{"symbol":"SRVR","url":"https://intraalpha.com/companies/SRVR","capturedAt":"2026-10-23T04:07:52.516Z","state":"partial","quote":{"symbol":"SRVR","last_price":27.2,"prev_close":27.58,"regular_close":27.2,"change":-0.38,"change_pct":-1.3778,"regular_change":-0.38,"regular_change_pct":-1.3778,"extended_change":0,"extended_change_pct":0,"bid":20.21,"ask":28.6,"bid_size":100,"ask_size":4000,"volume":177986,"vwap":27.136195,"open":27.57,"high":27.57,"low":26.96,"close":27.2,"trade_count":1343,"last_trade_at":"2026-10-23T00:00:00.090205145Z","last_quote_at":"2026-10-23T00:00:00.21719568Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:35.356557217-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:13.936Z","bars":[{"c":28.26,"h":28.26,"l":28.26,"n":17,"o":28.26,"t":"2026-10-16T13:30:00Z","v":16967,"vw":28.26},{"c":28.18,"h":28.2146,"l":28.1,"n":52,"o":28.1,"t":"2026-10-16T13:35:00Z","v":6664,"vw":28.162136},{"c":28.175,"h":28.215,"l":28.14,"n":95,"o":28.215,"t":"2026-10-16T13:40:00Z","v":15642,"vw":28.175284},{"c":28.25,"h":28.255,"l":28.22,"n":35,"o":28.255,"t":"2026-10-16T13:45:00Z","v":1689,"vw":28.232517},{"c":28.2499,"h":28.2499,"l":28.2,"n":37,"o":28.22,"t":"2026-10-16T13:50:00Z","v":3278,"vw":28.228881},{"c":28.28,"h":28.28,"l":28.225,"n":39,"o":28.225,"t":"2026-10-16T13:55:00Z","v":2756,"vw":28.24171},{"c":28.29,"h":28.29,"l":28.255,"n":30,"o":28.255,"t":"2026-10-16T14:00:00Z","v":1797,"vw":28.278658},{"c":28.3,"h":28.3,"l":28.3,"n":3,"o":28.3,"t":"2026-10-16T14:05:00Z","v":181,"vw":28.3},{"c":28.3045,"h":28.3045,"l":28.3,"n":3,"o":28.3,"t":"2026-10-16T14:10:00Z","v":375,"vw":28.302094},{"c":28.33,"h":28.33,"l":28.33,"n":1,"o":28.33,"t":"2026-10-16T14:15:00Z","v":255,"vw":28.33},{"c":28.33,"h":28.33,"l":28.31,"n":16,"o":28.31,"t":"2026-10-16T14:20:00Z","v":1997,"vw":28.312021},{"c":28.4,"h":28.4,"l":28.4,"n":11,"o":28.4,"t":"2026-10-16T14:25:00Z","v":459,"vw":28.4},{"c":28.415,"h":28.415,"l":28.415,"n":3,"o":28.415,"t":"2026-10-16T14:30:00Z","v":230,"vw":28.415},{"c":28.36,"h":28.36,"l":28.36,"n":5,"o":28.36,"t":"2026-10-16T14:45:00Z","v":333,"vw":28.36},{"c":28.34,"h":28.375,"l":28.34,"n":8,"o":28.375,"t":"2026-10-16T14:50:00Z","v":643,"vw":28.354952},{"c":28.305,"h":28.305,"l":28.27,"n":8,"o":28.27,"t":"2026-10-16T15:00:00Z","v":672,"vw":28.28549},{"c":28.285,"h":28.285,"l":28.285,"n":1,"o":28.285,"t":"2026-10-16T15:05:00Z","v":100,"vw":28.285},{"c":28.27,"h":28.27,"l":28.27,"n":8,"o":28.27,"t":"2026-10-16T15:10:00Z","v":802,"vw":28.27},{"c":28.265,"h":28.265,"l":28.265,"n":7,"o":28.265,"t":"2026-10-16T15:15:00Z","v":188,"vw":28.265},{"c":28.31,"h":28.32,"l":28.31,"n":17,"o":28.31,"t":"2026-10-16T15:25:00Z","v":11575,"vw":28.310263},{"c":28.305,"h":28.305,"l":28.305,"n":1,"o":28.305,"t":"2026-10-16T15:30:00Z","v":100,"vw":28.305},{"c":28.33,"h":28.33,"l":28.32,"n":7,"o":28.32,"t":"2026-10-16T15:35:00Z","v":1190,"vw":28.323485},{"c":28.28,"h":28.315,"l":28.28,"n":7,"o":28.315,"t":"2026-10-16T15:55:00Z","v":1208,"vw":28.287863},{"c":28.26,"h":28.26,"l":28.26,"n":1,"o":28.26,"t":"2026-10-16T16:00:00Z","v":100,"vw":28.26},{"c":28.21,"h":28.21,"l":28.21,"n":2,"o":28.21,"t":"2026-10-16T16:05:00Z","v":405,"vw":28.21},{"c":28.2554,"h":28.2554,"l":28.21,"n":8,"o":28.21,"t":"2026-10-16T16:10:00Z","v":653,"vw":28.226268},{"c":28.23,"h":28.23,"l":28.23,"n":8,"o":28.23,"t":"2026-10-16T16:15:00Z","v":721,"vw":28.23},{"c":28.22,"h":28.235,"l":28.22,"n":2,"o":28.235,"t":"2026-10-16T16:20:00Z","v":540,"vw":28.231056},{"c":28.2284,"h":28.2284,"l":28.2284,"n":2,"o":28.2284,"t":"2026-10-16T16:25:00Z","v":235,"vw":28.2284},{"c":28.135,"h":28.135,"l":28.135,"n":6,"o":28.135,"t":"2026-10-16T16:45:00Z","v":202,"vw":28.135},{"c":28.1122,"h":28.1122,"l":28.1122,"n":6,"o":28.1122,"t":"2026-10-16T16:50:00Z","v":197,"vw":28.1122},{"c":28.135,"h":28.135,"l":28.135,"n":8,"o":28.135,"t":"2026-10-16T17:00:00Z","v":1274,"vw":28.135},{"c":28.06,"h":28.08,"l":28.06,"n":15,"o":28.08,"t":"2026-10-16T17:05:00Z","v":3427,"vw":28.073333},{"c":28.0461,"h":28.0461,"l":28.035,"n":3,"o":28.035,"t":"2026-10-16T17:10:00Z","v":325,"vw":28.039248},{"c":28,"h":28,"l":28,"n":12,"o":28,"t":"2026-10-16T17:20:00Z","v":603,"vw":28},{"c":28.0913,"h":28.0999,"l":28.0913,"n":6,"o":28.0999,"t":"2026-10-16T17:30:00Z","v":708,"vw":28.093535},{"c":28.085,"h":28.12,"l":28.085,"n":12,"o":28.11,"t":"2026-10-16T17:35:00Z","v":819,"vw":28.107857},{"c":28.1,"h":28.1,"l":28.1,"n":3,"o":28.1,"t":"2026-10-16T17:40:00Z","v":169,"vw":28.1},{"c":28.14,"h":28.14,"l":28.14,"n":4,"o":28.14,"t":"2026-10-16T17:45:00Z","v":173,"vw":28.14},{"c":28.09,"h":28.09,"l":28.09,"n":4,"o":28.09,"t":"2026-10-16T17:55:00Z","v":206,"vw":28.09},{"c":28.06,"h":28.08,"l":28.06,"n":22,"o":28.08,"t":"2026-10-16T18:00:00Z","v":2711,"vw":28.065229},{"c":28.07,"h":28.07,"l":28.04,"n":14,"o":28.04,"t":"2026-10-16T18:05:00Z","v":766,"vw":28.063603},{"c":28.065,"h":28.08,"l":28.05,"n":9,"o":28.08,"t":"2026-10-16T18:15:00Z","v":769,"vw":28.065671},{"c":28.055,"h":28.055,"l":28.055,"n":2,"o":28.055,"t":"2026-10-16T18:20:00Z","v":193,"vw":28.055},{"c":28.04,"h":28.075,"l":28.04,"n":16,"o":28.055,"t":"2026-10-16T18:25:00Z","v":1260,"vw":28.052392},{"c":28.08,"h":28.08,"l":28.08,"n":11,"o":28.08,"t":"2026-10-16T18:30:00Z","v":893,"vw":28.08},{"c":28.09,"h":28.0952,"l":28.09,"n":5,"o":28.0952,"t":"2026-10-16T18:35:00Z","v":478,"vw":28.091686},{"c":28.105,"h":28.105,"l":28.105,"n":1,"o":28.105,"t":"2026-10-16T18:40:00Z","v":100,"vw":28.105},{"c":28.1,"h":28.13,"l":28.08,"n":17,"o":28.12,"t":"2026-10-16T18:45:00Z","v":2396,"vw":28.098636},{"c":28.09,"h":28.09,"l":28.0701,"n":20,"o":28.0701,"t":"2026-10-16T18:50:00Z","v":1510,"vw":28.086839},{"c":28.08,"h":28.08,"l":28.08,"n":5,"o":28.08,"t":"2026-10-16T18:55:00Z","v":632,"vw":28.08},{"c":28.06,"h":28.06,"l":28.06,"n":1,"o":28.06,"t":"2026-10-16T19:00:00Z","v":200,"vw":28.06},{"c":28.07,"h":28.07,"l":28.06,"n":36,"o":28.07,"t":"2026-10-16T19:05:00Z","v":4178,"vw":28.062264},{"c":28.11,"h":28.12,"l":28.07,"n":26,"o":28.07,"t":"2026-10-16T19:10:00Z","v":2721,"vw":28.093132},{"c":28.08,"h":28.08,"l":28.08,"n":2,"o":28.08,"t":"2026-10-16T19:15:00Z","v":190,"vw":28.08},{"c":28.105,"h":28.12,"l":28.105,"n":6,"o":28.12,"t":"2026-10-16T19:25:00Z","v":707,"vw":28.110676},{"c":28.12,"h":28.12,"l":28.12,"n":5,"o":28.12,"t":"2026-10-16T19:30:00Z","v":276,"vw":28.12},{"c":28.09,"h":28.09,"l":28.09,"n":2,"o":28.09,"t":"2026-10-16T19:35:00Z","v":573,"vw":28.09},{"c":28.11,"h":28.11,"l":28.09,"n":3,"o":28.09,"t":"2026-10-16T19:40:00Z","v":548,"vw":28.095859},{"c":28.09,"h":28.11,"l":28.09,"n":31,"o":28.09,"t":"2026-10-16T19:45:00Z","v":5983,"vw":28.103894},{"c":28.145,"h":28.16,"l":28.12,"n":13,"o":28.12,"t":"2026-10-16T19:50:00Z","v":1482,"vw":28.147344},{"c":28.17,"h":28.17,"l":28.15,"n":37,"o":28.16,"t":"2026-10-16T19:55:00Z","v":3091,"vw":28.163708},{"c":28.15,"h":28.15,"l":28.15,"n":4,"o":28.15,"t":"2026-10-16T20:00:00Z","v":657,"vw":28.15},{"c":28.25,"h":28.25,"l":28.25,"n":2,"o":28.25,"t":"2026-10-19T13:25:00Z","v":200,"vw":28.25},{"c":28.25,"h":28.37,"l":28.24,"n":93,"o":28.24,"t":"2026-10-19T13:30:00Z","v":27963,"vw":28.260387},{"c":28.26,"h":28.26,"l":28.21,"n":25,"o":28.21,"t":"2026-10-19T13:35:00Z","v":2544,"vw":28.21439},{"c":28.2,"h":28.2,"l":28.18,"n":15,"o":28.18,"t":"2026-10-19T13:40:00Z","v":1711,"vw":28.184446},{"c":28.135,"h":28.1647,"l":28.12,"n":17,"o":28.1647,"t":"2026-10-19T13:45:00Z","v":2324,"vw":28.139037},{"c":28.0214,"h":28.04,"l":28.0214,"n":4,"o":28.04,"t":"2026-10-19T13:50:00Z","v":9054,"vw":28.024351},{"c":28.03,"h":28.03,"l":28.03,"n":9,"o":28.03,"t":"2026-10-19T13:55:00Z","v":641,"vw":28.03},{"c":27.8909,"h":27.905,"l":27.8909,"n":7,"o":27.905,"t":"2026-10-19T14:00:00Z","v":6417,"vw":27.891554},{"c":27.91,"h":27.91,"l":27.895,"n":6,"o":27.895,"t":"2026-10-19T14:05:00Z","v":414,"vw":27.903746},{"c":27.97,"h":27.97,"l":27.94,"n":5,"o":27.94,"t":"2026-10-19T14:10:00Z","v":401,"vw":27.950392},{"c":27.99,"h":28.0092,"l":27.99,"n":4,"o":28.0092,"t":"2026-10-19T14:25:00Z","v":366,"vw":27.997564},{"c":27.94,"h":27.985,"l":27.94,"n":7,"o":27.985,"t":"2026-10-19T14:30:00Z","v":503,"vw":27.96356},{"c":27.95,"h":27.955,"l":27.95,"n":3,"o":27.955,"t":"2026-10-19T14:35:00Z","v":1375,"vw":27.954402},{"c":27.92,"h":27.92,"l":27.92,"n":5,"o":27.92,"t":"2026-10-19T14:40:00Z","v":381,"vw":27.92},{"c":27.9346,"h":27.9346,"l":27.9346,"n":2,"o":27.9346,"t":"2026-10-19T14:45:00Z","v":214,"vw":27.9346},{"c":27.94,"h":27.94,"l":27.94,"n":5,"o":27.94,"t":"2026-10-19T14:55:00Z","v":208,"vw":27.94},{"c":27.93,"h":27.93,"l":27.93,"n":5,"o":27.93,"t":"2026-10-19T15:00:00Z","v":400,"vw":27.93},{"c":27.98,"h":27.98,"l":27.98,"n":5,"o":27.98,"t":"2026-10-19T15:15:00Z","v":378,"vw":27.98},{"c":28.0199,"h":28.0199,"l":28.0199,"n":2,"o":28.0199,"t":"2026-10-19T15:35:00Z","v":188,"vw":28.0199},{"c":27.94,"h":27.9918,"l":27.94,"n":8,"o":27.989,"t":"2026-10-19T15:45:00Z","v":957,"vw":27.979102},{"c":27.98,"h":27.99,"l":27.96,"n":14,"o":27.965,"t":"2026-10-19T15:50:00Z","v":3065,"vw":27.97703},{"c":27.99,"h":27.99,"l":27.99,"n":9,"o":27.99,"t":"2026-10-19T15:55:00Z","v":522,"vw":27.99},{"c":27.925,"h":27.925,"l":27.92,"n":21,"o":27.92,"t":"2026-10-19T16:00:00Z","v":1836,"vw":27.920385},{"c":27.92,"h":27.93,"l":27.92,"n":20,"o":27.93,"t":"2026-10-19T16:05:00Z","v":1965,"vw":27.928684},{"c":27.92,"h":27.93,"l":27.915,"n":23,"o":27.925,"t":"2026-10-19T16:10:00Z","v":6484,"vw":27.922542},{"c":27.92,"h":27.93,"l":27.92,"n":45,"o":27.92,"t":"2026-10-19T16:15:00Z","v":9983,"vw":27.92785},{"c":27.91,"h":27.91,"l":27.91,"n":1,"o":27.91,"t":"2026-10-19T16:20:00Z","v":2300,"vw":27.91},{"c":27.88,"h":27.9,"l":27.88,"n":9,"o":27.9,"t":"2026-10-19T16:25:00Z","v":1306,"vw":27.89319},{"c":27.91,"h":27.91,"l":27.905,"n":15,"o":27.905,"t":"2026-10-19T16:30:00Z","v":5198,"vw":27.909902},{"c":27.865,"h":27.865,"l":27.86,"n":21,"o":27.865,"t":"2026-10-19T16:45:00Z","v":867,"vw":27.86366},{"c":27.845,"h":27.845,"l":27.845,"n":3,"o":27.845,"t":"2026-10-19T16:50:00Z","v":662,"vw":27.845},{"c":27.8175,"h":27.8175,"l":27.8175,"n":3,"o":27.8175,"t":"2026-10-19T17:00:00Z","v":102,"vw":27.8175},{"c":27.82,"h":27.84,"l":27.82,"n":4,"o":27.84,"t":"2026-10-19T17:10:00Z","v":260,"vw":27.831701},{"c":27.86,"h":27.86,"l":27.86,"n":1,"o":27.86,"t":"2026-10-19T17:25:00Z","v":171,"vw":27.86},{"c":27.83,"h":27.835,"l":27.83,"n":6,"o":27.835,"t":"2026-10-19T17:45:00Z","v":302,"vw":27.8325},{"c":27.79,"h":27.8199,"l":27.79,"n":6,"o":27.8199,"t":"2026-10-19T17:50:00Z","v":528,"vw":27.808651},{"c":27.79,"h":27.79,"l":27.79,"n":4,"o":27.79,"t":"2026-10-19T18:10:00Z","v":549,"vw":27.79},{"c":27.805,"h":27.81,"l":27.805,"n":4,"o":27.81,"t":"2026-10-19T18:20:00Z","v":641,"vw":27.806751},{"c":27.785,"h":27.81,"l":27.785,"n":11,"o":27.81,"t":"2026-10-19T18:25:00Z","v":6641,"vw":27.785923},{"c":27.77,"h":27.7701,"l":27.77,"n":5,"o":27.77,"t":"2026-10-19T18:30:00Z","v":504,"vw":27.770021},{"c":27.8119,"h":27.8119,"l":27.8119,"n":1,"o":27.8119,"t":"2026-10-19T18:50:00Z","v":2412,"vw":27.8119},{"c":27.81,"h":27.81,"l":27.81,"n":1,"o":27.81,"t":"2026-10-19T19:00:00Z","v":100,"vw":27.81},{"c":27.8289,"h":27.8289,"l":27.8289,"n":2,"o":27.8289,"t":"2026-10-19T19:15:00Z","v":254,"vw":27.8289},{"c":27.83,"h":27.835,"l":27.83,"n":6,"o":27.835,"t":"2026-10-19T19:20:00Z","v":566,"vw":27.833185},{"c":27.8222,"h":27.8222,"l":27.8222,"n":2,"o":27.8222,"t":"2026-10-19T19:30:00Z","v":301,"vw":27.8222},{"c":27.9,"h":27.9,"l":27.875,"n":7,"o":27.875,"t":"2026-10-19T19:40:00Z","v":2002,"vw":27.881423},{"c":27.86,"h":27.86,"l":27.85,"n":10,"o":27.85,"t":"2026-10-19T19:45:00Z","v":1331,"vw":27.850999},{"c":27.84,"h":27.84,"l":27.84,"n":7,"o":27.84,"t":"2026-10-19T19:50:00Z","v":373,"vw":27.84},{"c":27.86,"h":27.87,"l":27.825,"n":48,"o":27.87,"t":"2026-10-19T19:55:00Z","v":6910,"vw":27.853981},{"c":27.8,"h":27.8,"l":27.8,"n":5,"o":27.8,"t":"2026-10-19T20:00:00Z","v":783,"vw":27.8},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-19T23:30:00Z","v":100,"vw":28},{"c":27.81,"h":27.85,"l":27.81,"n":7,"o":27.85,"t":"2026-10-20T13:25:00Z","v":3100,"vw":27.81129},{"c":27.7613,"h":27.87,"l":27.7613,"n":32,"o":27.87,"t":"2026-10-20T13:30:00Z","v":5136,"vw":27.81621},{"c":27.82,"h":27.84,"l":27.76,"n":12,"o":27.76,"t":"2026-10-20T13:35:00Z","v":1603,"vw":27.815855},{"c":27.835,"h":27.8528,"l":27.835,"n":7,"o":27.8528,"t":"2026-10-20T13:40:00Z","v":567,"vw":27.845094},{"c":27.845,"h":27.845,"l":27.77,"n":7,"o":27.77,"t":"2026-10-20T13:45:00Z","v":2932,"vw":27.830549},{"c":27.875,"h":27.875,"l":27.79,"n":5,"o":27.79,"t":"2026-10-20T13:55:00Z","v":980,"vw":27.84234},{"c":27.915,"h":27.915,"l":27.915,"n":4,"o":27.915,"t":"2026-10-20T14:05:00Z","v":2001,"vw":27.915},{"c":27.98,"h":27.98,"l":27.95,"n":6,"o":27.95,"t":"2026-10-20T14:10:00Z","v":509,"vw":27.962},{"c":28.025,"h":28.025,"l":28.025,"n":1,"o":28.025,"t":"2026-10-20T14:15:00Z","v":367,"vw":28.025},{"c":28.08,"h":28.08,"l":28.08,"n":4,"o":28.08,"t":"2026-10-20T14:20:00Z","v":301,"vw":28.08},{"c":28.14,"h":28.18,"l":28.14,"n":11,"o":28.18,"t":"2026-10-20T14:35:00Z","v":1252,"vw":28.174167},{"c":28.13,"h":28.15,"l":28.1206,"n":12,"o":28.1206,"t":"2026-10-20T15:15:00Z","v":1506,"vw":28.142427},{"c":28.17,"h":28.17,"l":28.17,"n":1,"o":28.17,"t":"2026-10-20T15:40:00Z","v":560,"vw":28.17},{"c":28.14,"h":28.15,"l":28.14,"n":5,"o":28.15,"t":"2026-10-20T15:45:00Z","v":453,"vw":28.143333},{"c":28.11,"h":28.11,"l":28.11,"n":5,"o":28.11,"t":"2026-10-20T15:50:00Z","v":226,"vw":28.11},{"c":28.17,"h":28.17,"l":28.1524,"n":5,"o":28.1524,"t":"2026-10-20T15:55:00Z","v":1195,"vw":28.164548},{"c":28.1242,"h":28.155,"l":28.1242,"n":4,"o":28.155,"t":"2026-10-20T16:00:00Z","v":2596,"vw":28.153445},{"c":28.145,"h":28.17,"l":28.13,"n":21,"o":28.1355,"t":"2026-10-20T16:05:00Z","v":3114,"vw":28.139567},{"c":28.12,"h":28.12,"l":28.12,"n":3,"o":28.12,"t":"2026-10-20T16:10:00Z","v":102,"vw":28.12},{"c":28.1,"h":28.1,"l":28.1,"n":2,"o":28.1,"t":"2026-10-20T16:15:00Z","v":280,"vw":28.1},{"c":28.13,"h":28.13,"l":28.11,"n":5,"o":28.11,"t":"2026-10-20T16:25:00Z","v":285,"vw":28.12},{"c":28.162,"h":28.162,"l":28.162,"n":1,"o":28.162,"t":"2026-10-20T16:35:00Z","v":105,"vw":28.162},{"c":28.14,"h":28.14,"l":28.1001,"n":3,"o":28.1001,"t":"2026-10-20T16:45:00Z","v":353,"vw":28.111566},{"c":28.095,"h":28.14,"l":28.095,"n":4,"o":28.14,"t":"2026-10-20T16:50:00Z","v":700,"vw":28.133571},{"c":28.0716,"h":28.08,"l":28.0716,"n":3,"o":28.08,"t":"2026-10-20T17:00:00Z","v":2573,"vw":28.074865},{"c":28.09,"h":28.09,"l":28.09,"n":1,"o":28.09,"t":"2026-10-20T17:10:00Z","v":232,"vw":28.09},{"c":28.06,"h":28.06,"l":28.06,"n":2,"o":28.06,"t":"2026-10-20T17:15:00Z","v":147,"vw":28.06},{"c":28.1,"h":28.1,"l":28.0616,"n":3,"o":28.0616,"t":"2026-10-20T17:25:00Z","v":2945,"vw":28.064208},{"c":28.0298,"h":28.03,"l":28.0298,"n":2,"o":28.03,"t":"2026-10-20T17:45:00Z","v":1295,"vw":28.029835},{"c":28.07,"h":28.09,"l":28.06,"n":6,"o":28.06,"t":"2026-10-20T17:55:00Z","v":2642,"vw":28.066813},{"c":28.1,"h":28.1,"l":28.07,"n":3,"o":28.07,"t":"2026-10-20T18:00:00Z","v":500,"vw":28.082397},{"c":28.04,"h":28.04,"l":28.04,"n":2,"o":28.04,"t":"2026-10-20T18:05:00Z","v":112,"vw":28.04},{"c":28.046,"h":28.07,"l":28.02,"n":16,"o":28.02,"t":"2026-10-20T18:25:00Z","v":8027,"vw":28.060456},{"c":28.0456,"h":28.0456,"l":28.0214,"n":3,"o":28.0214,"t":"2026-10-20T18:30:00Z","v":816,"vw":28.042542},{"c":28,"h":28.01,"l":28,"n":8,"o":28.01,"t":"2026-10-20T18:40:00Z","v":2301,"vw":28.003608},{"c":28.02,"h":28.03,"l":28.01,"n":6,"o":28.01,"t":"2026-10-20T18:50:00Z","v":2668,"vw":28.015622},{"c":28.01,"h":28.01,"l":28.01,"n":6,"o":28.01,"t":"2026-10-20T18:55:00Z","v":383,"vw":28.01},{"c":28.02,"h":28.02,"l":28,"n":7,"o":28,"t":"2026-10-20T19:00:00Z","v":911,"vw":28.015556},{"c":28.025,"h":28.025,"l":27.995,"n":8,"o":27.995,"t":"2026-10-20T19:15:00Z","v":7585,"vw":28.022244},{"c":28.02,"h":28.02,"l":28.02,"n":4,"o":28.02,"t":"2026-10-20T19:20:00Z","v":172,"vw":28.02},{"c":28.02,"h":28.02,"l":28.02,"n":3,"o":28.02,"t":"2026-10-20T19:25:00Z","v":1860,"vw":28.02},{"c":28,"h":28.02,"l":28,"n":7,"o":28.02,"t":"2026-10-20T19:30:00Z","v":469,"vw":28.008473},{"c":27.975,"h":27.9792,"l":27.975,"n":8,"o":27.975,"t":"2026-10-20T19:35:00Z","v":1566,"vw":27.976706},{"c":27.995,"h":27.995,"l":27.995,"n":1,"o":27.995,"t":"2026-10-20T19:45:00Z","v":2398,"vw":27.995},{"c":28.02,"h":28.02,"l":28.02,"n":2,"o":28.02,"t":"2026-10-20T19:50:00Z","v":1110,"vw":28.02},{"c":28.01,"h":28.025,"l":27.98,"n":42,"o":28,"t":"2026-10-20T19:55:00Z","v":10693,"vw":28.005586},{"c":27.98,"h":27.98,"l":27.98,"n":5,"o":27.98,"t":"2026-10-20T20:00:00Z","v":158,"vw":27.98},{"c":27.92,"h":27.98,"l":27.92,"n":10,"o":27.98,"t":"2026-10-21T13:25:00Z","v":3033,"vw":27.936671},{"c":27.99,"h":28.005,"l":27.92,"n":16,"o":27.92,"t":"2026-10-21T13:30:00Z","v":6041,"vw":27.930976},{"c":27.915,"h":27.97,"l":27.915,"n":25,"o":27.97,"t":"2026-10-21T13:35:00Z","v":1903,"vw":27.946931},{"c":27.76,"h":27.76,"l":27.76,"n":8,"o":27.76,"t":"2026-10-21T13:45:00Z","v":868,"vw":27.76},{"c":27.711,"h":27.72,"l":27.711,"n":24,"o":27.72,"t":"2026-10-21T13:50:00Z","v":7847,"vw":27.713338},{"c":27.7499,"h":27.7499,"l":27.71,"n":7,"o":27.72,"t":"2026-10-21T13:55:00Z","v":2223,"vw":27.71584},{"c":27.66,"h":27.66,"l":27.65,"n":3,"o":27.65,"t":"2026-10-21T14:00:00Z","v":560,"vw":27.651789},{"c":27.63,"h":27.63,"l":27.63,"n":7,"o":27.63,"t":"2026-10-21T14:05:00Z","v":683,"vw":27.63},{"c":27.635,"h":27.64,"l":27.635,"n":2,"o":27.64,"t":"2026-10-21T14:15:00Z","v":480,"vw":27.637396},{"c":27.699,"h":27.699,"l":27.699,"n":7,"o":27.699,"t":"2026-10-21T14:30:00Z","v":120,"vw":27.699},{"c":27.6901,"h":27.7066,"l":27.69,"n":7,"o":27.7,"t":"2026-10-21T14:35:00Z","v":2449,"vw":27.691983},{"c":27.595,"h":27.595,"l":27.595,"n":2,"o":27.595,"t":"2026-10-21T15:00:00Z","v":195,"vw":27.595},{"c":27.61,"h":27.61,"l":27.61,"n":5,"o":27.61,"t":"2026-10-21T15:10:00Z","v":400,"vw":27.61},{"c":27.65,"h":27.65,"l":27.6201,"n":24,"o":27.6201,"t":"2026-10-21T15:35:00Z","v":1506,"vw":27.640703},{"c":27.649,"h":27.65,"l":27.649,"n":3,"o":27.65,"t":"2026-10-21T15:50:00Z","v":909,"vw":27.649444},{"c":27.6165,"h":27.6165,"l":27.6165,"n":1,"o":27.6165,"t":"2026-10-21T16:00:00Z","v":1303,"vw":27.6165},{"c":27.6,"h":27.6,"l":27.6,"n":3,"o":27.6,"t":"2026-10-21T16:10:00Z","v":204,"vw":27.6},{"c":27.645,"h":27.645,"l":27.62,"n":11,"o":27.62,"t":"2026-10-21T16:15:00Z","v":749,"vw":27.632332},{"c":27.64,"h":27.64,"l":27.64,"n":9,"o":27.64,"t":"2026-10-21T16:20:00Z","v":482,"vw":27.64},{"c":27.66,"h":27.66,"l":27.66,"n":3,"o":27.66,"t":"2026-10-21T16:25:00Z","v":299,"vw":27.66},{"c":27.67,"h":27.67,"l":27.67,"n":3,"o":27.67,"t":"2026-10-21T16:35:00Z","v":102,"vw":27.67},{"c":27.7186,"h":27.7186,"l":27.7186,"n":1,