"h":29.825,"l":29.79,"n":588,"o":29.8,"t":"2026-09-25T16:45:00Z","v":257693,"vw":29.805057},{"c":29.825,"h":29.83,"l":29.7943,"n":862,"o":29.795,"t":"2026-09-25T17:00:00Z","v":469259,"vw":29.811399},{"c":29.8,"h":29.83,"l":29.7901,"n":430,"o":29.8278,"t":"2026-09-25T17:15:00Z","v":96831,"vw":29.803572},{"c":29.785,"h":29.8,"l":29.77,"n":309,"o":29.795,"t":"2026-09-25T17:30:00Z","v":146634,"vw":29.778625},{"c":29.79,"h":29.795,"l":29.78,"n":369,"o":29.785,"t":"2026-09-25T17:45:00Z","v":110433,"vw":29.789091},{"c":29.7828,"h":29.795,"l":29.78,"n":136,"o":29.795,"t":"2026-09-25T18:00:00Z","v":71583,"vw":29.782539},{"c":29.775,"h":29.7865,"l":29.765,"n":375,"o":29.785,"t":"2026-09-25T18:15:00Z","v":150337,"vw":29.779337},{"c":29.755,"h":29.78,"l":29.75,"n":200,"o":29.775,"t":"2026-09-25T18:30:00Z","v":50730,"vw":29.759892},{"c":29.765,"h":29.775,"l":29.74,"n":463,"o":29.755,"t":"2026-09-25T18:45:00Z","v":180626,"vw":29.755029},{"c":29.8045,"h":29.82,"l":29.75,"n":401,"o":29.77,"t":"2026-09-25T19:00:00Z","v":108069,"vw":29.784187},{"c":29.785,"h":29.82,"l":29.785,"n":502,"o":29.81,"t":"2026-09-25T19:15:00Z","v":124842,"vw":29.806258},{"c":29.815,"h":29.82,"l":29.78,"n":383,"o":29.785,"t":"2026-09-25T19:30:00Z","v":87011,"vw":29.799705},{"c":29.81,"h":29.83,"l":29.79,"n":756,"o":29.82,"t":"2026-09-25T19:45:00Z","v":184292,"vw":29.813724},{"c":29.82,"h":29.82,"l":29.81,"n":10,"o":29.81,"t":"2026-09-25T20:00:00Z","v":18221,"vw":29.812533},{"c":29.813,"h":29.813,"l":29.813,"n":2,"o":29.813,"t":"2026-09-25T20:45:00Z","v":184,"vw":29.813},{"c":29.7217,"h":29.7217,"l":29.7217,"n":1,"o":29.7217,"t":"2026-09-25T23:00:00Z","v":1600,"vw":29.7217},{"c":29.72,"h":29.72,"l":29.72,"n":4,"o":29.72,"t":"2026-09-28T12:00:00Z","v":203,"vw":29.72},{"c":29.67,"h":29.7,"l":29.66,"n":47,"o":29.7,"t":"2026-09-28T13:15:00Z","v":1677,"vw":29.677988},{"c":29.625,"h":29.7099,"l":29.61,"n":847,"o":29.62,"t":"2026-09-28T13:30:00Z","v":319267,"vw":29.638832},{"c":29.62,"h":29.65,"l":29.615,"n":443,"o":29.625,"t":"2026-09-28T13:45:00Z","v":139014,"vw":29.62783},{"c":29.555,"h":29.62,"l":29.55,"n":613,"o":29.62,"t":"2026-09-28T14:00:00Z","v":128588,"vw":29.5819},{"c":29.585,"h":29.59,"l":29.55,"n":358,"o":29.555,"t":"2026-09-28T14:15:00Z","v":132098,"vw":29.568036},{"c":29.525,"h":29.585,"l":29.52,"n":445,"o":29.585,"t":"2026-09-28T14:30:00Z","v":116961,"vw":29.559776},{"c":29.52,"h":29.55,"l":29.5,"n":452,"o":29.52,"t":"2026-09-28T14:45:00Z","v":106292,"vw":29.519358},{"c":29.525,"h":29.555,"l":29.52,"n":393,"o":29.525,"t":"2026-09-28T15:00:00Z","v":95951,"vw":29.540675},{"c":29.52,"h":29.53,"l":29.51,"n":418,"o":29.525,"t":"2026-09-28T15:15:00Z","v":83299,"vw":29.52111},{"c":29.535,"h":29.55,"l":29.52,"n":274,"o":29.5275,"t":"2026-09-28T15:30:00Z","v":73794,"vw":29.536038},{"c":29.545,"h":29.555,"l":29.5301,"n":335,"o":29.5315,"t":"2026-09-28T15:45:00Z","v":59928,"vw":29.546135},{"c":29.53,"h":29.55,"l":29.53,"n":188,"o":29.545,"t":"2026-09-28T16:00:00Z","v":43922,"vw":29.544219},{"c":29.625,"h":29.635,"l":29.53,"n":480,"o":29.535,"t":"2026-09-28T16:15:00Z","v":130195,"vw":29.581342},{"c":29.595,"h":29.625,"l":29.59,"n":383,"o":29.625,"t":"2026-09-28T16:30:00Z","v":100861,"vw":29.60264},{"c":29.585,"h":29.605,"l":29.58,"n":249,"o":29.595,"t":"2026-09-28T16:45:00Z","v":63434,"vw":29.592719},{"c":29.645,"h":29.65,"l":29.57,"n":367,"o":29.585,"t":"2026-09-28T17:00:00Z","v":73973,"vw":29.620301},{"c":29.615,"h":29.645,"l":29.6101,"n":243,"o":29.64,"t":"2026-09-28T17:15:00Z","v":56921,"vw":29.626734},{"c":29.625,"h":29.6299,"l":29.61,"n":231,"o":29.615,"t":"2026-09-28T17:30:00Z","v":69267,"vw":29.620591},{"c":29.64,"h":29.645,"l":29.625,"n":208,"o":29.625,"t":"2026-09-28T17:45:00Z","v":41091,"vw":29.636629},{"c":29.6359,"h":29.6499,"l":29.63,"n":188,"o":29.64,"t":"2026-09-28T18:00:00Z","v":122394,"vw":29.639158},{"c":29.595,"h":29.635,"l":29.59,"n":158,"o":29.635,"t":"2026-09-28T18:15:00Z","v":55553,"vw":29.605684},{"c":29.585,"h":29.595,"l":29.58,"n":133,"o":29.595,"t":"2026-09-28T18:30:00Z","v":26195,"vw":29.585752},{"c":29.59,"h":29.6,"l":29.58,"n":200,"o":29.585,"t":"2026-09-28T18:45:00Z","v":68917,"vw":29.588512},{"c":29.545,"h":29.585,"l":29.545,"n":263,"o":29.585,"t":"2026-09-28T19:00:00Z","v":58465,"vw":29.566492},{"c":29.545,"h":29.56,"l":29.54,"n":338,"o":29.54,"t":"2026-09-28T19:15:00Z","v":103387,"vw":29.551285},{"c":29.56,"h":29.57,"l":29.5418,"n":382,"o":29.545,"t":"2026-09-28T19:30:00Z","v":106579,"vw":29.557482},{"c":29.56,"h":29.57,"l":29.54,"n":633,"o":29.565,"t":"2026-09-28T19:45:00Z","v":157931,"vw":29.555811},{"c":29.8096,"h":29.8096,"l":29.56,"n":11,"o":29.56,"t":"2026-09-28T20:00:00Z","v":9774,"vw":29.562556},{"c":29.65,"h":29.65,"l":29.65,"n":1,"o":29.65,"t":"2026-09-28T20:15:00Z","v":100,"vw":29.65},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-09-28T23:45:00Z","v":100,"vw":29.6},{"c":30.7832,"h":30.7832,"l":30.7832,"n":6,"o":30.7832,"t":"2026-09-29T08:00:00Z","v":355,"vw":30.7832},{"c":29.58,"h":29.58,"l":29.58,"n":1,"o":29.58,"t":"2026-09-29T12:00:00Z","v":221,"vw":29.58},{"c":29.6699,"h":29.67,"l":29.6699,"n":2,"o":29.67,"t":"2026-09-29T13:15:00Z","v":1000,"vw":29.66995},{"c":29.555,"h":29.67,"l":29.54,"n":626,"o":29.65,"t":"2026-09-29T13:30:00Z","v":186484,"vw":29.563236},{"c":29.55,"h":29.58,"l":29.55,"n":531,"o":29.555,"t":"2026-09-29T13:45:00Z","v":117523,"vw":29.55756},{"c":29.555,"h":29.58,"l":29.53,"n":383,"o":29.55,"t":"2026-09-29T14:00:00Z","v":78022,"vw":29.546571},{"c":29.59,"h":29.605,"l":29.55,"n":452,"o":29.555,"t":"2026-09-29T14:15:00Z","v":117519,"vw":29.582361},{"c":29.5601,"h":29.595,"l":29.56,"n":385,"o":29.585,"t":"2026-09-29T14:30:00Z","v":111483,"vw":29.574939},{"c":29.51,"h":29.566,"l":29.51,"n":454,"o":29.56,"t":"2026-09-29T14:45:00Z","v":179926,"vw":29.545743},{"c":29.4798,"h":29.52,"l":29.47,"n":544,"o":29.52,"t":"2026-09-29T15:00:00Z","v":140178,"vw":29.499102},{"c":29.44,"h":29.49,"l":29.44,"n":454,"o":29.48,"t":"2026-09-29T15:15:00Z","v":139211,"vw":29.456449},{"c":29.465,"h":29.47,"l":29.44,"n":406,"o":29.441,"t":"2026-09-29T15:30:00Z","v":159204,"vw":29.462892},{"c":29.46,"h":29.475,"l":29.4443,"n":467,"o":29.4641,"t":"2026-09-29T15:45:00Z","v":212127,"vw":29.454815},{"c":29.455,"h":29.4673,"l":29.445,"n":266,"o":29.457,"t":"2026-09-29T16:00:00Z","v":70237,"vw":29.455094},{"c":29.455,"h":29.46,"l":29.44,"n":347,"o":29.455,"t":"2026-09-29T16:15:00Z","v":87659,"vw":29.44929},{"c":29.435,"h":29.455,"l":29.43,"n":427,"o":29.455,"t":"2026-09-29T16:30:00Z","v":72697,"vw":29.446765},{"c":29.435,"h":29.45,"l":29.43,"n":261,"o":29.43,"t":"2026-09-29T16:45:00Z","v":79969,"vw":29.43944},{"c":29.43,"h":29.44,"l":29.42,"n":311,"o":29.4343,"t":"2026-09-29T17:00:00Z","v":70671,"vw":29.428745},{"c":29.425,"h":29.435,"l":29.42,"n":212,"o":29.435,"t":"2026-09-29T17:15:00Z","v":59960,"vw":29.427838},{"c":29.44,"h":29.445,"l":29.425,"n":318,"o":29.425,"t":"2026-09-29T17:30:00Z","v":54952,"vw":29.43391},{"c":29.435,"h":29.45,"l":29.42,"n":468,"o":29.445,"t":"2026-09-29T17:45:00Z","v":85661,"vw":29.440661},{"c":29.455,"h":29.475,"l":29.435,"n":486,"o":29.435,"t":"2026-09-29T18:00:00Z","v":99465,"vw":29.454724},{"c":29.46,"h":29.46,"l":29.4443,"n":288,"o":29.455,"t":"2026-09-29T18:15:00Z","v":76825,"vw":29.453555},{"c":29.505,"h":29.505,"l":29.4437,"n":335,"o":29.455,"t":"2026-09-29T18:30:00Z","v":88492,"vw":29.483314},{"c":29.4845,"h":29.505,"l":29.48,"n":297,"o":29.505,"t":"2026-09-29T18:45:00Z","v":88326,"vw":29.491209},{"c":29.495,"h":29.5,"l":29.49,"n":591,"o":29.49,"t":"2026-09-29T19:00:00Z","v":140299,"vw":29.492499},{"c":29.515,"h":29.525,"l":29.49,"n":564,"o":29.495,"t":"2026-09-29T19:15:00Z","v":154394,"vw":29.509267},{"c":29.505,"h":29.52,"l":29.49,"n":596,"o":29.5101,"t":"2026-09-29T19:30:00Z","v":391604,"vw":29.498886},{"c":29.51,"h":29.52,"l":29.5,"n":630,"o":29.505,"t":"2026-09-29T19:45:00Z","v":155307,"vw":29.508477},{"c":29.55,"h":29.55,"l":29.5,"n":25,"o":29.51,"t":"2026-09-29T20:00:00Z","v":8964,"vw":29.511152},{"c":29.6944,"h":29.6944,"l":29.6944,"n":1,"o":29.6944,"t":"2026-09-29T22:45:00Z","v":100,"vw":29.6944},{"c":29.58,"h":29.58,"l":29.58,"n":3,"o":29.58,"t":"2026-09-30T11:00:00Z","v":517,"vw":29.58},{"c":29.5938,"h":29.67,"l":29.51,"n":765,"o":29.51,"t":"2026-09-30T13:30:00Z","v":247157,"vw":29.586598},{"c":29.5739,"h":29.605,"l":29.56,"n":296,"o":29.6,"t":"2026-09-30T13:45:00Z","v":88861,"vw":29.575615},{"c":29.58,"h":29.6,"l":29.555,"n":318,"o":29.58,"t":"2026-09-30T14:00:00Z","v":80359,"vw":29.58219},{"c":29.555,"h":29.6,"l":29.55,"n":319,"o":29.59,"t":"2026-09-30T14:15:00Z","v":103210,"vw":29.583188},{"c":29.55,"h":29.575,"l":29.54,"n":289,"o":29.555,"t":"2026-09-30T14:30:00Z","v":201970,"vw":29.557851},{"c":29.55,"h":29.57,"l":29.55,"n":287,"o":29.55,"t":"2026-09-30T14:45:00Z","v":78121,"vw":29.557219},{"c":29.526,"h":29.555,"l":29.52,"n":245,"o":29.545,"t":"2026-09-30T15:00:00Z","v":74993,"vw":29.539288},{"c":29.515,"h":29.55,"l":29.5,"n":222,"o":29.525,"t":"2026-09-30T15:15:00Z","v":56530,"vw":29.521524},{"c":29.4824,"h":29.515,"l":29.48,"n":259,"o":29.515,"t":"2026-09-30T15:30:00Z","v":119307,"vw":29.499928},{"c":29.4885,"h":29.51,"l":29.48,"n":212,"o":29.48,"t":"2026-09-30T15:45:00Z","v":45783,"vw":29.490069},{"c":29.515,"h":29.515,"l":29.485,"n":242,"o":29.485,"t":"2026-09-30T16:00:00Z","v":121426,"vw":29.501869},{"c":29.49,"h":29.516,"l":29.49,"n":176,"o":29.516,"t":"2026-09-30T16:15:00Z","v":53741,"vw":29.498207},{"c":29.5079,"h":29.51,"l":29.48,"n":222,"o":29.49,"t":"2026-09-30T16:30:00Z","v":80949,"vw":29.489698},{"c":29.4838,"h":29.51,"l":29.46,"n":318,"o":29.51,"t":"2026-09-30T16:45:00Z","v":359522,"vw":29.480396},{"c":29.47,"h":29.49,"l":29.47,"n":182,"o":29.485,"t":"2026-09-30T17:00:00Z","v":60924,"vw":29.485242},{"c":29.445,"h":29.475,"l":29.44,"n":286,"o":29.47,"