"o":27.7186,"t":"2026-10-21T16:40:00Z","v":280,"vw":27.7186},{"c":27.71,"h":27.71,"l":27.71,"n":1,"o":27.71,"t":"2026-10-21T16:45:00Z","v":2072,"vw":27.71},{"c":27.67,"h":27.67,"l":27.67,"n":2,"o":27.67,"t":"2026-10-21T17:00:00Z","v":331,"vw":27.67},{"c":27.7257,"h":27.7257,"l":27.7257,"n":1,"o":27.7257,"t":"2026-10-21T17:05:00Z","v":2700,"vw":27.7257},{"c":27.6983,"h":27.6983,"l":27.6983,"n":1,"o":27.6983,"t":"2026-10-21T17:10:00Z","v":1242,"vw":27.6983},{"c":27.74,"h":27.74,"l":27.74,"n":3,"o":27.74,"t":"2026-10-21T17:25:00Z","v":185,"vw":27.74},{"c":27.7218,"h":27.7218,"l":27.7218,"n":1,"o":27.7218,"t":"2026-10-21T17:40:00Z","v":200,"vw":27.7218},{"c":27.735,"h":27.745,"l":27.735,"n":3,"o":27.745,"t":"2026-10-21T17:45:00Z","v":442,"vw":27.737559},{"c":27.75,"h":27.75,"l":27.7393,"n":4,"o":27.7393,"t":"2026-10-21T17:50:00Z","v":497,"vw":27.743167},{"c":27.75,"h":27.75,"l":27.75,"n":2,"o":27.75,"t":"2026-10-21T17:55:00Z","v":2963,"vw":27.75},{"c":27.73,"h":27.731,"l":27.73,"n":2,"o":27.731,"t":"2026-10-21T18:00:00Z","v":1335,"vw":27.730586},{"c":27.74,"h":27.75,"l":27.73,"n":14,"o":27.75,"t":"2026-10-21T18:10:00Z","v":74248,"vw":27.739973},{"c":27.76,"h":27.76,"l":27.74,"n":10,"o":27.76,"t":"2026-10-21T18:15:00Z","v":1604,"vw":27.751606},{"c":27.73,"h":27.74,"l":27.72,"n":7,"o":27.74,"t":"2026-10-21T18:20:00Z","v":1631,"vw":27.738061},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-10-21T18:25:00Z","v":18979,"vw":27.75},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-10-21T18:30:00Z","v":543,"vw":27.75},{"c":27.76,"h":27.76,"l":27.76,"n":1,"o":27.76,"t":"2026-10-21T18:35:00Z","v":100,"vw":27.76},{"c":27.78,"h":27.785,"l":27.78,"n":5,"o":27.785,"t":"2026-10-21T18:40:00Z","v":1631,"vw":27.784506},{"c":27.7,"h":27.7,"l":27.7,"n":2,"o":27.7,"t":"2026-10-21T18:45:00Z","v":111,"vw":27.7},{"c":27.69,"h":27.69,"l":27.69,"n":1,"o":27.69,"t":"2026-10-21T18:50:00Z","v":200,"vw":27.69},{"c":27.65,"h":27.65,"l":27.65,"n":7,"o":27.65,"t":"2026-10-21T18:55:00Z","v":253,"vw":27.65},{"c":27.57,"h":27.57,"l":27.56,"n":5,"o":27.56,"t":"2026-10-21T19:00:00Z","v":9122,"vw":27.560223},{"c":27.5942,"h":27.5942,"l":27.5801,"n":3,"o":27.5801,"t":"2026-10-21T19:05:00Z","v":521,"vw":27.588144},{"c":27.55,"h":27.55,"l":27.55,"n":1,"o":27.55,"t":"2026-10-21T19:15:00Z","v":100,"vw":27.55},{"c":27.63,"h":27.63,"l":27.63,"n":2,"o":27.63,"t":"2026-10-21T19:20:00Z","v":218,"vw":27.63},{"c":27.64,"h":27.64,"l":27.63,"n":3,"o":27.63,"t":"2026-10-21T19:25:00Z","v":924,"vw":27.631148},{"c":27.5901,"h":27.64,"l":27.5901,"n":12,"o":27.64,"t":"2026-10-21T19:30:00Z","v":1654,"vw":27.608598},{"c":27.595,"h":27.62,"l":27.59,"n":7,"o":27.5902,"t":"2026-10-21T19:35:00Z","v":1075,"vw":27.597204},{"c":27.57,"h":27.6,"l":27.57,"n":31,"o":27.6,"t":"2026-10-21T19:40:00Z","v":9910,"vw":27.573519},{"c":27.585,"h":27.585,"l":27.585,"n":1,"o":27.585,"t":"2026-10-21T19:45:00Z","v":136,"vw":27.585},{"c":27.58,"h":27.6,"l":27.57,"n":13,"o":27.57,"t":"2026-10-21T19:50:00Z","v":778,"vw":27.585},{"c":27.58,"h":27.59,"l":27.58,"n":40,"o":27.585,"t":"2026-10-21T19:55:00Z","v":3955,"vw":27.586561},{"c":27.58,"h":27.58,"l":27.58,"n":5,"o":27.58,"t":"2026-10-21T20:00:00Z","v":113,"vw":27.58},{"c":27.45,"h":27.57,"l":27.325,"n":65,"o":27.57,"t":"2026-10-22T13:30:00Z","v":10033,"vw":27.405236},{"c":27.27,"h":27.325,"l":27.27,"n":6,"o":27.325,"t":"2026-10-22T13:40:00Z","v":1678,"vw":27.321697},{"c":27.35,"h":27.375,"l":27.315,"n":9,"o":27.315,"t":"2026-10-22T13:45:00Z","v":7595,"vw":27.33633},{"c":27.41,"h":27.43,"l":27.41,"n":21,"o":27.415,"t":"2026-10-22T13:55:00Z","v":1802,"vw":27.426387},{"c":27.34,"h":27.4283,"l":27.31,"n":24,"o":27.4283,"t":"2026-10-22T14:00:00Z","v":1499,"vw":27.358873},{"c":27.25,"h":27.295,"l":27.2315,"n":18,"o":27.27,"t":"2026-10-22T14:05:00Z","v":2939,"vw":27.249801},{"c":27.26,"h":27.26,"l":27.225,"n":22,"o":27.225,"t":"2026-10-22T14:10:00Z","v":1770,"vw":27.240187},{"c":27.19,"h":27.22,"l":27.1815,"n":25,"o":27.22,"t":"2026-10-22T14:15:00Z","v":3871,"vw":27.19881},{"c":27.2,"h":27.21,"l":27.2,"n":4,"o":27.21,"t":"2026-10-22T14:20:00Z","v":239,"vw":27.205},{"c":27.08,"h":27.11,"l":27.08,"n":7,"o":27.1,"t":"2026-10-22T14:25:00Z","v":624,"vw":27.09},{"c":27.065,"h":27.065,"l":27.04,"n":19,"o":27.04,"t":"2026-10-22T14:30:00Z","v":1048,"vw":27.0525},{"c":27.06,"h":27.06,"l":27.04,"n":20,"o":27.05,"t":"2026-10-22T14:35:00Z","v":8752,"vw":27.045585},{"c":27.095,"h":27.11,"l":27.0799,"n":16,"o":27.08,"t":"2026-10-22T14:40:00Z","v":2122,"vw":27.098708},{"c":27.15,"h":27.15,"l":27.11,"n":9,"o":27.11,"t":"2026-10-22T14:45:00Z","v":1441,"vw":27.143462},{"c":27.12,"h":27.12,"l":27.11,"n":12,"o":27.11,"t":"2026-10-22T14:50:00Z","v":1430,"vw":27.114583},{"c":27.08,"h":27.12,"l":27.08,"n":10,"o":27.12,"t":"2026-10-22T14:55:00Z","v":1427,"vw":27.112052},{"c":27.075,"h":27.075,"l":27.0609,"n":11,"o":27.0609,"t":"2026-10-22T15:00:00Z","v":2555,"vw":27.068543},{"c":26.995,"h":27.03,"l":26.99,"n":18,"o":27.03,"t":"2026-10-22T15:05:00Z","v":1445,"vw":27.007819},{"c":27.03,"h":27.04,"l":26.995,"n":23,"o":27,"t":"2026-10-22T15:10:00Z","v":2097,"vw":27.003334},{"c":27.06,"h":27.065,"l":27.015,"n":16,"o":27.015,"t":"2026-10-22T15:15:00Z","v":1403,"vw":27.039642},{"c":27.025,"h":27.05,"l":27.01,"n":11,"o":27.05,"t":"2026-10-22T15:20:00Z","v":1401,"vw":27.018846},{"c":26.96,"h":27.03,"l":26.96,"n":10,"o":27,"t":"2026-10-22T15:25:00Z","v":1969,"vw":26.980526},{"c":27.005,"h":27.005,"l":26.96,"n":19,"o":26.975,"t":"2026-10-22T15:30:00Z","v":2223,"vw":26.970476},{"c":27.02,"h":27.02,"l":26.98,"n":24,"o":27,"t":"2026-10-22T15:35:00Z","v":3471,"vw":27.007442},{"c":27.03,"h":27.06,"l":27.03,"n":8,"o":27.03,"t":"2026-10-22T15:40:00Z","v":1345,"vw":27.037342},{"c":27.03,"h":27.035,"l":27.03,"n":8,"o":27.03,"t":"2026-10-22T15:45:00Z","v":1100,"vw":27.030909},{"c":27.09,"h":27.09,"l":27.025,"n":17,"o":27.025,"t":"2026-10-22T15:50:00Z","v":1899,"vw":27.063003},{"c":27.165,"h":27.2,"l":27.145,"n":15,"o":27.145,"t":"2026-10-22T16:00:00Z","v":1819,"vw":27.155984},{"c":27.12,"h":27.12,"l":27.1,"n":14,"o":27.1,"t":"2026-10-22T16:05:00Z","v":4458,"vw":27.108149},{"c":27.12,"h":27.125,"l":27.1015,"n":9,"o":27.125,"t":"2026-10-22T16:10:00Z","v":3140,"vw":27.123877},{"c":27.11,"h":27.13,"l":27.11,"n":11,"o":27.13,"t":"2026-10-22T16:15:00Z","v":2766,"vw":27.123577},{"c":27.13,"h":27.13,"l":27.12,"n":8,"o":27.13,"t":"2026-10-22T16:20:00Z","v":1923,"vw":27.126316},{"c":27.1,"h":27.13,"l":27.1,"n":7,"o":27.13,"t":"2026-10-22T16:25:00Z","v":1393,"vw":27.113846},{"c":27.105,"h":27.105,"l":27.08,"n":16,"o":27.09,"t":"2026-10-22T16:30:00Z","v":2153,"vw":27.093684},{"c":27.07,"h":27.105,"l":27.07,"n":4,"o":27.105,"t":"2026-10-22T16:35:00Z","v":1435,"vw":27.08408},{"c":27.105,"h":27.105,"l":27.09,"n":7,"o":27.09,"t":"2026-10-22T16:40:00Z","v":1500,"vw":27.099},{"c":27.09,"h":27.09,"l":27.085,"n":11,"o":27.085,"t":"2026-10-22T16:45:00Z","v":928,"vw":27.088333},{"c":27.09,"h":27.1,"l":27.09,"n":2,"o":27.1,"t":"2026-10-22T16:50:00Z","v":1000,"vw":27.095},{"c":27.13,"h":27.13,"l":27.115,"n":11,"o":27.115,"t":"2026-10-22T16:55:00Z","v":1564,"vw":27.122},{"c":27.105,"h":27.105,"l":27.09,"n":10,"o":27.09,"t":"2026-10-22T17:05:00Z","v":1575,"vw":27.1},{"c":27.1301,"h":27.155,"l":27.12,"n":13,"o":27.12,"t":"2026-10-22T17:10:00Z","v":1627,"vw":27.132108},{"c":27.17,"h":27.175,"l":27.1515,"n":10,"o":27.1515,"t":"2026-10-22T17:15:00Z","v":1504,"vw":27.162822},{"c":27.12,"h":27.1605,"l":27.12,"n":17,"o":27.1605,"t":"2026-10-22T17:20:00Z","v":2662,"vw":27.145808},{"c":27.145,"h":27.15,"l":27.12,"n":13,"o":27.13,"t":"2026-10-22T17:25:00Z","v":6769,"vw":27.134404},{"c":27.12,"h":27.13,"l":27.12,"n":14,"o":27.13,"t":"2026-10-22T17:30:00Z","v":949,"vw":27.1275},{"c":27.095,"h":27.095,"l":27.07,"n":12,"o":27.09,"t":"2026-10-22T17:35:00Z","v":2104,"vw":27.08191},{"c":27.0841,"h":27.1034,"l":27.04,"n":11,"o":27.1034,"t":"2026-10-22T17:40:00Z","v":1667,"vw":27.066603},{"c":27.07,"h":27.075,"l":27.05,"n":31,"o":27.075,"t":"2026-10-22T17:45:00Z","v":2798,"vw":27.059248},{"c":27.055,"h":27.0696,"l":27.05,"n":18,"o":27.065,"t":"2026-10-22T17:50:00Z","v":2172,"vw":27.056942},{"c":27.07,"h":27.07,"l":27.05,"n":11,"o":27.06,"t":"2026-10-22T17:55:00Z","v":1846,"vw":27.05826},{"c":26.97,"h":27.025,"l":26.97,"n":8,"o":27.025,"t":"2026-10-22T18:00:00Z","v":1630,"vw":27.006875},{"c":27.035,"h":27.035,"l":27,"n":24,"o":27,"t":"2026-10-22T18:05:00Z","v":3051,"vw":27.018781},{"c":27.05,"h":27.05,"l":27.01,"n":8,"o":27.02,"t":"2026-10-22T18:10:00Z","v":1846,"vw":27.024445},{"c":27.062,"h":27.062,"l":27.03,"n":24,"o":27.05,"t":"2026-10-22T18:15:00Z","v":2611,"vw":27.048478},{"c":27.06,"h":27.095,"l":27.06,"n":26,"o":27.072,"t":"2026-10-22T18:20:00Z","v":4770,"vw":27.076295},{"c":27.075,"h":27.075,"l":27.05,"n":12,"o":27.06,"t":"2026-10-22T18:25:00Z","v":1451,"vw":27.059012},{"c":27.07,"h":27.07,"l":27.07,"n":1,"o":27.07,"t":"2026-10-22T18:30:00Z","v":100,"vw":27.07},{"c":27.07,"h":27.07,"l":27.05,"n":127,"o":27.05,"t":"2026-10-22T18:35:00Z","v":2371,"vw":27.059858},{"c":27.1008,"h":27.1008,"l":27.085,"n":8,"o":27.085,"t":"2026-10-22T18:45:00Z","v":872,"vw":27.094593},{"c":27.095,"h":27.095,"l":27.095,"n":5,"o":27.095,"t":"2026-10-22T18:50:00Z","v":1237,"vw":27.095},{"c":27.12,"h":27.12,"l":27.12,"n":3,"o":27.12,"t":"2026-10-22T18:55:00Z","v":200,"vw":27.12},{"c":27.12,"h":27.12,"l":27.12,"n":3,"o":27.12,"t":"2026-10-22T19:05:00Z","v":135,"vw":27.12},{"c":27.18,"h":27.18,"l":27.101,"n":49,"o":27.1195,"t":"2026-10-22T19:10:00Z","v":2707,"vw":27.121994},{"c":27.14,"h":27.14,"l":27.134,"n":8,"o":27.134,"t":"2026-10-22T19:15:00Z","v":342,"vw":27.137436},{"c":27.18,"h":27.18,"l":27.131,"n":10,"o":27.131,"t":"2026-10-22T19:25:00Z","v":4668,"vw":27.172887},{"c":27.15,"h":27.16,"l":27.15,"n":5,"o":27.16,"t":"2026-10-22T19:30:00Z","v":1480,"vw":27.155209},{"c":27.125,"h":27.13,"l":27.11,"n":14,"o":27.13,"t":"2026-10-22T19:35:00Z","v":1553,"vw":27.118127},{"c":27.11,"h":27.13,"l":27.09,"n":20,"o":27.125,"t":"2026-10-22T19:40:00Z","v":10020,"vw":27.111354},{"c":27.15,"h":27.17,"l":27.145,"n":29,"o":27.15,"t":"2026-10-22T19:50:00Z","v":9373,"vw":27.158235},{"c":27.2,"h":27.205,"l":27.15,"n":37,"o":27.15,"t":"2026-10-22T19:55:00Z","v":5418,"vw":27.170682},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-22T23:20:00Z","v":500,"vw":27.5}],"history":[{"c":31.9,"h":32.26,"l":31.82,"n":882,"o":32.26,"t":"2024-10-21T04:00:00Z","v":42002,"vw":31.971795},{"c":31.83,"h":31.9861,"l":31.74,"n":627,"o":31.74,"t":"2024-10-22T04:00:00Z","v":41544,"vw":31.877555},{"c":31.98,"h":32.0025,"l":31.8,"n":471,"o":31.8,"t":"2024-10-23T04:00:00Z","v":49955,"vw":31.891627},{"c":31.966,"h":32.08,"l":31.91,"n":405,"o":31.98,"t":"2024-10-24T04:00:00Z","v":25700,"vw":32.002133},{"c":32.4,"h":33.07,"l":32.4,"n":580,"o":32.66,"t":"2024-10-25T04:00:00Z","v":67967,"vw":32.556429},{"c":32.61,"h":32.8881,"l":32.4,"n":647,"o":32.4,"t":"2024-10-28T04:00:00Z","v":41277,"vw":32.703467},{"c":32.14,"h":32.45,"l":32.13,"n":564,"o":32.34,"t":"2024-10-29T04:00:00Z","v":33629,"vw":32.307063},{"c":32.1,"h":32.36,"l":32.08,"n":433,"o":32.08,"t":"2024-10-30T04:00:00Z","v":33516,"vw":32.242986},{"c":31.77,"h":32.01,"l":31.765,"n":542,"o":31.87,"t":"2024-10-31T04:00:00Z","v":42562,"vw":31.883413},{"c":31.24,"h":31.81,"l":31.24,"n":545,"o":31.81,"t":"2024-11-01T04:00:00Z","v":76854,"vw":31.4389},{"c":31.38,"h":31.4888,"l":31.2581,"n":460,"o":31.39,"t":"2024-11-04T05:00:00Z","v":25040,"vw":31.377193},{"c":31.78,"h":31.8,"l":31.37,"n":634,"o":31.37,"t":"2024-11-05T05:00:00Z","v":47328,"vw":31.64952},{"c":30.59,"h":31.18,"l":30.47,"n":1300,"o":31.18,"t":"2024-11-06T05:00:00Z","v":229112,"vw":30.580686},{"c":31.07,"h":31.13,"l":30.71,"n":824,"o":30.71,"t":"2024-11-07T05:00:00Z","v":38870,"vw":30.968753},{"c":31.29,"h":31.32,"l":31.02,"n":741,"o":31.02,"t":"2024-11-08T05:00:00Z","v":67730,"vw":31.250434},{"c":31.2,"h":31.51,"l":31.1701,"n":448,"o":31.41,"t":"2024-11-11T05:00:00Z","v":44174,"vw":31.255987},{"c":30.68,"h":31.04,"l":30.6,"n":1132,"o":31.04,"t":"2024-11-12T05:00:00Z","v":120216,"vw":30.691763},{"c":30.6,"h":31,"l":30.58,"n":608,"o":30.96,"t":"2024-11-13T05:00:00Z","v":85797,"vw":30.715441},{"c":30.56,"h":30.7578,"l":30.53,"n":562,"o":30.74,"t":"2024-11-14T05:00:00Z","v":38424,"vw":30.653364},{"c":30.52,"h":30.63,"l":30.38,"n":782,"o":30.46,"t":"2024-11-15T05:00:00Z","v":71202,"vw":30.522167},{"c":30.94,"h":30.94,"l":30.52,"n":460,"o":30.52,"t":"2024-11-18T05:00:00Z","v":33033,"vw":30.740991},{"c":30.93,"h":31.0649,"l":30.62,"n":450,"o":30.74,"t":"2024-11-19T05:00:00Z","v":26916,"vw":30.896553},{"c":30.76,"h":30.82,"l":30.67,"n":461,"o":30.82,"t":"2024-11-20T05:00:00Z","v":80145,"vw":30.715789},{"c":30.92,"h":30.99,"l":30.61,"n":413,"o":30.77,"t":"2024-11-21T05:00:00Z","v":39563,"vw":30.892191},{"c":31.16,"h":31.225,"l":30.91,"n":419,"o":30.91,"t":"2024-11-22T05:00:00Z","v":31927,"vw":31.117637},{"c":31.78,"h":31.79,"l":31.44,"n":453,"o":31.44,"t":"2024-11-25T05:00:00Z","v":36448,"vw":31.602904},{"c":31.76,"h":31.8,"l":31.5895,"n":453,"o":31.71,"t":"2024-11-26T05:00:00Z","v":112415,"vw":31.69733},{"c":32.02,"h":32.1668,"l":31.92,"n":398,"o":31.92,"t":"2024-11-27T05:00:00Z","v":31448,"vw":32.069455},{"c":32.08,"h":32.22,"l":32.08,"n":218,"o":32.08,"t":"2024-11-29T05:00:00Z","v":10614,"vw":32.171108},{"c":31.81,"h":31.99,"l":31.66,"n":597,"o":31.99,"t":"2024-12-02T05:00:00Z","v":89293,"vw":31.810458},{"c":31.68,"h":31.8766,"l":31.66,"n":463,"o":31.79,"t":"2024-12-03T05:00:00Z","v":36982,"vw":31.776546},{"c":31.67,"h":31.73,"l":31.5754,"n":522,"o":31.62,"t":"2024-12-04T05:00:00Z","v":33316,"vw":31.647053},{"c":31.85,"h":31.85,"l":31.63,"n":825,"o":31.68,"t":"2024-12-05T05:00:00Z","v":62347,"vw":31.758712},{"c":31.98,"h":32,"l":31.77,"n":476,"o":32,"t":"2024-12-06T05:00:00Z","v":32747,"vw":31.869594},{"c":31.8,"h":32.26,"l":31.74,"n":1277,"o":32.09,"t":"2024-12-09T05:00:00Z","v":116204,"vw":31.942255},{"c":31.2,"h":31.6,"l":31.155,"n":509,"o":31.6,"t":"2024-12-10T05:00:00Z","v":28095,"vw":31.335448},{"c":31.32,"h":31.39,"l":31.1,"n":383,"o":31.32,"t":"2024-12-11T05:00:00Z","v":38686,"vw":31.302734},{"c":31.185,"h":31.3939,"l":31.17,"n":1288,"o":31.2,"t":"2024-12-12T05:00:00Z","v":108971,"vw":31.268253},{"c":31.02,"h":31.2563,"l":31.01,"n":624,"o":31.22,"t":"2024-12-13T05:00:00Z","v":45770,"vw":31.08727},{"c":30.76,"h":31.015,"l":30.76,"n":499,"o":30.96,"t":"2024-12-16T05:00:00Z","v":69555,"vw":30.929854},{"c":30.645,"h":30.89,"l":30.52,"n":831,"o":30.63,"t":"2024-12-17T05:00:00Z","v":64596,"vw":30.763165},{"c":29.54,"h":30.64,"l":29.54,"n":838,"o":30.63,"t":"2024-12-18T05:00:00Z","v":79648,"vw":30.3256},{"c":29.34,"h":29.7583,"l":29.31,"n":1109,"o":29.66,"t":"2024-12-19T05:00:00Z","v":116349,"vw":29.539635},{"c":29.66,"h":29.96,"l":29.28,"n":1326,"o":29.28,"t":"2024-12-20T05:00:00Z","v":146823,"vw":29.776238},{"c":29.68,"h":29.7,"l":29.4765,"n":904,"o":29.55,"t":"2024-12-23T05:00:00Z","v":124282,"vw":29.581241},{"c":29.86,"h":29.88,"l":29.66,"n":395,"o":29.69,"t":"2024-12-24T05:00:00Z","v":37696,"vw":29.758421},{"c":29.88,"h":29.93,"l":29.6974,"n":580,"o":29.78,"t":"2024-12-26T05:00:00Z","v":53985,"vw":29.868049},{"c":29.82,"h":29.8756,"l":29.66,"n":367,"o":29.66,"t":"2024-12-27T05:00:00Z","v":33358,"vw":29.822734},{"c":29.801,"h":29.845,"l":29.51,"n":612,"o":29.68,"t":"2024-12-30T05:00:00Z","v":61808,"vw":29.682191},{"c":29.98,"h":30.0756,"l":29.721,"n":638,"o":29.87,"t":"2024-12-31T05:00:00Z","v":53323,"vw":29.897196},{"c":29.87,"h":30.11,"l":29.8044,"n":1222,"o":30.1,"t":"2025-01-02T05:00:00Z","v":111446,"vw":29.985323},{"c":30.21,"h":30.2863,"l":29.92,"n":482,"o":29.99,"t":"2025-01-03T05:00:00Z","v":37058,"vw":30.177153},{"c":30.09,"h":30.54,"l":30.06,"n":501,"o":30.36,"t":"2025-01-06T05:00:00Z","v":39413,"vw":30.316029},{"c":29.9,"h":30.3981,"l":29.8911,"n":720,"o":30.3,"t":"2025-01-07T05:00:00Z","v":63789,"vw":30.082368},{"c":30.13,"h":30.198,"l":29.7,"n":539,"o":29.8,"t":"2025-01-08T05:00:00Z","v":66407,"vw":30.036787},{"c":29.09,"h":29.86,"l":29.07,"n":1421,"o":29.79,"t":"2025-01-10T05:00:00Z","v":147891,"vw":29.269467},{"c":28.69,"h":28.91,"l":28.46,"n":819,"o":28.87,"t":"2025-01-13T05:00:00Z","v":119021,"vw":28.662247},{"c":28.9,"h":29.0027,"l":28.7147,"n":599,"o":28.86,"t":"2025-01-14T05:00:00Z","v":43285,"vw":28.88647},{"c":29.24,"h":29.6837,"l":29.2,"n":1034,"o":29.64,"t":"2025-01-15T05:00:00Z","v":247103,"vw":29.278396},{"c":30.04,"h":30.04,"l":29.3,"n":638,"o":29.3,"t":"2025-01-16T05:00:00Z","v":137305,"vw":29.919257},{"c":30.22,"h":30.392,"l":30.2085,"n":721,"o":30.27,"t":"2025-01-17T05:00:00Z","v":66042,"vw":30.308849},{"c":30.669,"h":30.69,"l":30.48,"n":775,"o":30.48,"t":"2025-01-21T05:00:00Z","v":77174,"vw":30.587507},{"c":30.06,"h":30.66,"l":30.06,"n":670,"o":30.66,"t":"2025-01-22T05:00:00Z","v":58920,"vw":30.327606},{"c":30.385,"h":30.385,"l":29.9356,"n":670,"o":30.13,"t":"2025-01-23T05:00:00Z","v":51610,"vw":30.184267},{"c":30.47,"h":30.7104,"l":30.46,"n":694,"o":30.47,"t":"2025-01-24T05:00:00Z","v":93271,"vw":30.576861},{"c":29.785,"h":30.04,"l":29.385,"n":1156,"o":30.01,"t":"2025-01-27T05:00:00Z","v":104763,"vw":29.528115},{"c":29.45,"h":29.67,"l":29.0922,"n":536,"o":29.67,"t":"2025-01-28T05:00:00Z","v":41715,"vw":29.353893},{"c":29.24,"h":29.58,"l":29.06,"n":577,"o":29.46,"t":"2025-01-29T05:00:00Z","v":41623,"vw":29.333468},{"c":29.6,"h":29.7087,"l":29.368,"n":363,"o":29.47,"t":"2025-01-30T05:00:00Z","v":28462,"vw":29.598237},{"c":29.38,"h":29.815,"l":29.35,"n":772,"o":29.55,"t":"2025-01-31T05:00:00Z","v":152590,"vw":29.446589},{"c":29.4576,"h":29.5181,"l":29.02,"n":702,"o":29.03,"t":"2025-02-03T05:00:00Z","v":54546,"vw":29.340328},{"c":29.66,"h":29.6889,"l":29.32,"n":674,"o":29.51,"t":"2025-02-04T05:00:00Z","v":60431,"vw":29.57099},{"c":30.09,"h":30.16,"l":29.68,"n":686,"o":29.8,"t":"2025-02-05T05:00:00Z","v":49073,"vw":29.991153},{"c":30.3,"h":30.3,"l":30.12,"n":512,"o":30.22,"t":"2025-02-06T05:00:00Z","v":34124,"vw":30.218916},{"c":30.17,"h":30.45,"l":30.0225,"n":532,"o":30.37,"t":"2025-02-07T05:00:00Z","v":41912,"vw":30.176118},{"c":30.36,"h":30.43,"l":30.17,"n":528,"o":30.38,"t":"2025-02-10T05:00:00Z","v":32404,"vw":30.328936},{"c":30.91,"h":30.91,"l":30.31,"n":557,"o":30.31,"t":"2025-02-11T05:00:00Z","v":46463,"vw":30.646246},{"c":30.6606,"h":30.7966,"l":30.42,"n":481,"o":30.43,"t":"2025-02-12T05:00:00Z","v":59381,"vw":30.68006},{"c":30.82,"h":30.8588,"l":30.48,"n":391,"o":30.56,"t":"2025-02-13T05:00:00Z","v":50675,"vw":30.741619},{"c":30.96,"h":31.26,"l":30.96,"n":910,"o":31.2,"t":"2025-02-14T05:00:00Z","v":26140,"vw":31.116695},{"c":31.07,"h":31.2971,"l":30.94,"n":794,"o":31.1,"t":"2025-02-18T05:00:00Z","v":38540,"vw":31.108962},{"c":31.2,"h":31.31,"l":30.99,"n":723,"o":30.99,"t":"2025-02-19T05:00:00Z","v":42327,"vw":31.186484},{"c":31.94,"h":31.95,"l":31.4127,"n":1206,"o":31.6,"t":"2025-02-20T05:00:00Z","v":81275,"vw":31.622348},{"c":31.4,"h":32.15,"l":31.31,"n":1046,"o":32.15,"t":"2025-02-21T05:00:00Z","v":61220,"vw":31.762925},{"c":30.94,"h":31.19,"l":30.69,"n":1166,"o":31.19,"t":"2025-02-24T05:00:00Z","v":53898,"vw":30.992175},{"c":31.11,"h":31.43,"l":31.013,"n":610,"o":31.11,"t":"2025-02-25T05:00:00Z","v":48769,"vw":31.180109},{"c":31.06,"h":31.3536,"l":30.9903,"n":616,"o":31.25,"t":"2025-02-26T05:00:00Z","v":53617,"vw":31.18325},{"c":31.01,"h":31.2,"l":30.94,"n":507,"o":30.99,"t":"2025-02-27T05:00:00Z","v":36494,"vw":31.045039},{"c":31.07,"h":31.086,"l":30.7856,"n":446,"o":30.93,"t":"2025-02-28T05:00:00Z","v":22435,"vw":30.958264},{"c":30.73,"h":31.1,"l":30.67,"n":463,"o":31.1,"t":"2025-03-03T05:00:00Z","v":31881,"vw":30.880133},{"c":31.11,"h":31.43,"l":30.7627,"n":829,"o":31.05,"t":"2025-03-04T05:00:00Z","v":62885,"vw":30.992186},{"c":31.5186,"h":31.6,"l":31.13,"n":887,"o":31.13,"t":"2025-03-05T05:00:00Z","v":55726,"vw":31.397205},{"c":30.52,"h":31.09,"l":30.5001,"n":820,"o":31.09,"t":"2025-03-06T05:00:00Z","v":70000,"vw":30.701296},{"c":30.7,"h":30.7697,"l":30.2645,"n":680,"o":30.49,"t":"2025-03-07T05:00:00Z","v":51711,"vw":30.560178},{"c":30.295,"h":30.69,"l":30.14,"n":1006,"o":30.57,"t":"2025-03-10T04:00:00Z","v":32908,"vw":30.467672},{"c":30.45,"h":30.6595,"l":30.2,"n":1098,"o":30.44,"t":"2025-03-11T04:00:00Z","v":47171,"vw":30.39508},{"c":30.39,"h":30.61,"l":30.2077,"n":851,"o":30.61,"t":"2025-03-12T04:00:00Z","v":224248,"vw":30.349581},{"c":30.02,"h":30.3271,"l":29.9499,"n":603,"o":30.26,"t":"2025-03-13T04:00:00Z","v":48548,"vw":30.138861},{"c":30.64,"h":30.65,"l":30.24,"n":770,"o":30.35,"t":"2025-03-14T04:00:00Z","v":58003,"vw":30.453379},{"c":31.1,"h":31.255,"l":30.7,"n":488,"o":30.7,"t":"2025-03-17T04:00:00Z","v":44425,"vw":31.112803},{"c":30.73,"h":30.98,"l":30.63,"n":625,"o":30.89,"t":"2025-03-18T04:00:00Z","v":21079,"vw":30.764373},{"c":30.45,"h":30.66,"l":30.15,"n":631,"o":30.32,"t":"2025-03-19T04:00:00Z","v":31427,"vw":30.358833},{"c":30.22,"h":30.3655,"l":30.14,"n":377,"o":30.29,"t":"2025-03-20T04:00:00Z","v":34728,"vw":30.277257},{"c":30.03,"h":30.25,"l":29.94,"n":522,"o":30.06,"t":"2025-03-21T04:00:00Z","v":32800,"vw":30.12732},{"c":30.26,"h":30.39,"l":30.14,"n":465,"o":30.14,"t":"2025-03-24T04:00:00Z","v":25666,"vw":30.257366},{"c":29.85,"h":30.17,"l":29.75,"n":605,"o":30.17,"t":"2025-03-25T04:00:00Z","v":51339,"vw":29.93949},{"c":29.76,"h":30.0797,"l":29.661,"n":567,"o":29.92,"t":"2025-03-26T04:00:00Z","v":26728,"vw":29.805085},{"c":29.58,"h":29.8247,"l":29.5,"n":621,"o":29.73,"t":"2025-03-27T04:00:00Z","v":37526,"vw":29.661681},{"c":29.27,"h":29.62,"l":29.09,"n":618,"o":29.62,"t":"2025-03-28T04:00:00Z","v":58919,"vw":29.24599},{"c":29.35,"h":29.52,"l":28.93,"n":953,"o":29.06,"t":"2025-03-31T04:00:00Z","v":78543,"vw":29.238181},{"c":29.52,"h":29.55,"l":29.235,"n":608,"o":29.44,"t":"2025-04-01T04:00:00Z","v":26232,"vw":29.425166},{"c":29.79,"h":29.86,"l":29.47,"n":617,"o":29.47,"t":"2025-04-02T04:00:00Z","v":26303,"vw":29.683554},{"c":29.42,"h":29.81,"l":29.3,"n":654,"o":29.55,"t":"2025-04-03T04:00:00Z","v":61883,"vw":29.443937},{"c":27.94,"h":29.028,"l":27.93,"n":1470,"o":29.01,"t":"2025-04-04T04:00:00Z","v":148167,"vw":28.215948},{"c":27.16,"h":28.23,"l":26.59,"n":908,"o":27.2,"t":"2025-04-07T04:00:00Z","v":115152,"vw":27.194738},{"c":26.53,"h":27.78,"l":26.23,"n":976,"o":27.78,"t":"2025-04-08T04:00:00Z","v":95565,"vw":27.004928},{"c":28.18,"h":28.26,"l":26,"n":974,"o":26.39,"t":"2025-04-09T04:00:00Z","v":114627,"vw":26.866454},{"c":27.68,"h":28.075,"l":27.1,"n":496,"o":27.79,"t":"2025-04-10T04:00:00Z","v":36044,"vw":27.576439},{"c":28.2,"h":28.2525,"l":27.55,"n":598,"o":27.7,"t":"2025-04-11T04:00:00Z","v":33470,"vw":27.929112},{"c":28.6,"h":28.7,"l":28.3314,"n":593,"o":28.46,"t":"2025-04-14T04:00:00Z","v":32999,"vw":28.569437},{"c":28.77,"h":29.02,"l":28.68,"n":507,"o":28.82,"t":"2025-04-15T04:00:00Z","v":31484,"vw":28.873509},{"c":28.74,"h":28.96,"l":28.54,"n":603,"o":28.71,"t":"2025-04-16T04:00:00Z","v":45675,"vw":28.699784},{"c":29.24,"h":29.4235,"l":28.92,"n":537,"o":28.92,"t":"2025-04-17T04:00:00Z","v":21903,"vw":29.282931},{"c":28.76,"h":29.16,"l":28.37,"n":620,"o":29.1,"t":"2025-04-21T04:00:00Z","v":38208,"vw":28.73524},{"c":29.17,"h":29.28,"l":28.9,"n":539,"o":29.04,"t":"2025-04-22T04:00:00Z","v":40045,"vw":29.139622},{"c":29.06,"h":29.665,"l":28.92,"n":588,"o":29.58,"t":"2025-04-23T04:00:00Z","v":88865,"vw":29.160673},{"c":29.35,"h":29.51,"l":29.15,"n":379,"o":29.2,"t":"2025-04-24T04:00:00Z","v":30329,"vw":29.38061},{"c":29.69,"h":29.76,"l":29.43,"n":487,"o":29.52,"t":"2025-04-25T04:00:00Z","v":44329,"vw":29.579579},{"c":29.78,"h":29.865,"l":29.59,"n":442,"o":29.61,"t":"2025-04-28T04:00:00Z","v":18895,"vw":29.711712},{"c":30.31,"h":30.43,"l":29.87,"n":533,"o":29.87,"t":"2025-04-29T04:00:00Z","v":1142398,"vw":30.366239},{"c":30.8,"h":30.8275,"l":30.26,"n":640,"o":30.32,"t":"2025-04-30T04:00:00Z","v":99898,"vw":30.481739},{"c":30.95,"h":31.21,"l":30.88,"n":498,"o":30.98,"t":"2025-05-01T04:00:00Z","v":53816,"vw":30.998026},{"c":31.47,"h":31.51,"l":31.2767,"n":452,"o":31.33,"t":"2025-05-02T04:00:00Z","v":34100,"vw":31.415245},{"c":31.74,"h":31.84,"l":31.4744,"n":498,"o":31.53,"t":"2025-05-05T04:00:00Z","v":43104,"vw":31.701629},{"c":31.77,"h":31.95,"l":31.63,"n":803,"o":31.69,"t":"2025-05-06T04:00:00Z","v":65224,"vw":31.801188},{"c":31.39,"h":31.65,"l":31.282,"n":892,"o":31.64,"t":"2025-05-07T04:00:00Z","v":56836,"vw":31.499358},{"c":31.05,"h":31.43,"l":31.04,"n":478,"o":31.43,"t":"2025-05-08T04:00:00Z","v":34407,"vw":31.283318},{"c":31.19,"h":31.32,"l":31.11,"n":622,"o":31.21,"t":"2025-05-09T04:00:00Z","v":38856,"vw":31.231057},{"c":31.05,"h":31.6,"l":30.94,"n":576,"o":31.6,"t":"2025-05-12T04:00:00Z","v":54860,"vw":31.123088},{"c":30.77,"h":31.07,"l":30.68,"n":536,"o":31.05,"t":"2025-05-13T04:00:00Z","v":31039,"vw":30.802153},{"c":30.68,"h":30.81,"l":30.5701,"n":385,"o":30.81,"t":"2025-05-14T04:00:00Z","v":35184,"vw":30.662721},{"c":31.175,"h":31.18,"l":30.65,"n":781,"o":30.67,"t":"2025-05-15T04:00:00Z","v":69135,"vw":30.87868},{"c":31.4633,"h":31.4633,"l":31.2103,"n":405,"o":31.23,"t":"2025-05-16T04:00:00Z","v":22845,"vw":31.325512},{"c":31.56,"h":31.58,"l":31.24,"n":361,"o":31.27,"t":"2025-05-19T04:00:00Z","v":25063,"vw":31.467755},{"c":31.5204,"h":31.5599,"l":31.38,"n":377,"o":31.49,"t":"2025-05-20T04:00:00Z","v":26113,"vw":31.466575},{"c":31.29,"h":31.72,"l":31.25,"n":552,"o":31.41,"t":"2025-05-21T04:00:00Z","v":32083,"vw":31.452765},{"c":31.1,"h":31.225,"l":30.97,"n":586,"o":31.14,"t":"2025-05-22T04:00:00Z","v":57498,"vw":31.099063},{"c":31.15,"h":31.2565,"l":30.92,"n":560,"o":30.99,"t":"2025-05-23T04:00:00Z","v":36290,"vw":31.114361},{"c":31.4679,"h":31.62,"l":31.3,"n":514,"o":31.35,"t":"2025-05-27T04:00:00Z","v":31603,"vw":31.504034},{"c":31.12,"h":31.27,"l":31.064,"n":356,"o":31.25,"t":"2025-05-28T04:00:00Z","v":45375,"vw":31.149718},{"c":31.43,"h":31.455,"l":31.2,"n":457,"o":31.33,"t":"2025-05-29T04:00:00Z","v":35097,"vw":31.317343},{"c":31.3656,"h":31.406,"l":31.09,"n":352,"o":31.26,"t":"2025-05-30T04:00:00Z","v":18799,"vw":31.278194},{"c":31.5,"h":31.5,"l":31.0917,"n":419,"o":31.23,"t":"2025-06-02T04:00:00Z","v":31250,"vw":31.341516},{"c":31.57,"h":31.57,"l":31.3,"n":389,"o":31.43,"t":"2025-06-03T04:00:00Z","v":34276,"vw":31.440679},{"c":31.813,"h":31.9067,"l":31.5,"n":347,"o":31.57,"t":"2025-06-04T04:00:00Z","v":27048,"vw":31.774974},{"c":31.75,"h":31.93,"l":31.6701,"n":399,"o":31.84,"t":"2025-06-05T04:00:00Z","v":20573,"vw":31.795206},{"c":31.62,"h":31.7567,"l":31.62,"n":286,"o":31.73,"t":"2025-06-06T04:00:00Z","v":19949,"vw":31.679242},{"c":31.74,"h":31.88,"l":31.62,"n":605,"o":31.75,"t":"2025-06-09T04:00:00Z","v":42833,"vw":31.800774},{"c":31.99,"h":32.01,"l":31.75,"n":475,"o":31.93,"t":"2025-06-10T04:00:00Z","v":40228,"vw":31.909058},{"c":31.89,"h":32.1378,"l":31.771,"n":516,"o":32.07,"t":"2025-06-11T04:00:00Z","v":48051,"vw":31.954372},{"c":32.04,"h":32.065,"l":31.9,"n":533,"o":31.9,"t":"2025-06-12T04:00:00Z","v":22892,"vw":31.994573},{"c":31.71,"h":31.8289,"l":31.5144,"n":468,"o":31.74,"t":"2025-06-13T04:00:00Z","v":33175,"vw":31.696269},{"c":31.96,"h":32.1396,"l":31.88,"n":380,"o":31.92,"t":"2025-06-16T04:00:00Z","v":42419,"vw":31.998153},{"c":31.85,"h":31.98,"l":31.7,"n":560,"o":31.9,"t":"2025-06-17T04:00:00Z","v":58757,"vw":31.784659},{"c":31.9,"h":32.05,"l":31.7912,"n":381,"o":31.83,"t":"2025-06-18T04:00:00Z","v":31884,"vw":31.936705},{"c":31.94,"h":32.255,"l":31.94,"n":447,"o":32.18,"t":"2025-06-20T04:00:00Z","v":27212,"vw":32.134621},{"c":32.53,"h":32.53,"l":32.09,"n":483,"o":32.09,"t":"2025-06-23T04:00:00Z","v":30405,"vw":32.359559},{"c":32.81,"h":32.945,"l":32.46,"n":436,"o":32.63,"t":"2025-06-24T04:00:00Z","v":35881,"vw":32.749885},{"c":31.96,"h":32.67,"l":31.96,"n":429,"o":32.67,"t":"2025-06-25T04:00:00Z","v":32488,"vw":32.436206},{"c":31.55,"h":31.89,"l":30.9805,"n":534,"o":31.88,"t":"2025-06-26T04:00:00Z","v":49930,"vw":31.438842},{"c":32.03,"h":32.15,"l":31.54,"n":471,"o":31.7,"t":"2025-06-27T04:00:00Z","v":43197,"vw":31.919307},{"c":32.32,"h":32.36,"l":31.9,"n":490,"o":32.11,"t":"2025-06-30T04:00:00Z","v":44045,"vw":32.126255},{"c":32.316,"h":32.3701,"l":32.205,"n":513,"o":32.36,"t":"2025-07-01T04:00:00Z","v":36978,"vw":32.319126},{"c":32.4399,"h":32.47,"l":32.13,"n":447,"o":32.19,"t":"2025-07-02T04:00:00Z","v":27684,"vw":32.305521},{"c":32.5889,"h":32.64,"l":32.3802,"n":232,"o":32.47,"t":"2025-07-03T04:00:00Z","v":15701,"vw":32.474096},{"c":32.15,"h":32.47,"l":31.96,"n":535,"o":32.36,"t":"2025-07-07T04:00:00Z","v":50596,"vw":32.229607},{"c":32,"h":32.0739,"l":31.9129,"n":380,"o":32.03,"t":"2025-07-08T04:00:00Z","v":39130,"vw":31.999064},{"c":32.1,"h":32.13,"l":31.85,"n":420,"o":32.13,"t":"2025-07-09T04:00:00Z","v":38294,"vw":31.986231},{"c":31.96,"h":32.14,"l":31.86,"n":514,"o":32.04,"t":"2025-07-10T04:00:00Z","v":34541,"vw":32.018964},{"c":31.88,"h":32.01,"l":31.795,"n":455,"o":31.93,"t":"2025-07-11T04:00:00Z","v":27368,"vw":31.889609},{"c":32.235,"h":32.29,"l":32.01,"n":408,"o":32.01,"t":"2025-07-14T04:00:00Z","v":38006,"vw":32.197861},{"c":32.31,"h":32.67,"l":32.2401,"n":533,"o":32.65,"t":"2025-07-15T04:00:00Z","v":39012,"vw":32.394223},{"c":32.673,"h":32.69,"l":32.27,"n":847,"o":32.42,"t":"2025-07-16T04:00:00Z","v":54333,"vw":32.555335},{"c":32.93,"h":32.9874,"l":32.68,"n":888,"o":32.68,"t":"2025-07-17T04:00:00Z","v":90759,"vw":32.887979},{"c":33.0731,"h":33.19,"l":32.93,"n":528,"o":33.09,"t":"2025-07-18T04:00:00Z","v":46944,"vw":33.048123},{"c":33.03,"h":33.28,"l":33.03,"n":905,"o":33.19,"t":"2025-07-21T04:00:00Z","v":111678,"vw":33.126812},{"c":33.54,"h":33.54,"l":33.1,"n":842,"o":33.12,"t":"2025-07-22T04:00:00Z","v":75729,"vw":33.285623},{"c":33.6188,"h":33.6699,"l":33.43,"n":516,"o":33.6,"t":"2025-07-23T04:00:00Z","v":37464,"vw":33.54614},{"c":33.23,"h":33.53,"l":33.15,"n":699,"o":33.37,"t":"2025-07-24T04:00:00Z","v":82384,"vw":33.247946},{"c":33.17,"h":33.2,"l":32.91,"n":485,"o":33.2,"t":"2025-07-25T04:00:00Z","v":25140,"vw":33.105035},{"c":32.65,"h":32.98,"l":32.62,"n":692,"o":32.9,"t":"2025-07-28T04:00:00Z","v":58769,"vw":32.814971},{"c":32.45,"h":32.62,"l":32.38,"n":453,"o":32.62,"t":"2025-07-29T04:00:00Z","v":26691,"vw":32.494885},{"c":32.003,"h":32.47,"l":31.84,"n":521,"o":32.38,"t":"2025-07-30T04:00:00Z","v":36722,"vw":32.156483},{"c":31.85,"h":32.2,"l":31.8,"n":590,"o":31.89,"t":"2025-07-31T04:00:00Z","v":71345,"vw":32.030768},{"c":31.62,"h":32.07,"l":31.46,"n":548,"o":31.86,"t":"2025-08-01T04:00:00Z","v":39011,"vw":31.76325},{"c":31.84,"h":31.92,"l":31.7,"n":487,"o":31.76,"t":"2025-08-04T04:00:00Z","v":28216,"vw":31.827263},{"c":31.71,"h":31.95,"l":31.7,"n":486,"o":31.95,"t":"2025-08-05T04:00:00Z","v":40944,"vw":31.776289},{"c":31.4983,"h":31.8,"l":31.4983,"n":451,"o":31.8,"t":"2025-08-06T04:00:00Z","v":36437,"vw":31.66545},{"c":31.67,"h":31.68,"l":31.41,"n":428,"o":31.57,"t":"2025-08-07T04:00:00Z","v":31058,"vw":31.575478},{"c":31.414,"h":31.74,"l":31.39,"n":373,"o":31.74,"t":"2025-08-08T04:00:00Z","v":35773,"vw":31.530823},{"c":31.47,"h":31.58,"l":31.3907,"n":469,"o":31.58,"t":"2025-08-11T04:00:00Z","v":28408,"vw":31.474207},{"c":31.49,"h":31.565,"l":31.193,"n":630,"o":31.44,"t":"2025-08-12T04:00:00Z","v":264019,"vw":31.362143},{"c":31.56,"h":31.7,"l":31.41,"n":645,"o":31.66,"t":"2025-08-13T04:00:00Z","v":61404,"vw":31.553006},{"c":31.06,"h":31.3211,"l":30.89,"n":569,"o":31.26,"t":"2025-08-14T04:00:00Z","v":49491,"vw":31.019472},{"c":31.19,"h":31.3491,"l":31.13,"n":531,"o":31.13,"t":"2025-08-15T04:00:00Z","v":52933,"vw":31.280907},{"c":31.03,"h":31.315,"l":30.9936,"n":580,"o":31.3,"t":"2025-08-18T04:00:00Z","v":38277,"vw":31.113346},{"c":31.12,"h":31.23,"l":30.94,"n":523,"o":31.09,"t":"2025-08-19T04:00:00Z","v":34144,"vw":31.067705},{"c":31.37,"h":31.37,"l":31.12,"n":467,"o":31.25,"t":"2025-08-20T04:00:00Z","v":28161,"vw":31.241473},{"c":31.0407,"h":31.1629,"l":30.9615,"n":539,"o":31.12,"t":"2025-08-21T04:00:00Z","v":69937,"vw":31.075133},{"c":31.75,"h":31.9499,"l":31.23,"n":877,"o":31.23,"t":"2025-08-22T04:00:00Z","v":65136,"vw":31.538441},{"c":31.54,"h":31.76,"l":31.535,"n":426,"o":31.76,"t":"2025-08-25T04:00:00Z","v":28128,"vw":31.642036},{"c":31.41,"h":31.6684,"l":31.29,"n":483,"o":31.5,"t":"2025-08-26T04:00:00Z","v":50633,"vw":31.38005},{"c":31.39,"h":31.5,"l":31.335,"n":493,"o":31.39,"t":"2025-08-27T04:00:00Z","v":58685,"vw":31.43147},{"c":31.46,"h":31.5862,"l":31.4,"n":424,"o":31.42,"t":"2025-08-28T04:00:00Z","v":31488,"vw":31.44457},{"c":31.635,"h":31.69,"l":31.5608,"n":391,"o":31.65,"t":"2025-08-29T04:00:00Z","v":23404,"vw":31.626215},{"c":30.94,"h":31.2,"l":30.8,"n":798,"o":31.14,"t":"2025-09-02T04:00:00Z","v":431019,"vw":30.991878},{"c":30.675,"h":30.89,"l":30.52,"n":671,"o":30.81,"t":"2025-09-03T04:00:00Z","v":45201,"vw":30.670113},{"c":30.395,"h":30.57,"l":30.2401,"n":722,"o":30.57,"t":"2025-09-04T04:00:00Z","v":91792,"vw":30.352313},{"c":30.76,"h":30.94,"l":30.67,"n":992,"o":30.72,"t":"2025-09-05T04:00:00Z","v":77007,"vw":30.787438},{"c":30.4,"h":30.65,"l":30.27,"n":940,"o":30.65,"t":"2025-09-08T04:00:00Z","v":68345,"vw":30.389838},{"c":30.69,"h":30.69,"l":30.35,"n":754,"o":30.47,"t":"2025-09-09T04:00:00Z","v":60819,"vw":30.469635},{"c":30.87,"h":31.16,"l":30.74,"n":1010,"o":30.76,"t":"2025-09-10T04:00:00Z","v":63573,"vw":30.942558},{"c":31.77,"h":31.79,"l":31.05,"n":853,"o":31.05,"t":"2025-09-11T04:00:00Z","v":48841,"vw":31.49943},{"c":31.5905,"h":31.7604,"l":31.57,"n":641,"o":31.71,"t":"2025-09-12T04:00:00Z","v":43433,"vw":31.641864},{"c":31.72,"h":31.82,"l":31.5,"n":739,"o":31.77,"t":"2025-09-15T04:00:00Z","v":69319,"vw":31.655431},{"c":31.605,"h":31.7,"l":31.42,"n":604,"o":31.7,"t":"2025-09-16T04:00:00Z","v":55137,"vw":31.555876},{"c":31.8149,"h":32.1154,"l":31.76,"n":621,"o":31.76,"t":"2025-09-17T04:00:00Z","v":46394,"vw":31.900337},{"c":31.9,"h":32.012,"l":31.73,"n":460,"o":31.84,"t":"2025-09-18T04:00:00Z","v":22430,"vw":31.881719},{"c":31.72,"h":31.8697,"l":31.69,"n":571,"o":31.83,"t":"2025-09-19T04:00:00Z","v":29578,"vw":31.771699},{"c":31.989,"h":31.989,"l":31.6,"n":515,"o":31.72,"t":"2025-09-22T04:00:00Z","v":42125,"vw":31.786321},{"c":31.87,"h":32.03,"l":31.78,"n":589,"o":32.03,"t":"2025-09-23T04:00:00Z","v":51391,"vw":31.895992},{"c":31.69,"h":32.01,"l":31.67,"n":470,"o":31.94,"t":"2025-09-24T04:00:00Z","v":32980,"vw":31.831811},{"c":31.5677,"h":31.7305,"l":31.49,"n":435,"o":31.59,"t":"2025-09-25T04:00:00Z","v":24380,"vw":31.621447},{"c":31.7,"h":31.78,"l":31.58,"n":429,"o":31.64,"t":"2025-09-26T04:00:00Z","v":28352,"vw":31.683051},{"c":31.63,"h":31.84,"l":31.5703,"n":490,"o":31.84,"t":"2025-09-29T04:00:00Z","v":27722,"vw":31.660372},{"c":31.68,"h":31.76,"l":31.5014,"n":413,"o":31.69,"t":"2025-09-30T04:00:00Z","v":27047,"vw":31.647164},{"c":31.79,"h":31.85,"l":31.57,"n":549,"o":31.71,"t":"2025-10-01T04:00:00Z","v":31379,"vw":31.718502},{"c":31.9,"h":31.96,"l":31.74,"n":493,"o":31.84,"t":"2025-10-02T04:00:00Z","v":27575,"vw":31.842072},{"c":31.88,"h":32.136,"l":31.85,"n":529,"o":31.85,"t":"2025-10-03T04:00:00Z","v":47244,"vw":31.947308},{"c":31.8459,"h":31.93,"l":31.64,"n":594,"o":31.86,"t":"2025-10-06T04:00:00Z","v":41686,"vw":31.802147},{"c":31.57,"h":31.83,"l":31.42,"n":550,"o":31.83,"t":"2025-10-07T04:00:00Z","v":51411,"vw":31.528206},{"c":31.585,"h":31.67,"l":31.39,"n":709,"o":31.48,"t":"2025-10-08T04:00:00Z","v":66421,"vw":31.528554},{"c":31.561,"h":31.67,"l":31.43,"n":546,"o":31.67,"t":"2025-10-09T04:00:00Z","v":46807,"vw":31.558925},{"c":30.9,"h":31.6,"l":30.81,"n":680,"o":31.6,"t":"2025-10-10T04:00:00Z","v":54984,"vw":31.095505},{"c":31.0626,"h":31.1657,"l":30.94,"n":547,"o":30.96,"t":"2025-10-13T04:00:00Z","v":36059,"vw":31.060595},{"c":31.42,"h":31.5216,"l":30.91,"n":595,"o":30.95,"t":"2025-10-14T04:00:00Z","v":57018,"vw":31.366707},{"c":31.7197,"h":31.8299,"l":31.46,"n":731,"o":31.49,"t":"2025-10-15T04:00:00Z","v":46341,"vw":31.679},{"c":31.5792,"h":31.8882,"l":31.5683,"n":606,"o":31.78,"t":"2025-10-16T04:00:00Z","v":38453,"vw":31.738184},{"c":31.5,"h":31.525,"l":31.2438,"n":687,"o":31.47,"t":"2025-10-17T04:00:00Z","v":45855,"vw":31.408265},{"c":31.7308,"h":31.74,"l":31.555,"n":565,"o":31.64,"t":"2025-10-20T04:00:00Z","v":39894,"vw":31.641518},{"c":31.64,"h":31.76,"l":31.38,"n":906,"o":31.67,"t":"2025-10-21T04:00:00Z","v":96013,"vw":31.63809},{"c":31.5078,"h":31.58,"l":31.3791,"n":497,"o":31.53,"t":"2025-10-22T04:00:00Z","v":30545,"vw":31.474717},{"c":31.8,"h":31.84,"l":31.4303,"n":419,"o":31.63,"t":"2025-10-23T04:00:00Z","v":28047,"vw":31.652708},{"c":32.04,"h":32.2204,"l":31.95,"n":520,"o":31.95,"t":"2025-10-24T04:00:00Z","v":30470,"vw":32.120908},{"c":32.125,"h":32.225,"l":32.03,"n":649,"o":32.15,"t":"2025-10-27T04:00:00Z","v":46203,"vw":32.141727},{"c":31.4976,"h":31.91,"l":31.41,"n":568,"o":31.91,"t":"2025-10-28T04:00:00Z","v":27082,"vw":31.574122},{"c":31.0363,"h":31.57,"l":31.017,"n":580,"o":31.48,"t":"2025-10-29T04:00:00Z","v":38750,"vw":31.325233},{"c":31.1037,"h":31.45,"l":30.85,"n":627,"o":30.85,"t":"2025-10-30T04:00:00Z","v":74114,"vw":31.246444},{"c":31.1751,"h":31.22,"l":30.85,"n":676,"o":30.85,"t":"2025-10-31T04:00:00Z","v":55439,"vw":30.997023},{"c":30.9855,"h":31.11,"l":30.71,"n":568,"o":31.11,"t":"2025-11-03T05:00:00Z","v":25878,"vw":30.925612},{"c":30.8255,"h":31.13,"l":30.82,"n":543,"o":30.91,"t":"2025-11-04T05:00:00Z","v":36127,"vw":30.930701},{"c":30.71,"h":30.83,"l":30.6,"n":1669,"o":30.81,"t":"2025-11-05T05:00:00Z","v":161485,"vw":30.78729},{"c":30.45,"h":30.73,"l":30.45,"n":2804,"o":30.73,"t":"2025-11-06T05:00:00Z","v":46640,"vw":