t":"2026-09-30T17:15:00Z","v":187214,"vw":29.448316},{"c":29.455,"h":29.46,"l":29.4401,"n":220,"o":29.445,"t":"2026-09-30T17:30:00Z","v":60381,"vw":29.452824},{"c":29.465,"h":29.47,"l":29.45,"n":330,"o":29.455,"t":"2026-09-30T17:45:00Z","v":107723,"vw":29.463311},{"c":29.4601,"h":29.47,"l":29.45,"n":496,"o":29.465,"t":"2026-09-30T18:00:00Z","v":213905,"vw":29.465958},{"c":29.465,"h":29.465,"l":29.44,"n":227,"o":29.46,"t":"2026-09-30T18:15:00Z","v":59193,"vw":29.450489},{"c":29.484,"h":29.485,"l":29.4425,"n":346,"o":29.46,"t":"2026-09-30T18:30:00Z","v":361708,"vw":29.458425},{"c":29.485,"h":29.49,"l":29.47,"n":208,"o":29.48,"t":"2026-09-30T18:45:00Z","v":70349,"vw":29.478102},{"c":29.505,"h":29.505,"l":29.485,"n":318,"o":29.485,"t":"2026-09-30T19:00:00Z","v":103211,"vw":29.496269},{"c":29.48,"h":29.505,"l":29.48,"n":283,"o":29.505,"t":"2026-09-30T19:15:00Z","v":81939,"vw":29.489211},{"c":29.465,"h":29.49,"l":29.46,"n":442,"o":29.485,"t":"2026-09-30T19:30:00Z","v":162332,"vw":29.47808},{"c":29.495,"h":29.505,"l":29.46,"n":973,"o":29.46,"t":"2026-09-30T19:45:00Z","v":327840,"vw":29.487566},{"c":29.5,"h":29.5,"l":29.5,"n":6,"o":29.5,"t":"2026-09-30T20:00:00Z","v":46900,"vw":29.5},{"c":29.5209,"h":29.5209,"l":29.51,"n":5,"o":29.52,"t":"2026-09-30T20:45:00Z","v":914,"vw":29.517557},{"c":29.5968,"h":29.5968,"l":29.5968,"n":1,"o":29.5968,"t":"2026-09-30T21:45:00Z","v":1012,"vw":29.5968},{"c":29.35,"h":29.36,"l":29.35,"n":4,"o":29.36,"t":"2026-10-01T13:00:00Z","v":601,"vw":29.351667},{"c":29.31,"h":29.32,"l":29.31,"n":51,"o":29.31,"t":"2026-10-01T13:15:00Z","v":1789,"vw":29.315526},{"c":29.2615,"h":29.37,"l":29.26,"n":544,"o":29.32,"t":"2026-10-01T13:30:00Z","v":184417,"vw":29.312431},{"c":29.225,"h":29.275,"l":29.22,"n":531,"o":29.27,"t":"2026-10-01T13:45:00Z","v":145428,"vw":29.239212},{"c":29.185,"h":29.22,"l":29.145,"n":782,"o":29.22,"t":"2026-10-01T14:00:00Z","v":135993,"vw":29.180601},{"c":29.19,"h":29.21,"l":29.17,"n":644,"o":29.1824,"t":"2026-10-01T14:15:00Z","v":554324,"vw":29.186065},{"c":29.245,"h":29.265,"l":29.1858,"n":533,"o":29.195,"t":"2026-10-01T14:30:00Z","v":129151,"vw":29.234135},{"c":29.215,"h":29.27,"l":29.21,"n":414,"o":29.25,"t":"2026-10-01T14:45:00Z","v":118339,"vw":29.232674},{"c":29.23,"h":29.23,"l":29.18,"n":331,"o":29.215,"t":"2026-10-01T15:00:00Z","v":78148,"vw":29.201967},{"c":29.2151,"h":29.23,"l":29.21,"n":624,"o":29.22,"t":"2026-10-01T15:15:00Z","v":289717,"vw":29.222011},{"c":29.265,"h":29.275,"l":29.195,"n":636,"o":29.215,"t":"2026-10-01T15:30:00Z","v":197433,"vw":29.239652},{"c":29.295,"h":29.3051,"l":29.2615,"n":449,"o":29.265,"t":"2026-10-01T15:45:00Z","v":127357,"vw":29.285499},{"c":29.315,"h":29.33,"l":29.29,"n":292,"o":29.3,"t":"2026-10-01T16:00:00Z","v":87525,"vw":29.31733},{"c":29.3624,"h":29.3759,"l":29.3101,"n":312,"o":29.3101,"t":"2026-10-01T16:15:00Z","v":95049,"vw":29.351846},{"c":29.38,"h":29.4,"l":29.364,"n":282,"o":29.365,"t":"2026-10-01T16:30:00Z","v":85607,"vw":29.384081},{"c":29.375,"h":29.39,"l":29.36,"n":364,"o":29.385,"t":"2026-10-01T16:45:00Z","v":71757,"vw":29.373623},{"c":29.405,"h":29.42,"l":29.37,"n":316,"o":29.375,"t":"2026-10-01T17:00:00Z","v":102020,"vw":29.398446},{"c":29.44,"h":29.45,"l":29.4,"n":259,"o":29.41,"t":"2026-10-01T17:15:00Z","v":108633,"vw":29.429226},{"c":29.475,"h":29.48,"l":29.45,"n":395,"o":29.45,"t":"2026-10-01T17:30:00Z","v":133701,"vw":29.460345},{"c":29.4199,"h":29.48,"l":29.41,"n":331,"o":29.48,"t":"2026-10-01T17:45:00Z","v":90265,"vw":29.441303},{"c":29.405,"h":29.415,"l":29.38,"n":328,"o":29.415,"t":"2026-10-01T18:00:00Z","v":86773,"vw":29.400664},{"c":29.435,"h":29.45,"l":29.41,"n":632,"o":29.41,"t":"2026-10-01T18:15:00Z","v":273662,"vw":29.430131},{"c":29.425,"h":29.46,"l":29.42,"n":481,"o":29.44,"t":"2026-10-01T18:30:00Z","v":189576,"vw":29.435918},{"c":29.4299,"h":29.43,"l":29.41,"n":224,"o":29.425,"t":"2026-10-01T18:45:00Z","v":97411,"vw":29.424165},{"c":29.425,"h":29.44,"l":29.41,"n":356,"o":29.43,"t":"2026-10-01T19:00:00Z","v":101662,"vw":29.420124},{"c":29.47,"h":29.47,"l":29.424,"n":355,"o":29.425,"t":"2026-10-01T19:15:00Z","v":101124,"vw":29.45468},{"c":29.46,"h":29.49,"l":29.4501,"n":428,"o":29.465,"t":"2026-10-01T19:30:00Z","v":155302,"vw":29.464704},{"c":29.45,"h":29.49,"l":29.445,"n":881,"o":29.46,"t":"2026-10-01T19:45:00Z","v":237466,"vw":29.466735},{"c":29.37,"h":29.46,"l":29.34,"n":42,"o":29.46,"t":"2026-10-01T20:00:00Z","v":22852,"vw":29.434849},{"c":29.495,"h":29.495,"l":29.495,"n":2,"o":29.495,"t":"2026-10-01T21:00:00Z","v":101,"vw":29.495},{"c":29.2887,"h":29.2887,"l":29.2887,"n":1,"o":29.2887,"t":"2026-10-01T21:15:00Z","v":100,"vw":29.2887},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-02T10:30:00Z","v":100,"vw":29.7},{"c":29.68,"h":29.68,"l":29.57,"n":47,"o":29.57,"t":"2026-10-02T12:30:00Z","v":3872,"vw":29.59751},{"c":29.63,"h":29.63,"l":29.63,"n":1,"o":29.63,"t":"2026-10-02T13:15:00Z","v":200,"vw":29.63},{"c":29.63,"h":29.635,"l":29.53,"n":1096,"o":29.542,"t":"2026-10-02T13:30:00Z","v":324158,"vw":29.58885},{"c":29.66,"h":29.66,"l":29.61,"n":817,"o":29.63,"t":"2026-10-02T13:45:00Z","v":192860,"vw":29.62977},{"c":29.715,"h":29.72,"l":29.63,"n":447,"o":29.655,"t":"2026-10-02T14:00:00Z","v":92115,"vw":29.680587},{"c":29.745,"h":29.75,"l":29.71,"n":502,"o":29.715,"t":"2026-10-02T14:15:00Z","v":106682,"vw":29.737525},{"c":29.735,"h":29.76,"l":29.73,"n":545,"o":29.75,"t":"2026-10-02T14:30:00Z","v":182966,"vw":29.739837},{"c":29.695,"h":29.75,"l":29.69,"n":702,"o":29.735,"t":"2026-10-02T14:45:00Z","v":208945,"vw":29.724921},{"c":29.6201,"h":29.7,"l":29.615,"n":795,"o":29.7,"t":"2026-10-02T15:00:00Z","v":238844,"vw":29.649727},{"c":29.6,"h":29.6399,"l":29.57,"n":562,"o":29.63,"t":"2026-10-02T15:15:00Z","v":176433,"vw":29.605653},{"c":29.6,"h":29.63,"l":29.585,"n":420,"o":29.595,"t":"2026-10-02T15:30:00Z","v":121774,"vw":29.604107},{"c":29.6,"h":29.61,"l":29.585,"n":412,"o":29.6,"t":"2026-10-02T15:45:00Z","v":109970,"vw":29.598365},{"c":29.6,"h":29.61,"l":29.585,"n":579,"o":29.605,"t":"2026-10-02T16:00:00Z","v":209431,"vw":29.602941},{"c":29.5875,"h":29.62,"l":29.58,"n":305,"o":29.605,"t":"2026-10-02T16:15:00Z","v":86811,"vw":29.595917},{"c":29.585,"h":29.61,"l":29.58,"n":344,"o":29.585,"t":"2026-10-02T16:30:00Z","v":105130,"vw":29.594553},{"c":29.595,"h":29.6,"l":29.58,"n":242,"o":29.585,"t":"2026-10-02T16:45:00Z","v":86296,"vw":29.59155},{"c":29.575,"h":29.6,"l":29.57,"n":236,"o":29.59,"t":"2026-10-02T17:00:00Z","v":60593,"vw":29.583681},{"c":29.5243,"h":29.59,"l":29.52,"n":548,"o":29.575,"t":"2026-10-02T17:15:00Z","v":272785,"vw":29.557365},{"c":29.55,"h":29.55,"l":29.525,"n":271,"o":29.525,"t":"2026-10-02T17:30:00Z","v":63710,"vw":29.542614},{"c":29.56,"h":29.57,"l":29.545,"n":317,"o":29.5582,"t":"2026-10-02T17:45:00Z","v":146299,"vw":29.559482},{"c":29.565,"h":29.57,"l":29.554,"n":323,"o":29.56,"t":"2026-10-02T18:00:00Z","v":79562,"vw":29.560649},{"c":29.545,"h":29.57,"l":29.535,"n":294,"o":29.565,"t":"2026-10-02T18:15:00Z","v":97926,"vw":29.547744},{"c":29.555,"h":29.565,"l":29.54,"n":242,"o":29.545,"t":"2026-10-02T18:30:00Z","v":139012,"vw":29.553101},{"c":29.548,"h":29.57,"l":29.5443,"n":342,"o":29.559,"t":"2026-10-02T18:45:00Z","v":190845,"vw":29.554706},{"c":29.535,"h":29.56,"l":29.53,"n":208,"o":29.545,"t":"2026-10-02T19:00:00Z","v":82867,"vw":29.545565},{"c":29.56,"h":29.56,"l":29.53,"n":467,"o":29.535,"t":"2026-10-02T19:15:00Z","v":130487,"vw":29.547936},{"c":29.56,"h":29.585,"l":29.555,"n":348,"o":29.555,"t":"2026-10-02T19:30:00Z","v":123138,"vw":29.572582},{"c":29.58,"h":29.59,"l":29.56,"n":793,"o":29.57,"t":"2026-10-02T19:45:00Z","v":197527,"vw":29.575473},{"c":29.6,"h":29.6,"l":29.56,"n":173,"o":29.56,"t":"2026-10-02T20:00:00Z","v":16806,"vw":29.567975},{"c":29.57,"h":29.57,"l":29.57,"n":1,"o":29.57,"t":"2026-10-02T21:30:00Z","v":100,"vw":29.57},{"c":29.4,"h":29.4,"l":29.4,"n":9,"o":29.4,"t":"2026-10-02T23:30:00Z","v":320,"vw":29.4},{"c":29.51,"h":29.56,"l":29.51,"n":7,"o":29.56,"t":"2026-10-05T12:45:00Z","v":703,"vw":29.551667},{"c":29.45,"h":29.56,"l":29.45,"n":494,"o":29.5,"t":"2026-10-05T13:30:00Z","v":160555,"vw":29.499634},{"c":29.455,"h":29.47,"l":29.43,"n":338,"o":29.455,"t":"2026-10-05T13:45:00Z","v":89314,"vw":29.451573},{"c":29.5499,"h":29.55,"l":29.43,"n":714,"o":29.455,"t":"2026-10-05T14:00:00Z","v":162926,"vw":29.50125},{"c":29.52,"h":29.565,"l":29.52,"n":565,"o":29.545,"t":"2026-10-05T14:15:00Z","v":129620,"vw":29.550153},{"c":29.495,"h":29.53,"l":29.47,"n":476,"o":29.525,"t":"2026-10-05T14:30:00Z","v":158184,"vw":29.494525},{"c":29.5,"h":29.51,"l":29.48,"n":328,"o":29.495,"t":"2026-10-05T14:45:00Z","v":124217,"vw":29.499624},{"c":29.465,"h":29.51,"l":29.46,"n":771,"o":29.505,"t":"2026-10-05T15:00:00Z","v":238866,"vw":29.485951},{"c":29.475,"h":29.49,"l":29.46,"n":295,"o":29.47,"t":"2026-10-05T15:15:00Z","v":151998,"vw":29.472762},{"c":29.5,"h":29.51,"l":29.47,"n":241,"o":29.475,"t":"2026-10-05T15:30:00Z","v":72860,"vw":29.48854},{"c":29.4943,"h":29.51,"l":29.485,"n":194,"o":29.4949,"t":"2026-10-05T15:45:00Z","v":67929,"vw":29.497278},{"c":29.48,"h":29.5,"l":29.4736,"n":366,"o":29.495,"t":"2026-10-05T16:00:00Z","v":153806,"vw":29.488014},{"c":29.485,"h":29.49,"l":29.47,"n":196,"o":29.4775,"t":"2026-10-05T16:15:00Z","v":68796,"vw":29.477298},{"c":29.4851,"h":29.49,"l":29.47,"n":123,"o":29.485,"t":"2026-10-05T16:30:00Z","v":44820,"vw":29.479817},{"c":29.48,"h":29.49,"l":29.4724,"n":242,"o":29.485,"t":"2026-10-05T16:45:00Z","v":62687,"vw":29.481893},{"c":29.465,"h":29.48,"l":29.46,"n":140,"o":29.48,"t":"2026-10-05T17:00:00Z","v":51729,"vw":29.46747},{"c":29.465,"h":29.48,"l":29.4601,"n":167,"o":29.465,"t":"2026-10-05T17:15:00Z","v":81623,"vw":29.47259},{"c":29.4743,"h":29.48,"l":29.46,"n":228,"o":29.465,"t":"2026-10-05T17:30:00Z","v":109435,"vw":29.464897},{"c":29.485,"h":29.485