30.618527},{"c":30.46,"h":30.49,"l":30.14,"n":2125,"o":30.32,"t":"2025-11-07T05:00:00Z","v":232088,"vw":30.324186},{"c":30.609,"h":30.74,"l":30.42,"n":1479,"o":30.49,"t":"2025-11-10T05:00:00Z","v":79179,"vw":30.564997},{"c":30.56,"h":30.64,"l":30.45,"n":1351,"o":30.57,"t":"2025-11-11T05:00:00Z","v":120615,"vw":30.526866},{"c":30.0643,"h":30.45,"l":30.06,"n":945,"o":30.45,"t":"2025-11-12T05:00:00Z","v":43066,"vw":30.265609},{"c":29.22,"h":29.92,"l":29.17,"n":1224,"o":29.92,"t":"2025-11-13T05:00:00Z","v":110533,"vw":29.508027},{"c":29.25,"h":29.3062,"l":29.01,"n":962,"o":29.11,"t":"2025-11-14T05:00:00Z","v":69440,"vw":29.159253},{"c":28.96,"h":29.3298,"l":28.88,"n":1228,"o":29.27,"t":"2025-11-17T05:00:00Z","v":78882,"vw":29.039664},{"c":28.94,"h":29.0674,"l":28.71,"n":890,"o":28.83,"t":"2025-11-18T05:00:00Z","v":40076,"vw":28.905477},{"c":28.77,"h":28.98,"l":28.47,"n":984,"o":28.91,"t":"2025-11-19T05:00:00Z","v":69098,"vw":28.710622},{"c":28.56,"h":29.22,"l":28.53,"n":984,"o":29.12,"t":"2025-11-20T05:00:00Z","v":81875,"vw":28.799599},{"c":28.74,"h":28.98,"l":28.445,"n":2362,"o":28.72,"t":"2025-11-21T05:00:00Z","v":309675,"vw":28.771372},{"c":28.98,"h":28.98,"l":28.5907,"n":1117,"o":28.75,"t":"2025-11-24T05:00:00Z","v":68514,"vw":28.787764},{"c":28.96,"h":29.065,"l":28.8542,"n":1344,"o":29.04,"t":"2025-11-25T05:00:00Z","v":206176,"vw":28.963351},{"c":29.1691,"h":29.3,"l":28.96,"n":1212,"o":28.96,"t":"2025-11-26T05:00:00Z","v":73855,"vw":29.200185},{"c":29.305,"h":29.39,"l":29.14,"n":686,"o":29.14,"t":"2025-11-28T05:00:00Z","v":35428,"vw":29.306401},{"c":28.81,"h":29.08,"l":28.785,"n":1007,"o":29.08,"t":"2025-12-01T05:00:00Z","v":59160,"vw":28.891626},{"c":28.687,"h":28.83,"l":28.61,"n":1669,"o":28.83,"t":"2025-12-02T05:00:00Z","v":92501,"vw":28.7188},{"c":28.85,"h":28.88,"l":28.591,"n":3208,"o":28.69,"t":"2025-12-03T05:00:00Z","v":109091,"vw":28.699044},{"c":28.99,"h":29.04,"l":28.76,"n":1716,"o":28.87,"t":"2025-12-04T05:00:00Z","v":653519,"vw":28.961179},{"c":29.55,"h":29.695,"l":29,"n":1620,"o":29,"t":"2025-12-05T05:00:00Z","v":163670,"vw":29.378658},{"c":29.685,"h":29.715,"l":29.43,"n":1152,"o":29.6,"t":"2025-12-08T05:00:00Z","v":60523,"vw":29.570968},{"c":29.6061,"h":29.78,"l":29.57,"n":976,"o":29.68,"t":"2025-12-09T05:00:00Z","v":58817,"vw":29.666942},{"c":29.53,"h":29.73,"l":29.43,"n":776,"o":29.58,"t":"2025-12-10T05:00:00Z","v":62572,"vw":29.60221},{"c":29.82,"h":29.82,"l":29.4601,"n":614,"o":29.52,"t":"2025-12-11T05:00:00Z","v":41526,"vw":29.616639},{"c":29.41,"h":29.93,"l":29.1,"n":1005,"o":29.87,"t":"2025-12-12T05:00:00Z","v":81258,"vw":29.455726},{"c":29.35,"h":29.52,"l":29.22,"n":1007,"o":29.52,"t":"2025-12-15T05:00:00Z","v":72031,"vw":29.338663},{"c":29.02,"h":29.36,"l":28.94,"n":958,"o":29.3,"t":"2025-12-16T05:00:00Z","v":81013,"vw":29.032915},{"c":28.725,"h":29.11,"l":28.65,"n":851,"o":28.98,"t":"2025-12-17T05:00:00Z","v":80617,"vw":28.892567},{"c":28.535,"h":28.95,"l":28.45,"n":869,"o":28.83,"t":"2025-12-18T05:00:00Z","v":199560,"vw":28.497462},{"c":28.6803,"h":28.83,"l":28.5,"n":885,"o":28.5,"t":"2025-12-19T05:00:00Z","v":81300,"vw":28.706855},{"c":28.96,"h":29.0292,"l":28.69,"n":820,"o":28.77,"t":"2025-12-22T05:00:00Z","v":88594,"vw":28.910583},{"c":29.05,"h":29.05,"l":28.83,"n":639,"o":28.89,"t":"2025-12-23T05:00:00Z","v":196779,"vw":28.946363},{"c":29.125,"h":29.13,"l":29.01,"n":363,"o":29.05,"t":"2025-12-24T05:00:00Z","v":16859,"vw":29.076549},{"c":29.145,"h":29.17,"l":29.03,"n":715,"o":29.08,"t":"2025-12-26T05:00:00Z","v":69992,"vw":29.071667},{"c":29.19,"h":29.32,"l":29.08,"n":623,"o":29.08,"t":"2025-12-29T05:00:00Z","v":86001,"vw":29.195264},{"c":28.82,"h":28.82,"l":28.7032,"n":736,"o":28.74,"t":"2025-12-30T05:00:00Z","v":93944,"vw":28.750631},{"c":28.64,"h":28.79,"l":28.6182,"n":780,"o":28.79,"t":"2025-12-31T05:00:00Z","v":94521,"vw":28.675778},{"c":29.02,"h":29.07,"l":28.68,"n":736,"o":28.83,"t":"2026-01-02T05:00:00Z","v":54950,"vw":28.932583},{"c":29.39,"h":29.45,"l":28.89,"n":924,"o":29.14,"t":"2026-01-05T05:00:00Z","v":100857,"vw":29.211755},{"c":29.58,"h":29.62,"l":29.38,"n":1202,"o":29.38,"t":"2026-01-06T05:00:00Z","v":158333,"vw":29.502299},{"c":29.22,"h":29.7286,"l":29.22,"n":913,"o":29.66,"t":"2026-01-07T05:00:00Z","v":44946,"vw":29.457892},{"c":29.19,"h":29.2999,"l":29.09,"n":1003,"o":29.09,"t":"2026-01-08T05:00:00Z","v":60455,"vw":29.200452},{"c":29.62,"h":29.71,"l":29.38,"n":694,"o":29.38,"t":"2026-01-09T05:00:00Z","v":52169,"vw":29.593869},{"c":29.9057,"h":30.0192,"l":29.6138,"n":1090,"o":29.75,"t":"2026-01-12T05:00:00Z","v":75396,"vw":29.770078},{"c":30.1096,"h":30.14,"l":29.77,"n":692,"o":29.94,"t":"2026-01-13T05:00:00Z","v":45847,"vw":29.944554},{"c":30.3237,"h":30.329,"l":30.1201,"n":828,"o":30.13,"t":"2026-01-14T05:00:00Z","v":89405,"vw":30.264639},{"c":30.585,"h":30.775,"l":30.46,"n":1088,"o":30.55,"t":"2026-01-15T05:00:00Z","v":2078317,"vw":30.554095},{"c":30.85,"h":30.98,"l":30.5501,"n":1356,"o":30.61,"t":"2026-01-16T05:00:00Z","v":93222,"vw":30.83289},{"c":30.2985,"h":30.81,"l":30.235,"n":1757,"o":30.62,"t":"2026-01-20T05:00:00Z","v":166005,"vw":30.439143},{"c":30.6,"h":30.76,"l":30.2001,"n":1184,"o":30.61,"t":"2026-01-21T05:00:00Z","v":78988,"vw":30.557571},{"c":30.595,"h":30.88,"l":30.535,"n":863,"o":30.66,"t":"2026-01-22T05:00:00Z","v":60019,"vw":30.71353},{"c":30.7364,"h":30.89,"l":30.47,"n":811,"o":30.66,"t":"2026-01-23T05:00:00Z","v":55947,"vw":30.71569},{"c":30.85,"h":31.1,"l":30.815,"n":961,"o":30.91,"t":"2026-01-26T05:00:00Z","v":70458,"vw":30.918632},{"c":31.139,"h":31.19,"l":30.69,"n":1030,"o":30.88,"t":"2026-01-27T05:00:00Z","v":76612,"vw":30.994766},{"c":31.3,"h":31.42,"l":31.09,"n":1173,"o":31.14,"t":"2026-01-28T05:00:00Z","v":84160,"vw":31.210489},{"c":31.45,"h":31.5,"l":30.98,"n":1050,"o":31.45,"t":"2026-01-29T05:00:00Z","v":67931,"vw":31.264581},{"c":30.835,"h":31.2612,"l":30.57,"n":907,"o":31.19,"t":"2026-01-30T05:00:00Z","v":56034,"vw":30.882547},{"c":30.49,"h":30.88,"l":30.4709,"n":1340,"o":30.72,"t":"2026-02-02T05:00:00Z","v":126339,"vw":30.585777},{"c":30.589,"h":30.71,"l":30.1269,"n":1330,"o":30.61,"t":"2026-02-03T05:00:00Z","v":148331,"vw":30.474798},{"c":30.56,"h":30.97,"l":30.36,"n":944,"o":30.97,"t":"2026-02-04T05:00:00Z","v":63532,"vw":30.638501},{"c":30.05,"h":30.29,"l":29.9038,"n":1173,"o":30.25,"t":"2026-02-05T05:00:00Z","v":97968,"vw":30.076079},{"c":31.1,"h":31.1,"l":30.39,"n":1315,"o":30.44,"t":"2026-02-06T05:00:00Z","v":108651,"vw":30.850715},{"c":31.56,"h":31.61,"l":30.915,"n":1377,"o":31,"t":"2026-02-09T05:00:00Z","v":113470,"vw":31.397795},{"c":31.72,"h":31.83,"l":31.43,"n":744,"o":31.63,"t":"2026-02-10T05:00:00Z","v":52145,"vw":31.712197},{"c":31.95,"h":31.985,"l":31.58,"n":660,"o":31.87,"t":"2026-02-11T05:00:00Z","v":42734,"vw":31.830755},{"c":32.93,"h":33.3,"l":32.69,"n":2040,"o":32.69,"t":"2026-02-12T05:00:00Z","v":161507,"vw":33.081438},{"c":33.29,"h":33.4,"l":32.91,"n":1419,"o":33.08,"t":"2026-02-13T05:00:00Z","v":662407,"vw":33.14179},{"c":33.28,"h":33.4,"l":33.01,"n":1534,"o":33.31,"t":"2026-02-17T05:00:00Z","v":114432,"vw":33.258109},{"c":32.78,"h":33.29,"l":32.6046,"n":1006,"o":33.27,"t":"2026-02-18T05:00:00Z","v":74984,"vw":32.860901},{"c":32.8,"h":32.87,"l":32.66,"n":616,"o":32.68,"t":"2026-02-19T05:00:00Z","v":51917,"vw":32.77792},{"c":33.09,"h":33.33,"l":32.75,"n":1018,"o":32.83,"t":"2026-02-20T05:00:00Z","v":91282,"vw":32.904992},{"c":33.085,"h":33.1158,"l":32.935,"n":771,"o":32.96,"t":"2026-02-23T05:00:00Z","v":49001,"vw":33.037278},{"c":33.49,"h":33.49,"l":33.1,"n":1307,"o":33.14,"t":"2026-02-24T05:00:00Z","v":66634,"vw":33.339042},{"c":33.5,"h":33.7999,"l":33.5,"n":998,"o":33.68,"t":"2026-02-25T05:00:00Z","v":79507,"vw":33.6029},{"c":33.29,"h":33.58,"l":32.98,"n":1224,"o":33.57,"t":"2026-02-26T05:00:00Z","v":88738,"vw":33.209427},{"c":33.645,"h":33.645,"l":33.08,"n":1261,"o":33.08,"t":"2026-02-27T05:00:00Z","v":80843,"vw":33.431924},{"c":33.6,"h":33.71,"l":33.1199,"n":1282,"o":33.19,"t":"2026-03-02T05:00:00Z","v":61667,"vw":33.442586},{"c":32.86,"h":33.02,"l":32.25,"n":1400,"o":32.72,"t":"2026-03-03T05:00:00Z","v":75032,"vw":32.750431},{"c":33.03,"h":33.1,"l":32.56,"n":1405,"o":32.82,"t":"2026-03-04T05:00:00Z","v":86624,"vw":32.914829},{"c":32.26,"h":32.63,"l":31.96,"n":1453,"o":32.63,"t":"2026-03-05T05:00:00Z","v":86244,"vw":32.200163},{"c":32.02,"h":32.3,"l":31.9,"n":1340,"o":31.97,"t":"2026-03-06T05:00:00Z","v":90015,"vw":32.1228},{"c":32.36,"h":32.43,"l":31.45,"n":1356,"o":31.63,"t":"2026-03-09T04:00:00Z","v":89551,"vw":31.823994},{"c":32.48,"h":32.9122,"l":32.43,"n":1233,"o":32.43,"t":"2026-03-10T04:00:00Z","v":452070,"vw":32.786989},{"c":32.46,"h":32.74,"l":32.38,"n":1408,"o":32.46,"t":"2026-03-11T04:00:00Z","v":92452,"vw":32.551917},{"c":32.18,"h":32.43,"l":32.07,"n":852,"o":32.22,"t":"2026-03-12T04:00:00Z","v":42541,"vw":32.228973},{"c":32.2387,"h":32.71,"l":32.165,"n":687,"o":32.43,"t":"2026-03-13T04:00:00Z","v":37630,"vw":32.354599},{"c":32.57,"h":32.68,"l":32.405,"n":847,"o":32.55,"t":"2026-03-16T04:00:00Z","v":65433,"vw":32.562178},{"c":32.59,"h":32.79,"l":32.584,"n":776,"o":32.7,"t":"2026-03-17T04:00:00Z","v":67087,"vw":32.679496},{"c":32.21,"h":32.6023,"l":32.18,"n":773,"o":32.57,"t":"2026-03-18T04:00:00Z","v":46950,"vw":32.443421},{"c":32.09,"h":32.2099,"l":31.61,"n":710,"o":31.75,"t":"2026-03-19T04:00:00Z","v":42247,"vw":31.88862},{"c":31.08,"h":32.02,"l":30.89,"n":905,"o":31.96,"t":"2026-03-20T04:00:00Z","v":48527,"vw":31.280115},{"c":31.33,"h":31.5601,"l":31.03,"n":899,"o":31.44,"t":"2026-03-23T04:00:00Z","v":61757,"vw":31.359927},{"c":31,"h":31.42,"l":31,"n":506,"o":31.07,"t":"2026-03-24T04:00:00Z","v":82101,"vw":31.195012},{"c":31.135,"h":31.42,"l":31.08,"n":710,"o":31.36,"t":"2026-03-25T04:00:00Z","v":102190,"vw":31.211184},{"c":30.61,"h":31.06,"l":30.59,"n":476,"o":30.81,"t":"2026-03-26T04:00:00Z","v":30579,"vw":30.799311},{"c":30.4984,"h":30.78,"l":30.3788,"n":599,"o":30.5,"t":"2026-03-27T04:00:00Z","v":56274,"vw":30.541607},{"c":30.32,"h":30.82,"l":30.185,"n":802,"o":30.82,"t":"2026-03-30T04:00:00Z","v":80850,"vw":30.606627},{"c":31.22,"h":31.3,"l":30.59,"n":721,"o":30.69,"t":"2026-03-31T04:00:00Z","v":58253,"vw":30.977226},{"c":31.48,"h":31.79,"l":31.465,"n":535,"o":31.59,"t":"2026-04-01T04:00:00Z","v":26334,"vw":31.624562},{"c":31.95,"h":32.03,"l":31.06,"n":529,"o":31.06,"t":"2026-04-02T04:00:00Z","v":33159,"vw":31.551247},{"c":32.25,"h":32.3301,"l":31.95,"n":879,"o":31.96,"t":"2026-04-06T04:00:00Z","v":62061,"vw":32.177306},{"c":32.2,"h":32.25,"l":31.8,"n":740,"o":32.25,"t":"2026-04-07T04:00:00Z","v":83200,"vw":32.098672},{"c":33.1744,"h":33.18,"l":32.8209,"n":669,"o":33.07,"t":"2026-04-08T04:00:00Z","v":62775,"vw":33.051503},{"c":33.47,"h":33.72,"l":33.01,"n":1134,"o":33.07,"t":"2026-04-09T04:00:00Z","v":333405,"vw":33.58847},{"c":33.477,"h":33.63,"l":33.385,"n":646,"o":33.44,"t":"2026-04-10T04:00:00Z","v":74683,"vw":33.508859},{"c":33.9,"h":33.9,"l":33.24,"n":770,"o":33.35,"t":"2026-04-13T04:00:00Z","v":59837,"vw":33.601867},{"c":34.15,"h":34.205,"l":33.89,"n":852,"o":34.06,"t":"2026-04-14T04:00:00Z","v":122695,"vw":34.071611},{"c":34.19,"h":34.27,"l":34.11,"n":601,"o":34.17,"t":"2026-04-15T04:00:00Z","v":67700,"vw":34.17701},{"c":34.76,"h":34.76,"l":34.36,"n":606,"o":34.5,"t":"2026-04-16T04:00:00Z","v":48872,"vw":34.540282},{"c":35.31,"h":35.3832,"l":34.9163,"n":700,"o":34.99,"t":"2026-04-17T04:00:00Z","v":40486,"vw":35.21272},{"c":35.22,"h":35.26,"l":35.04,"n":1183,"o":35.13,"t":"2026-04-20T04:00:00Z","v":142325,"vw":35.142605},{"c":34.4,"h":35.29,"l":34.4,"n":748,"o":35.19,"t":"2026-04-21T04:00:00Z","v":63753,"vw":34.845812},{"c":34.98,"h":35.11,"l":34.76,"n":587,"o":34.76,"t":"2026-04-22T04:00:00Z","v":38433,"vw":34.892049},{"c":35.25,"h":35.46,"l":34.84,"n":1317,"o":35.1,"t":"2026-04-23T04:00:00Z","v":115540,"vw":35.277947},{"c":35.15,"h":35.47,"l":35.08,"n":613,"o":35.33,"t":"2026-04-24T04:00:00Z","v":40099,"vw":35.262537},{"c":34.73,"h":35.09,"l":34.58,"n":1062,"o":35.09,"t":"2026-04-27T04:00:00Z","v":139996,"vw":34.768224},{"c":34.5,"h":34.58,"l":34.2201,"n":779,"o":34.58,"t":"2026-04-28T04:00:00Z","v":300821,"vw":34.295285},{"c":34.31,"h":34.4,"l":34.13,"n":826,"o":34.35,"t":"2026-04-29T04:00:00Z","v":298452,"vw":34.240358},{"c":35.22,"h":35.32,"l":34.14,"n":990,"o":34.14,"t":"2026-04-30T04:00:00Z","v":99054,"vw":35.120939},{"c":35.25,"h":35.37,"l":35.095,"n":760,"o":35.37,"t":"2026-05-01T04:00:00Z","v":40076,"vw":35.232108},{"c":35.02,"h":35.255,"l":34.9,"n":991,"o":35.1,"t":"2026-05-04T04:00:00Z","v":60569,"vw":35.074596},{"c":34.98,"h":35.23,"l":34.82,"n":1060,"o":35.23,"t":"2026-05-05T04:00:00Z","v":66295,"vw":34.967178},{"c":35.74,"h":35.81,"l":35.24,"n":1141,"o":35.4,"t":"2026-05-06T04:00:00Z","v":72697,"vw":35.615232},{"c":35.06,"h":35.8,"l":35.04,"n":2824,"o":35.8,"t":"2026-05-07T04:00:00Z","v":205693,"vw":35.329757},{"c":34.97,"h":35.3,"l":34.935,"n":1128,"o":35.3,"t":"2026-05-08T04:00:00Z","v":106407,"vw":35.080292},{"c":35.36,"h":35.6041,"l":35,"n":1419,"o":35.09,"t":"2026-05-11T04:00:00Z","v":130436,"vw":35.446377},{"c":34.98,"h":35.11,"l":34.635,"n":949,"o":35.06,"t":"2026-05-12T04:00:00Z","v":78968,"vw":34.914739},{"c":34.72,"h":34.91,"l":34.39,"n":1149,"o":34.91,"t":"2026-05-13T04:00:00Z","v":72157,"vw":34.683697},{"c":34.58,"h":34.85,"l":34.52,"n":1168,"o":34.8,"t":"2026-05-14T04:00:00Z","v":55187,"vw":34.702824},{"c":33.7,"h":34.04,"l":33.59,"n":1314,"o":34.04,"t":"2026-05-15T04:00:00Z","v":75333,"vw":33.773813},{"c":33.79,"h":33.84,"l":33.4,"n":1591,"o":33.78,"t":"2026-05-18T04:00:00Z","v":95916,"vw":33.645259},{"c":33.62,"h":33.8,"l":33.43,"n":1328,"o":33.68,"t":"2026-05-19T04:00:00Z","v":111480,"vw":33.626396},{"c":34.02,"h":34.05,"l":33.51,"n":1591,"o":33.71,"t":"2026-05-20T04:00:00Z","v":125439,"vw":33.895188},{"c":34.37,"h":34.43,"l":33.92,"n":678,"o":34.07,"t":"2026-05-21T04:00:00Z","v":50808,"vw":34.224135},{"c":34.35,"h":34.56,"l":34.25,"n":859,"o":34.49,"t":"2026-05-22T04:00:00Z","v":35998,"vw":34.423815},{"c":34.82,"h":34.91,"l":34.685,"n":1287,"o":34.74,"t":"2026-05-26T04:00:00Z","v":96980,"vw":34.828463},{"c":34.61,"h":34.84,"l":34.5527,"n":707,"o":34.78,"t":"2026-05-27T04:00:00Z","v":127791,"vw":34.626784},{"c":34.83,"h":34.9981,"l":34.37,"n":993,"o":34.52,"t":"2026-05-28T04:00:00Z","v":60702,"vw":34.781484},{"c":34.73,"h":34.75,"l":34.4501,"n":991,"o":34.71,"t":"2026-05-29T04:00:00Z","v":110827,"vw":34.668334},{"c":34.36,"h":34.5094,"l":34.24,"n":1079,"o":34.36,"t":"2026-06-01T04:00:00Z","v":55024,"vw":34.38354},{"c":34.68,"h":34.7913,"l":34.29,"n":1229,"o":34.3,"t":"2026-06-02T04:00:00Z","v":142356,"vw":34.515714},{"c":34.06,"h":34.79,"l":34.06,"n":1099,"o":34.6,"t":"2026-06-03T04:00:00Z","v":53671,"vw":34.475727},{"c":34.84,"h":34.84,"l":33.98,"n":1027,"o":34.14,"t":"2026-06-04T04:00:00Z","v":68523,"vw":34.331009},{"c":33.81,"h":34.52,"l":33.81,"n":1016,"o":34.52,"t":"2026-06-05T04:00:00Z","v":54682,"vw":34.020403},{"c":33.51,"h":34.1,"l":33.46,"n":1493,"o":34.1,"t":"2026-06-08T04:00:00Z","v":169099,"vw":33.656108},{"c":33.56,"h":33.91,"l":33.265,"n":1234,"o":33.79,"t":"2026-06-09T04:00:00Z","v":82461,"vw":33.546234},{"c":33.09,"h":33.54,"l":33.01,"n":654,"o":33.47,"t":"2026-06-10T04:00:00Z","v":47874,"vw":33.191181},{"c":33.52,"h":33.5699,"l":32.89,"n":954,"o":33.05,"t":"2026-06-11T04:00:00Z","v":49904,"vw":33.207461},{"c":33.66,"h":33.835,"l":33.52,"n":995,"o":33.62,"t":"2026-06-12T04:00:00Z","v":44496,"vw":33.66158},{"c":33.8,"h":34.23,"l":33.71,"n":1065,"o":34.01,"t":"2026-06-15T04:00:00Z","v":64377,"vw":33.851295},{"c":33.93,"h":34.085,"l":33.83,"n":611,"o":33.83,"t":"2026-06-16T04:00:00Z","v":37825,"vw":33.990083},{"c":33.6,"h":34.09,"l":33.5501,"n":470,"o":33.85,"t":"2026-06-17T04:00:00Z","v":34025,"vw":33.89671},{"c":33.54,"h":33.8784,"l":33.3701,"n":615,"o":33.85,"t":"2026-06-18T04:00:00Z","v":37543,"vw":33.647881},{"c":33.81,"h":33.9,"l":33.41,"n":959,"o":33.41,"t":"2026-06-22T04:00:00Z","v":131433,"vw":33.79259},{"c":33.47,"h":33.775,"l":33.24,"n":743,"o":33.3,"t":"2026-06-23T04:00:00Z","v":75612,"vw":33.574854},{"c":32.9195,"h":33.67,"l":32.8,"n":859,"o":33.67,"t":"2026-06-24T04:00:00Z","v":100451,"vw":33.018718},{"c":32.5,"h":33.23,"l":32.2,"n":762,"o":33.18,"t":"2026-06-25T04:00:00Z","v":53656,"vw":32.390284},{"c":32.6,"h":32.6651,"l":32.28,"n":653,"o":32.28,"t":"2026-06-26T04:00:00Z","v":42883,"vw":32.479594},{"c":32.48,"h":32.975,"l":32.16,"n":1252,"o":32.85,"t":"2026-06-29T04:00:00Z","v":167802,"vw":32.385608},{"c":31.77,"h":32.1,"l":31.6,"n":798,"o":32.08,"t":"2026-06-30T04:00:00Z","v":169796,"vw":31.799043},{"c":31.52,"h":31.92,"l":31.35,"n":776,"o":31.62,"t":"2026-07-01T04:00:00Z","v":59468,"vw":31.657306},{"c":31.13,"h":31.93,"l":30.88,"n":1015,"o":31.66,"t":"2026-07-02T04:00:00Z","v":173615,"vw":31.294294},{"c":31.03,"h":31.195,"l":30.84,"n":813,"o":31.19,"t":"2026-07-06T04:00:00Z","v":55503,"vw":30.985888},{"c":30.89,"h":31.0599,"l":30.69,"n":765,"o":30.98,"t":"2026-07-07T04:00:00Z","v":139404,"vw":30.88278},{"c":30.79,"h":31,"l":30.62,"n":669,"o":30.68,"t":"2026-07-08T04:00:00Z","v":84627,"vw":30.832181},{"c":31.1,"h":31.275,"l":30.94,"n":602,"o":31.02,"t":"2026-07-09T04:00:00Z","v":86009,"vw":31.112745},{"c":31.43,"h":31.55,"l":31.13,"n":613,"o":31.24,"t":"2026-07-10T04:00:00Z","v":64319,"vw":31.310357},{"c":30.97,"h":31.42,"l":30.9,"n":572,"o":31.33,"t":"2026-07-13T04:00:00Z","v":40356,"vw":31.07366},{"c":30.86,"h":31.1138,"l":30.65,"n":744,"o":31.08,"t":"2026-07-14T04:00:00Z","v":53505,"vw":30.831092},{"c":30.87,"h":31.16,"l":30.47,"n":776,"o":30.9,"t":"2026-07-15T04:00:00Z","v":55068,"vw":30.822265},{"c":30.32,"h":30.75,"l":30.275,"n":873,"o":30.75,"t":"2026-07-16T04:00:00Z","v":60011,"vw":30.369292},{"c":30.35,"h":30.5,"l":30.01,"n":664,"o":30.19,"t":"2026-07-17T04:00:00Z","v":96511,"vw":30.26335},{"c":30.31,"h":30.5493,"l":30.27,"n":487,"o":30.4,"t":"2026-07-20T04:00:00Z","v":30425,"vw":30.362926},{"c":30.64,"h":30.79,"l":30.43,"n":648,"o":30.43,"t":"2026-07-21T04:00:00Z","v":52658,"vw":30.622759},{"c":30.85,"h":30.9747,"l":30.77,"n":506,"o":30.78,"t":"2026-07-22T04:00:00Z","v":29575,"vw":30.890266},{"c":30.8071,"h":31.065,"l":30.7,"n":580,"o":30.72,"t":"2026-07-23T04:00:00Z","v":37497,"vw":30.824105},{"c":31.47,"h":32.04,"l":31.19,"n":708,"o":31.19,"t":"2026-07-24T04:00:00Z","v":42448,"vw":31.622693},{"c":31.17,"h":31.6,"l":31.01,"n":626,"o":31.6,"t":"2026-07-27T04:00:00Z","v":64361,"vw":31.181996},{"c":30.94,"h":31.405,"l":30.92,"n":657,"o":31.15,"t":"2026-07-28T04:00:00Z","v":63541,"vw":31.103896},{"c":30.55,"h":30.99,"l":30.2301,"n":602,"o":30.88,"t":"2026-07-29T04:00:00Z","v":156759,"vw":30.718571},{"c":31.2,"h":31.32,"l":31.02,"n":804,"o":31.14,"t":"2026-07-30T04:00:00Z","v":97540,"vw":31.111128},{"c":30.87,"h":31.37,"l":30.77,"n":732,"o":31.33,"t":"2026-07-31T04:00:00Z","v":34600,"vw":30.943549},{"c":31.2,"h":31.32,"l":30.57,"n":935,"o":30.89,"t":"2026-08-03T04:00:00Z","v":89294,"vw":31.023841},{"c":31.93,"h":31.96,"l":31.2,"n":562,"o":31.39,"t":"2026-08-04T04:00:00Z","v":84824,"vw":31.832818},{"c":31.53,"h":31.95,"l":31.0722,"n":630,"o":31.95,"t":"2026-08-05T04:00:00Z","v":192441,"vw":31.544189},{"c":31.4888,"h":31.6525,"l":31.41,"n":456,"o":31.62,"t":"2026-08-06T04:00:00Z","v":40085,"vw":31.53601},{"c":31.79,"h":32.0255,"l":31.63,"n":422,"o":31.67,"t":"2026-08-07T04:00:00Z","v":22630,"vw":31.82648},{"c":31.4554,"h":31.7,"l":31.4,"n":640,"o":31.7,"t":"2026-08-10T04:00:00Z","v":72996,"vw":31.485277},{"c":31.6942,"h":31.85,"l":31.65,"n":649,"o":31.65,"t":"2026-08-11T04:00:00Z","v":55353,"vw":31.726357},{"c":32.1258,"h":32.199,"l":31.91,"n":690,"o":31.93,"t":"2026-08-12T04:00:00Z","v":52126,"vw":32.113075},{"c":32.39,"h":32.47,"l":32.15,"n":454,"o":32.17,"t":"2026-08-13T04:00:00Z","v":32692,"vw":32.302717},{"c":32.57,"h":32.72,"l":32.49,"n":560,"o":32.49,"t":"2026-08-14T04:00:00Z","v":52046,"vw":32.567375},{"c":32.3118,"h":32.55,"l":32.26,"n":625,"o":32.55,"t":"2026-08-17T04:00:00Z","v":84591,"vw":32.405555},{"c":31.67,"h":32.24,"l":31.67,"n":562,"o":32.16,"t":"2026-08-18T04:00:00Z","v":47680,"vw":31.981339},{"c":31.7199,"h":31.9,"l":31.32,"n":729,"o":31.9,"t":"2026-08-19T04:00:00Z","v":51458,"vw":31.516672},{"c":31.66,"h":31.77,"l":31.61,"n":373,"o":31.67,"t":"2026-08-20T04:00:00Z","v":24702,"vw":31.701212},{"c":31.68,"h":32.04,"l":31.56,"n":1085,"o":31.85,"t":"2026-08-21T04:00:00Z","v":1002088,"vw":31.590882},{"c":31.45,"h":31.6,"l":31.05,"n":688,"o":31.6,"t":"2026-08-24T04:00:00Z","v":919774,"vw":31.342659},{"c":32.04,"h":32.08,"l":31.6,"n":764,"o":31.6,"t":"2026-08-25T04:00:00Z","v":77199,"vw":31.945293},{"c":31.92,"h":32.25,"l":31.82,"n":472,"o":32.1,"t":"2026-08-26T04:00:00Z","v":23983,"vw":31.91993},{"c":31.91,"h":32.09,"l":31.83,"n":569,"o":31.95,"t":"2026-08-27T04:00:00Z","v":62614,"vw":31.904189},{"c":31.22,"h":31.97,"l":31.17,"n":509,"o":31.97,"t":"2026-08-28T04:00:00Z","v":77916,"vw":31.375742},{"c":31.17,"h":31.23,"l":30.9,"n":671,"o":31.21,"t":"2026-08-31T04:00:00Z","v":67278,"vw":31.041766},{"c":30.63,"h":30.97,"l":30.55,"n":561,"o":30.83,"t":"2026-09-01T04:00:00Z","v":40079,"vw":30.6846},{"c":30.54,"h":30.69,"l":30.26,"n":553,"o":30.69,"t":"2026-09-02T04:00:00Z","v":37764,"vw":30.409262},{"c":30.4841,"h":30.5241,"l":30.09,"n":554,"o":30.09,"t":"2026-09-03T04:00:00Z","v":42929,"vw":30.339338},{"c":30.58,"h":30.6799,"l":30.44,"n":883,"o":30.44,"t":"2026-09-04T04:00:00Z","v":59693,"vw":30.544147},{"c":30.93,"h":31.23,"l":30.64,"n":756,"o":30.64,"t":"2026-09-08T04:00:00Z","v":51258,"vw":30.988535},{"c":30.72,"h":30.915,"l":30.67,"n":483,"o":30.9,"t":"2026-09-09T04:00:00Z","v":27183,"vw":30.766492},{"c":30.03,"h":30.54,"l":29.99,"n":690,"o":30.48,"t":"2026-09-10T04:00:00Z","v":61345,"vw":30.162612},{"c":30.3127,"h":30.465,"l":30.285,"n":540,"o":30.34,"t":"2026-09-11T04:00:00Z","v":36903,"vw":30.374575},{"c":29.38,"h":29.93,"l":29.37,"n":876,"o":29.86,"t":"2026-09-14T04:00:00Z","v":79749,"vw":29.561467},{"c":29.42,"h":29.48,"l":29.19,"n":541,"o":29.38,"t":"2026-09-15T04:00:00Z","v":54392,"vw":29.355902},{"c":29.4,"h":29.78,"l":29.27,"n":451,"o":29.5,"t":"2026-09-16T04:00:00Z","v":77248,"vw":29.632444},{"c":29.81,"h":29.91,"l":29.62,"n":567,"o":29.73,"t":"2026-09-17T04:00:00Z","v":224169,"vw":29.735152},{"c":29.56,"h":29.72,"l":29.4206,"n":1111,"o":29.72,"t":"2026-09-18T04:00:00Z","v":44708,"vw":29.582594},{"c":30.13,"h":30.19,"l":29.78,"n":552,"o":29.78,"t":"2026-09-21T04:00:00Z","v":46030,"vw":30.055433},{"c":30.18,"h":30.33,"l":30,"n":477,"o":30.12,"t":"2026-09-22T04:00:00Z","v":39026,"vw":30.17777},{"c":29.5157,"h":30.03,"l":29.515,"n":630,"o":30.03,"t":"2026-09-23T04:00:00Z","v":35704,"vw":29.71547},{"c":29.1621,"h":29.363,"l":29.06,"n":499,"o":29.34,"t":"2026-09-24T04:00:00Z","v":35150,"vw":29.253484},{"c":28.9973,"h":29.27,"l":28.955,"n":650,"o":29.23,"t":"2026-09-25T04:00:00Z","v":62305,"vw":29.063021},{"c":28.65,"h":28.985,"l":28.6,"n":577,"o":28.86,"t":"2026-09-28T04:00:00Z","v":40525,"vw":28.760379},{"c":28.52,"h":28.685,"l":28.33,"n":666,"o":28.65,"t":"2026-09-29T04:00:00Z","v":860414,"vw":28.441481},{"c":28.33,"h":28.63,"l":28.292,"n":837,"o":28.63,"t":"2026-09-30T04:00:00Z","v":87978,"vw":28.407932},{"c":28.17,"h":28.35,"l":27.94,"n":807,"o":28.35,"t":"2026-10-01T04:00:00Z","v":112233,"vw":28.13336},{"c":28.28,"h":28.59,"l":28.26,"n":662,"o":28.41,"t":"2026-10-02T04:00:00Z","v":68137,"vw":28.415333},{"c":28.41,"h":28.445,"l":28.14,"n":525,"o":28.33,"t":"2026-10-05T04:00:00Z","v":49783,"vw":28.350672},{"c":29.02,"h":29.165,"l":28.6,"n":498,"o":28.6,"t":"2026-10-06T04:00:00Z","v":59972,"vw":29.013844},{"c":28.72,"h":28.9,"l":28.6134,"n":578,"o":28.86,"t":"2026-10-07T04:00:00Z","v":119276,"vw":28.773271},{"c":28.26,"h":28.59,"l":27.95,"n":768,"o":28.59,"t":"2026-10-08T04:00:00Z","v":245627,"vw":28.173426},{"c":29.18,"h":29.18,"l":28.79,"n":937,"o":28.91,"t":"2026-10-09T04:00:00Z","v":81634,"vw":28.983532},{"c":28.99,"h":29.08,"l":28.91,"n":742,"o":29.07,"t":"2026-10-12T04:00:00Z","v":82204,"vw":28.97226},{"c":28.63,"h":29.09,"l":28.55,"n":810,"o":29.09,"t":"2026-10-13T04:00:00Z","v":73915,"vw":28.724944},{"c":27.94,"h":28.54,"l":27.9,"n":895,"o":28.54,"t":"2026-10-14T04:00:00Z","v":275636,"vw":28.049743},{"c":28.15,"h":28.19,"l":27.68,"n":1401,"o":27.94,"t":"2026-10-15T04:00:00Z","v":115185,"vw":27.942129},{"c":28.15,"h":28.415,"l":28,"n":1209,"o":28.26,"t":"2026-10-16T04:00:00Z","v":120054,"vw":28.190941},{"c":27.8,"h":28.37,"l":27.77,"n":985,"o":28.24,"t":"2026-10-19T04:00:00Z","v":123380,"vw":28.007446},{"c":27.98,"h":28.18,"l":27.76,"n":558,"o":27.87,"t":"2026-10-20T04:00:00Z","v":84767,"vw":28.016926},{"c":27.58,"h":28.005,"l":27.55,"n":664,"o":27.92,"t":"2026-10-21T04:00:00Z","v":176193,"vw":27.715386},{"c":27.2,"h":27.57,"l":26.96,"n":1343,"o":27.57,"t":"2026-10-22T04:00:00Z","v":177986,"vw":27.136195}],"volatilityBars":[{"c":30.0854,"h":30.16,"l":30,"n":32,"o":30.16,"t":"2026-09-22T13:30:00Z","v":8957,"vw":30.110487},{"c":30.06,"h":30.06,"l":30.025,"n":3,"o":30.025,"t":"2026-09-22T13:45:00Z","v":305,"vw":30.036667},{"c":30.0429,"h":30.05,"l":30.025,"n":19,"o":30.05,"t":"2026-09-22T14:15:00Z","v":2843,"vw":30.044046},{"c":30.015,"h":30.04,"l":30,"n":24,"o":30.02,"t":"2026-09-22T14:30:00Z","v":2747,"vw":30.007684},{"c":30.025,"h":30.025,"l":30.025,"n":4,"o":30.025,"t":"2026-09-22T14:45:00Z","v":261,"vw":30.025},{"c":30.23,"h":30.2354,"l":30.2,"n":5,"o":30.2354,"t":"2026-09-22T15:15:00Z","v":1668,"vw":30.207286},{"c":30.2,"h":30.2,"l":30.175,"n":3,"o":30.175,"t":"2026-09-22T15:45:00Z","v":374,"vw":30.18524},{"c":30.19,"h":30.2199,"l":30.19,"n":6,"o":30.2199,"t":"2026-09-22T16:00:00Z","v":314,"vw":30.204804},{"c":30.2089,"h":30.2199,"l":30.185,"n":4,"o":30.2199,"t":"2026-09-22T16:30:00Z","v":341,"vw":30.20275},{"c":30.224,"h":30.224,"l":30.169,"n":2,"o":30.169,"t":"2026-09-22T16:45:00Z","v":874,"vw":30.203548},{"c":30.16,"h":30.16,"l":30.16,"n":4,"o":30.16,"t":"2026-09-22T17:00:00Z","v":334,"vw":30.16},{"c":30.1629,"h":30.1629,"l":30.1629,"n":6,"o":30.1629,"t":"2026-09-22T17:15:00Z","v":383,"vw":30.1629},{"c":30.1747,"h":30.1747,"l":30.1747,"n":1,"o":30.1747,"t":"2026-09-22T17:30:00Z","v":392,"vw":30.1747},{"c":30.2099,"h":30.2099,"l":30.1501,"n":7,"o":30.1501,"t":"2026-09-22T17:45:00Z","v":615,"vw":30.177692},{"c":30.26,"h":30.2699,"l":30.205,"n":5,"o":30.205,"t":"2026-09-22T18:00:00Z","v":1092,"vw":30.255037},{"c":30.28,"h":30.29,"l":30.22,"n":16,"o":30.24,"t":"2026-09-22T18:15:00Z","v":3572,"vw":30.26554},{"c":30.28,"h":30.28,"l":30.25,"n":8,"o":30.26,"t":"2026-09-22T18:30:00Z","v":1931,"vw":30.267907},{"c":30.23,"h":30.24,"l":30.23,"n":7,"o":30.24,"t":"2026-09-22T18:45:00Z","v":583,"vw":30.232},{"c":30.2597,"h":30.26,"l":30.2597,"n":8,"o":30.26,"t":"2026-09-22T19:00:00Z","v":672,"vw":30.259803},{"c":30.26,"h":30.27,"l":30.2383,"n":19,"o":30.266,"t":"2026-09-22T19:15:00Z","v":1864,"vw":30.253399},{"c":30.29,"h":30.33,"l":30.29,"n":8,"o":30.31,"t":"2026-09-22T19:30:00Z","v":2114,"vw":30.300569},{"c":30.245,"h":30.32,"l":30.215,"n":33,"o":30.32,"t":"2026-09-22T19:45:00Z","v":3415,"vw":30.276407},{"c":30.18,"h":30.18,"l":30.18,"n":5,"o":30.18,"t":"2026-09-22T20:00:00Z","v":536,"vw":30.18},{"c":30.16,"h":30.16,"l":30.16,"n":1,"o":30.16,"t":"2026-09-23T11:30:00Z","v":135,"vw":30.16},{"c":29.88,"h":30.03,"l":29.87,"n":40,"o":30.03,"t":"2026-09-23T13:30:00Z","v":3858,"vw":30.002232},{"c":29.8,"h":29.845,"l":29.8,"n":10,"o":29.845,"t":"2026-09-23T13:45:00Z","v":1478,"vw":29.807394},{"c":29.83,"h":29.83,"l":29.83,"n":2,"o":29.83,"t":"2026-09-23T14:00:00Z","v":101,"vw":29.83},{"c":29.85,"h":29.91,"l":29.8352,"n":11,"o":29.8352,"t":"2026-09-23T14:15:00Z","v":2119,"vw":29.888516},{"c":29.87,"h":29.87,"l":29.825,"n":6,"o":29.825,"t":"2026-09-23T14:30:00Z","v":667,"vw":29.852633},{"c":29.8,"h":29.8,"l":29.785,"n":5,"o":29.785,"t":"2026-09-23T14:45:00Z","v":310,"vw":29.793617},{"c":29.79,"h":29.79,"l":29.79,"n":1,"o":29.79,"t":"2026-09-23T15:00:00Z","v":150,"vw":29.79},{"c":29.75,"h":29.81,"l":29.75,"n":15,"o":29.81,"t":"2026-09-23T15:15:00Z","v":1111,"vw":29.779635},{"c":29.76,"h":29.7726,"l":29.76,"n":6,"o":29.7726,"t":"2026-09-23T15:30:00Z","v":663,"vw":29.770468},{"c":29.72,"h":29.72,"l":29.72,"n":7,"o":29.72,"t":"2026-09-23T15:45:00Z","v":266,"vw":29.72},{"c":29.7218,"h":29.7218,"l":29.7218,"n":1,"o":29.7218,"t":"2026-09-23T16:00:00Z","v":400,"vw":29.7218},{"c":29.72,"h":29.72,"l":29.6716,"n":3,"o":29.6716,"t":"2026-09-23T16:15:00Z","v":834,"vw":29.690948},{"c":29.61,"h":29.61,"l":29.61,"n":3,"o":29.61,"t":"2026-09-23T16:45:00Z","v":206,"vw":29.61},{"c":29.61,"h":29.62,"l":29.6,"n":11,"o":29.6,"t":"2026-09-23T17:00:00Z","v":1431,"vw":29.607437},{"c":29.64,"h":29.64,"l":29.63,"n":3,"o":29.63,"t":"2026-09-23T17:15:00Z","v":2013,"vw":29.6385},{"c":29.65,"h":29.65,"l":29.615,"n":9,"o":29.615,"t":"2026-09-23T17:30:00Z","v":546,"vw":29.636195},{"c":29.7,"h":29.7,"l":29.6721,"n":3,"o":29.6721,"t":"2026-09-23T17:45:00Z","v":785,"vw":29.695196},{"c":29.67,"h":29.69,"l":29.6404,"n":4,"o":29.6404,"t":"2026-09-23T18:00:00Z","v":1224,"vw":29.674779},{"c":29.625,"h":29.68,"l":29.625,"n":17,"o":29.68,"t":"2026-09-23T18:15:00Z","v":1163,"vw":29.655883},{"c":29.6258,"h":29.6258,"l":29.605,"n":13,"o":29.605,"t":"2026-09-23T18:45:00Z","v":1427,"vw":29.617121},{"c":29.59,"h":29.59,"l":29.59,"n":23,"o":29.59,"t":"2026-09-23T19:00:00Z","v":295,"vw":29.59},{"c":29.61,"h":29.61,"l":29.6,"n":10,"o":29.6,"t":"2026-09-23T19:15:00Z","v":848,"vw":29.601316},{"c":29.57,"h":29.61,"l":29.57,"n":16,"o":29.58,"t":"2026-09-23T19:30:00Z","v":6909,"vw":29.602483},{"c":29.515,"h":29.6,"l":29.515,"n":27,"o":29.55,"t":"2026-09-23T19:45:00Z","v":2039,"vw":29.543729},{"c":29.363,"h":29.363,"l":29.31,"n":18,"o":29.34,"t":"2026-09-24T13:30:00Z","v":1412,"vw":29.335604},{"c":29.34,"h":29.34,"l":29.34,"n":2,"o":29.34,"t":"2026-09-24T13:45:00Z","v":122,"vw":29.34},{"c":29.22,"h":29.23,"l":29.21,"n":10,"o":29.23,"t":"2026-09-24T14:00:00Z","v":1229,"vw":29.216433},{"c":29.21,"h":29.21,"l":29.21,"n":4,"o":29.21,"t":"2026-09-24T14:15:00Z","v":107,"vw":29.21},{"c":29.21,"h":29.21,"l":29.2,"n":6,"o":29.2,"t":"2026-09-24T14:30:00Z","v":2597,"vw":29.207488},{"c":29.0624,"h":29.11,"l":29.0624,"n":15,"o":29.1,"t":"2026-09-24T14:45:00Z","v":845,"vw":29.08857},{"c":29.08,"h":29.1289,"l":29.08,"n":3,"o":29.1289,"t":"2026-09-24T15:00:00Z","v":560,"vw":29.119586},{"c":29.08,"h":29.08,"l":29.06,"n":8,"o":29.06,"t":"2026-09-24T15:15:00Z","v":692,"vw":29.067571},{"c":29.09,"h":29.09,"l":29.0667,"n":4,"o":29.0667,"t":"2026-09-24T15:30:00Z","v":1127,"vw":29.068838},{"c":29.11,"h":29.11,"l":29.11,"n":2,"o":29.11,"t":"2026-09-24T15:45:00Z","v":401,"vw":29.11},{"c":29.26,"h":29.26,"l":29.26,"n":2,"o":29.26,"t":"2026-09-24T16:15:00Z","v":113,"vw":29.26},{"c":29.35,"h":29.35,"l":29.305,"n":11,"o":29.3281,"t":"2026-09-24T16:30:00Z","v":2604,"vw":29.310086},{"c":29.31,"h":29.31,"l":29.31,"n":3,"o":29.31,"t":"2026-09-24T16:45:00Z","v":151,"vw":29.31},{"c":29.3093,"h":29.3093,"l":29.3093,"n":1,"o":29.3093,"t":"2026-09-24T17:00:00Z","v":510,"vw":29.3093},{"c":29.3,"h":29.33,"l":29.3,"n":5,"o":29.33,"t":"2026-09-24T17:15:00Z","v":5876,"vw":29.300521},{"c":29.28,"h":29.28,"l":29.28,"n":1,"o":29.28,"t":"2026-09-24T17:30:00Z","v":5000,"vw":29.28},{"c":29.27,"h":29.27,"l":29.2523,"n":32,"o":29.265,"t":"2026-09-24T17:45:00Z","v":673,"vw":29.258744},{"c":29.26,"h":29.265,"l":29.235,"n":7,"o":29.235,"t":"2026-09-24T18:15:00Z","v":603,"vw":29.254761},{"c":29.23,"h":29.23,"l":29.23,"n":4,"o":29.23,"t":"2026-09-24T18:30:00Z","v":400,"vw":29.23},{"c":29.29,"h":29.29,"l":29.21,"n":2,"o":29.21,"t":"2026-09-24T18:45:00Z","v":200,"vw":29.25},{"c":29.28,"h":29.28,"l":29.255,"n":5,"o":29.255,"t":"2026-09-24T19:00:00Z","v":487,"vw":29.261695},{"c":29.2798,"h":29.2798,"l":29.252,"n":10,"o":29.252,"t":"2026-09-24T19:15:00Z","v":1583,"vw":29.272475},{"c":29.24,"h":29.27,"l":29.24,"n":20,"o":29.25,"t":"2026-09-24T19:30:00Z","v":1390,"vw":29.261972},{"c":29.17,"h":29.25,"l":29.17,"n":22,"o":29.25,"t":"2026-09-24T19:45:00Z","v":1139,"vw":29.218031},{"c":29,"h":29,"l":29,"n":4,"o":29,"t":"2026-09-24T21:00:00Z","v":560,"vw":29},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-09-24T21:30:00Z","v":500,"vw":29.2},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-09-25T11:15:00Z","v":150,"vw":30},{"c":29.27,"h":29.27,"l":29.23,"n":26,"o":29.23,"t":"2026-09-25T13:30:00Z","v":2972,"vw":29.239533},{"c":29.25,"h":29.25,"l":29.23,"n":10,"o":29.245,"t":"2026-09-25T13:45:00Z","v":6238,"vw":29.2477},{"c":29.08,"h":29.2,"l":29.08,"n":33,"o":29.1701,"t":"2026-09-25T14:00:00Z","v":3061,"vw":29.138241},{"c":29.12,"h":29.12,"l":29.12,"n":5,"o":29.12,"t":"2026-09-25T14:15:00Z","v":166,"vw":29.12},{"c":29.09,"h":29.13,"l":29.09,"n":22,"o":29.13,"t":"2026-09-25T14:30:00Z","v":2456,"vw":29.116403},{"c":29.0601,"h":29.12,"l":29.06,"n":11,"o":29.12,"t":"2026-09-25T14:45:00Z","v":891,"vw":29.068933},{"c":29.01,"h":29.065,"l":28.9805,"n":51,"o":29.0204,"t":"2026-09-25T15:00:00Z","v":3318,"vw":29.009631},{"c":29.03,"h":29.05,"l":29.01,"n":12,"o":29.025,"t":"2026-09-25T15:15:00Z","v":1432,"vw":29.024423},{"c":29.005,"h":29.06,"l":29.005,"n":10,"o":29.025,"t":"2026-09-25T15:30:00Z","v":1052,"vw":29.018524},{"c":29.15,"h":29.15,"l":29.15,"n":5,"o":29.15,"t":"2026-09-25T16:00:00Z","v":304,"vw":29.15},{"c":29.1756,"h":29.2,"l":29.14,"n":13,"o":29.165,"t":"2026-09-25T16:15:00Z","v":3591,"vw":29.163372},{"c":29.15,"h":29.16,"l":29.15,"n":6,"o":29.16,"t":"2026-09-25T16:30:00Z","v":342,"vw":29.156667},{"c":29.055,"h":29.1,"l":29.055,"n":7,"o":29.1,"t":"2026-09-25T16:45:00Z","v":1254,"vw":29.06435},{"c":29.08,"h":29.08,"l":29.065,"n":4,"o":29.065,"t":"2026-09-25T17:00:00Z","v":291,"vw":29.0725},{"c":29.0522,"h":29.0522,"l":29.0522,"n":1,"o":29.0522,"t":"2026-09-25T17:15:00Z","v":1600,"vw":29.0522},{"c":29.06,"h":29.06,"l":29.05,"n":3,"o":29.05,"t":"2026-09-25T17:30:00Z","v":340,"vw":29.052941},{"c":28.99,"h":29.0314,"l":28.96,"n":28,"o":29.0314,"t":"2026-09-25T17:45:00Z","v":2916,"vw":28.985823},{"c":28.99,"h":29,"l":28.975,"n":8,"o":29,"t":"2026-09-25T18:00:00Z","v":1093,"vw":28.993447},{"c":29.01,"h":29.01,"l":28.98,"n":10,"o":28.985,"t":"2026-09-25T18:15:00Z","v":1995,"vw":28.982912},{"c":28.99,"h":28.99,"l":28.99,"n":3,"o":28.99,"t":"2026-09-25T18:30:00Z","v":200,"vw":28.99},{"c":28.965,"h":28.9894,"l":28.965,"n":3,"o":28.9894,"t":"2026-09-25T18:45:00Z","v":5104,"vw":28.965795},{"c":29.03,"h":29.03,"l":28.97,"n":28,"o":28.98,"t":"2026-09-25T19:00:00Z","v":8124,"vw":28.995453},{"c":29.01,"h":29.04,"l":29.005,"n":30,"o":29.005,"t":"2026-09-25T19:15:00Z","v":4876,"vw":29.019078},{"c":28.955,"h":29.01,"l":28.955,"n":11,"o":29.01,"t":"2026-09-25T19:30:00Z","v":3811,"vw":28.969477},{"c":29,"h":29.02,"l":29,"n":8,"o":29.005,"t":"2026-09-25T19:45:00Z","v":1299,"vw":29.002671},{"c":28.86,"h":28.87,"l":28.86,"n":4,"o":28.86,"t":"2026-09-28T13:15:00Z","v":2500,"vw":28.862},{"c":28.85,"h":28.86,"l":28.74,"n":49,"o":28.86,"t":"2026-09-28T13:30:00Z","v":2802,"vw":28.83524},{"c":28.9,"h":28.9746,"l":28.9,"n":20,"o":28.95,"t":"2026-09-28T13:45:00Z","v":5671,"vw":28.946406},{"c":28.97,"h":28.97,"l":28.9001,"n":5,"o":28.9001,"t":"2026-09-28T14:00:00Z","v":545,"vw":28.925846},{"c":28.985,"h":28.985,"l":28.93,"n":9,"o":28.93,"t":"2026-09-28T14:15:00Z","v":2772,"vw":28.940828},{"c":28.7149,"h":28.77,"l":28.7103,"n":16,"o":28.77,"t":"2026-09-28T14:45:00Z","v":2175,"vw":28.749912},{"c":28.7,"h":28.7,"l":28.7,"n":3,"o":28.7,"t":"2026-09-28T15:00:00Z","v":625,"vw":28.7},{"c":28.62,"h":28.62,"l":28.6001,"n":4,"o":28.6001,"t":"2026-09-28T15:15:00Z","v":1200,"vw":28.617051},{"c":28.61,"h":28.64,"l":28.61,"n":5,"o":28.64,"t":"2026-09-28T15:30:00Z","v":456,"vw":28.628473},{"c":28.6,"h":28.645,"l":28.6,"n":10,"o":28.645,"t":"2026-09-28T15:45:00Z","v":968,"vw":28.62228},{"c":28.645,"h":28.645,"l":28.6,"n":10,"o":28.6,"t":"2026-09-28T16:00:00Z","v":1802,"vw":28.624079},{"c":28.6808,"h":28.6808,"l":28.6808,"n":1,"o":28.6808,"t":"2026-09-28T16:30:00Z","v":236,"vw":28.6808},{"c":28.69,"h":28.69,"l":28.69,"n":2,"o":28.69,"t":"2026-09-28T16:45:00Z","v":685,"vw":28.69},{"c":28.7612,"h":28.7612,"l":28.6514,"n":18,"o":28.6514,"t":"2026-09-28T17:00:00Z","v":1745,"vw":28.734405},{"c":28.7501,"h":28.7501,"l":28.7501,"n":3,"o":28.7501,"t":"2026-09-28T17:15:00Z","v":234,"vw":28.7501},{"c":28.7201,"h":28.74,"l":28.7201,"n":5,"o":28.74,"t":"2026-09-28T17:30:00Z","v":398,"vw":28.72539},{"c":28.7405,"h":28.77,"l":28.74,"n":6,"o":28.77,"t":"2026-09-28T17:45:00Z","v":471,"vw":28.747015},{"c":28.7564,"h":28.7564,"l":28.735,"n":6,"o":28.7449,"t":"2026-09-28T18:00:00Z","v":1102,"vw":28.74208},{"c":28.7101,"h":28.76,"l":28.7101,"n":3,"o":28.76,"t":"2026-09-28T18:15:00Z","v":566,"vw":28.718932},{"c":28.7195,"h":28.74,"l":28.7,"n":10,"o":28.74,"t":"2026-09-28T18:30:00Z","v":1266,"vw":28.722139},{"c":28.69,"h":28.74,"l":28.69,"n":11,"o":28.74,"t":"2026-09-28T18:45:00Z","v":1463,"vw":28.704896},{"c":28.69,"h":28.69,"l":28.64,"n":4,"o":28.689,"t":"2026-09-28T19:00:00Z","v":386,"vw":28.667424},{"c":28.6775,"h":28.6775,"l":28.65,"n":6,"o":28.67,"t":"2026-09-28T19:15:00Z","v":1209,"vw":28.661389},{"c":28.63,"h":28.68,"l":28.63,"n":5,"o":28.68,"t":"2026-09-28T19:30:00Z","v":682,"vw":28.660311},{"c":28.64,"h":28.64,"l":28.622,"n":46,"o":28.64,"t":"2026-09-28T19:45:00Z","v":5387,"vw":28.635423},{"c":28.65,"h":28.65,"l":28.65,"n":6,"o":28.65,"t":"2026-09-28T20:00:00Z","v":110,"vw":28.65},{"c":28.64,"h":28.65,"l":28.5,"n":47,"o":28.63,"t":"2026-09-29T13:30:00Z","v":4607,"vw":28.609952},{"c":28.66,"h":28