,"l":29.465,"n":451,"o":29.48,"t":"2026-10-05T17:45:00Z","v":145706,"vw":29.474954},{"c":29.4701,"h":29.49,"l":29.47,"n":224,"o":29.49,"t":"2026-10-05T18:00:00Z","v":82845,"vw":29.478385},{"c":29.475,"h":29.475,"l":29.46,"n":174,"o":29.475,"t":"2026-10-05T18:15:00Z","v":91381,"vw":29.467257},{"c":29.485,"h":29.49,"l":29.475,"n":214,"o":29.475,"t":"2026-10-05T18:30:00Z","v":68707,"vw":29.483067},{"c":29.5201,"h":29.54,"l":29.48,"n":322,"o":29.485,"t":"2026-10-05T18:45:00Z","v":173082,"vw":29.515314},{"c":29.53,"h":29.55,"l":29.5224,"n":376,"o":29.525,"t":"2026-10-05T19:00:00Z","v":110772,"vw":29.536265},{"c":29.525,"h":29.54,"l":29.5,"n":357,"o":29.535,"t":"2026-10-05T19:15:00Z","v":128937,"vw":29.51853},{"c":29.52,"h":29.53,"l":29.5,"n":471,"o":29.525,"t":"2026-10-05T19:30:00Z","v":140968,"vw":29.514486},{"c":29.48,"h":29.525,"l":29.475,"n":961,"o":29.515,"t":"2026-10-05T19:45:00Z","v":265589,"vw":29.500904},{"c":29.49,"h":29.49,"l":29.49,"n":8,"o":29.49,"t":"2026-10-05T20:00:00Z","v":13653,"vw":29.49},{"c":29.6394,"h":29.6394,"l":29.6394,"n":1,"o":29.6394,"t":"2026-10-05T20:15:00Z","v":100,"vw":29.6394},{"c":29.58,"h":29.58,"l":29.58,"n":1,"o":29.58,"t":"2026-10-06T13:00:00Z","v":2000,"vw":29.58},{"c":29.5989,"h":29.64,"l":29.56,"n":784,"o":29.56,"t":"2026-10-06T13:30:00Z","v":338393,"vw":29.605098},{"c":29.59,"h":29.605,"l":29.585,"n":217,"o":29.595,"t":"2026-10-06T13:45:00Z","v":62269,"vw":29.594101},{"c":29.605,"h":29.62,"l":29.575,"n":409,"o":29.595,"t":"2026-10-06T14:00:00Z","v":231746,"vw":29.607459},{"c":29.57,"h":29.615,"l":29.565,"n":214,"o":29.6097,"t":"2026-10-06T14:15:00Z","v":163461,"vw":29.596637},{"c":29.605,"h":29.61,"l":29.565,"n":212,"o":29.575,"t":"2026-10-06T14:30:00Z","v":36290,"vw":29.596947},{"c":29.64,"h":29.64,"l":29.6,"n":254,"o":29.605,"t":"2026-10-06T14:45:00Z","v":62292,"vw":29.627354},{"c":29.64,"h":29.64,"l":29.615,"n":346,"o":29.635,"t":"2026-10-06T15:00:00Z","v":77868,"vw":29.629175},{"c":29.6501,"h":29.666,"l":29.635,"n":231,"o":29.635,"t":"2026-10-06T15:15:00Z","v":78560,"vw":29.653035},{"c":29.665,"h":29.67,"l":29.6443,"n":173,"o":29.655,"t":"2026-10-06T15:30:00Z","v":49402,"vw":29.658891},{"c":29.6372,"h":29.67,"l":29.63,"n":230,"o":29.66,"t":"2026-10-06T15:45:00Z","v":59596,"vw":29.647937},{"c":29.595,"h":29.6357,"l":29.5843,"n":323,"o":29.635,"t":"2026-10-06T16:00:00Z","v":111264,"vw":29.610551},{"c":29.59,"h":29.6,"l":29.585,"n":182,"o":29.595,"t":"2026-10-06T16:15:00Z","v":70492,"vw":29.594423},{"c":29.595,"h":29.6,"l":29.575,"n":250,"o":29.59,"t":"2026-10-06T16:30:00Z","v":90742,"vw":29.589347},{"c":29.595,"h":29.6,"l":29.58,"n":220,"o":29.595,"t":"2026-10-06T16:45:00Z","v":62117,"vw":29.59074},{"c":29.575,"h":29.6,"l":29.56,"n":336,"o":29.59,"t":"2026-10-06T17:00:00Z","v":150320,"vw":29.585448},{"c":29.55,"h":29.576,"l":29.53,"n":224,"o":29.575,"t":"2026-10-06T17:15:00Z","v":57323,"vw":29.546947},{"c":29.565,"h":29.57,"l":29.54,"n":155,"o":29.545,"t":"2026-10-06T17:30:00Z","v":53482,"vw":29.556255},{"c":29.58,"h":29.59,"l":29.56,"n":250,"o":29.565,"t":"2026-10-06T17:45:00Z","v":44581,"vw":29.57455},{"c":29.575,"h":29.5963,"l":29.574,"n":279,"o":29.58,"t":"2026-10-06T18:00:00Z","v":82930,"vw":29.583447},{"c":29.5502,"h":29.58,"l":29.55,"n":158,"o":29.58,"t":"2026-10-06T18:15:00Z","v":65102,"vw":29.565711},{"c":29.565,"h":29.57,"l":29.55,"n":172,"o":29.555,"t":"2026-10-06T18:30:00Z","v":57221,"vw":29.560945},{"c":29.57,"h":29.58,"l":29.555,"n":344,"o":29.565,"t":"2026-10-06T18:45:00Z","v":122759,"vw":29.568014},{"c":29.56,"h":29.58,"l":29.55,"n":234,"o":29.58,"t":"2026-10-06T19:00:00Z","v":72164,"vw":29.562761},{"c":29.54,"h":29.56,"l":29.54,"n":257,"o":29.5551,"t":"2026-10-06T19:15:00Z","v":148672,"vw":29.556208},{"c":29.545,"h":29.56,"l":29.54,"n":316,"o":29.5406,"t":"2026-10-06T19:30:00Z","v":142002,"vw":29.551407},{"c":29.5115,"h":29.55,"l":29.5115,"n":698,"o":29.5468,"t":"2026-10-06T19:45:00Z","v":194142,"vw":29.533682},{"c":29.52,"h":29.52,"l":29.52,"n":9,"o":29.52,"t":"2026-10-06T20:00:00Z","v":14621,"vw":29.52},{"c":29.5419,"h":29.5419,"l":29.5419,"n":1,"o":29.5419,"t":"2026-10-06T20:45:00Z","v":1000,"vw":29.5419},{"c":29.5096,"h":29.5096,"l":29.5096,"n":1,"o":29.5096,"t":"2026-10-06T22:15:00Z","v":200,"vw":29.5096},{"c":29.52,"h":29.52,"l":29.52,"n":4,"o":29.52,"t":"2026-10-07T11:00:00Z","v":461,"vw":29.52},{"c":29.4,"h":29.4,"l":29.4,"n":10,"o":29.4,"t":"2026-10-07T12:45:00Z","v":267,"vw":29.4},{"c":29.38,"h":29.38,"l":29.38,"n":1,"o":29.38,"t":"2026-10-07T13:00:00Z","v":164,"vw":29.38},{"c":29.365,"h":29.42,"l":29.31,"n":994,"o":29.36,"t":"2026-10-07T13:30:00Z","v":220306,"vw":29.351425},{"c":29.41,"h":29.415,"l":29.35,"n":781,"o":29.365,"t":"2026-10-07T13:45:00Z","v":130164,"vw":29.377039},{"c":29.43,"h":29.4499,"l":29.4,"n":1173,"o":29.415,"t":"2026-10-07T14:00:00Z","v":165979,"vw":29.424786},{"c":29.425,"h":29.435,"l":29.4,"n":959,"o":29.4314,"t":"2026-10-07T14:15:00Z","v":283533,"vw":29.420769},{"c":29.405,"h":29.45,"l":29.405,"n":712,"o":29.425,"t":"2026-10-07T14:30:00Z","v":153995,"vw":29.429979},{"c":29.425,"h":29.425,"l":29.405,"n":298,"o":29.405,"t":"2026-10-07T14:45:00Z","v":85748,"vw":29.411516},{"c":29.41,"h":29.425,"l":29.405,"n":335,"o":29.425,"t":"2026-10-07T15:00:00Z","v":101364,"vw":29.414152},{"c":29.345,"h":29.4,"l":29.33,"n":700,"o":29.4,"t":"2026-10-07T15:15:00Z","v":280929,"vw":29.358679},{"c":29.355,"h":29.36,"l":29.335,"n":872,"o":29.35,"t":"2026-10-07T15:30:00Z","v":250953,"vw":29.352179},{"c":29.34,"h":29.36,"l":29.33,"n":642,"o":29.355,"t":"2026-10-07T15:45:00Z","v":262233,"vw":29.34706},{"c":29.345,"h":29.3599,"l":29.335,"n":460,"o":29.345,"t":"2026-10-07T16:00:00Z","v":198385,"vw":29.346274},{"c":29.35,"h":29.3599,"l":29.33,"n":441,"o":29.345,"t":"2026-10-07T16:15:00Z","v":178167,"vw":29.344699},{"c":29.335,"h":29.36,"l":29.33,"n":334,"o":29.35,"t":"2026-10-07T16:30:00Z","v":120434,"vw":29.348328},{"c":29.3103,"h":29.34,"l":29.31,"n":462,"o":29.335,"t":"2026-10-07T16:45:00Z","v":174365,"vw":29.324022},{"c":29.375,"h":29.39,"l":29.305,"n":811,"o":29.31,"t":"2026-10-07T17:00:00Z","v":309951,"vw":29.349988},{"c":29.3773,"h":29.39,"l":29.37,"n":671,"o":29.375,"t":"2026-10-07T17:15:00Z","v":179978,"vw":29.379622},{"c":29.385,"h":29.39,"l":29.36,"n":316,"o":29.37,"t":"2026-10-07T17:30:00Z","v":87096,"vw":29.375429},{"c":29.395,"h":29.41,"l":29.3844,"n":403,"o":29.385,"t":"2026-10-07T17:45:00Z","v":143833,"vw":29.393565},{"c":29.415,"h":29.44,"l":29.3909,"n":542,"o":29.3909,"t":"2026-10-07T18:00:00Z","v":327388,"vw":29.415978},{"c":29.43,"h":29.43,"l":29.4001,"n":405,"o":29.415,"t":"2026-10-07T18:15:00Z","v":82200,"vw":29.412966},{"c":29.425,"h":29.43,"l":29.405,"n":593,"o":29.425,"t":"2026-10-07T18:30:00Z","v":166389,"vw":29.418799},{"c":29.43,"h":29.43,"l":29.41,"n":574,"o":29.425,"t":"2026-10-07T18:45:00Z","v":130291,"vw":29.421669},{"c":29.425,"h":29.43,"l":29.4,"n":670,"o":29.425,"t":"2026-10-07T19:00:00Z","v":151512,"vw":29.41813},{"c":29.405,"h":29.43,"l":29.405,"n":727,"o":29.425,"t":"2026-10-07T19:15:00Z","v":284905,"vw":29.416928},{"c":29.4,"h":29.416,"l":29.39,"n":659,"o":29.405,"t":"2026-10-07T19:30:00Z","v":163887,"vw":29.406251},{"c":29.371,"h":29.41,"l":29.37,"n":1362,"o":29.4,"t":"2026-10-07T19:45:00Z","v":478380,"vw":29.384719},{"c":29.37,"h":29.37,"l":29.37,"n":12,"o":29.37,"t":"2026-10-07T20:00:00Z","v":18898,"vw":29.37},{"c":29.4,"h":29.4,"l":29.4,"n":5,"o":29.4,"t":"2026-10-07T21:00:00Z","v":400,"vw":29.4},{"c":29.2301,"h":29.2301,"l":29.2301,"n":1,"o":29.2301,"t":"2026-10-08T10:45:00Z","v":100,"vw":29.2301},{"c":29.2465,"h":29.2465,"l":29.2465,"n":1,"o":29.2465,"t":"2026-10-08T11:30:00Z","v":300,"vw":29.2465},{"c":29.35,"h":29.35,"l":29.35,"n":1,"o":29.35,"t":"2026-10-08T13:15:00Z","v":100,"vw":29.35},{"c":29.315,"h":29.33,"l":29.27,"n":640,"o":29.3,"t":"2026-10-08T13:30:00Z","v":172041,"vw":29.304775},{"c":29.355,"h":29.37,"l":29.3199,"n":399,"o":29.32,"t":"2026-10-08T13:45:00Z","v":116804,"vw":29.346013},{"c":29.355,"h":29.38,"l":29.345,"n":350,"o":29.355,"t":"2026-10-08T14:00:00Z","v":66209,"vw":29.364058},{"c":29.35,"h":29.35,"l":29.325,"n":311,"o":29.3402,"t":"2026-10-08T14:15:00Z","v":48423,"vw":29.333688},{"c":29.33,"h":29.38,"l":29.32,"n":785,"o":29.34,"t":"2026-10-08T14:30:00Z","v":570801,"vw":29.375364},{"c":29.285,"h":29.3259,"l":29.2824,"n":540,"o":29.325,"t":"2026-10-08T14:45:00Z","v":123965,"vw":29.305175},{"c":29.265,"h":29.29,"l":29.26,"n":404,"o":29.28,"t":"2026-10-08T15:00:00Z","v":159321,"vw":29.2771},{"c":29.245,"h":29.27,"l":29.23,"n":486,"o":29.26,"t":"2026-10-08T15:15:00Z","v":241755,"vw":29.244139},{"c":29.255,"h":29.2601,"l":29.225,"n":468,"o":29.2401,"t":"2026-10-08T15:30:00Z","v":924407,"vw":29.256667},{"c":29.255,"h":29.27,"l":29.25,"n":540,"o":29.26,"t":"2026-10-08T15:45:00Z","v":198538,"vw":29.262528},{"c":29.2799,"h":29.2799,"l":29.25,"n":249,"o":29.255,"t":"2026-10-08T16:00:00Z","v":89259,"vw":29.265651},{"c":29.3,"h":29.36,"l":29.275,"n":507,"o":29.275,"t":"2026-10-08T16:15:00Z","v":155554,"vw":29.316908},{"c":29.285,"h":29.31,"l":29.28,"n":315,"o":29.295,"t":"2026-10-08T16:30:00Z","v":82840,"vw":29.294112},{"c":29.285,"h":29.295,"l":29.26,"n":612,"o":29.285,"t":"2026-10-08T16:45:00Z","v":135141,"vw":29.278691},{"c":29.295,"h":29.305,"l":29.26,"n":348,"o":29.275,"t":"2026-10-08T17:00:00Z","v":85360,"vw":29.280227},{"c":29.265,"h":29.3003,"l":29.25,"n":509,"o":29.295,"t":"2026-10-08T17:15:00Z","v":181918,"vw":29.267913},{"c":29.31,"h":29.31,"l":29.26,"n":226,"o":29.27,"t":"2026-10-08T17:30:00Z","v":62370,"vw":29.273534},{"c":29.295,"h":29.32,"l":29.2747,"n":222,"o":29.3088,"t":"2026-10-08T17:45:00Z","v":67478,"vw":29.294191},{"c":29.305,"h":29.3059,"l":29.285,"n":301,"o":29.295,"t":"2026-10-08T18:00:00Z","v":67812,"vw":29.293173},{"c":29.305,"h":29.32,"l":29.3,"n":478,"o":29.305,"t":"2026-10-08T18:15:00Z","v":175985,"vw":29.314097},{"c":29.315,"h":29.32,"l":29.29,"n":240,"o":29.3041,"t":"2026-10-08T18:30:00Z","v":113248,"vw":29.304179},{"c":29.325,"h":29.33,"l":29.31,"n":156,"o":29.315,"t":"2026-10-08T18:45:00Z","v":46028,"vw":29.31878},{"c":29.33,"h":29.34,"l":29.31,"n":488,"o":29.325,"t":"2026-10-08T19:00:00Z","v":141004,"vw":29.323964},{"c":29.36,"h":29.37,"l":29.33,"n":659,"o":29.335,"t":"2026-10-08T19:15:00Z","v":223765,"vw":29.347524},{"c":29.365,"h":29.368,"l":29.33,"n":441,"o":29.36,"t":"2026-10-08T19:30:00Z","v":157124,"vw":29.347504},{"c":29.38,"h":29.39,"l":29.36,"n":694,"o":29.3682,"t":"2026-10-08T19:45:00Z","v":143622,"vw":29.374922},{"c":29.37,"h":29.37,"l":29.37,"n":7,"o":29.37,"t":"2026-10-08T20:00:00Z","v":11616,"vw":29.37},{"c":29.45,"h":29.45,"l":29.45,"n":1,"o":29.45,"t":"2026-10-08T21:15:00Z","v":150,"vw":29.45},{"c":29.36,"h":29.36,"l":29.36,"n":1,"o":29.36,"t":"2026-10-09T08:00:00Z","v":100,"vw":29.36},{"c":29.39,"h":29.39,"l":29.38,"n":48,"o":29.39,"t":"2026-10-09T12:00:00Z","v":4412,"vw":29.389276},{"c":29.39,"h":29.39,"l":29.39,"n":2,"o":29.39,"t":"2026-10-09T12:30:00Z","v":4238,"vw":29.39},{"c":29.43,"h":29.43,"l":29.43,"n":1,"o":29.43,"t":"2026-10-09T12:45:00Z","v":100,"vw":29.43},{"c":29.335,"h":29.445,"l":29.33,"n":615,"o":29.37,"t":"2026-10-09T13:30:00Z","v":180624,"vw":29.378618},{"c":29.345,"h":29.35,"l":29.3201,"n":330,"o":29.335,"t":"2026-10-09T13:45:00Z","v":113627,"vw":29.336031},{"c":29.34,"h":29.37,"l":29.34,"n":282,"o":29.35,"t":"2026-10-09T14:00:00Z","v":65969,"vw":29.350167},{"c":29.355,"h":29.3557,"l":29.33,"n":374,"o":29.35,"t":"2026-10-09T14:15:00Z","v":160407,"vw":29.3447},{"c":29.31,"h":29.355,"l":29.29,"n":374,"o":29.3536,"t":"2026-10-09T14:30:00Z","v":72532,"vw":29.317889},{"c":29.3499,"h":29.356,"l":29.3,"n":315,"o":29.31,"t":"2026-10-09T14:45:00Z","v":135005,"vw":29.323716},{"c":29.3332,"h":29.35,"l":29.32,"n":230,"o":29.345,"t":"2026-10-09T15:00:00Z","v":80788,"vw":29.336143},{"c":29.34,"h":29.37,"l":29.33,"n":274,"o":29.34,"t":"2026-10-09T15:15:00Z","v":76649,"vw":29.351437},{"c":29.345,"h":29.355,"l":29.34,"n":178,"o":29.345,"t":"2026-10-09T15:30:00Z","v":53592,"vw":29.344668},{"c":29.3385,"h":29.35,"l":29.3361,"n":450,"o":29.3401,"t":"2026-10-09T15:45:00Z","v":106848,"vw":29.341112},{"c":29.345,"h":29.346,"l":29.33,"n":252,"o":29.335,"t":"2026-10-09T16:00:00Z","v":68891,"vw":29.336142},{"c":29.375,"h":29.38,"l":29.35,"n":133,"o":29.35,"t":"2026-10-09T16:15:00Z","v":69568,"vw":29.363278},{"c":29.38,"h":29.39,"l":29.365,"n":215,"o":29.3737,"t":"2026-10-09T16:30:00Z","v":53888,"vw":29.378008},{"c":29.38,"h":29.395,"l":29.37,"n":207,"o":29.37,"t":"2026-10-09T16:45:00Z","v":63399,"vw":29.386113},{"c":29.3727,"h":29.39,"l":29.365,"n":195,"o":29.39,"t":"2026-10-09T17:00:00Z","v":110378,"vw":29.374196},{"c":29.385,"h":29.39,"l":29.37,"n":147,"o":29.37,"t":"2026-10-09T17:15:00Z","v":58491,"vw":29.384706},{"c":29.385,"h":29.395,"l":29.38,"n":101,"o":29.3869,"t":"2026-10-09T17:30:00Z","v":72180,"vw":29.388773},{"c":29.405,"h":29.41,"l":29.38,"n":303,"o":29.385,"t":"2026-10-09T17:45:00Z","v":104348,"vw":29.395989},{"c":29.395,"h":29.41,"l":29.39,"n":137,"o":29.4019,"t":"2026-10-09T18:00:00Z","v":43906,"vw":29.400842},{"c":29.375,"h":29.395,"l":29.3727,"n":140,"o":29.395,"t":"2026-10-09T18:15:00Z","v":36900,"vw":29.384483},{"c":29.3823,"h":29.39,"l":29.3728,"n":165,"o":29.375,"t":"2026-10-09T18:30:00Z","v":144888,"vw":29.386609},{"c":29.395,"h":29.42,"l":29.38,"n":291,"o":29.385,"t":"2026-10-09T18:45:00Z","v":101649,"vw":29.40178},{"c":29.4001,"h":29.41,"l":29.39,"n":273,"o":29.39,"t":"2026-10-09T19:00:00Z","v":96774,"vw":29.399121},{"c":29.405,"h":29.41,"l":29.4,"n":270,"o":29.4,"t":"2026-10-09T19:15:00Z","v":93716,"vw":29.403592},{"c":29.4161,"h":29.42,"l":29.395,"n":329,"o":29.401,"t":"2026-10-09T19:30:00Z","v":130264,"vw":29.406941},{"c":29.385,"h":29.415,"l":29.38,"n":911,"o":29.41,"t":"2026-10-09T19:45:00Z","v":229060,"vw":29.391029},{"c":29.38,"h":29.38,"l":29.38,"n":9,"o":29.38,"t":"2026-10-09T20:00:00Z","v":7093,"vw":29.38},{"c":29.36,"h":29.36,"l":29.36,"n":1,"o":29.36,"t":"2026-10-12T09:00:00Z","v":100,"vw":29.36},{"c":29.45,"h":29.45,"l":29.45,"n":1,"o":29.45,"t":"2026-10-12T11:15:00Z","v":300,"vw":29.45},{"c":29.335,"h":29.395,"l":29.3,"n":460,"o":29.395,"t":"2026-10-12T13:30:00Z","v":203687,"vw":29.344697},{"c":29.3192,"h":29.355,"l":29.31,"n":339,"o":29.335,"t":"2026-10-12T13:45:00Z","v":79332,"vw":29.325835},{"c":29.3185,"h":29.3287,"l":29.3,"n":222,"o":29.315,"t":"2026-10-12T14:00:00Z","v":45983,"vw":29.311945},{"c":29.31,"h":29.32,"l":29.3,"n":182,"o":29.315,"t":"2026-10-12T14:15:00Z","v":26025,"vw":29.310307},{"c":29.3,"h":29.3155,"l":29.29,"n":294,"o":29.31,"t":"2026-10-12T14:30:00Z","v":78892,"vw":29.301546},{"c":29.315,"h":29.325,"l":29.295,"n":219,"o":29.295,"t":"2026-10-12T14:45:00Z","v":138166,"vw":29.305316},{"c":29.295,"h":29.33,"l":29.29,"n":242,"o":29.3186,"t":"2026-10-12T15:00:00Z","v":108850,"vw":29.308413},{"c":29.27,"h":29.295,"l":29.26,"n":275,"o":29.295,"t":"2026-10-12T15:15:00Z","v":47981,"vw":29.27821},{"c":29.265,"h":29.28,"l":29.25,"n":521,"o":29.265,"t":"2026-10-12T15:30:00Z","v":128738,"vw":29.270207},{"c":29.25,"h":29.2659,"l":29.25,"n":241,"o":29.265,"t":"2026-10-12T15:45:00Z","v":53614,"vw":29.259355},{"c":29.245,"h":29.255,"l":29.24,"n":272,"o":29.25,"t":"2026-10-12T16:00:00Z","v":114699,"vw":29.244338},{"c":29.24,"h":29.25,"l":29.24,"n":194,"o":29.24,"t":"2026-10-12T16:15:00Z","v":65267,"vw":29.243934},{"c":29.235,"h":29.25,"l":29.23,"n":282,"o":29.24,"t":"2026-10-12T16:30:00Z","v":67752,"vw":29.239905},{"c":29.225,"h":29.235,"l":29.22,"n":176,"o":29.23,"t":"2026-10-12T16:45:00Z","v":42157,"vw":29.22714},{"c":29.23,"h":29.2399,"l":29.22,"n":217,"o":29.225,"t":"2026-10-12T17:00:00Z","v":42831,"vw":29.225611},{"c":29.2353,"h":29.245,"l":29.22,"n":281,"o":29.22,"t":"2026-10-12T17:15:00Z","v":105796,"vw":29.235693},{"c":29.23,"h":29.245,"l":29.225,"n":395,"o":29.235,"t":"2026-10-12T17:30:00Z","v":112321,"vw":29.233518},{"c":29.235,"h":29.24,"l":29.23,"n":224,"o":29.23,"t":"2026-10-12T17:45:00Z","v":41145,"vw":29.232541},{"c":29.225,"h":29.24,"l":29.225,"n":236,"o":29.235,"t":"2026-10-12T18:00:00Z","v":103320,"vw":29.231432},{"c":29.215,"h":29.23,"l":29.21,"n":345,"o":29.225,"t":"2026-10-12T18:15:00Z","v":101071,"vw":29.215794},{"c":29.205,"h":29.22,"l":29.2,"n":364,"o":29.21,"t":"2026-10-12T18:30:00Z","v":177484,"vw":29.215372},{"c":29.2,"h":29.21,"l":29.19,"n":274,"o":29.2,"t":"2026-10-12T18:45:00Z","v":73573,"vw":29.197065},{"c":29.2,"h":29.205,"l":29.19,"n":249,"o":29.195,"t":"2026-10-12T19:00:00Z","v":70590,"vw":29.195497},{"c":29.2,"h":29.2075,"l":29.19,"n":267,"o":29.1988,"t":"2026-10-12T19:15:00Z","v":78772,"vw":29.198164},{"c":29.205,"h":29.21,"l":29.195,"n":298,"o":29.195,"t":"2026-10-12T19:30:00Z","v":73205,"vw":29.203508},{"c":29.2,"h":29.21,"l":29.19,"n":481,"o":29.21,"t":"2026-10-12T19:45:00Z","v":176750,"vw":29.195837},{"c":29.205,"h":29.205,"l":29.19,"n":25,"o":29.19,"t":"2026-10-12T20:00:00Z","v":6544,"vw":29.190464},{"c":29.1734,"h":29.1734,"l":29.1734,"n":1,"o":29.1734,"t":"2026-10-12T20:15:00Z","v":1000,"vw":29.1734},{"c":29.2,"h":29.2,"l":29.2,"n":14,"o":29.2,"t":"2026-10-12T20:45:00Z","v":640,"vw":29.2},{"c":29.2,"h":29.21,"l":29.2,"n":8,"o":29.2,"t":"2026-10-12T21:15:00Z","v":992,"vw":29.202495},{"c":29.2376,"h":29.2376,"l":29.2376,"n":1,"o":29.2376,"t":"2026-10-12T21:45:00Z","v":250,"vw":29.2376},{"c":29.2,"h":29.2,"l":29.2,"n":2,"o":29.2,"t":"2026-10-12T22:15:00Z","v":480,"vw":29.2},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-10-12T23:30:00Z","v":100,"vw":29.2},{"c":29.37,"h":29.37,"l":29.37,"n":2,"o":29.37,"t":"2026-10-13T13:15:00Z","v":110,"vw":29.37},{"c":29.255,"h":29.28,"l":29.19,"n":658,"o":29.26,"t":"2026-10-13T13:30:00Z","v":215928,"vw":29.233484},{"c":29.1743,"h":29.25,"l":29.17,"n":489,"o":29.25,"t":"2026-10-13T13:45:00Z","v":97805,"vw":29.20799},{"c":29.2,"h":29.2,"l":29.16,"n":443,"o":29.175,"t":"2026-10-13T14:00:00Z","v":102756,"vw":29.180673},{"c":29.19,"h":29.22,"l":29.185,"n":591,"o":29.2,"t":"2026-10-13T14:15:00Z","v":285432,"vw":29.209111},{"c":29.205,"h":29.21,"l":29.18,"n":510,"o":29.2,"t":"2026-10-13T14:30:00Z","v":115567,"vw":29.194361},{"c":29.195,"h":29.22,"l":29.1943,"n":515,"o":29.205,"t":"2026-10-13T14:45:00Z","v":139923,"vw":29.204642},{"c":29.215,"h":29.215,"l":29.185,"n":321,"o":29.195,"t":"2026-10-13T15:00:00Z","v":69989,"vw":29.197943},{"c":29.205,"h":29.24,"l":29.205,"n":299,"o":29.21,"t":"2026-10-13T15:15:00Z","v":66918,"vw":29.222913},{"c":29.195,"h":29.215,"l":29.18,"n":293,"o":29.21,"t":"2026-10-13T15:30:00Z","v":60962,"vw":29.200007},{"c":29.223,"h":29.23,"l":29.1843,"n":239,"o":29.195,"t":"2026-10-13T15:45:00Z","v":62149,"vw":29.206419},{"c":29.22,"h":29.23,"l":29.21,"n":304,"o":29.225,"t":"2026-10-13T16:00:00Z","v":86936,"vw":29.218144},{"c":29.23,"h":29.24,"l":29.22,"n":407,"o":29.23,"t":"2026-10-13T16:15:00Z","v":96397,"vw":29.227766},{"c":29.25,"h":29.25,"l":29.23,"n":218,"o":29.23,"t":"2026-10-13T16:30:00Z","v":86987,"vw":29.241837},{"c":29.26,"h":29.28,"l":29.245,"n":288,"o":29.25,"t":"2026-10-13T16:45:00Z","v":190155,"vw":29.260645},{"c":29.265,"h":29.2679,"l":29.25,"n":290,"o":29.255,"t":"2026-10-13T17:00:00Z","v":81778,"vw":29.256699},{"c":29.285,"h":29.29,"l":29.265,"n":164,"o":29.265,"t":"2026-10-13T17:15:00Z","v":58883,"vw":29.283437},{"c":29.295,"h":29.315,"l":29.27,"n":501,"o":29.285,"t":"2026-10-13T17:30:00Z","v":261789,"vw":29.283413},{"c":29.285,"h":29.2999,"l":29.27,"n":733,"o":29.295,"t":"2026-10-13T17:45:00Z","v":368886,"vw":29.280175},{"c":29.3103,"h":29.32,"l":29.2801,"n":204,"o":29.285,"t":"2026-10-13T18:00:00Z","v":39332,"vw":29.302754},{"c":29.335,"h":29.335,"l":29.31,"n":287,"o":29.315,"t":"2026-10-13T18:15:00