.685,"l":28.66,"n":8,"o":28.685,"t":"2026-09-29T14:00:00Z","v":1260,"vw":28.666696},{"c":28.65,"h":28.65,"l":28.63,"n":13,"o":28.64,"t":"2026-09-29T14:15:00Z","v":2651,"vw":28.647275},{"c":28.63,"h":28.635,"l":28.63,"n":3,"o":28.635,"t":"2026-09-29T14:30:00Z","v":1982,"vw":28.633739},{"c":28.61,"h":28.65,"l":28.6,"n":6,"o":28.633,"t":"2026-09-29T14:45:00Z","v":842,"vw":28.628143},{"c":28.579,"h":28.579,"l":28.579,"n":4,"o":28.579,"t":"2026-09-29T15:00:00Z","v":774,"vw":28.579},{"c":28.4644,"h":28.5799,"l":28.4644,"n":2,"o":28.5799,"t":"2026-09-29T15:15:00Z","v":919,"vw":28.477596},{"c":28.46,"h":28.53,"l":28.44,"n":35,"o":28.5299,"t":"2026-09-29T15:45:00Z","v":803928,"vw":28.440361},{"c":28.45,"h":28.485,"l":28.44,"n":31,"o":28.45,"t":"2026-09-29T16:00:00Z","v":4122,"vw":28.458084},{"c":28.45,"h":28.45,"l":28.42,"n":37,"o":28.44,"t":"2026-09-29T16:15:00Z","v":6520,"vw":28.436914},{"c":28.38,"h":28.43,"l":28.37,"n":10,"o":28.43,"t":"2026-09-29T16:30:00Z","v":2110,"vw":28.400608},{"c":28.36,"h":28.38,"l":28.36,"n":17,"o":28.38,"t":"2026-09-29T16:45:00Z","v":3096,"vw":28.366575},{"c":28.355,"h":28.375,"l":28.34,"n":11,"o":28.375,"t":"2026-09-29T17:00:00Z","v":1697,"vw":28.363128},{"c":28.349,"h":28.349,"l":28.349,"n":1,"o":28.349,"t":"2026-09-29T17:15:00Z","v":100,"vw":28.349},{"c":28.345,"h":28.345,"l":28.345,"n":2,"o":28.345,"t":"2026-09-29T17:30:00Z","v":117,"vw":28.345},{"c":28.335,"h":28.38,"l":28.33,"n":15,"o":28.37,"t":"2026-09-29T17:45:00Z","v":1884,"vw":28.341953},{"c":28.37,"h":28.42,"l":28.34,"n":13,"o":28.34,"t":"2026-09-29T18:00:00Z","v":2431,"vw":28.391994},{"c":28.36,"h":28.4088,"l":28.36,"n":9,"o":28.4088,"t":"2026-09-29T18:15:00Z","v":1313,"vw":28.372486},{"c":28.415,"h":28.415,"l":28.33,"n":18,"o":28.39,"t":"2026-09-29T18:30:00Z","v":1826,"vw":28.372125},{"c":28.43,"h":28.449,"l":28.4,"n":13,"o":28.41,"t":"2026-09-29T19:00:00Z","v":2316,"vw":28.4132},{"c":28.427,"h":28.45,"l":28.37,"n":39,"o":28.37,"t":"2026-09-29T19:15:00Z","v":5272,"vw":28.416739},{"c":28.38,"h":28.415,"l":28.38,"n":9,"o":28.38,"t":"2026-09-29T19:30:00Z","v":3449,"vw":28.390686},{"c":28.485,"h":28.5099,"l":28.44,"n":35,"o":28.44,"t":"2026-09-29T19:45:00Z","v":3186,"vw":28.477342},{"c":28.52,"h":28.52,"l":28.52,"n":4,"o":28.52,"t":"2026-09-29T20:00:00Z","v":799,"vw":28.52},{"c":28.64,"h":28.64,"l":28.61,"n":3,"o":28.61,"t":"2026-09-30T13:15:00Z","v":1764,"vw":28.631497},{"c":28.34,"h":28.63,"l":28.34,"n":56,"o":28.63,"t":"2026-09-30T13:30:00Z","v":5973,"vw":28.485326},{"c":28.4744,"h":28.4744,"l":28.333,"n":16,"o":28.34,"t":"2026-09-30T13:45:00Z","v":10366,"vw":28.382179},{"c":28.56,"h":28.565,"l":28.54,"n":11,"o":28.565,"t":"2026-09-30T14:00:00Z","v":1117,"vw":28.547708},{"c":28.445,"h":28.59,"l":28.445,"n":17,"o":28.565,"t":"2026-09-30T14:15:00Z","v":1364,"vw":28.528116},{"c":28.5237,"h":28.5237,"l":28.4591,"n":15,"o":28.49,"t":"2026-09-30T14:30:00Z","v":4999,"vw":28.505448},{"c":28.5,"h":28.54,"l":28.5,"n":6,"o":28.5,"t":"2026-09-30T14:45:00Z","v":623,"vw":28.510833},{"c":28.425,"h":28.465,"l":28.425,"n":53,"o":28.44,"t":"2026-09-30T15:00:00Z","v":13011,"vw":28.435682},{"c":28.375,"h":28.44,"l":28.36,"n":17,"o":28.44,"t":"2026-09-30T15:15:00Z","v":1200,"vw":28.398565},{"c":28.38,"h":28.43,"l":28.38,"n":23,"o":28.405,"t":"2026-09-30T15:30:00Z","v":2768,"vw":28.398049},{"c":28.365,"h":28.425,"l":28.3409,"n":20,"o":28.37,"t":"2026-09-30T15:45:00Z","v":1028,"vw":28.380436},{"c":28.3851,"h":28.41,"l":28.36,"n":24,"o":28.36,"t":"2026-09-30T16:00:00Z","v":1980,"vw":28.382708},{"c":28.4,"h":28.41,"l":28.375,"n":15,"o":28.405,"t":"2026-09-30T16:15:00Z","v":2164,"vw":28.400449},{"c":28.445,"h":28.445,"l":28.395,"n":10,"o":28.415,"t":"2026-09-30T16:30:00Z","v":851,"vw":28.425625},{"c":28.44,"h":28.445,"l":28.42,"n":11,"o":28.445,"t":"2026-09-30T16:45:00Z","v":822,"vw":28.43},{"c":28.4,"h":28.45,"l":28.4,"n":15,"o":28.45,"t":"2026-09-30T17:00:00Z","v":1700,"vw":28.419422},{"c":28.39,"h":28.41,"l":28.365,"n":8,"o":28.365,"t":"2026-09-30T17:15:00Z","v":829,"vw":28.38803},{"c":28.415,"h":28.43,"l":28.385,"n":16,"o":28.39,"t":"2026-09-30T17:30:00Z","v":1050,"vw":28.404444},{"c":28.415,"h":28.445,"l":28.395,"n":14,"o":28.415,"t":"2026-09-30T17:45:00Z","v":1380,"vw":28.410566},{"c":28.445,"h":28.445,"l":28.39,"n":12,"o":28.445,"t":"2026-09-30T18:00:00Z","v":1381,"vw":28.423183},{"c":28.39,"h":28.425,"l":28.37,"n":45,"o":28.425,"t":"2026-09-30T18:15:00Z","v":2323,"vw":28.401929},{"c":28.39,"h":28.41,"l":28.365,"n":17,"o":28.41,"t":"2026-09-30T18:30:00Z","v":2155,"vw":28.397183},{"c":28.41,"h":28.41,"l":28.34,"n":17,"o":28.38,"t":"2026-09-30T18:45:00Z","v":1405,"vw":28.370441},{"c":28.38,"h":28.415,"l":28.38,"n":23,"o":28.415,"t":"2026-09-30T19:00:00Z","v":3701,"vw":28.397966},{"c":28.385,"h":28.405,"l":28.37,"n":26,"o":28.3728,"t":"2026-09-30T19:15:00Z","v":2665,"vw":28.379751},{"c":28.355,"h":28.37,"l":28.34,"n":23,"o":28.36,"t":"2026-09-30T19:30:00Z","v":2875,"vw":28.358261},{"c":28.33,"h":28.35,"l":28.292,"n":117,"o":28.34,"t":"2026-09-30T19:45:00Z","v":11159,"vw":28.327185},{"c":28.33,"h":28.33,"l":28.33,"n":4,"o":28.33,"t":"2026-09-30T20:00:00Z","v":2559,"vw":28.33},{"c":28.25,"h":28.31,"l":28.25,"n":6,"o":28.31,"t":"2026-10-01T13:15:00Z","v":1001,"vw":28.281315},{"c":28.1853,"h":28.35,"l":28.1853,"n":120,"o":28.35,"t":"2026-10-01T13:30:00Z","v":15585,"vw":28.295881},{"c":28.0201,"h":28.11,"l":28.0201,"n":17,"o":28.11,"t":"2026-10-01T13:45:00Z","v":4470,"vw":28.047672},{"c":28.06,"h":28.06,"l":27.94,"n":33,"o":28,"t":"2026-10-01T14:00:00Z","v":4039,"vw":27.989602},{"c":28.06,"h":28.1,"l":28.06,"n":14,"o":28.1,"t":"2026-10-01T14:15:00Z","v":1813,"vw":28.082333},{"c":28.1228,"h":28.16,"l":28.09,"n":25,"o":28.09,"t":"2026-10-01T14:30:00Z","v":4891,"vw":28.127414},{"c":28.08,"h":28.1,"l":28.07,"n":11,"o":28.1,"t":"2026-10-01T14:45:00Z","v":1819,"vw":28.080969},{"c":28.02,"h":28.04,"l":28.01,"n":11,"o":28.03,"t":"2026-10-01T15:00:00Z","v":1796,"vw":28.026569},{"c":28.04,"h":28.04,"l":28.01,"n":10,"o":28.02,"t":"2026-10-01T15:15:00Z","v":2295,"vw":28.019809},{"c":28.0547,"h":28.06,"l":28.03,"n":9,"o":28.03,"t":"2026-10-01T15:30:00Z","v":1224,"vw":28.052804},{"c":28.055,"h":28.06,"l":28.055,"n":7,"o":28.06,"t":"2026-10-01T15:45:00Z","v":414,"vw":28.057119},{"c":28.03,"h":28.06,"l":28.03,"n":12,"o":28.06,"t":"2026-10-01T16:00:00Z","v":1836,"vw":28.058272},{"c":28.065,"h":28.065,"l":28.04,"n":4,"o":28.04,"t":"2026-10-01T16:15:00Z","v":307,"vw":28.0525},{"c":28.0701,"h":28.085,"l":28.0701,"n":4,"o":28.085,"t":"2026-10-01T16:30:00Z","v":347,"vw":28.074934},{"c":28.04,"h":28.12,"l":28.0204,"n":25,"o":28.12,"t":"2026-10-01T16:45:00Z","v":6237,"vw":28.067357},{"c":28.08,"h":28.0836,"l":28.044,"n":14,"o":28.05,"t":"2026-10-01T17:00:00Z","v":7951,"vw":28.07029},{"c":28.12,"h":28.12,"l":28.06,"n":28,"o":28.07,"t":"2026-10-01T17:15:00Z","v":9117,"vw":28.091066},{"c":28.17,"h":28.175,"l":28.14,"n":13,"o":28.16,"t":"2026-10-01T17:30:00Z","v":1404,"vw":28.162093},{"c":28.1601,"h":28.198,"l":28.16,"n":13,"o":28.19,"t":"2026-10-01T17:45:00Z","v":1290,"vw":28.184144},{"c":28.12,"h":28.17,"l":28.12,"n":7,"o":28.17,"t":"2026-10-01T18:00:00Z","v":673,"vw":28.15125},{"c":28.16,"h":28.16,"l":28.155,"n":3,"o":28.155,"t":"2026-10-01T18:15:00Z","v":921,"vw":28.155625},{"c":28.175,"h":28.1814,"l":28.13,"n":12,"o":28.16,"t":"2026-10-01T18:30:00Z","v":3895,"vw":28.160065},{"c":28.11,"h":28.114,"l":28.11,"n":3,"o":28.114,"t":"2026-10-01T18:45:00Z","v":277,"vw":28.111515},{"c":28.14,"h":28.14,"l":28.14,"n":1,"o":28.14,"t":"2026-10-01T19:00:00Z","v":2893,"vw":28.14},{"c":28.15,"h":28.15,"l":28.15,"n":4,"o":28.15,"t":"2026-10-01T19:15:00Z","v":25760,"vw":28.15},{"c":28.1302,"h":28.1302,"l":28.1302,"n":1,"o":28.1302,"t":"2026-10-01T19:30:00Z","v":122,"vw":28.1302},{"c":28.13,"h":28.185,"l":28.12,"n":32,"o":28.12,"t":"2026-10-01T19:45:00Z","v":3328,"vw":28.146355},{"c":28.17,"h":28.17,"l":28.17,"n":5,"o":28.17,"t":"2026-10-01T20:00:00Z","v":310,"vw":28.17},{"c":28.46,"h":28.52,"l":28.37,"n":48,"o":28.41,"t":"2026-10-02T13:30:00Z","v":5460,"vw":28.449234},{"c":28.45,"h":28.575,"l":28.44,"n":25,"o":28.575,"t":"2026-10-02T13:45:00Z","v":2878,"vw":28.502522},{"c":28.52,"h":28.52,"l":28.45,"n":7,"o":28.45,"t":"2026-10-02T14:00:00Z","v":373,"vw":28.473333},{"c":28.59,"h":28.59,"l":28.57,"n":4,"o":28.57,"t":"2026-10-02T14:15:00Z","v":841,"vw":28.584303},{"c":28.57,"h":28.59,"l":28.53,"n":23,"o":28.53,"t":"2026-10-02T14:30:00Z","v":10192,"vw":28.568335},{"c":28.4154,"h":28.4871,"l":28.4154,"n":7,"o":28.4871,"t":"2026-10-02T15:00:00Z","v":647,"vw":28.451546},{"c":28.3,"h":28.43,"l":28.26,"n":37,"o":28.42,"t":"2026-10-02T15:15:00Z","v":5021,"vw":28.345049},{"c":28.28,"h":28.33,"l":28.27,"n":26,"o":28.28,"t":"2026-10-02T15:30:00Z","v":3308,"vw":28.299295},{"c":28.28,"h":28.3,"l":28.27,"n":10,"o":28.27,"t":"2026-10-02T15:45:00Z","v":1735,"vw":28.278812},{"c":28.33,"h":28.34,"l":28.2901,"n":22,"o":28.305,"t":"2026-10-02T16:00:00Z","v":3757,"vw":28.32485},{"c":28.35,"h":28.35,"l":28.35,"n":9,"o":28.35,"t":"2026-10-02T16:15:00Z","v":884,"vw":28.35},{"c":28.3201,"h":28.37,"l":28.3201,"n":3,"o":28.3204,"t":"2026-10-02T16:30:00Z","v":933,"vw":28.346885},{"c":28.33,"h":28.35,"l":28.33,"n":5,"o":28.35,"t":"2026-10-02T16:45:00Z","v":471,"vw":28.34061},{"c":28.3301,"h":28.34,"l":28.3301,"n":2,"o":28.34,"t":"2026-10-02T17:00:00Z","v":838,"vw":28.332191},{"c":28.31,"h":28.3599,"l":28.2601,"n":26,"o":28.3516,"t":"2026-10-02T17:15:00Z","v":3427,"vw":28.316507},{"c":28.33,"h":28.33,"l":28.311,"n":5,"o":28.311,"t":"2026-10-02T17:30:00Z","v":1638,"vw":28.324382},{"c":28.365,"h":28.365,"l":28.365,"n":3,"o":28.365,"t":"2026-10-02T17:45:00Z","v":442,"vw":28.365},{"c":28.4295,"h":28.4495,"l":28.385,"n":19,"o":28.385,"t":"2026-10-02T18:00:00Z","v":3645,"vw":28.415464},{"c":28.425,"h":28.45,"l":28.38,"n":37,"o":28.435,"t":"2026-10-02T18:15:00Z","v":6695,"vw":28.426001},{"c":28.392,"h":28.41,"l":28.392,"n":4,"o":28.41,"t":"2026-10-02T18:30:00Z","v":347,"vw":28.3992},{"c":28.45,"h":28.45,"l":28.43,"n":11,"o":28.43,"t":"2026-10-02T18:45:00Z","v":1124,"vw":28.439175},{"c":28.37,"h":28.41,"l":28.37,"n":4,"o":28.41,"t":"2026-10-02T19:00:00Z","v":352,"vw":28.38194},{"c":28.43,"h":28.445,"l":28.43,"n":5,"o":28.445,"t":"2026-10-02T19:15:00Z","v":1724,"vw":28.442732},{"c":28.3964,"h":28.439,"l":28.3964,"n":6,"o":28.439,"t":"2026-10-02T19:30:00Z","v":390,"vw":28.413821},{"c":28.36,"h":28.4,"l":28.34,"n":40,"o":28.385,"t":"2026-10-02T19:45:00Z","v":6545,"vw":28.38325},{"c":28.28,"h":28.28,"l":28.28,"n":6,"o":28.28,"t":"2026-10-02T20:00:00Z","v":906,"vw":28.28},{"c":28.25,"h":28.36,"l":28.2284,"n":37,"o":28.33,"t":"2026-10-05T13:30:00Z","v":2424,"vw":28.311537},{"c":28.17,"h":28.19,"l":28.14,"n":18,"o":28.19,"t":"2026-10-05T13:45:00Z","v":2777,"vw":28.172607},{"c":28.365,"h":28.365,"l":28.1701,"n":13,"o":28.175,"t":"2026-10-05T14:00:00Z","v":3829,"vw":28.228941},{"c":28.36,"h":28.41,"l":28.36,"n":13,"o":28.38,"t":"2026-10-05T14:15:00Z","v":1279,"vw":28.392565},{"c":28.39,"h":28.39,"l":28.33,"n":6,"o":28.33,"t":"2026-10-05T14:30:00Z","v":551,"vw":28.372012},{"c":28.38,"h":28.38,"l":28.38,"n":2,"o":28.38,"t":"2026-10-05T14:45:00Z","v":500,"vw":28.38},{"c":28.405,"h":28.405,"l":28.38,"n":11,"o":28.39,"t":"2026-10-05T15:00:00Z","v":1001,"vw":28.394211},{"c":28.35,"h":28.35,"l":28.35,"n":3,"o":28.35,"t":"2026-10-05T15:15:00Z","v":6721,"vw":28.35},{"c":28.42,"h":28.42,"l":28.39,"n":7,"o":28.39,"t":"2026-10-05T15:30:00Z","v":1998,"vw":28.391519},{"c":28.383,"h":28.4199,"l":28.383,"n":8,"o":28.4199,"t":"2026-10-05T15:45:00Z","v":2974,"vw":28.390548},{"c":28.39,"h":28.39,"l":28.39,"n":1,"o":28.39,"t":"2026-10-05T16:00:00Z","v":150,"vw":28.39},{"c":28.4,"h":28.4,"l":28.385,"n":4,"o":28.385,"t":"2026-10-05T16:15:00Z","v":602,"vw":28.395756},{"c":28.3718,"h":28.3718,"l":28.37,"n":2,"o":28.37,"t":"2026-10-05T16:30:00Z","v":306,"vw":28.371182},{"c":28.37,"h":28.37,"l":28.37,"n":1,"o":28.37,"t":"2026-10-05T16:45:00Z","v":208,"vw":28.37},{"c":28.3777,"h":28.3777,"l":28.34,"n":5,"o":28.36,"t":"2026-10-05T17:00:00Z","v":1093,"vw":28.3605},{"c":28.3,"h":28.32,"l":28.3,"n":6,"o":28.32,"t":"2026-10-05T17:15:00Z","v":685,"vw":28.307602},{"c":28.295,"h":28.305,"l":28.29,"n":15,"o":28.305,"t":"2026-10-05T17:30:00Z","v":1560,"vw":28.293173},{"c":28.34,"h":28.36,"l":28.33,"n":9,"o":28.3417,"t":"2026-10-05T17:45:00Z","v":2999,"vw":28.356396},{"c":28.35,"h":28.4199,"l":28.35,"n":6,"o":28.3955,"t":"2026-10-05T18:00:00Z","v":2330,"vw":28.393525},{"c":28.3607,"h":28.38,"l":28.35,"n":4,"o":28.35,"t":"2026-10-05T18:15:00Z","v":1375,"vw":28.360044},{"c":28.365,"h":28.365,"l":28.33,"n":10,"o":28.33,"t":"2026-10-05T18:30:00Z","v":1160,"vw":28.333182},{"c":28.4199,"h":28.4199,"l":28.4199,"n":1,"o":28.4199,"t":"2026-10-05T18:45:00Z","v":892,"vw":28.4199},{"c":28.36,"h":28.425,"l":28.36,"n":2,"o":28.425,"t":"2026-10-05T19:00:00Z","v":488,"vw":28.399959},{"c":28.445,"h":28.445,"l":28.445,"n":1,"o":28.445,"t":"2026-10-05T19:15:00Z","v":100,"vw":28.445},{"c":28.44,"h":28.445,"l":28.44,"n":3,"o":28.445,"t":"2026-10-05T19:30:00Z","v":4123,"vw":28.440365},{"c":28.44,"h":28.44,"l":28.4,"n":24,"o":28.42,"t":"2026-10-05T19:45:00Z","v":3309,"vw":28.414485},{"c":28.41,"h":28.41,"l":28.41,"n":5,"o":28.41,"t":"2026-10-05T20:00:00Z","v":744,"vw":28.41},{"c":28.9,"h":28.9,"l":28.6,"n":48,"o":28.63,"t":"2026-10-06T13:30:00Z","v":4096,"vw":28.800649},{"c":28.97,"h":29.0167,"l":28.96,"n":4,"o":28.96,"t":"2026-10-06T14:00:00Z","v":1104,"vw":28.978191},{"c":28.91,"h":28.9682,"l":28.91,"n":10,"o":28.915,"t":"2026-10-06T14:15:00Z","v":725,"vw":28.9272},{"c":28.84,"h":28.9,"l":28.84,"n":10,"o":28.9,"t":"2026-10-06T14:30:00Z","v":1577,"vw":28.866885},{"c":28.88,"h":28.89,"l":28.88,"n":6,"o":28.88,"t":"2026-10-06T14:45:00Z","v":1111,"vw":28.881018},{"c":28.97,"h":28.98,"l":28.97,"n":6,"o":28.98,"t":"2026-10-06T15:00:00Z","v":857,"vw":28.971429},{"c":29.04,"h":29.068,"l":28.95,"n":12,"o":28.995,"t":"2026-10-06T15:15:00Z","v":2556,"vw":29.00633},{"c":29.07,"h":29.085,"l":29.07,"n":7,"o":29.085,"t":"2026-10-06T15:45:00Z","v":1537,"vw":29.074427},{"c":29.0871,"h":29.09,"l":29.08,"n":14,"o":29.08,"t":"2026-10-06T16:00:00Z","v":1743,"vw":29.083117},{"c":29.04,"h":29.07,"l":29.04,"n":7,"o":29.07,"t":"2026-10-06T16:15:00Z","v":1390,"vw":29.047338},{"c":29.06,"h":29.08,"l":29.06,"n":6,"o":29.08,"t":"2026-10-06T16:30:00Z","v":1195,"vw":29.074141},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-10-06T16:45:00Z","v":300,"vw":29.1},{"c":29.07,"h":29.07,"l":29.07,"n":1,"o":29.07,"t":"2026-10-06T17:00:00Z","v":124,"vw":29.07},{"c":29.0359,"h":29.0359,"l":29.0359,"n":1,"o":29.0359,"t":"2026-10-06T17:15:00Z","v":102,"vw":29.0359},{"c":29.07,"h":29.07,"l":29.045,"n":2,"o":29.045,"t":"2026-10-06T17:30:00Z","v":307,"vw":29.053143},{"c":29.165,"h":29.165,"l":29.165,"n":3,"o":29.165,"t":"2026-10-06T17:45:00Z","v":200,"vw":29.165},{"c":29.1,"h":29.11,"l":29.1,"n":7,"o":29.1044,"t":"2026-10-06T18:00:00Z","v":977,"vw":29.10164},{"c":29.0738,"h":29.08,"l":29.0738,"n":3,"o":29.08,"t":"2026-10-06T18:15:00Z","v":415,"vw":29.07845},{"c":29.045,"h":29.09,"l":29.045,"n":23,"o":29.08,"t":"2026-10-06T18:30:00Z","v":8684,"vw":29.071293},{"c":29.06,"h":29.06,"l":29.045,"n":8,"o":29.0598,"t":"2026-10-06T18:45:00Z","v":896,"vw":29.054428},{"c":29.05,"h":29.095,"l":29.05,"n":7,"o":29.095,"t":"2026-10-06T19:00:00Z","v":2596,"vw":29.07032},{"c":29.02,"h":29.02,"l":29.02,"n":2,"o":29.02,"t":"2026-10-06T19:15:00Z","v":1057,"vw":29.02},{"c":29.02,"h":29.04,"l":28.99,"n":17,"o":28.99,"t":"2026-10-06T19:30:00Z","v":18948,"vw":29.019967},{"c":29.02,"h":29.04,"l":28.99,"n":16,"o":29.02,"t":"2026-10-06T19:45:00Z","v":2616,"vw":29.004406},{"c":29.02,"h":29.02,"l":29.02,"n":5,"o":29.02,"t":"2026-10-06T20:00:00Z","v":562,"vw":29.02},{"c":28.81,"h":28.84,"l":28.81,"n":3,"o":28.84,"t":"2026-10-07T13:15:00Z","v":700,"vw":28.818571},{"c":28.7,"h":28.86,"l":28.673,"n":66,"o":28.86,"t":"2026-10-07T13:30:00Z","v":17922,"vw":28.788797},{"c":28.7499,"h":28.7499,"l":28.68,"n":9,"o":28.73,"t":"2026-10-07T13:45:00Z","v":1124,"vw":28.705427},{"c":28.69,"h":28.69,"l":28.69,"n":1,"o":28.69,"t":"2026-10-07T14:00:00Z","v":100,"vw":28.69},{"c":28.65,"h":28.69,"l":28.62,"n":20,"o":28.685,"t":"2026-10-07T14:15:00Z","v":1748,"vw":28.650892},{"c":28.69,"h":28.69,"l":28.69,"n":3,"o":28.69,"t":"2026-10-07T14:30:00Z","v":630,"vw":28.69},{"c":28.64,"h":28.64,"l":28.62,"n":7,"o":28.62,"t":"2026-10-07T14:45:00Z","v":560,"vw":28.626098},{"c":28.66,"h":28.66,"l":28.6134,"n":32,"o":28.6134,"t":"2026-10-07T15:00:00Z","v":2622,"vw":28.630699},{"c":28.665,"h":28.6999,"l":28.65,"n":9,"o":28.66,"t":"2026-10-07T15:15:00Z","v":1305,"vw":28.674009},{"c":28.7,"h":28.7,"l":28.69,"n":5,"o":28.69,"t":"2026-10-07T15:30:00Z","v":303,"vw":28.69547},{"c":28.71,"h":28.73,"l":28.7085,"n":12,"o":28.73,"t":"2026-10-07T15:45:00Z","v":1413,"vw":28.714287},{"c":28.73,"h":28.74,"l":28.71,"n":12,"o":28.74,"t":"2026-10-07T16:00:00Z","v":4177,"vw":28.721482},{"c":28.7,"h":28.725,"l":28.7,"n":6,"o":28.725,"t":"2026-10-07T16:45:00Z","v":1815,"vw":28.717175},{"c":28.78,"h":28.78,"l":28.78,"n":4,"o":28.78,"t":"2026-10-07T17:00:00Z","v":3730,"vw":28.78},{"c":28.79,"h":28.79,"l":28.79,"n":3,"o":28.79,"t":"2026-10-07T17:15:00Z","v":2272,"vw":28.79},{"c":28.7744,"h":28.79,"l":28.77,"n":9,"o":28.79,"t":"2026-10-07T17:30:00Z","v":524,"vw":28.779324},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-07T17:45:00Z","v":119,"vw":28.8},{"c":28.78,"h":28.78,"l":28.75,"n":6,"o":28.77,"t":"2026-10-07T18:15:00Z","v":3091,"vw":28.768363},{"c":28.78,"h":28.78,"l":28.78,"n":1,"o":28.78,"t":"2026-10-07T18:30:00Z","v":60172,"vw":28.78},{"c":28.845,"h":28.8524,"l":28.845,"n":4,"o":28.8524,"t":"2026-10-07T18:45:00Z","v":488,"vw":28.848115},{"c":28.88,"h":28.9,"l":28.88,"n":8,"o":28.89,"t":"2026-10-07T19:00:00Z","v":824,"vw":28.892774},{"c":28.8074,"h":28.87,"l":28.796,"n":26,"o":28.87,"t":"2026-10-07T19:15:00Z","v":5878,"vw":28.818248},{"c":28.84,"h":28.84,"l":28.815,"n":14,"o":28.83,"t":"2026-10-07T19:30:00Z","v":1760,"vw":28.827306},{"c":28.72,"h":28.78,"l":28.72,"n":24,"o":28.78,"t":"2026-10-07T19:45:00Z","v":1705,"vw":28.756945},{"c":28.72,"h":28.72,"l":28.72,"n":8,"o":28.72,"t":"2026-10-07T20:00:00Z","v":223,"vw":28.72},{"c":28.47,"h":28.59,"l":28.4,"n":45,"o":28.59,"t":"2026-10-08T13:30:00Z","v":5049,"vw":28.49947},{"c":28.495,"h":28.51,"l":28.49,"n":3,"o":28.51,"t":"2026-10-08T13:45:00Z","v":617,"vw":28.503063},{"c":28.41,"h":28.4522,"l":28.3901,"n":23,"o":28.44,"t":"2026-10-08T14:00:00Z","v":3885,"vw":28.415117},{"c":28.3636,"h":28.41,"l":28.3607,"n":105,"o":28.39,"t":"2026-10-08T14:15:00Z","v":11549,"vw":28.387664},{"c":28.31,"h":28.39,"l":28.31,"n":11,"o":28.39,"t":"2026-10-08T14:30:00Z","v":20657,"vw":28.370009},{"c":28.2691,"h":28.2691,"l":28.25,"n":6,"o":28.25,"t":"2026-10-08T14:45:00Z","v":855,"vw":28.2551},{"c":28.225,"h":28.27,"l":28.225,"n":7,"o":28.27,"t":"2026-10-08T15:00:00Z","v":1238,"vw":28.229661},{"c":28.135,"h":28.19,"l":28.135,"n":11,"o":28.19,"t":"2026-10-08T15:15:00Z","v":2116,"vw":28.170789},{"c":28.11,"h":28.11,"l":28.0806,"n":6,"o":28.0806,"t":"2026-10-08T15:30:00Z","v":362,"vw":28.090844},{"c":28.14,"h":28.16,"l":28.12,"n":16,"o":28.16,"t":"2026-10-08T15:45:00Z","v":172730,"vw":28.123432},{"c":28.17,"h":28.17,"l":28.1577,"n":5,"o":28.1577,"t":"2026-10-08T16:00:00Z","v":605,"vw":28.16691},{"c":28.25,"h":28.28,"l":28.25,"n":10,"o":28.28,"t":"2026-10-08T16:15:00Z","v":535,"vw":28.271758},{"c":28.2356,"h":28.2356,"l":28.2356,"n":1,"o":28.2356,"t":"2026-10-08T16:30:00Z","v":100,"vw":28.2356},{"c":28.12,"h":28.12,"l":28.07,"n":7,"o":28.08,"t":"2026-10-08T16:45:00Z","v":785,"vw":28.085368},{"c":28.0799,"h":28.0799,"l":27.95,"n":14,"o":27.95,"t":"2026-10-08T17:00:00Z","v":908,"vw":28.038927},{"c":27.98,"h":28.05,"l":27.98,"n":13,"o":28.03,"t":"2026-10-08T17:15:00Z","v":1912,"vw":27.998656},{"c":28.1,"h":28.1,"l":28.04,"n":12,"o":28.04,"t":"2026-10-08T17:45:00Z","v":956,"vw":28.079396},{"c":28.095,"h":28.145,"l":28.095,"n":7,"o":28.145,"t":"2026-10-08T18:00:00Z","v":1702,"vw":28.139984},{"c":28.19,"h":28.19,"l":28.115,"n":13,"o":28.115,"t":"2026-10-08T18:15:00Z","v":1671,"vw":28.123159},{"c":28.2,"h":28.2,"l":28.2,"n":1,"o":28.2,"t":"2026-10-08T18:45:00Z","v":520,"vw":28.2},{"c":28.1893,"h":28.1893,"l":28.1893,"n":2,"o":28.1893,"t":"2026-10-08T19:00:00Z","v":320,"vw":28.1893},{"c":28.27,"h":28.27,"l":28.18,"n":11,"o":28.19,"t":"2026-10-08T19:15:00Z","v":1810,"vw":28.212353},{"c":28.205,"h":28.2154,"l":28.19,"n":26,"o":28.2154,"t":"2026-10-08T19:30:00Z","v":2990,"vw":28.203329},{"c":28.25,"h":28.25,"l":28.215,"n":6,"o":28.215,"t":"2026-10-08T19:45:00Z","v":3265,"vw":28.220133},{"c":28.26,"h":28.26,"l":28.26,"n":7,"o":28.26,"t":"2026-10-08T20:00:00Z","v":177,"vw":28.26},{"c":28.36,"h":28.36,"l":28.36,"n":1,"o":28.36,"t":"2026-10-08T21:30:00Z","v":1900,"vw":28.36},{"c":28.75,"h":28.75,"l":28.42,"n":3,"o":28.42,"t":"2026-10-09T11:00:00Z","v":2245,"vw":28.719118},{"c":28.92,"h":28.92,"l":28.92,"n":2,"o":28.92,"t":"2026-10-09T13:15:00Z","v":209,"vw":28.92},{"c":28.85,"h":29.02,"l":28.84,"n":90,"o":28.91,"t":"2026-10-09T13:30:00Z","v":8753,"vw":28.932683},{"c":28.86,"h":28.86,"l":28.842,"n":34,"o":28.86,"t":"2026-10-09T13:45:00Z","v":3562,"vw":28.851479},{"c":28.81,"h":28.845,"l":28.81,"n":11,"o":28.845,"t":"2026-10-09T14:00:00Z","v":999,"vw":28.833594},{"c":28.88,"h":28.88,"l":28.79,"n":15,"o":28.805,"t":"2026-10-09T14:15:00Z","v":1246,"vw":28.814173},{"c":28.91,"h":28.91,"l":28.89,"n":3,"o":28.89,"t":"2026-10-09T14:30:00Z","v":1585,"vw":28.908737},{"c":29,"h":29,"l":28.91,"n":14,"o":28.91,"t":"2026-10-09T14:45:00Z","v":944,"vw":28.946552},{"c":28.96,"h":28.97,"l":28.9476,"n":23,"o":28.95,"t":"2026-10-09T15:00:00Z","v":2514,"vw":28.958322},{"c":29.03,"h":29.03,"l":29.01,"n":15,"o":29.01,"t":"2026-10-09T15:15:00Z","v":1924,"vw":29.018996},{"c":29.08,"h":29.08,"l":29.07,"n":5,"o":29.07,"t":"2026-10-09T15:30:00Z","v":261,"vw":29.075},{"c":28.97,"h":28.97,"l":28.97,"n":5,"o":28.97,"t":"2026-10-09T15:45:00Z","v":124,"vw":28.97},{"c":28.94,"h":28.94,"l":28.915,"n":5,"o":28.915,"t":"2026-10-09T16:00:00Z","v":683,"vw":28.923576},{"c":28.955,"h":28.975,"l":28.94,"n":9,"o":28.975,"t":"2026-10-09T16:15:00Z","v":7929,"vw":28.942245},{"c":28.99,"h":28.99,"l":28.95,"n":15,"o":28.97,"t":"2026-10-09T16:30:00Z","v":3360,"vw":28.962775},{"c":28.965,"h":28.98,"l":28.95,"n":20,"o":28.95,"t":"2026-10-09T16:45:00Z","v":1192,"vw":28.970185},{"c":28.93,"h":28.9474,"l":28.91,"n":30,"o":28.945,"t":"2026-10-09T17:00:00Z","v":1389,"vw":28.931335},{"c":28.9,"h":28.94,"l":28.9,"n":14,"o":28.915,"t":"2026-10-09T17:15:00Z","v":1106,"vw":28.910117},{"c":28.925,"h":28.93,"l":28.925,"n":2,"o":28.93,"t":"2026-10-09T17:30:00Z","v":292,"vw":28.927568},{"c":29,"h":29,"l":28.94,"n":8,"o":28.9405,"t":"2026-10-09T17:45:00Z","v":1469,"vw":28.970894},{"c":29,"h":29.025,"l":29,"n":16,"o":29.025,"t":"2026-10-09T18:00:00Z","v":2213,"vw":29.007226},{"c":28.99,"h":28.99,"l":28.98,"n":12,"o":28.98,"t":"2026-10-09T18:15:00Z","v":1509,"vw":28.982517},{"c":28.996,"h":29.005,"l":28.93,"n":8,"o":28.93,"t":"2026-10-09T18:30:00Z","v":846,"vw":28.980623},{"c":29.04,"h":29.05,"l":29.03,"n":60,"o":29.03,"t":"2026-10-09T18:45:00Z","v":19377,"vw":29.034599},{"c":29.03,"h":29.1009,"l":29.03,"n":25,"o":29.08,"t":"2026-10-09T19:00:00Z","v":1771,"vw":29.060779},{"c":29.045,"h":29.045,"l":29.03,"n":2,"o":29.03,"t":"2026-10-09T19:15:00Z","v":500,"vw":29.036},{"c":29.105,"h":29.105,"l":29.07,"n":23,"o":29.075,"t":"2026-10-09T19:30:00Z","v":3132,"vw":29.088316},{"c":29.15,"h":29.15,"l":29.09,"n":40,"o":29.1,"t":"2026-10-09T19:45:00Z","v":2844,"vw":29.128428},{"c":29.18,"h":29.18,"l":29.18,"n":4,"o":29.18,"t":"2026-10-09T20:00:00Z","v":304,"vw":29.18},{"c":29.07,"h":29.07,"l":29.07,"n":1,"o":29.07,"t":"2026-10-12T13:15:00Z","v":300,"vw":29.07},{"c":29.06,"h":29.07,"l":28.97,"n":34,"o":29.07,"t":"2026-10-12T13:30:00Z","v":4699,"vw":29.057334},{"c":28.99,"h":28.99,"l":28.91,"n":48,"o":28.93,"t":"2026-10-12T14:00:00Z","v":5499,"vw":28.935318},{"c":28.97,"h":28.97,"l":28.97,"n":10,"o":28.97,"t":"2026-10-12T14:15:00Z","v":504,"vw":28.97},{"c":28.99,"h":28.99,"l":28.99,"n":6,"o":28.99,"t":"2026-10-12T14:30:00Z","v":400,"vw":28.99},{"c":28.9701,"h":28.9701,"l":28.9701,"n":2,"o":28.9701,"t":"2026-10-12T14:45:00Z","v":200,"vw":28.9701},{"c":28.94,"h":28.94,"l":28.92,"n":3,"o":28.9316,"t":"2026-10-12T15:00:00Z","v":938,"vw":28.926621},{"c":29,"h":29.005,"l":28.95,"n":13,"o":28.95,"t":"2026-10-12T15:30:00Z","v":1869,"vw":28.983333},{"c":28.995,"h":29.01,"l":28.985,"n":7,"o":28.985,"t":"2026-10-12T15:45:00Z","v":1339,"vw":28.995547},{"c":29.01,"h":29.01,"l":28.99,"n":16,"o":28.99,"t":"2026-10-12T16:00:00Z","v":2002,"vw":28.993},{"c":29.005,"h":29.01,"l":29.005,"n":5,"o":29.005,"t":"2026-10-12T16:15:00Z","v":485,"vw":29.007585},{"c":29.01,"h":29.01,"l":29.01,"n":2,"o":29.01,"t":"2026-10-12T16:30:00Z","v":109,"vw":29.01},{"c":29.025,"h":29.025,"l":29.025,"n":1,"o":29.025,"t":"2026-10-12T16:45:00Z","v":404,"vw":29.025},{"c":29.06,"h":29.08,"l":29.05,"n":16,"o":29.05,"t":"2026-10-12T17:00:00Z","v":1660,"vw":29.052637},{"c":29.02,"h":29.07,"l":29.02,"n":13,"o":29.07,"t":"2026-10-12T17:15:00Z","v":651,"vw":29.053607},{"c":29.02,"h":29.02,"l":29.0132,"n":6,"o":29.0132,"t":"2026-10-12T17:45:00Z","v":322,"vw":29.017631},{"c":29.0014,"h":29.01,"l":28.995,"n":6,"o":29.01,"t":"2026-10-12T18:00:00Z","v":798,"vw":29.006857},{"c":28.9531,"h":28.97,"l":28.95,"n":50,"o":28.97,"t":"2026-10-12T18:15:00Z","v":21272,"vw":28.961481},{"c":28.97,"h":28.97,"l":28.94,"n":18,"o":28.94,"t":"2026-10-12T18:30:00Z","v":1158,"vw":28.9525},{"c":28.97,"h":28.97,"l":28.97,"n":1,"o":28.97,"t":"2026-10-12T18:45:00Z","v":250,"vw":28.97},{"c":28.94,"h":28.97,"l":28.94,"n":42,"o":28.96,"t":"2026-10-12T19:00:00Z","v":8170,"vw":28.956531},{"c":28.98,"h":28.98,"l":28.94,"n":25,"o":28.94,"t":"2026-10-12T19:15:00Z","v":10930,"vw":28.953463},{"c":28.995,"h":28.995,"l":28.995,"n":6,"o":28.995,"t":"2026-10-12T19:30:00Z","v":390,"vw":28.995},{"c":28.99,"h":29,"l":28.96,"n":68,"o":28.96,"t":"2026-10-12T19:45:00Z","v":12530,"vw":28.979713},{"c":28.821,"h":29.09,"l":28.801,"n":57,"o":29.09,"t":"2026-10-13T13:30:00Z","v":5665,"vw":28.906298},{"c":28.73,"h":28.82,"l":28.73,"n":42,"o":28.82,"t":"2026-10-13T13:45:00Z","v":13143,"vw":28.751735},{"c":28.725,"h":28.725,"l":28.66,"n":29,"o":28.7,"t":"2026-10-13T14:00:00Z","v":6227,"vw":28.707008},{"c":28.58,"h":28.5989,"l":28.55,"n":4,"o":28.55,"t":"2026-10-13T14:45:00Z","v":521,"vw":28.583367},{"c":28.63,"h":28.63,"l":28.5658,"n":13,"o":28.58,"t":"2026-10-13T15:00:00Z","v":1749,"vw":28.58066},{"c":28.61,"h":28.625,"l":28.59,"n":15,"o":28.62,"t":"2026-10-13T15:15:00Z","v":3171,"vw":28.61328},{"c":28.57,"h":28.6,"l":28.57,"n":9,"o":28.6,"t":"2026-10-13T15:30:00Z","v":5604,"vw":28.596703},{"c":28.575,"h":28.575,"l":28.575,"n":4,"o":28.575,"t":"2026-10-13T15:45:00Z","v":136,"vw":28.575},{"c":28.632,"h":28.64,"l":28.632,"n":7,"o":28.64,"t":"2026-10-13T16:00:00Z","v":959,"vw":28.632935},{"c":28.68,"h":28.68,"l":28.68,"n":1,"o":28.68,"t":"2026-10-13T16:15:00Z","v":129,"vw":28.68},{"c":28.69,"h":28.7151,"l":28.69,"n":3,"o":28.7151,"t":"2026-10-13T16:30:00Z","v":916,"vw":28.701156},{"c":28.69,"h":28.715,"l":28.685,"n":46,"o":28.71,"t":"2026-10-13T17:15:00Z","v":7432,"vw":28.702778},{"c":28.7605,"h":28.7605,"l":28.73,"n":15,"o":28.73,"t":"2026-10-13T17:30:00Z","v":1218,"vw":28.73646},{"c":28.72,"h":28.75,"l":28.72,"n":53,"o":28.75,"t":"2026-10-13T17:45:00Z","v":2321,"vw":28.742261},{"c":28.8201,"h":28.85,"l":28.75,"n":26,"o":28.75,"t":"2026-10-13T18:00:00Z","v":6638,"vw":28.806443},{"c":28.803,"h":28.84,"l":28.8,"n":17,"o":28.84,"t":"2026-10-13T18:15:00Z","v":2261,"vw":28.818367},{"c":28.7679,"h":28.805,"l":28.7679,"n":4,"o":28.805,"t":"2026-10-13T18:30:00Z","v":302,"vw":28.7843},{"c":28.76,"h":28.76,"l":28.7528,"n":5,"o":28.7528,"t":"2026-10-13T18:45:00Z","v":648,"vw":28.757663},{"c":28.74,"h":28.74,"l":28.74,"n":2,"o":28.74,"t":"2026-10-13T19:00:00Z","v":310,"vw":28.74},{"c":28.7,"h":28.73,"l":28.68,"n":21,"o":28.73,"t":"2026-10-13T19:15:00Z","v":3908,"vw":28.695145},{"c":28.655,"h":28.72,"l":28.65,"n":30,"o":28.72,"t":"2026-10-13T19:30:00Z","v":2875,"vw":28.675359},{"c":28.63,"h":28.68,"l":28.63,"n":22,"o":28.66,"t":"2026-10-13T19:45:00Z","v":1707,"vw":28.660965},{"c":28.53,"h":28.53,"l":28.53,"n":1,"o":28.53,"t":"2026-10-14T13:15:00Z","v":1600,"vw":28.53},{"c":28.44,"h":28.54,"l":28.44,"n":41,"o":28.51,"t":"2026-10-14T13:30:00Z","v":10163,"vw":28.492003},{"c":28.23,"h":28.3694,"l":28.23,"n":20,"o":28.3694,"t":"2026-10-14T13:45:00Z","v":5019,"vw":28.255798},{"c":28.19,"h":28.19,"l":28.1512,"n":7,"o":28.185,"t":"2026-10-14T14:00:00Z","v":1443,"vw":28.17919},{"c":28.18,"h":28.18,"l":28.175,"n":2,"o":28.175,"t":"2026-10-14T14:15:00Z","v":537,"vw":28.175931},{"c":28.11,"h":28.1763,"l":28.0501,"n":45,"o":28.1763,"t":"2026-10-14T14:30:00Z","v":4849,"vw":28.112084},{"c":28.1,"h":28.11,"l":28.07,"n":6,"o":28.11,"t":"2026-10-14T14:45:00Z","v":2653,"vw":28.088761},{"c":28.0667,"h":28.0667,"l":28.0667,"n":4,"o":28.0667,"t":"2026-10-14T15:00:00Z","v":2061,"vw":28.0667},{"c":28.05,"h":28.0849,"l":28.05,"n":14,"o":28.07,"t":"2026-10-14T15:15:00Z","v":959,"vw":28.07731},{"c":28.07,"h":28.12,"l":28.07,"n":18,"o":28.1,"t":"2026-10-14T15:30:00Z","v":2224,"vw":28.080408},{"c":28.055,"h":28.0888,"l":28.05,"n":7,"o":28.0888,"t":"2026-10-14T15:45:00Z","v":1358,"vw":28.080025},{"c":28.075,"h":28.075,"l":28.031,"n":10,"o":28.065,"t":"2026-10-14T16:00:00Z","v":2233,"vw":28.066304},{"c":28.06,"h":28.06,"l":28.026,"n":19,"o":28.0587,"t":"2026-10-14T16:15:00Z","v":1679,"vw":28.046324},{"c":28.06,"h":28.07,"l":28.05,"n":10,"o":28.06,"t":"2026-10-14T16:30:00Z","v":3221,"vw":28.059295},{"c":28.08,"h":28.08,"l":28.07,"n":6,"o":28.07,"t":"2026-10-14T16:45:00Z","v":532,"vw":28.075893},{"c":28.031,"h":28.031,"l":28.031,"n":2,"o":28.031,"t":"2026-10-14T17:00:00Z","v":294,"vw":28.031},{"c":28.0563,"h":28.0563,"l":28.0563,"n":1,"o":28.0563,"t":"2026-10-14T17:15:00Z","v":159,"vw":28.0563},{"c":28.025,"h":28.049,"l":28,"n":46,"o":28.035,"t":"2026-10-14T17:30:00Z","v":25769,"vw":28.009033},{"c":27.92,"h":28.01,"l":27.92,"n":59,"o":28,"t":"2026-10-14T17:45:00Z","v":4958,"vw":27.964018},{"c":27.93,"h":27.96,"l":27.91,"n":39,"o":27.92,"t":"2026-10-14T18:00:00Z","v":6101,"vw":27.939563},{"c":27.95,"h":27.965,"l":27.931,"n":16,"o":27.94,"t":"2026-10-14T18:15:00Z","v":1851,"vw":27.9521},{"c":27.93,"h":27.95,"l":27.921,"n":15,"o":27.931,"t":"2026-10-14T18:30:00Z","v":3969,"vw":27.946317},{"c":27.97,"h":27.97,"l":27.91,"n":19,"o":27.935,"t":"2026-10-14T18:45:00Z","v":1118,"vw":27.938125},{"c":27.985,"h":27.985,"l":27.945,"n":70,"o":27.95,"t":"2026-10-14T19:00:00Z","v":2999,"vw":27.955358},{"c":27.96,"h":28,"l":27.95,"n":23,"o":27.96,"t":"2026-10-14T19:15:00Z","v":4249,"vw":27.96434},{"c":27.95,"h":27.9799,"l":27.9,"n":73,"o":27.9799,"t":"2026-10-14T19:30:00Z","v":20374,"vw":27.952628},{"c":27.95,"h":27.9881,"l":27.92,"n":54,"o":27.9881,"t":"2026-10-14T19:45:00Z","v":8387,"vw":27.969172},{"c":27.94,"h":27.94,"l":27.94,"n":4,"o":27.94,"t":"2026-10-14T20:00:00Z","v":165,"vw":27.94},{"c":27.94,"h":27.94,"l":27.94,"n":1,"o":27.94,"t":"2026-10-15T13:15:00Z","v":200,"vw":27.94},{"c":27.8,"h":27.99,"l":27.76,"n":83,"o":27.94,"t":"2026-10-15T13:30:00Z","v":14990,"vw":27.894649},{"c":27.68,"h":27.68,"l":27.68,"n":2,"o":27.68,"t":"2026-10-15T13:45:00Z","v":143,"vw":27.68},{"c":27.7628,"h":27.79,"l":27.74,"n":76,"o":27.74,"t":"2026-10-15T14:00:00Z","v":7823,"vw":27.770375},{"c":27.73,"h":27.73,"l":27.73,"n":6,"o":27.73,"t":"2026-10-15T14:15:00Z","v":303,"vw":27.73},{"c":27.88,"h":27.88,"l":27.8,"n":25,"o":27.8,"t":"2026-10-15T14:30:00Z","v":2872,"vw":27.84096},{"c":27.93,"h":27.93,"l":27.88,"n":20,"o":27.93,"t":"2026-10-15T14:45:00Z","v":5834,"vw":27.917023},{"c":27.92,"h":27.9301,"l":27.92,"n":6,"o":27.9301,"t":"2026-10-15T15:00:00Z","v":522,"vw":27.926371},{"c":27.935,"h":28.0466,"l":27.93,"n":12,"o":28.0213,"t":"2026-10-15T15:15:00Z","v":1978,"vw":27.956978},{"c":27.88,"h":27.92,"l":27.88,"n":15,"o":27.92,"t":"2026-10-15T15:30:00Z","v":8698,"vw":27.883075},{"c":27.95,"h":27.95,"l":27.88,"n":22,"o":27.88,"t":"2026-10-15T15:45:00Z","v":1690,"vw":27.914097},{"c":27.9,"h":27.915,"l":27.89,"n":8,"o":27.89,"t":"2026-10-15T16:00:00Z","v":2973,"vw":27.90452},{"c":27.93,"h":27.93,"l":27.93,"n":5,"o":27.93,"t":"2026-10-15T16:15:00Z","v":301,"vw":27.93},{"c":27.9534,"h":27.9534,"l":27.94,"n":13,"o":27.95,"t":"2026-10-15T16:30:00Z","v":938,"vw":27.947035},{"c":27.98,"h":27.98,"l":27.95,"n":28,"o":27.97,"t":"2026-10-15T16:45:00Z","v":6216,"vw":27.953118},{"c":27.99,"h":28,"l":27.96,"n":43,"o":27.9805,"t":"2026-10-15T17:00:00Z","v":2538,"vw":27.98246},{"c":27.97,"h":27.9914,"l":27.95,"n":29,"o":27.9914,"t":"2026-10-15T17:15:00Z","v":2846,"vw":27.975823},{"c":27.985,"h":27.985,"l":27.9425,"n":28,"o":27.945,"t":"2026-10-15T17:30:00Z","v":3547,"vw":27.950152},{"c":27.92,"h":27.985,"l":27.92,"n":97,"o":27.985,"t":"2026-10-15T17:45:00Z","v":9071,"vw":27.953614},{"c":27.875,"h":27.91,"l":27.85,"n":30,"o":27.91,"t":"2026-10-15T18:00:00Z","v":3085,"vw":27.881224},{"c":27.9,"h":27.9,"l":27.87,"n":14,"o":27.87,"t":"2026-10-15T18:15:00Z","v":1341,"vw":27.887044},{"c":27.94,"h":27.94,"l":27.9003,"n":58,"o":27.92,"t":"2026-10-15T18:30:00Z","v":4906,"vw":27.921658},{"c":27.97,"h":27.97,"l":27.95,"n":22,"o":27.955,"t":"2026-10-15T18:45:00Z","v":2061,"vw":27.962438},{"c":28.02,"h":28.02,"l":27.97,"n":42,"o":27.97,"t":"2026-10-15T19:00:00Z","v":4106,"vw":27.987559},{"c":28.115,"h":28.1323,"l":28.06,"n":25,"o":28.06,"t":"2026-10-15T19:15:00Z","v":1874,"vw":28.103809},{"c":28.175,"h":28.19,"l":28.1075,"n":178,"o":28.12,"t":"2026-10-15T19:30:00Z","v":8355,"vw":28.144394},{"c":28.175,"h":28.175,"l":28.13,"n":89,"o":28.145,"t":"2026-10-15T19:45:00Z","v":7451,"vw":28.160125},{"c":28.15,"h":28.15,"l":28.15,"n":5,"o":28.15,"t":"2026-10-15T20:00:00Z","v":418,"vw":28.15},{"c":28.175,"h":28.26,"l":28.1,"n":164,"o":28.26,"t":"2026-10-16T13:30:00Z","v":39273,"vw":28.212434},{"c":28.28,"h":28.28,"l":28.2,"n":111,"o":28.255,"t":"2026-10-16T13:45:00Z","v":7723,"vw":28.234371},{"c":28.3045,"h":28.3045,"l":28.255,"n":36,"o":28.255,"t":"2026-10-16T14:00:00Z","v":2353,"vw":28.286885},{"c":28.4,"h":28.4,"l":28.31,"n":28,"o":28.33,"t":"2026-10-16T14:15:00Z","v":2711,"vw":28.322644},{"c":28.415,"h":28.415,"l":28.415,"n":3,"o":28.415,"t":"2026-10-16T14:30:00Z","v":230,"vw":28.415},{"c":28.34,"h":28.375,"l":28.34,"n":13,"o":28.36,"t":"2026-10-16T14:45:00Z","v":976,"vw":28.356694},{"c":28.27,"h":28.305,"l":28.27,"n":17,"o":28.27,"t":"2026-10-16T15:00:00Z","v":1574,"vw":28.278625},{"c":28.31,"h":28.32,"l":28.265,"n":24,"o":28.265,"t":"2026-10-16T15:15:00Z","v":11763,"vw":28.309863},{"c":28.33,"h":28.33,"l":28.305,"n":8,"o":28.305,"t":"2026-10-16T15:30:00Z","v":1290,"vw":28.322003},{"c":28.28,"h":28.315,"l":28.28,"n":7,"o":28.315,"t":"2026-10-16T15:45:00Z","v":1208,"vw":28.287863},{"c":28.2554,"h":28.26,"l":28.21,"n":11,"o":28.26,"t":"2026-10-16T16:00:00Z","v":1158,"vw":28.223542},{"c":28.2284,"h":28.235,"l":28.22,"n":12,"o":28.23,"t":"2026-10-16T16:15:00Z","v":1496,"vw":28.230133},{"c":28.1122,"h":28.135,"l":28.1122,"n":12,"o":28.135,"t":"2026-10-16T16:45:00Z","v":399,"vw":28.123657},{"c":28.0461,"h":28.135,"l":28.035,"n":26,"o":28.135,"t":"2026-10-16T17:00:00Z","v":5026,"vw":28.085491},{"c":28,"h":28,"l":28,"n":12,"o":28,"t":"2026-10-16T17:15:00Z","v":603,"vw":28},{"c":28.1,"h":28.12,"l":28.085,"n":21,"o":28.0999,"t":"2026-10-16T17:30:00Z","v":1696,"vw":28.101417},{"c":28.09,"h":28.14,"l":28.09,"n":8,"o":28.14,"t":"2026-10-16T17:45:00Z","v":379,"vw":28.111591},{"c":28.07,"h":28.08,"l":28.04,"n":36,"o":28.08,"t":"2026-10-16T18:00:00Z","v":3477,"vw":28.064967},{"c":28.04,"h":28.08,"l":28.04,"n":27,"o":28.08,"t":"2026-10-16T18:15:00Z","v":2222,"vw":28.057644},{"c":28.105,"h":28.105,"l":28.08,"n":17,"o":28.08,"t":"2026-10-16T18:30:00Z","v":1471,"vw":28.085843},{"c":28.08,"h":28.13,"l":28.0701,"n":42,"o":28.12,"t":"2026-10-16T18:45:00Z","v":4538,"vw":28.092222},{"c":28.11,"h":28.12,"l":28.06,"n":63,"o":28.06,"t":"2026-10-16T19:00:00Z","v":7099,"vw":28.07358},{"c":28.105,"h":28.12,"l":28.08,"n":8,"o":28.08,"t":"2026-10-16T19:15:00Z","v":897,"vw":28.106856},{"c":28.11,"h":28.12,"l":28.09,"n":10,"o":28.12,"t":"2026-10-16T19:30:00Z","v":1397,"vw":28.095056},{"c":28.17,"h":28.17,"l":28.09,"n":81,"o":28.09,"t":"2026-10-16T19:45:00Z","v":10556,"vw":28.125796},{"c":28.15,"h":28.15,"l":28.15,"n":4,"o":28.15,"t":"2026-10-16T20:00:00Z","v":657,"vw":28.15},{"c":28.25,"h":28.25,"l":28.25,"n":2,"o":28.25,"t":"2026-10-19T13:15:00Z","v":200,"vw":28.25},{"c":28.2,"h":28.37,"l":28.18,"n":133,"o":28.24,"t":"2026-10-19T13:30:00Z","v":32218,"vw":28.253984},{"c":28.03,"h":28.1647,"l":28.0214,"n":30,"o":28.1647,"t":"2026-10-19T13:45:00Z","v":12019,"vw":28.044796},{"c":27.97,"h":27.97,"l":27.8909,"n":18,"o":27.905,"t":"2026-10-19T14:00:00Z","v":7232,"vw":27.894751},{"c":27.99,"h":28.0092,"l":27.99,"n":4,"o":28.0092,"t":"2026-10-19T14:15:00Z","v":366,"vw":27.997564},{"c":27.92,"h":27.985,"l":27.92,"n":15,"o":27.985,"t":"2026-10-19T14:30:00Z","v":2259,"vw":27.951068},{"c":27.94,"h":27.94,"l":27.9346,"n":7,"o":27.9346,"t":"2026-10-19T14:45:00Z","v":422,"vw":27.9366},{"c":27.93,"h":27.93,"l":27.93,"n":5,"o":27.93,"t":"2026-10-19T15:00:00Z","v":400,"vw":27.93},{"c":27.98,"h":27.98,"l":27.98,"n":5,"o":27.98,"t":"2026-10-19T15:15:00Z","v":378,"vw":27.98},{"c":28