Z","v":74460,"vw":29.325461},{"c":29.344,"h":29.35,"l":29.325,"n":330,"o":29.3301,"t":"2026-10-13T18:30:00Z","v":152157,"vw":29.331856},{"c":29.33,"h":29.35,"l":29.32,"n":429,"o":29.345,"t":"2026-10-13T18:45:00Z","v":110555,"vw":29.336996},{"c":29.325,"h":29.34,"l":29.305,"n":389,"o":29.33,"t":"2026-10-13T19:00:00Z","v":113028,"vw":29.321317},{"c":29.33,"h":29.335,"l":29.31,"n":430,"o":29.325,"t":"2026-10-13T19:15:00Z","v":125556,"vw":29.32239},{"c":29.33,"h":29.34,"l":29.32,"n":402,"o":29.335,"t":"2026-10-13T19:30:00Z","v":99617,"vw":29.330654},{"c":29.3,"h":29.3277,"l":29.3,"n":637,"o":29.325,"t":"2026-10-13T19:45:00Z","v":123081,"vw":29.308825},{"c":29.3,"h":29.3,"l":29.3,"n":7,"o":29.3,"t":"2026-10-13T20:00:00Z","v":4595,"vw":29.3},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-10-13T20:30:00Z","v":500,"vw":29.3},{"c":29.31,"h":29.31,"l":29.3,"n":2,"o":29.3,"t":"2026-10-13T20:45:00Z","v":1298,"vw":29.303852},{"c":29.3,"h":29.3,"l":29.3,"n":2,"o":29.3,"t":"2026-10-13T21:15:00Z","v":200,"vw":29.3},{"c":29.08,"h":29.155,"l":29.05,"n":912,"o":29.13,"t":"2026-10-14T13:30:00Z","v":232301,"vw":29.08768},{"c":29.055,"h":29.1061,"l":29.05,"n":488,"o":29.085,"t":"2026-10-14T13:45:00Z","v":107011,"vw":29.085193},{"c":29.0337,"h":29.065,"l":29.025,"n":461,"o":29.06,"t":"2026-10-14T14:00:00Z","v":129966,"vw":29.042968},{"c":29.03,"h":29.05,"l":29.02,"n":792,"o":29.035,"t":"2026-10-14T14:15:00Z","v":509061,"vw":29.035743},{"c":29.075,"h":29.08,"l":29.02,"n":707,"o":29.03,"t":"2026-10-14T14:30:00Z","v":945915,"vw":29.034431},{"c":29.03,"h":29.09,"l":29.03,"n":458,"o":29.075,"t":"2026-10-14T14:45:00Z","v":156943,"vw":29.049393},{"c":29.015,"h":29.031,"l":28.97,"n":802,"o":29.03,"t":"2026-10-14T15:00:00Z","v":172584,"vw":29.002506},{"c":29.0257,"h":29.05,"l":29.0198,"n":382,"o":29.02,"t":"2026-10-14T15:15:00Z","v":86615,"vw":29.036018},{"c":28.995,"h":29.03,"l":28.98,"n":532,"o":29.026,"t":"2026-10-14T15:30:00Z","v":140747,"vw":29.003331},{"c":29.01,"h":29.015,"l":28.96,"n":358,"o":29,"t":"2026-10-14T15:45:00Z","v":386842,"vw":29.006569},{"c":28.93,"h":28.986,"l":28.92,"n":698,"o":28.975,"t":"2026-10-14T16:00:00Z","v":154574,"vw":28.958107},{"c":28.96,"h":28.96,"l":28.93,"n":287,"o":28.9301,"t":"2026-10-14T16:15:00Z","v":76860,"vw":28.945115},{"c":28.96,"h":28.97,"l":28.9335,"n":435,"o":28.955,"t":"2026-10-14T16:30:00Z","v":94708,"vw":28.953429},{"c":28.945,"h":28.96,"l":28.93,"n":511,"o":28.96,"t":"2026-10-14T16:45:00Z","v":167935,"vw":28.944767},{"c":28.95,"h":28.958,"l":28.93,"n":267,"o":28.95,"t":"2026-10-14T17:00:00Z","v":126755,"vw":28.947628},{"c":28.96,"h":28.97,"l":28.9435,"n":365,"o":28.95,"t":"2026-10-14T17:15:00Z","v":85988,"vw":28.957362},{"c":28.94,"h":28.965,"l":28.935,"n":478,"o":28.955,"t":"2026-10-14T17:30:00Z","v":106318,"vw":28.95043},{"c":28.905,"h":28.945,"l":28.89,"n":607,"o":28.945,"t":"2026-10-14T17:45:00Z","v":157413,"vw":28.914205},{"c":28.94,"h":28.945,"l":28.89,"n":566,"o":28.905,"t":"2026-10-14T18:00:00Z","v":167530,"vw":28.914601},{"c":28.935,"h":28.95,"l":28.92,"n":430,"o":28.94,"t":"2026-10-14T18:15:00Z","v":113399,"vw":28.939391},{"c":28.925,"h":28.94,"l":28.91,"n":423,"o":28.935,"t":"2026-10-14T18:30:00Z","v":146414,"vw":28.928053},{"c":28.94,"h":28.95,"l":28.92,"n":395,"o":28.925,"t":"2026-10-14T18:45:00Z","v":133590,"vw":28.933932},{"c":28.935,"h":28.95,"l":28.93,"n":381,"o":28.935,"t":"2026-10-14T19:00:00Z","v":124267,"vw":28.940281},{"c":28.935,"h":28.96,"l":28.93,"n":447,"o":28.935,"t":"2026-10-14T19:15:00Z","v":145046,"vw":28.942096},{"c":28.94,"h":28.96,"l":28.935,"n":453,"o":28.935,"t":"2026-10-14T19:30:00Z","v":115893,"vw":28.947611},{"c":28.95,"h":28.95,"l":28.92,"n":1125,"o":28.94,"t":"2026-10-14T19:45:00Z","v":270735,"vw":28.937192},{"c":28.9492,"h":28.9492,"l":28.93,"n":11,"o":28.94,"t":"2026-10-14T20:00:00Z","v":10289,"vw":28.941712},{"c":28.95,"h":28.95,"l":28.95,"n":2,"o":28.95,"t":"2026-10-14T23:45:00Z","v":121,"vw":28.95},{"c":28.95,"h":28.95,"l":28.94,"n":8,"o":28.94,"t":"2026-10-15T08:00:00Z","v":410,"vw":28.94495},{"c":28.9,"h":28.9,"l":28.9,"n":12,"o":28.9,"t":"2026-10-15T10:00:00Z","v":1496,"vw":28.9},{"c":28.91,"h":28.92,"l":28.91,"n":4,"o":28.92,"t":"2026-10-15T10:30:00Z","v":1000,"vw":28.911},{"c":29.0606,"h":29.0897,"l":28.91,"n":9,"o":28.91,"t":"2026-10-15T11:00:00Z","v":1177,"vw":29.007878},{"c":29.04,"h":29.04,"l":29.04,"n":46,"o":29.04,"t":"2026-10-15T11:30:00Z","v":546,"vw":29.04},{"c":28.9087,"h":28.9087,"l":28.9087,"n":2,"o":28.9087,"t":"2026-10-15T11:45:00Z","v":1004,"vw":28.9087},{"c":28.9099,"h":29.06,"l":28.9099,"n":3,"o":29.06,"t":"2026-10-15T12:00:00Z","v":3220,"vw":28.96677},{"c":29,"h":29,"l":29,"n":2,"o":29,"t":"2026-10-15T12:15:00Z","v":400,"vw":29},{"c":29.05,"h":29.05,"l":29.02,"n":5,"o":29.02,"t":"2026-10-15T12:30:00Z","v":701,"vw":29.034286},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-15T12:45:00Z","v":200,"vw":29},{"c":29.02,"h":29.02,"l":29.02,"n":1,"o":29.02,"t":"2026-10-15T13:00:00Z","v":2000,"vw":29.02},{"c":29.01,"h":29.03,"l":29,"n":59,"o":29.02,"t":"2026-10-15T13:15:00Z","v":4767,"vw":29.00759},{"c":28.99,"h":29.05,"l":28.97,"n":969,"o":29,"t":"2026-10-15T13:30:00Z","v":369002,"vw":29.004207},{"c":28.98,"h":29.005,"l":28.97,"n":841,"o":28.99,"t":"2026-10-15T13:45:00Z","v":175362,"vw":28.982816},{"c":29.025,"h":29.07,"l":28.98,"n":507,"o":28.988,"t":"2026-10-15T14:00:00Z","v":125038,"vw":29.042834},{"c":29.055,"h":29.06,"l":29.0201,"n":271,"o":29.0299,"t":"2026-10-15T14:15:00Z","v":65004,"vw":29.042292},{"c":29.09,"h":29.115,"l":29.04,"n":328,"o":29.055,"t":"2026-10-15T14:30:00Z","v":173223,"vw":29.088749},{"c":29.1,"h":29.1161,"l":29.085,"n":315,"o":29.0957,"t":"2026-10-15T14:45:00Z","v":82387,"vw":29.097373},{"c":29.12,"h":29.135,"l":29.1,"n":316,"o":29.105,"t":"2026-10-15T15:00:00Z","v":85781,"vw":29.114325},{"c":29.085,"h":29.13,"l":29.085,"n":346,"o":29.125,"t":"2026-10-15T15:15:00Z","v":96786,"vw":29.104575},{"c":29.095,"h":29.11,"l":29.08,"n":245,"o":29.09,"t":"2026-10-15T15:30:00Z","v":78951,"vw":29.099},{"c":29.095,"h":29.11,"l":29.08,"n":343,"o":29.095,"t":"2026-10-15T15:45:00Z","v":96392,"vw":29.095346},{"c":29.065,"h":29.096,"l":29.065,"n":225,"o":29.09,"t":"2026-10-15T16:00:00Z","v":39442,"vw":29.07747},{"c":29.065,"h":29.07,"l":29.05,"n":151,"o":29.065,"t":"2026-10-15T16:15:00Z","v":35837,"vw":29.06046},{"c":29.08,"h":29.08,"l":29.055,"n":205,"o":29.065,"t":"2026-10-15T16:30:00Z","v":64421,"vw":29.073188},{"c":29.085,"h":29.09,"l":29.07,"n":220,"o":29.09,"t":"2026-10-15T16:45:00Z","v":74104,"vw":29.080117},{"c":29.12,"h":29.1251,"l":29.085,"n":236,"o":29.09,"t":"2026-10-15T17:00:00Z","v":80973,"vw":29.105179},{"c":29.12,"h":29.13,"l":29.115,"n":124,"o":29.125,"t":"2026-10-15T17:15:00Z","v":21839,"vw":29.123794},{"c":29.145,"h":29.155,"l":29.12,"n":244,"o":29.125,"t":"2026-10-15T17:30:00Z","v":78712,"vw":29.137538},{"c":29.135,"h":29.15,"l":29.1335,"n":328,"o":29.145,"t":"2026-10-15T17:45:00Z","v":84237,"vw":29.143021},{"c":29.105,"h":29.1301,"l":29.1,"n":195,"o":29.13,"t":"2026-10-15T18:00:00Z","v":73972,"vw":29.11649},{"c":29.135,"h":29.135,"l":29.1,"n":335,"o":29.1085,"t":"2026-10-15T18:15:00Z","v":365652,"vw":29.1276},{"c":29.125,"h":29.149,"l":29.115,"n":370,"o":29.1398,"t":"2026-10-15T18:30:00Z","v":147450,"vw":29.131332},{"c":29.12,"h":29.1376,"l":29.115,"n":276,"o":29.13,"t":"2026-10-15T18:45:00Z","v":98265,"vw":29.126547},{"c":29.15,"h":29.15,"l":29.12,"n":398,"o":29.13,"t":"2026-10-15T19:00:00Z","v":104457,"vw":29.137474},{"c":29.135,"h":29.155,"l":29.11,"n":595,"o":29.145,"t":"2026-10-15T19:15:00Z","v":201150,"vw":29.1363},{"c":29.155,"h":29.155,"l":29.13,"n":401,"o":29.135,"t":"2026-10-15T19:30:00Z","v":107753,"vw":29.14175},{"c":29.16,"h":29.18,"l":29.15,"n":847,"o":29.155,"t":"2026-10-15T19:45:00Z","v":216418,"vw":29.167291},{"c":29.17,"h":29.17,"l":29.17,"n":8,"o":29.17,"t":"2026-10-15T20:00:00Z","v":4272,"vw":29.17},{"c":29.16,"h":29.16,"l":29.16,"n":1,"o":29.16,"t":"2026-10-15T22:45:00Z","v":300,"vw":29.16},{"c":28.89,"h":28.89,"l":28.89,"n":1,"o":28.89,"t":"2026-10-16T08:00:00Z","v":180,"vw":28.89},{"c":29.1282,"h":29.1282,"l":29.1282,"n":1,"o":29.1282,"t":"2026-10-16T12:15:00Z","v":100,"vw":29.1282},{"c":29.11,"h":29.13,"l":29.01,"n":686,"o":29.03,"t":"2026-10-16T13:30:00Z","v":387404,"vw":29.078259},{"c":29.13,"h":29.15,"l":29.09,"n":359,"o":29.115,"t":"2026-10-16T13:45:00Z","v":85581,"vw":29.115592},{"c":29.161,"h":29.165,"l":29.125,"n":293,"o":29.1383,"t":"2026-10-16T14:00:00Z","v":68094,"vw":29.144007},{"c":29.17,"h":29.195,"l":29.165,"n":320,"o":29.165,"t":"2026-10-16T14:15:00Z","v":78351,"vw":29.181406},{"c":29.19,"h":29.21,"l":29.175,"n":332,"o":29.175,"t":"2026-10-16T14:30:00Z","v":81666,"vw":29.192443},{"c":29.125,"h":29.2,"l":29.12,"n":415,"o":29.19,"t":"2026-10-16T14:45:00Z","v":185620,"vw":29.161696},{"c":29.095,"h":29.125,"l":29.075,"n":751,"o":29.125,"t":"2026-10-16T15:00:00Z","v":2766587,"vw":29.109442},{"c":29.0775,"h":29.0999,"l":29.055,"n":632,"o":29.095,"t":"2026-10-16T15:15:00Z","v":352292,"vw":29.077527},{"c":29.125,"h":29.135,"l":29.0724,"n":598,"o":29.075,"t":"2026-10-16T15:30:00Z","v":225993,"vw":29.117229},{"c":29.08,"h":29.14,"l":29.075,"n":749,"o":29.125,"t":"2026-10-16T15:45:00Z","v":234350,"vw":29.106593},{"c":29.0501,"h":29.085,"l":29.03,"n":894,"o":29.08,"t":"2026-10-16T16:00:00Z","v":353965,"vw":29.060698},{"c":28.965,"h":29.06,"l":28.96,"n":1452,"o":29.05,"t":"2026-10-16T16:15:00Z","v":558346,"vw":28.997724},{"c":28.915,"h":28.965,"l":28.89,"n":1408,"o":28.96,"t":"2026-10-16T16:30:00Z","v":460294,"vw":28.921411},{"c":28.905,"h":28.93,"l":28.8601,"n":609,"o":28.915,"t":"2026-10-16T16:45:00Z","v":170444,"vw":28.887618},{"c":28.905,"h":28.92,"l":28.87,"n":494,"o":28.905,"t":"2026-10-16T17:00:00Z","v":160511,"vw":28.889673},{"c":28.94,"h":28.95,"l":28.87,"n":522,"o":28.91,"t":"2026-10-16T17:15:00Z","v":218564,"vw":28.905204},{"c":28.945,"h":28.9656,"l":28.915,"n":447,"o":28.94,"t":"2026-10-16T17:30:00Z","v":146128,"vw":28.9419},{"c":28.925,"h":28.95,"l":28.91,"n":422,"o":28.95,"t":"2026-10-16T17:45:00Z","v":204146,"vw":28.931084},{"c":28.925,"h":28.93,"l":28.895,"n":543,"o":28.92,"t":"2026-10-16T18:00:00Z","v":177233,"vw":28.915775},{"c":28.92,"h":28.94,"l":28.905,"n":458,"o":28.93,"t":"2026-10-16T18:15:00Z","v":148130,"vw":28.921132},{"c":28.88,"h":28.92,"l":28.85,"n":881,"o":28.92,"t":"2026-10-16T18:30:00Z","v":389475,"vw":28.884148},{"c":28.86,"h":28.885,"l":28.8336,"n":480,"o":28.885,"t":"2026-10-16T18:45:00Z","v":124239,"vw":28.856664},{"c":28.915,"h":28.92,"l":28.84,"n":547,"o":28.85,"t":"2026-10-16T19:00:00Z","v":188847,"vw":28.87812},{"c":28.93,"h":28.93,"l":28.885,"n":665,"o":28.92,"t":"2026-10-16T19:15:00Z","v":204323,"vw":28.913171},{"c":28.845,"h":28.9364,"l":28.845,"n":951,"o":28.925,"t":"2026-10-16T19:30:00Z","v":340523,"vw":28.887405},{"c":28.85,"h":28.87,"l":28.84,"n":1106,"o":28.85,"t":"2026-10-16T19:45:00Z","v":253298,"vw":28.856839},{"c":28.8,"h":28.86,"l":28.8,"n":9,"o":28.86,"t":"2026-10-16T20:00:00Z","v":13506,"vw":28.85111},{"c":28.87,"h":28.87,"l":28.86,"n":16,"o":28.86,"t":"2026-10-16T20:30:00Z","v":1102,"vw":28.861463},{"c":28.89,"h":28.89,"l":28.89,"n":1,"o":28.89,"t":"2026-10-16T23:00:00Z","v":120,"vw":28.89},{"c":29.29,"h":29.29,"l":29.29,"n":3,"o":29.29,"t":"2026-10-19T08:00:00Z","v":102,"vw":29.29},{"c":28.9,"h":28.92,"l":28.9,"n":12,"o":28.91,"t":"2026-10-19T11:00:00Z","v":2000,"vw":28.905556},{"c":28.91,"h":28.985,"l":28.87,"n":804,"o":28.93,"t":"2026-10-19T13:30:00Z","v":218420,"vw":28.925276},{"c":28.895,"h":28.905,"l":28.865,"n":645,"o":28.9021,"t":"2026-10-19T13:45:00Z","v":122035,"vw":28.88482},{"c":28.92,"h":28.925,"l":28.84,"n":610,"o":28.9,"t":"2026-10-19T14:00:00Z","v":295961,"vw":28.875459},{"c":28.89,"h":28.94,"l":28.89,"n":511,"o":28.9288,"t":"2026-10-19T14:15:00Z","v":85767,"vw":28.916731},{"c":28.86,"h":28.89,"l":28.86,"n":344,"o":28.89,"t":"2026-10-19T14:30:00Z","v":67544,"vw":28.8727},{"c":28.875,"h":28.89,"l":28.86,"n":349,"o":28.865,"t":"2026-10-19T14:45:00Z","v":138485,"vw":28.871782},{"c":28.905,"h":28.92,"l":28.875,"n":396,"o":28.8799,"t":"2026-10-19T15:00:00Z","v":283482,"vw":28.910491},{"c":28.94,"h":28.94,"l":28.9,"n":285,"o":28.9,"t":"2026-10-19T15:15:00Z","v":101337,"vw":28.921912},{"c":28.925,"h":28.945,"l":28.9243,"n":303,"o":28.935,"t":"2026-10-19T15:30:00Z","v":69255,"vw":28.932354},{"c":28.91,"h":28.9358,"l":28.91,"n":273,"o":28.92,"t":"2026-10-19T15:45:00Z","v":87946,"vw":28.91981},{"c":28.89,"h":28.915,"l":28.875,"n":211,"o":28.915,"t":"2026-10-19T16:00:00Z","v":76569,"vw":28.890325},{"c":28.895,"h":28.8984,"l":28.88,"n":207,"o":28.89,"t":"2026-10-19T16:15:00Z","v":83477,"vw":28.887776},{"c":28.885,"h":28.895,"l":28.87,"n":432,"o":28.895,"t":"2026-10-19T16:30:00Z","v":180888,"vw":28.885973},{"c":28.865,"h":28.885,"l":28.86,"n":232,"o":28.885,"t":"2026-10-19T16:45:00Z","v":90430,"vw":28.871012},{"c":28.825,"h":28.8699,"l":28.82,"n":393,"o":28.865,"t":"2026-10-19T17:00:00Z","v":141646,"vw":28.843999},{"c":28.865,"h":28.865,"l":28.8203,"n":296,"o":28.8203,"t":"2026-10-19T17:15:00Z","v":160636,"vw":28.841733},{"c":28.86,"h":28.87,"l":28.84,"n":323,"o":28.865,"t":"2026-10-19T17:30:00Z","v":148569,"vw":28.857982},{"c":28.865,"h":28.865,"l":28.84,"n":324,"o":28.855,"t":"2026-10-19T17:45:00Z","v":99650,"vw":28.851423},{"c":28.865,"h":28.87,"l":28.85,"n":249,"o":28.865,"t":"2026-10-19T18:00:00Z","v":50976,"vw":28.862463},{"c":28.845,"h":28.8699,"l":28.84,"n":367,"o":28.8689,"t":"2026-10-19T18:15:00Z","v":59856,"vw":28.858594},{"c":28.845,"h":28.845,"l":28.83,"n":284,"o":28.845,"t":"2026-10-19T18:30:00Z","v":120610,"vw":28.834502},{"c":28.835,"h":28.865,"l":28.83,"n":313,"o":28.845,"t":"2026-10-19T18:45:00Z","v":84676,"vw":28.845865},{"c":28.845,"h":28.8585,"l":28.83,"n":310,"o":28.835,"t":"2026-10-19T19:00:00Z","v":88453,"vw":28.846493},{"c":28.855,"h":28.86,"l":28.84,"n":369,"o":28.845,"t":"2026-10-19T19:15:00Z","v":109553,"vw":28.84867},{"c":28.855,"h":28.87,"l":28.85,"n":351,"o":28.855,"t":"2026-10-19T19:30:00Z","v":83433,"vw":28.857654},{"c":28.84,"h":28.855,"l":28.83,"n":746,"o":28.855,"t":"2026-10-19T19:45:00Z","v":163366,"vw":28.842114},{"c":28.84,"h":28.84,"l":28.84,"n":7,"o":28.84,"t":"2026-10-19T20:00:00Z","v":11206,"vw":28.84},{"c":28.82,"h":28.82,"l":28.82,"n":1,"o":28.82,"t":"2026-10-19T20:15:00Z","v":340,"vw":28.82},{"c":28.86,"h":28.86,"l":28.86,"n":6,"o":28.86,"t":"2026-10-19T22:45:00Z","v":325,"vw":28.86},{"c":28.99,"h":28.99,"l":28.99,"n":1,"o":28.99,"t":"2026-10-19T23:45:00Z","v":100,"vw":28.99},{"c":28.83,"h":28.83,"l":28.83,"n":5,"o":28.83,"t":"2026-10-20T11:00:00Z","v":198,"vw":28.83},{"c":28.8401,"h":28.86,"l":28.795,"n":995,"o":28.84,"t":"2026-10-20T13:30:00Z","v":276042,"vw":28.838043},{"c":28.89,"h":28.8901,"l":28.83,"n":397,"o":28.84,"t":"2026-10-20T13:45:00Z","v":96811,"vw":28.863407},{"c":28.915,"h":28.93,"l":28.865,"n":292,"o":28.89,"t":"2026-10-20T14:00:00Z","v":118554,"vw":28.910478},{"c":29.01,"h":29.02,"l":28.9143,"n":477,"o":28.9199,"t":"2026-10-20T14:15:00Z","v":116986,"vw":28.975941},{"c":29.005,"h":29.04,"l":28.97,"n":382,"o":29.015,"t":"2026-10-20T14:30:00Z","v":130203,"vw":28.991674},{"c":29.015,"h":29.035,"l":28.995,"n":284,"o":29,"t":"2026-10-20T14:45:00Z","v":190467,"vw":29.019629},{"c":28.95,"h":29.015,"l":28.93,"n":258,"o":29.015,"t":"2026-10-20T15:00:00Z","v":68422,"vw":28.978623},{"c":28.93,"h":28.98,"l":28.92,"n":336,"o":28.955,"t":"2026-10-20T15:15:00Z","v":165771,"vw":28.949038},{"c":28.92,"h":28.935,"l":28.905,"n":307,"o":28.935,"t":"2026-10-20T15:30:00Z","v":102879,"vw":28.920638},{"c":28.86,"h":28.915,"l":28.86,"n":337,"o":28.915,"t":"2026-10-20T15:45:00Z","v":92295,"vw":28.885601},{"c":28.84,"h":28.86,"l":28.84,"n":314,"o":28.855,"t":"2026-10-20T16:00:00Z","v":74804,"vw":28.850183},{"c":28.8501,"h":28.86,"l":28.83,"n":264,"o":28.845,"t":"2026-10-20T16:15:00Z","v":137371,"vw":28.852916},{"c":28.855,"h":28.88,"l":28.85,"n":255,"o":28.86,"t":"2026-10-20T16:30:00Z","v":131388,"vw":28.861082},{"c":28.8324,"h":28.86,"l":28.82,"n":325,"o":28.855,"t":"2026-10-20T16:45:00Z","v":109181,"vw":28.840768},{"c":28.82,"h":28.845,"l":28.82,"n":371,"o":28.84,"t":"2026-10-20T17:00:00Z","v":118417,"vw":28.825851},{"c":28.84,"h":28.845,"l":28.82,"n":355,"o":28.825,"t":"2026-10-20T17:15:00Z","v":121764,"vw":28.829205},{"c":28.8552,"h":28.865,"l":28.834,"n":376,"o":28.84,"t":"2026-10-20T17:30:00Z","v":139033,"vw":28.84801},{"c":28.855,"h":28.87,"l":28.8547,"n":273,"o":28.855,"t":"2026-10-20T17:45:00Z","v":64346,"vw":28.860707},{"c":28.835,"h":28.86,"l":28.8349,"n":345,"o":28.855,"t":"2026-10-20T18:00:00Z","v":120695,"vw":28.846679},{"c":28.815,"h":28.84,"l":28.81,"n":443,"o":28.835,"t":"2026-10-20T18:15:00Z","v":174957,"vw":28.822735},{"c":28.8182,"h":28.83,"l":28.8112,"n":354,"o":28.815,"t":"2026-10-20T18:30:00Z","v":105582,"vw":28.819305},{"c":28.845,"h":28.8475,"l":28.813,"n":337,"o":28.815,"t":"2026-10-20T18:45:00Z","v":135101,"vw":28.830811},{"c":28.845,"h":28.86,"l":28.84,"n":356,"o":28.85,"t":"2026-10-20T19:00:00Z","v":144560,"vw":28.851345},{"c":28.86,"h":28.86,"l":28.8427,"n":340,"o":28.8427,"t":"2026-10-20T19:15:00Z","v":127874,"vw":28.852441},{"c":28.87,"h":28.87,"l":28.84,"n":465,"o":28.855,"t":"2026-10-20T19:30:00Z","v":202801,"vw":28.856865},{"c":28.85,"h":28.87,"l":28.84,"n":757,"o":28.8662,"t":"2026-10-20T19:45:00Z","v":220929,"vw":28.856447},{"c":28.87,"h":28.87,"l":28.87,"n":8,"o":28.87,"t":"2026-10-20T20:00:00Z","v":6880,"vw":28.87},{"c":28.8576,"h":28.8576,"l":28.8576,"n":1,"o":28.8576,"t":"2026-10-20T20:45:00Z","v":600,"vw":28.8576},{"c":28.85,"h":28.86,"l":28.85,"n":6,"o":28.86,"t":"2026-10-20T22:00:00Z","v":2601,"vw":28.850481},{"c":28.85,"h":28.87,"l":28.85,"n":37,"o":28.87,"t":"2026-10-20T22:15:00Z","v":3430,"vw":28.859099},{"c":28.8407,"h":28.8407,"l":28.8407,"n":1,"o":28.8407,"t":"2026-10-20T22:45:00Z","v":100,"vw":28.8407},{"c":28.85,"h":28.85,"l":28.85,"n":10,"o":28.85,"t":"2026-10-21T08:00:00Z","v":904,"vw":28.85},{"c":28.8225,"h":28.8225,"l":28.8225,"n":1,"o":28.8225,"t":"2026-10-21T11:00:00Z","v":600,"vw":28.8225},{"c":28.96,"h":28.96,"l":28.96,"n":5,"o":28.96,"t":"2026-10-21T13:15:00Z","v":338,"vw":28.96},{"c":28.98,"h":29.02,"l":28.9029,"n":665,"o":28.91,"t":"2026-10-21T13:30:00Z","v":272464,"vw":28.960727},{"c":28.955,"h":29.015,"l":28.955,"n":355,"o":28.98,"t":"2026-10-21T13:45:00Z","v":239214,"vw":28.98173},{"c":28.9301,"h":28.965,"l":28.9,"n":375,"o":28.955,"t":"2026-10-21T14:00:00Z","v":79859,"vw":28.935481},{"c":28.935,"h":28.9401,"l":28.91,"n":203,"o":28.935,"t":"2026-10-21T14:15:00Z","v":40540,"vw":28.925168},{"c":28.93,"h":28.955,"l":28.925,"n":179,"o":28.95,"t":"2026-10-21T14:30:00Z","v":114506,"vw":28.945691},{"c":28.92,"h":28.94,"l":28.91,"n":258,"o":28.93,"t":"2026-10-21T14:45:00Z","v":61370,"vw":28.929378},{"c":28.9201,"h":28.93,"l":28.89,"n":253,"o":28.91,"t":"2026-10-21T15:00:00Z","v":79613,"vw":28.915283},{"c":28.915,"h":28.93,"l":28.9,"n":178,"o":28.92,"t":"2026-10-21T15:15:00Z","v":61081,"vw":28.916404},{"c":28.93,"h":28.94,"l":28.92,"n":224,"o":28.925,"t":"2026-10-21T15:30:00Z","v":90639,"vw":28.927944},{"c":28.935,"h":28.95,"l":28.925,"n":163,"o":28.93,"t":"2026-10-21T15:45:00Z","v":53854,"vw":28.939963},{"c":28.945,"h":28.945,"l":28.93,"n":200,"o":28.9303,"t":"2026-10-21T16:00:00Z","v":50251,"vw":28.937369},{"c":28.94,"h":28.95,"l":28.93,"n":212,"o":28.94,"t":"2026-10-21T16:15:00Z","v":71117,"vw":28.93954},{"c":28.9601,"h":28.98,"l":28.935,"n":244,"o":28.935,"t":"2026-10-21T16:30:00Z","v":59522,"vw":28.951115},{"c":28.94,"h":28.9651,"l":28.9324,"n":157,"o":28.96,"t":"2026-10-21T16:45:00Z","v":53514,"vw":28.942044},{"c":28.945,"h":28.9601,"l":28.94,"n":229,"o":28.945,"t":"2026-10-21T17:00:00Z","v":73046,"vw":28.950746},{"c":28.955,"h":28.97,"l":28.94,"n":248,"o":28.945,"t":"2026-10-21T17:15:00Z","v":569240,"vw":28.967333},{"c":28.935,"h":28.96,"l":28.935,"n":270,"o":28.955,"t":"2026-10-21T17:30:00Z","v":102615,"vw":28.94922},{"c":28.945,"h":28.955,"l":28.93,"n":241,"o":28.94,"t":"2026-10-21T17:45:00Z","v":48456,"vw":28.946199},{"c":28.935,"h":28.95,"l":28.9317,"n":188,"o":28.9401,"t":"2026-10-21T18:00:00Z","v":105237,"vw":28.939059},{"c":28.92,"h":28.945,"l":28.92,"n":160,"o":28.935,"t":"2026-10-21T18:15:00Z","v":44441,"vw":28.934755},{"c":28.9,"h":28.93,"l":28.9,"n":227,"o":28.9253,"t":"2026-10-21T18:30:00Z","v":164063,"vw":28.917829},{"c":28.83,"h":28.915,"l":28.82,"n":626,"o":28.91,"t":"2026-10-21T18:45:00Z","v":199374,"vw":28.865434},{"c":28.82,"h":28.83,"l":28.78,"n":607,"o":28.83,"t":"2026-10-21T19:00:00Z","v":190903,"vw":28.803042},{"c":28.8701,"h":28.8701,"l":28.815,"n":363,"o":28.815,"t":"2026-10-21T19:15:00Z","v":189880,"vw":28.83948},{"c":28.865,"h":28.8751,"l":28.8525,"n":352,"o":28.875,"t":"2026-10-21T19:30:00Z","v":96492,"vw":28.86617},{"c":28.84,"h":28.88,"l":28.83,"n":607,"o":28.87,"t":"2026-10-21T19:45:00Z","v":194592,"vw":28.848953},{"c":29.01,"h":29.01,"l":28.82,"n":11,"o":28.82,"t":"2026-10-21T20:00:00Z","v":34615,"vw":28.821373},{"c":28.9931,"h":28.9931,"l":28.9931,"n":1,"o":28.9931,"t":"2026-10-21T20:15:00Z","v":300,"vw":28.9931},{"c":28.8012,"h":28.8012,"l":28.8012,"n":1,"o":28.8012,"t":"2026-10-21T21:30:00Z","v":230,"vw":28.8012},{"c":28.8,"h":28.8,"l":28.8,"n":4,"o":28.8,"t":"2026-10-21T22:15:00Z","v":3258,"vw":28.8},{"c":28.82,"h":28.82,"l":28.82,"n":1,"o":28.82,"t":"2026-10-21T23:45:00Z","v":750,"vw":28.82},{"c":28.8,"h":28.8,"l":28.78,"n":4,"o":28.79,"t":"2026-10-22T11:00:00Z","v":850,"vw":28.793529},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-22T13:00:00Z","v":100,"vw":28.8},{"c":28.83,"h":28.86,"l":28.77,"n":489,"o":28.77,"t":"2026-10-22T13:30:00Z","v":152875,"vw":28.807331},{"c":28.89,"h":28.8966,"l":28.82,"n":493,"o":28.83,"t":"2026-10-22T13:45:00Z","v":133969,"vw":28.864878},{"c":28.8433,"h":28.9,"l":28.84,"n":334,"o":28.89,"t":"2026-10-22T14:00:00Z","v":81140,"vw":28.863592},{"c":28.78,"h":28.855,"l":28.78,"n":431,"o":28.84,"t":"2026-10-22T14:15:00Z","v":94445,"vw":28.825116},{"c":28.805,"h":28.815,"l":28.765,"n":460,"o":28.78,"t":"2026-10-22T14:30:00Z","v":192809,"vw":28.788297},{"c":28.79,"h":28.82,"l":28.78,"n":440,"o":28.805,"t":"2026-10-22T14:45:00Z","v":292648,"vw":28.800317},{"c":28.74,"h":28.8,"l":28.74,"n":544,"o":28.795,"t":"2026-10-22T15:00:00Z","v":212855,"vw":28.753508},{"c":28.735,"h":28.755,"l":28.73,"n":1043,"o":28.735,"t":"2026-10-22T15:15:00Z","v":548274,"vw":28.744123},{"c":28.76,"h":28.76,"l":28.73,"n":250,"o":28.735,"t":"2026-10-22T15:30:00Z","v":123374,"vw":28.74246},{"c":28.775,"h":28.78,"l":28.73,"n":302,"o":28.755,"t":"2026-10-22T15:45:00Z","v":90356,"vw":28.753485},{"c":28.765,"h":28.78,"l":28.7545,"n":236,"o":28.78,"t":"2026-10-22T16:00:00Z","v":73324,"vw":28.763013},{"c":28.7614,"h":28.79,"l":28.76,"n":368,"o":28.77,"t":"2026-10-22T16:15:00Z","v":80432,"vw":28.771196},{"c":28.74,"h":28.755,"l":28.73,"n":261,"o":28.755,"t":"2026-10-22T16:30:00Z","v":87137,"vw":28.73843},{"c":28.745,"h":28.75,"l":28.71,"n":383,"o":28.74,"t":"2026-10-22T16:45:00Z","v":136864,"vw":28.727264},{"c":28.72,"h":28.745,"l":28.71,"n":246,"o":28.74,"t":"2026-10-22T17:00:00Z","v":208134,"vw":28.721213},{"c":28.713,"h":28.74,"l":28.71,"n":168,"o":28.72,"t":"2026-10-22T17:15:00Z","v":89694,"vw":28.721665},{"c":28.735,"h":28.74,"l":28.7142,"n":251,"o":28.715,"t":"2026-10-22T17:30:00Z","v":126226,"vw":28.727597},{"c":28.725,"h":28.74,"l":28.72,"n":187,"o":28.735,"t":"2026-10-22T17:45:00Z","v":127627,"vw":28.728819},{"c":28.725,"h":28.73,"l":28.7,"n":343,"o":28.725,"t":"2026-10-22T18:00:00Z","v":118906,"vw":28.718982},{"c":28.73,"h":28.735,"l":28.7141,"n":315,"o":28.725,"t":"2026-10-22T18:15:00Z","v":163391,"vw":28.726611},{"c":28.735,"h":28.7399,"l":28.7124,"n":333,"o":28.725,"t":"2026-10-22T18:30:00Z","v":130941,"vw":28.72674},{"c":28.715,"h":28.735,"l":28.715,"n":194,"o":28.735,"t":"2026-10-22T18:45:00Z","v":90272,"vw":28.726616},{"c":28.735,"h":28.74,"l":28.7,"n":363,"o":28.7101,"t":"2026-10-22T19:00:00Z","v":117905,"vw":28.714733},{"c":28.755,"h":28.768,"l":28.735,"n":504,"o":28.74,"t":"2026-10-22T19:15:00Z","v":162893,"vw":28.753074},{"c":28.74,"h":28.765,"l":28.73,"n":380,"o":28.76,"t":"2026-10-22T19:30:00Z","v":127983,"vw":28.746968},{"c":28.79,"h":28.8,"l":28.725,"n":940,"o":28.74,"t":"2026-10-22T19:45:00Z","v":144221,"vw":28.765171},{"c":28.81,"h":28.81,"l":28.81,"n":7,"o":28.81,"t":"2026-10-22T20:00:00Z","v":68084,"vw":28.81},{"c":28.7009,"h":28.7009,"l":28.7007,"n":4,"o":28.7007,"t":"2026-10-22T21:30:00Z","v":3000,"vw":28.700767},{"c":28.7129,"h":28.7129,"l":28.7129,"n":1,"o":28.7129,"t":"2026-10-22T22:00:00Z","v":1043,"vw":28.7129},{"c":28.81,"h":28.81,"l":28.81,"n":2,"o":28.81,"t":"2026-10-22T23:30:00Z","v":110,"vw":28.81}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":35.49058941240592,"iv":0.6469902725345498,"gamma":0.04470603005901503,"theta":-0.02167611793376592,"vega":0.018844288437651874,"rho":0.0030118105902266655,"breakevenPct":24.490070851808106},{"delta":0.2,"premium":0.375,"strike":32.36468298574104,"iv":0.44229680589232867,"gamma":0.078909660504495,"theta":-0.01801792704907856,"vega":0.022613765957048344,"rho":0.004071175209330543,"breakevenPct":13.63999647948991},{"delta":0.25,"premium":0.33304480614245735,"strike":31.440597415232766,"iv":0.34928880070071694,"gamma":0.2231028734989745,"theta":-0.015113282001261085,"vega":0.024802262579377468,"rho":0.004916626946663725,"breakevenPct":10.286852555970924},{"delta":0.3,"premium":0.2823746828113536,"strike":30.764995770818047,"iv":0.2689284819939738,"gamma":0.38941388726939874,"theta":-0.012250276807430996,"vega":0.026728881135866397,"rho":0.005719290255232238,"breakevenPct":7.765950897707055},{"delta":0.35,"premium":0.23170455948024987,"strike":30.08939412640333,"iv":0.18856816328723067,"gamma":0.555724901039823,"theta":-0.009387271613600907,"vega":0.028655499692355327,"rho":0.006521953563800753,"breakevenPct":5.245049239443187},{"delta":0.4,"premium":0.1810344361491461,"strike":29.413792481988615,"iv":0.10820784458048749,"gamma":0.7220359148102473,"theta":-0.006524266419770814,"vega":0.030582118248844256,"rho":0.007324616872369268,"breakevenPct":2.7241475811793165},{"delta":0.45,"premium":0.1888767845568608,"strike":28.952876624779563,"iv":0.061571648863129796,"gamma":0.7973818484593116,"theta":-0.004847509612123675,"vega":0.03118901276222055,"rho":0.008288705495087317,"breakevenPct":1.1515217262631845},{"delta":0.5,"premium":0.2891987875485835,"strike":28.831274196910808,"iv":0.06823682894695703,"gamma":0.7289563956186643,"theta":-0.005045632428340665,"vega":0.029710067795117368,"rho":0.009507928738682442,"breakevenPct":1.0776570095778957},{"delta":0.55,"premium":0.3895207905403063,"strike":28.709671769042053,"iv":0.07490200903078427,"gamma":0.660530942778017,"theta":-0.005243755244557654,"vega":0.028231122828014182,"rho":0.010727151982277569,"breakevenPct":1.0037922928926066},{"delta":0.6,"premium":0.489842793532029,"strike":28.5880693411733,"iv":0.0815671891146115,"gamma":0.5921054899373699,"theta":-0.005441878060774642,"vega":0.026752177860910997,"rho":0.011946375225872692,"breakevenPct":0.9299275762073178},{"delta":0.65,"premium":0.5901647965237518,"strike":28.466466913304544,"iv":0.08823236919843873,"gamma":0.5236800370967227,"theta":-0.005640000876991631,"vega":0.025273232893807812,"rho":0.01316559846946782,"breakevenPct":0.8560628595220288},{"delta":0.7,"premium":0.6904867995154743,"strike":28.34486448543579,"iv":0.09489754928226596,"gamma":0.45525458425607557,"theta":-0.00583812369320862,"vega":0.02379428792670463,"rho":0.014384821713062941,"breakevenPct":0.7821981428367399},{"delta":0.75,"premium":0.7908088025071972,"strike":28.223262057567034,"iv":0.1015627293660932,"gamma":0.38682913141542824,"theta":-0.006036246509425609,"vega":0.022315342959601445,"rho":0.01560404495665807,"breakevenPct":0.7083334261514509},{"delta":0.8,"premium":0.89113080549892,"strike":28.10165962969828,"iv":0.10822790944992045,"gamma":0.318403678574781,"theta":-0.006234369325642598,"vega":0.02083639799249826,"rho":0.016823268200253195,"breakevenPct":0.6344687094661619}],"put":[{"delta":0.15,"premium":0.2806311808091132,"strike":25.838833948363437,"iv":0.4162333073319693,"gamma":0.08105269460977772,"theta":-0.013175371971190283,"vega":0.018901826156510787,"rho":-0.0037987329289318945,"breakevenPct":11.287043500332082},{"delta":0.2,"premium":0.3220066223266306,"strike":26.271841064160867,"iv":0.39321508701399543,"gamma":0.12255877286064973,"theta":-0.013340722146555992,"vega":0.02224943286014462,"rho":-0.005055321787748167,"breakevenPct":9.927683298041526},{"delta":0.25,"premium":0.2663600826615374,"strike":27.6073580161231,"iv":0.23323433970797114,"gamma":0.19515632088178597,"theta":-0.008981586020933123,"vega":0.025611540387080772,"rho":-0.006283033315587777,"breakevenPct":5.098931157717576},{"delta":0.3,"premium":0.29472709551656917,"strike":28.137621832358676,"iv":0.18278697855750486,"gamma":0.22854191033138402,"theta":-0.00764495126705653,"vega":0.027398206627680312,"rho":-0.007509033257466117,"breakevenPct":3.3568388169312504},{"delta":0.35,"premium":0.35807992202729044,"strike":28.332553606237816,"iv":0.17795267056530215,"gamma":0.24559844054580895,"theta":-0.007566978557504873,"vega":0.028528810916179335,"rho":-0.008734320442584383,"breakevenPct":2.900126052722916},{"delta":0.4,"premium":0.4214327485380117,"strike":28.52748538011696,"iv":0.1731183625730994,"gamma":0.2626549707602339,"theta":-0.007489005847953216,"vega":0.029659415204678363,"rho":-0.009959607627702649,"breakevenPct":2.443413288514581},{"delta":0.45,"premium":0.48478557504873293,"strike":28.7224171539961,"iv":0.16828405458089668,"gamma":0.27971150097465886,"theta":-0.007411033138401559,"vega":0.030790019493177386,"rho":-0.011184894812820916,"breakevenPct":1.9867005243062468},{"delta":0.5,"premium":0.5481384015594541,"strike":28.917348927875242,"iv":0.16344974658869393,"gamma":0.2967680311890838,"theta":-0.007333060428849902,"vega":0.03192062378167641,"rho":-0.012410181997939182,"breakevenPct":1.5299877600979124},{"delta":0.55,"premium":0.7845102909865156,"strike":29.204400283889285,"iv":0.1874405961674947,"gamma":0.2737283179559971,"theta":-0.008383321504613203,"vega":0.03184811923349894,"rho":-0.013690561675481374,"breakevenPct":1.3540784696189885},{"delta":0.6,"premium":1.1482434350603263,"strike":29.559261887863734,"iv":0.23264996451383957,"gamma":0.22117331440738117,"theta":-0.010264088005677784,"vega":0.03088999290276792,"rho":-0.015011495548835619,"breakevenPct":1.38487173619088},{"delta":0.65,"premium":1.5119765791341377,"strike":29.914123491838183,"iv":0.2778593328601845,"gamma":0.16861831085876508,"theta":-0.01214485450674237,"vega":0.029931866572036905,"rho":-0.016332429422189865,"breakevenPct":1.415665002762772},{"delta":0.7,"premium":2.812574404761904,"strike":31.12797619047619,"iv":0.42348035714285703,"gamma":0.11157053571428574,"theta":-0.017788690476190472,"vega":0.028120833333333334,"rho":-0.01838452183880927,"breakevenPct":1.7167588139039},{"delta":0.75,"premium":3.6349372384937255,"strike":31.98744769874477,"iv":0.4853510460251048,"gamma":0.08944016736401669,"theta":-0.019055230125523022,"vega":0.02579121338912134,"rho":-0.02012840111422526,"breakevenPct":1.587953973443087},{"delta":0.8,"premium":6.852292441140025,"strike":35.15737298636927,"iv":0.7353768277571251,"gamma":0.04644560099132589,"theta":-0.025574473358116474,"vega":0.02262428748451053,"rho":-0.023720482030949855,"breakevenPct":1.7525840151709622},{"delta":0.85,"premium":7.2550185873605955,"strike":35.77695167286245,"iv":0.6691438661710037,"gamma":0.042294423791821564,"theta":-0.018387360594795545,"vega":0.01878289962825279,"rho":-0.025165918478489323,"breakevenPct":0.9998851596603227},{"delta":0.9,"premium":11.079729729729731,"strike":39.72972972972973,"iv":0.808691891891892,"gamma":0.026748648648648645,"theta":-0.015864864864864867,"vega":0.014208108108108106,"rho":-0.02928929251730674,"breakevenPct":0.5553627212773348}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":35.49058941240592,"iv":0.6469902725345498,"gamma":0.04470603005901503,"theta":-0.02167611793376592,"vega":0.018844288437651874,"rho":0.0030118105902266655,"breakevenPct":24.490070851808106},{"delta":0.2,"premium":0.375,"strike":32.36468298574104,"iv":0.44229680589232867,"gamma":0.078909660504495,"theta":-0.01801792704907856,"vega":0.022613765957048344,"rho":0.004071175209330543,"breakevenPct":13.63999647948991},{"delta":0.25,"premium":0.33304480614245735,"strike":31.440597415232766,"iv":0.34928880070071694,"gamma":0.2231028734989745,"theta":-0.015113282001261085,"vega":0.024802262579377468,"rho":0.004916626946663725,"breakevenPct":10.286852555970924},{"delta":0.3,"premium":0.2823746828113536,"strike":30.764995770818047,"iv":0.2689284819939738,"gamma":0.38941388726939874,"theta":-0.012250276807430996,"vega":0.026728881135866397,"rho":0.005719290255232238,"breakevenPct":7.765950897707055},{"delta":0.35,"premium":0.23170455948024987,"strike":30.08939412640333,"iv":0.18856816328723067,"gamma":0.555724901039823,"theta":-0.009387271613600907,"vega":0.028655499692355327,"rho":0.006521953563800753,"breakevenPct":5.245049239443187},{"delta":0.4,"premium":0.1810344361491461,"strike":29.413792481988615,"iv":0.10820784458048749,"gamma":0.7220359148102473,"theta":-0.006524266419770814,"vega":0.030582118248844256,"rho":0.007324616872369268,"breakevenPct":2.7241475811793165},{"delta":0.45,"premium":0.1888767845568608,"strike":28.952876624779563,"iv":0.061571648863129796,"gamma":0.7973818484593116,"theta":-0.004847509612123675,"vega":0.03118901276222055,"rho":0.008288705495087317,"breakevenPct":1.1515217262631845},{"delta":0.5,"premium":0.2891987875485835,"strike":28.831274196910808,"iv":0.06823682894695703,"gamma":0.7289563956186643,"theta":-0.005045632428340665,"vega":0.029710067795117368,"rho":0.009507928738682442,"breakevenPct":1.0776570095778957},{"delta":0.55,"premium":0.3895207905403063,"strike":28.709671769042053,"iv":0.07490200903078427,"gamma":0.660530942778017,"theta":-0.005243755244557654,"vega":0.028231122828014182,"rho":0.010727151982277569,"breakevenPct":1.0037922928926066},{"delta":0.6,"premium":0.489842793532029,"strike":28.5880693411733,"iv":0.0815671891146115,"gamma":0.5921054899373699,"theta":-0.005441878060774642,"vega":0.026752177860910997,"rho":0.011946375225872692,"breakevenPct":0.9299275762073178},{"delta":0.65,"premium":0.5901647965237518,"strike":28.466466913304544,"iv":0.08823236919843873,"gamma":0.5236800370967227,"theta":-0.005640000876991631,"vega":0.025273232893807812,"rho":0.01316559846946782,"breakevenPct":0.8560628595220288},{"delta":0.7,"premium":0.6904867995154743,"strike":28.34486448543579,"iv":0.09489754928226596,"gamma":0.45525458425607557,"theta":-0.00583812369320862,"vega":0.02379428792670463,"rho":0.014384821713062941,"breakevenPct":0.7821981428367399},{"delta":0.75,"premium":0.7908088025071972,"strike":28.223262057567034,"iv":0.1015627293660932,"gamma":0.38682913141542824,"theta":-0.006036246509425609,"vega":0.022315342959601445,"rho":0.01560404495665807,"breakevenPct":0.7083334261514509},{"delta":0.8,"premium":0.89113080549892,"strike":28.10165962969828,"iv":0.10822790944992045,"gamma":0.318403678574781,"theta":-0.006234369325642598,"vega":0.02083639799249826,"rho":0.016823268200253195,"breakevenPct":0.6344687094661619}],"put":[{"delta":0.15,"premium":0.2806311808091132,"strike":25.838833948363437,"iv":0.4162333073319693,"gamma":0.08105269460977772,"theta":-0.013175371971190283,"vega":0.018901826156510787,"rho":-0.0037987329289318945,"breakevenPct":11.287043500332082},{"delta":0.2,"premium":0.3220066223266306,"strike":26.271841064160867,"iv":0.39321508701399543,"gamma":0.12255877286064973,"theta":-0.013340722146555992,"vega":0.02224943286014462,"rho":-0.005055321787748167,"breakevenPct":9.927683298041526},{"delta":0.25,"premium":0.2663600826615374,"strike":27.6073580161231,"iv":0.23323433970797114,"gamma":0.19515632088178597,"theta":-0.008981586020933123,"vega":0.025611540387080772,"rho":-0.006283033315587777,"breakevenPct":5.098931157717576},{"delta":0.3,"premium":0.29472709551656917,"strike":28.137621832358676,"iv":0.18278697855750486,"gamma":0.22854191033138402,"theta":-0.00764495126705653,"vega":0.027398206627680312,"rho":-0.007509033257466117,"breakevenPct":3.3568388169312504},{"delta":0.35,"premium":0.35807992202729044,"strike":28.332553606237816,"iv":0.17795267056530215,"gamma":0.24559844054580895,"theta":-0.007566978557504873,"vega":0.028528810916179335,"rho":-0.008734320442584383,"breakevenPct":2.900126052722916},{"delta":0.4,"premium":0.4214327485380117,"strike":28.52748538011696,"iv":0.1731183625730994,"gamma":0.2626549707602339,"theta":-0.007489005847953216,"vega":0.029659415204678363,"rho":-0.009959607627702649,"breakevenPct":2.443413288514581},{"delta":0.45,"premium":0.48478557504873293,"strike":28.7224171539961,"iv":0.16828405458089668,"gamma":0.27971150097465886,"theta":-0.007411033138401559,"vega":0.030790019493177386,"rho":-0.011184894812820916,"breakevenPct":1.9867005243062468},{"delta":0.5,"premium":0.5481384015594541,"strike":28.917348927875242,"iv":0.16344974658869393,"gamma":0.2967680311890838,"theta":-0.007333060428849902,"vega":0.03192062378167641,"rho":-0.012410181997939182,"breakevenPct":1.5299877600979124},{"delta":0.55,"premium":0.7845102909865156,"strike":29.204400283889285,"iv":0.1874405961674947,"gamma":0.2737283179559971,"theta":-0.008383321504613203,"vega":0.03184811923349894,"rho":-0.013690561675481374,"breakevenPct":1.3540784696189885},{"delta":0.6,"premium":1.1482434350603263,"strike":29.559261887863734,"iv":0.23264996451383957,"gamma":0.22117331440738117,"theta":-0.010264088005677784,"vega":0.03088999290276792,"rho":-0.015011495548835619,"breakevenPct":1.38487173619088},{"delta":0.65,"premium":1.5119765791341377,"strike":29.914123491838183,"iv":0.2778593328601845,"gamma":0.16861831085876508,"theta":-0.01214485450674237,"vega":0.029931866572036905,"rho":-0.016332429422189865,"breakevenPct":1.415665002762772},{"delta":0.7,"premium":2.812574404761904,"strike":31.12797619047619,"iv":0.42348035714285703,"gamma":0.11157053571428574,"theta":-0.017788690476190472,"vega":0.028120833333333334,"rho":-0.01838452183880927,"breakevenPct":1.7167588139039},{"delta":0.75,"premium":3.6349372384937255,"strike":31.98744769874477,"iv":0.4853510460251048,"gamma":0.08944016736401669,"theta":-0.019055230125523022,"vega":0.02579121338912134,"rho":-0.02012840111422526,"breakevenPct":1.587953973443087},{"delta":0.8,"premium":6.852292441140025,"strike":35.15737298636927,"iv":0.7353768277571251,"gamma":0.04644560099132589,"theta":-0.025574473358116474,"vega":0.02262428748451053,"rho":-0.023720482030949855,"breakevenPct":1.7525840151709622},{"delta":0.85,"premium":7.2550185873605955,"strike":35.77695167286245,"iv":0.6691438661710037,"gamma":0.042294423791821564,"theta":-0.018387360594795545,"vega":0.01878289962825279,"rho":-0.025165918478489323,"breakevenPct":0.9998851596603227},{"delta":0.9,"premium":11.079729729729731,"strike":39.72972972972973,"iv":0.808691891891892,"gamma":0.026748648648648645,"theta":-0.015864864864864867,"vega":0.014208108108108106,"rho":-0.02928929251730674,"breakevenPct":0.5553627212773348}]}},"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"}}