.0199,"h":28.0199,"l":28.0199,"n":2,"o":28.0199,"t":"2026-10-19T15:30:00Z","v":188,"vw":28.0199},{"c":27.99,"h":27.9918,"l":27.94,"n":31,"o":27.989,"t":"2026-10-19T15:45:00Z","v":4544,"vw":27.978403},{"c":27.92,"h":27.93,"l":27.915,"n":64,"o":27.92,"t":"2026-10-19T16:00:00Z","v":10285,"vw":27.923244},{"c":27.88,"h":27.93,"l":27.88,"n":55,"o":27.92,"t":"2026-10-19T16:15:00Z","v":13589,"vw":27.921364},{"c":27.91,"h":27.91,"l":27.905,"n":15,"o":27.905,"t":"2026-10-19T16:30:00Z","v":5198,"vw":27.909902},{"c":27.845,"h":27.865,"l":27.845,"n":24,"o":27.865,"t":"2026-10-19T16:45:00Z","v":1529,"vw":27.855559},{"c":27.82,"h":27.84,"l":27.8175,"n":7,"o":27.8175,"t":"2026-10-19T17:00:00Z","v":362,"vw":27.827537},{"c":27.86,"h":27.86,"l":27.86,"n":1,"o":27.86,"t":"2026-10-19T17:15:00Z","v":171,"vw":27.86},{"c":27.79,"h":27.835,"l":27.79,"n":12,"o":27.835,"t":"2026-10-19T17:45:00Z","v":830,"vw":27.815341},{"c":27.79,"h":27.79,"l":27.79,"n":4,"o":27.79,"t":"2026-10-19T18:00:00Z","v":549,"vw":27.79},{"c":27.785,"h":27.81,"l":27.785,"n":15,"o":27.81,"t":"2026-10-19T18:15:00Z","v":7282,"vw":27.787605},{"c":27.77,"h":27.7701,"l":27.77,"n":5,"o":27.77,"t":"2026-10-19T18:30:00Z","v":504,"vw":27.770021},{"c":27.8119,"h":27.8119,"l":27.8119,"n":1,"o":27.8119,"t":"2026-10-19T18:45:00Z","v":2412,"vw":27.8119},{"c":27.81,"h":27.81,"l":27.81,"n":1,"o":27.81,"t":"2026-10-19T19:00:00Z","v":100,"vw":27.81},{"c":27.83,"h":27.835,"l":27.8289,"n":8,"o":27.8289,"t":"2026-10-19T19:15:00Z","v":820,"vw":27.831842},{"c":27.9,"h":27.9,"l":27.8222,"n":9,"o":27.8222,"t":"2026-10-19T19:30:00Z","v":2303,"vw":27.873513},{"c":27.86,"h":27.87,"l":27.825,"n":65,"o":27.85,"t":"2026-10-19T19:45:00Z","v":8614,"vw":27.853012},{"c":27.8,"h":27.8,"l":27.8,"n":5,"o":27.8,"t":"2026-10-19T20:00:00Z","v":783,"vw":27.8},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-19T23:30:00Z","v":100,"vw":28},{"c":27.81,"h":27.85,"l":27.81,"n":7,"o":27.85,"t":"2026-10-20T13:15:00Z","v":3100,"vw":27.81129},{"c":27.835,"h":27.87,"l":27.76,"n":51,"o":27.87,"t":"2026-10-20T13:30:00Z","v":7306,"vw":27.818277},{"c":27.875,"h":27.875,"l":27.77,"n":12,"o":27.77,"t":"2026-10-20T13:45:00Z","v":3912,"vw":27.833575},{"c":27.98,"h":27.98,"l":27.915,"n":10,"o":27.915,"t":"2026-10-20T14:00:00Z","v":2510,"vw":27.9244},{"c":28.08,"h":28.08,"l":28.025,"n":5,"o":28.025,"t":"2026-10-20T14:15:00Z","v":668,"vw":28.049738},{"c":28.14,"h":28.18,"l":28.14,"n":11,"o":28.18,"t":"2026-10-20T14:30:00Z","v":1252,"vw":28.174167},{"c":28.13,"h":28.15,"l":28.1206,"n":12,"o":28.1206,"t":"2026-10-20T15:15:00Z","v":1506,"vw":28.142427},{"c":28.17,"h":28.17,"l":28.17,"n":1,"o":28.17,"t":"2026-10-20T15:30:00Z","v":560,"vw":28.17},{"c":28.17,"h":28.17,"l":28.11,"n":15,"o":28.15,"t":"2026-10-20T15:45:00Z","v":1874,"vw":28.154756},{"c":28.12,"h":28.17,"l":28.12,"n":28,"o":28.155,"t":"2026-10-20T16:00:00Z","v":5812,"vw":28.145649},{"c":28.13,"h":28.13,"l":28.1,"n":7,"o":28.1,"t":"2026-10-20T16:15:00Z","v":565,"vw":28.108333},{"c":28.162,"h":28.162,"l":28.162,"n":1,"o":28.162,"t":"2026-10-20T16:30:00Z","v":105,"vw":28.162},{"c":28.095,"h":28.14,"l":28.095,"n":7,"o":28.1001,"t":"2026-10-20T16:45:00Z","v":1053,"vw":28.126264},{"c":28.09,"h":28.09,"l":28.0716,"n":4,"o":28.08,"t":"2026-10-20T17:00:00Z","v":2805,"vw":28.076117},{"c":28.1,"h":28.1,"l":28.06,"n":5,"o":28.06,"t":"2026-10-20T17:15:00Z","v":3092,"vw":28.06407},{"c":28.07,"h":28.09,"l":28.0298,"n":8,"o":28.03,"t":"2026-10-20T17:45:00Z","v":3937,"vw":28.05465},{"c":28.04,"h":28.1,"l":28.04,"n":5,"o":28.07,"t":"2026-10-20T18:00:00Z","v":612,"vw":28.075137},{"c":28.046,"h":28.07,"l":28.02,"n":16,"o":28.02,"t":"2026-10-20T18:15:00Z","v":8027,"vw":28.060456},{"c":28,"h":28.0456,"l":28,"n":11,"o":28.0214,"t":"2026-10-20T18:30:00Z","v":3117,"vw":28.014073},{"c":28.01,"h":28.03,"l":28.01,"n":12,"o":28.01,"t":"2026-10-20T18:45:00Z","v":3051,"vw":28.015199},{"c":28.02,"h":28.02,"l":28,"n":7,"o":28,"t":"2026-10-20T19:00:00Z","v":911,"vw":28.015556},{"c":28.02,"h":28.025,"l":27.995,"n":15,"o":27.995,"t":"2026-10-20T19:15:00Z","v":9617,"vw":28.021776},{"c":27.975,"h":28.02,"l":27.975,"n":15,"o":28.02,"t":"2026-10-20T19:30:00Z","v":2035,"vw":27.982783},{"c":28.01,"h":28.025,"l":27.98,"n":45,"o":27.995,"t":"2026-10-20T19:45:00Z","v":14201,"vw":28.004899},{"c":27.98,"h":27.98,"l":27.98,"n":5,"o":27.98,"t":"2026-10-20T20:00:00Z","v":158,"vw":27.98},{"c":27.92,"h":27.98,"l":27.92,"n":10,"o":27.98,"t":"2026-10-21T13:15:00Z","v":3033,"vw":27.936671},{"c":27.915,"h":28.005,"l":27.915,"n":41,"o":27.92,"t":"2026-10-21T13:30:00Z","v":7944,"vw":27.934236},{"c":27.7499,"h":27.76,"l":27.71,"n":39,"o":27.76,"t":"2026-10-21T13:45:00Z","v":10938,"vw":27.717348},{"c":27.63,"h":27.66,"l":27.63,"n":10,"o":27.65,"t":"2026-10-21T14:00:00Z","v":1243,"vw":27.641501},{"c":27.635,"h":27.64,"l":27.635,"n":2,"o":27.64,"t":"2026-10-21T14:15:00Z","v":480,"vw":27.637396},{"c":27.6901,"h":27.7066,"l":27.69,"n":14,"o":27.699,"t":"2026-10-21T14:30:00Z","v":2569,"vw":27.69228},{"c":27.61,"h":27.61,"l":27.595,"n":7,"o":27.595,"t":"2026-10-21T15:00:00Z","v":595,"vw":27.604109},{"c":27.65,"h":27.65,"l":27.6201,"n":24,"o":27.6201,"t":"2026-10-21T15:30:00Z","v":1506,"vw":27.640703},{"c":27.649,"h":27.65,"l":27.649,"n":3,"o":27.65,"t":"2026-10-21T15:45:00Z","v":909,"vw":27.649444},{"c":27.6,"h":27.6165,"l":27.6,"n":4,"o":27.6165,"t":"2026-10-21T16:00:00Z","v":1507,"vw":27.614868},{"c":27.66,"h":27.66,"l":27.62,"n":23,"o":27.62,"t":"2026-10-21T16:15:00Z","v":1530,"vw":27.640532},{"c":27.7186,"h":27.7186,"l":27.67,"n":4,"o":27.67,"t":"2026-10-21T16:30:00Z","v":382,"vw":27.705811},{"c":27.71,"h":27.71,"l":27.71,"n":1,"o":27.71,"t":"2026-10-21T16:45:00Z","v":2072,"vw":27.71},{"c":27.6983,"h":27.7257,"l":27.67,"n":4,"o":27.67,"t":"2026-10-21T17:00:00Z","v":4273,"vw":27.713738},{"c":27.74,"h":27.74,"l":27.74,"n":3,"o":27.74,"t":"2026-10-21T17:15:00Z","v":185,"vw":27.74},{"c":27.7218,"h":27.7218,"l":27.7218,"n":1,"o":27.7218,"t":"2026-10-21T17:30:00Z","v":200,"vw":27.7218},{"c":27.75,"h":27.75,"l":27.735,"n":9,"o":27.745,"t":"2026-10-21T17:45:00Z","v":3902,"vw":27.747827},{"c":27.74,"h":27.75,"l":27.73,"n":16,"o":27.731,"t":"2026-10-21T18:00:00Z","v":75583,"vw":27.739807},{"c":27.75,"h":27.76,"l":27.72,"n":18,"o":27.76,"t":"2026-10-21T18:15:00Z","v":22214,"vw":27.74927},{"c":27.78,"h":27.785,"l":27.75,"n":7,"o":27.75,"t":"2026-10-21T18:30:00Z","v":2274,"vw":27.77506},{"c":27.65,"h":27.7,"l":27.65,"n":10,"o":27.7,"t":"2026-10-21T18:45:00Z","v":564,"vw":27.676471},{"c":27.5942,"h":27.5942,"l":27.56,"n":8,"o":27.56,"t":"2026-10-21T19:00:00Z","v":9643,"vw":27.561625},{"c":27.64,"h":27.64,"l":27.55,"n":6,"o":27.55,"t":"2026-10-21T19:15:00Z","v":1242,"vw":27.624108},{"c":27.57,"h":27.64,"l":27.57,"n":50,"o":27.64,"t":"2026-10-21T19:30:00Z","v":12639,"vw":27.579793},{"c":27.58,"h":27.6,"l":27.57,"n":54,"o":27.585,"t":"2026-10-21T19:45:00Z","v":4869,"vw":27.586287},{"c":27.58,"h":27.58,"l":27.58,"n":5,"o":27.58,"t":"2026-10-21T20:00:00Z","v":113,"vw":27.58},{"c":27.27,"h":27.57,"l":27.27,"n":71,"o":27.57,"t":"2026-10-22T13:30:00Z","v":11711,"vw":27.392832},{"c":27.41,"h":27.43,"l":27.315,"n":30,"o":27.315,"t":"2026-10-22T13:45:00Z","v":9397,"vw":27.350641},{"c":27.26,"h":27.4283,"l":27.225,"n":64,"o":27.4283,"t":"2026-10-22T14:00:00Z","v":6208,"vw":27.273004},{"c":27.08,"h":27.22,"l":27.08,"n":36,"o":27.22,"t":"2026-10-22T14:15:00Z","v":4734,"vw":27.186457},{"c":27.095,"h":27.11,"l":27.04,"n":55,"o":27.04,"t":"2026-10-22T14:30:00Z","v":11922,"vw":27.055341},{"c":27.08,"h":27.15,"l":27.08,"n":31,"o":27.11,"t":"2026-10-22T14:45:00Z","v":4298,"vw":27.123447},{"c":27.03,"h":27.075,"l":26.99,"n":52,"o":27.0609,"t":"2026-10-22T15:00:00Z","v":6097,"vw":27.033474},{"c":26.96,"h":27.065,"l":26.96,"n":37,"o":27.015,"t":"2026-10-22T15:15:00Z","v":4773,"vw":27.009348},{"c":27.03,"h":27.06,"l":26.96,"n":51,"o":26.975,"t":"2026-10-22T15:30:00Z","v":7039,"vw":27.002007},{"c":27.09,"h":27.09,"l":27.025,"n":25,"o":27.03,"t":"2026-10-22T15:45:00Z","v":2999,"vw":27.049805},{"c":27.12,"h":27.2,"l":27.1,"n":38,"o":27.145,"t":"2026-10-22T16:00:00Z","v":9417,"vw":27.122332},{"c":27.1,"h":27.13,"l":27.1,"n":26,"o":27.13,"t":"2026-10-22T16:15:00Z","v":6082,"vw":27.122317},{"c":27.105,"h":27.105,"l":27.07,"n":27,"o":27.09,"t":"2026-10-22T16:30:00Z","v":5088,"vw":27.092485},{"c":27.13,"h":27.13,"l":27.085,"n":24,"o":27.085,"t":"2026-10-22T16:45:00Z","v":3492,"vw":27.105147},{"c":27.1301,"h":27.155,"l":27.09,"n":23,"o":27.09,"t":"2026-10-22T17:00:00Z","v":3202,"vw":27.114962},{"c":27.145,"h":27.175,"l":27.12,"n":40,"o":27.1515,"t":"2026-10-22T17:15:00Z","v":10935,"vw":27.140846},{"c":27.0841,"h":27.13,"l":27.04,"n":37,"o":27.13,"t":"2026-10-22T17:30:00Z","v":4720,"vw":27.084403},{"c":27.07,"h":27.075,"l":27.05,"n":60,"o":27.075,"t":"2026-10-22T17:45:00Z","v":6816,"vw":27.058241},{"c":27.05,"h":27.05,"l":26.97,"n":40,"o":27.025,"t":"2026-10-22T18:00:00Z","v":6527,"vw":27.017368},{"c":27.075,"h":27.095,"l":27.03,"n":62,"o":27.05,"t":"2026-10-22T18:15:00Z","v":8832,"vw":27.065739},{"c":27.07,"h":27.07,"l":27.05,"n":128,"o":27.07,"t":"2026-10-22T18:30:00Z","v":2471,"vw":27.061786},{"c":27.12,"h":27.12,"l":27.085,"n":16,"o":27.085,"t":"2026-10-22T18:45:00Z","v":2309,"vw":27.096132},{"c":27.18,"h":27.18,"l":27.101,"n":52,"o":27.12,"t":"2026-10-22T19:00:00Z","v":2842,"vw":27.121833},{"c":27.18,"h":27.18,"l":27.131,"n":18,"o":27.134,"t":"2026-10-22T19:15:00Z","v":5010,"vw":27.171169},{"c":27.11,"h":27.16,"l":27.09,"n":39,"o":27.16,"t":"2026-10-22T19:30:00Z","v":13053,"vw":27.117108},{"c":27.2,"h":27.205,"l":27.145,"n":66,"o":27.15,"t":"2026-10-22T19:45:00Z","v":14791,"vw":27.162713},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-22T23:15:00Z","v":500,"vw":27.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.625,"strike":33.96066782596767,"iv":0.8147259157530272,"gamma":0.04506781656058853,"theta":-0.030895631860323448,"vega":0.021353397316196013,"rho":0.003703271330091299,"breakevenPct":27.153190536645834},{"delta":0.25,"premium":0.625,"strike":30.984631844298555,"iv":0.5959488015840315,"gamma":0.06993972759542179,"theta":-0.0259194747526365,"vega":0.02423707144130227,"rho":0.004725113142854122,"breakevenPct":16.21188178050939},{"delta":0.3,"premium":0.6361658603277165,"strike":29.553365586891342,"iv":0.47235341858913626,"gamma":0.09742945192270747,"theta":-0.022627223466977153,"vega":0.026458074018818143,"rho":0.0057327855898420725,"breakevenPct":10.990924438305365},{"delta":0.35,"premium":0.676457703015239,"strike":28.735422969847612,"iv":0.4033599982967716,"gamma":0.12111940351476848,"theta":-0.020772996419103566,"vega":0.028097096389132607,"rho":0.006725060480966557,"breakevenPct":8.131914238466356},{"delta":0.4,"premium":0.7329082670037096,"strike":28.170917329962904,"iv":0.3588418526036986,"gamma":0.1417556021187838,"theta":-0.019558551599911662,"vega":0.02935699970135776,"rho":0.007710680842536446,"breakevenPct":6.264064694730198},{"delta":0.45,"premium":0.7999608597293318,"strike":27.777951734536302,"iv":0.32876930866509185,"gamma":0.15734949667440795,"theta":-0.018462101372970413,"vega":0.029781148127752094,"rho":0.008697866191507326,"breakevenPct":5.065855125976602},{"delta":0.5,"premium":0.87161742670486,"strike":27.459478103533957,"iv":0.30496982624620184,"gamma":0.17075375011751187,"theta":-0.01741689077929355,"vega":0.029842366583949818,"rho":0.009685731142644378,"breakevenPct":4.158439449407416},{"delta":0.55,"premium":0.9432739936803882,"strike":27.14100447253161,"iv":0.28117034382731176,"gamma":0.18415800356061576,"theta":-0.016371680185616688,"vega":0.02990358504014754,"rho":0.010673596093781433,"breakevenPct":3.2510237728382285},{"delta":0.6,"premium":1.0510278064098042,"strike":26.861767624709447,"iv":0.2667027273161814,"gamma":0.18661029480881947,"theta":-0.015354750831515827,"vega":0.02893117417057284,"rho":0.01165339092818097,"breakevenPct":2.62057143793843},{"delta":0.65,"premium":1.187461943885393,"strike":26.61370555657201,"iv":0.25964955307433296,"gamma":0.18036092957887717,"theta":-0.0143602917550864,"vega":0.0271375143632692,"rho":0.012626773817183082,"breakevenPct":2.2101746340345834},{"delta":0.7,"premium":1.323896081360982,"strike":26.36564348843458,"iv":0.2525963788324846,"gamma":0.1741115643489349,"theta":-0.013365832678656975,"vega":0.025343854555965568,"rho":0.013600156706185194,"breakevenPct":1.7997778301307379},{"delta":0.75,"premium":1.4603302188365708,"strike":26.117581420297142,"iv":0.24554320459063617,"gamma":0.16786219911899264,"theta":-0.01237137360222755,"vega":0.023550194748661928,"rho":0.014573539595187307,"breakevenPct":1.3893810262268915},{"delta":0.8,"premium":1.7386722376973074,"strike":25.755803156917363,"iv":0.25038059424326836,"gamma":0.14795273909006498,"theta":-0.011362766945218199,"vega":0.020795264623955433,"rho":0.015459311959472304,"breakevenPct":1.0826301272598151},{"delta":0.85,"premium":2.1448932219127204,"strike":25.291550603528318,"iv":0.2659330547818013,"gamma":0.11573361188486538,"theta":-0.010341411327762303,"vega":0.017174094707520893,"rho":0.016266134915552136,"breakevenPct":0.8692787700038207},{"delta":0.9,"premium":2.8556096914753017,"strike":24.507448982188862,"iv":0.2962607774338815,"gamma":0.08020877489392549,"theta":-0.008386985021407304,"vega":0.012948779653540072,"rho":0.016856958182516053,"breakevenPct":0.5994804178829571}],"put":[{"delta":0.15,"premium":0.625,"strike":21.51307784864779,"iv":0.9363669204016735,"gamma":0.03284653854279865,"theta":-0.028333959443212754,"vega":0.01777176358120838,"rho":-0.0037769404606607334,"breakevenPct":23.205596144677237},{"delta":0.2,"premium":0.6405570950729225,"strike":23.622283802916897,"iv":0.6882989246534508,"gamma":0.05373063066363524,"theta":-0.024724060828314985,"vega":0.021322026359241002,"rho":-0.004905232291380982,"breakevenPct":15.508357691750087},{"delta":0.25,"premium":0.6722958489281643,"strike":24.89183395712657,"iv":0.547847486980525,"gamma":0.07636779153386432,"theta":-0.022145524536789158,"vega":0.024216927610028645,"rho":-0.006049991074852434,"breakevenPct":10.957580484564687},{"delta":0.3,"premium":0.7094257117691567,"strike":25.688514235383135,"iv":0.460905186718132,"gamma":0.10010053594139787,"theta":-0.020001618336330053,"vega":0.026416769966512682,"rho":-0.007201220142904337,"breakevenPct":8.165115722007439},{"delta":0.35,"premium":0.7573087763975063,"strike":26.25847021118005,"iv":0.4012963064976928,"gamma":0.12219571398849091,"theta":-0.018215691055172695,"vega":0.027999727409498625,"rho":-0.008357314174930207,"breakevenPct":6.245730019181826},{"delta":0.4,"premium":0.8121274522459028,"strike":26.69701961796722,"iv":0.357630861589986,"gamma":0.1431141980177426,"theta":-0.01664624315811427,"vega":0.029193954922843737,"rho":-0.009516289473658629,"breakevenPct":4.834955273083386},{"delta":0.45,"premium":0.8660350531076251,"strike":27.071266902700557,"iv":0.3195435156182024,"gamma":0.16231074836107187,"theta":-0.015045403959287867,"vega":0.029890106230677296,"rho":-0.010670622319638544,"breakevenPct":3.6572358470848143},{"delta":0.5,"premium":0.9179065115096438,"strike":27.30180671782064,"iv":0.2939225464584112,"gamma":0.17765898507272132,"theta":-0.013374408995754901,"vega":0.029473117429251246,"rho":-0.011814579844929535,"breakevenPct":3.0003668885625174},{"delta":0.55,"premium":0.9697779699116624,"strike":27.53234653294072,"iv":0.26830157729862003,"gamma":0.1930072217843708,"theta":-0.011703414032221934,"vega":0.029056128627825195,"rho":-0.012958537370220525,"breakevenPct":2.34349793004022},{"delta":0.6,"premium":1.021649428313681,"strike":27.762886348060803,"iv":0.24268060813882888,"gamma":0.20835545849602022,"theta":-0.01003241906868897,"vega":0.028639139826399148,"rho":-0.014102494895511514,"breakevenPct":1.6866289715179237},{"delta":0.65,"premium":1.0735208867156998,"strike":27.99342616318089,"iv":0.21705963897903768,"gamma":0.2237036952076697,"theta":-0.008361424105156001,"vega":0.028222151024973097,"rho":-0.015246452420802506,"breakevenPct":1.029760012995626},{"delta":0.7,"premium":1.6412923850740793,"strike":28.596097247446398,"iv":0.2600739350629752,"gamma":0.18648548435694925,"theta":-0.008935572000574045,"vega":0.025822813452624653,"rho":-0.01665975559494407,"breakevenPct":0.9014527118664679},{"delta":0.75,"premium":2.224206552436807,"strike":29.209691107828217,"iv":0.30510280959838815,"gamma":0.14772434608905183,"theta":-0.009575619203120354,"vega":0.023365290090463526,"rho":-0.0180809645874466,"breakevenPct":0.7886597228256949},{"delta":0.8,"premium":2.8071207197995345,"strike":29.823284968210036,"iv":0.3501316841338011,"gamma":0.10896320782115443,"theta":-0.010215666405666663,"vega":0.020907766728302402,"rho":-0.019502173579949125,"breakevenPct":0.6758667337849218},{"delta":0.85,"premium":4.236750599520384,"strike":31.282973621103118,"iv":0.44711774580335734,"gamma":0.06917434052757793,"theta":-0.01097745803357314,"vega":0.0175378896882494,"rho":-0.0216211630986182,"breakevenPct":0.5653565382987724},{"delta":0.9,"premium":7.300000000000011,"strike":34.40000000000001,"iv":0.6117200000000006,"gamma":0.038159999999999944,"theta":-0.011040000000000006,"vega":0.013199999999999995,"rho":-0.025059096677582014,"breakevenPct":0.3676470588235216}]},"raw":{"call":[{"delta":0.2,"premium":0.625,"strike":33.96066782596767,"iv":0.8147259157530272,"gamma":0.04506781656058853,"theta":-0.030895631860323448,"vega":0.021353397316196013,"rho":0.003703271330091299,"breakevenPct":27.153190536645834},{"delta":0.25,"premium":0.625,"strike":30.984631844298555,"iv":0.5959488015840315,"gamma":0.06993972759542179,"theta":-0.0259194747526365,"vega":0.02423707144130227,"rho":0.004725113142854122,"breakevenPct":16.21188178050939},{"delta":0.3,"premium":0.6361658603277165,"strike":29.553365586891342,"iv":0.47235341858913626,"gamma":0.09742945192270747,"theta":-0.022627223466977153,"vega":0.026458074018818143,"rho":0.0057327855898420725,"breakevenPct":10.990924438305365},{"delta":0.35,"premium":0.676457703015239,"strike":28.735422969847612,"iv":0.4033599982967716,"gamma":0.12111940351476848,"theta":-0.020772996419103566,"vega":0.028097096389132607,"rho":0.006725060480966557,"breakevenPct":8.131914238466356},{"delta":0.4,"premium":0.7329082670037096,"strike":28.170917329962904,"iv":0.3588418526036986,"gamma":0.1417556021187838,"theta":-0.019558551599911662,"vega":0.02935699970135776,"rho":0.007710680842536446,"breakevenPct":6.264064694730198},{"delta":0.45,"premium":0.7999608597293318,"strike":27.777951734536302,"iv":0.32876930866509185,"gamma":0.15734949667440795,"theta":-0.018462101372970413,"vega":0.029781148127752094,"rho":0.008697866191507326,"breakevenPct":5.065855125976602},{"delta":0.5,"premium":0.87161742670486,"strike":27.459478103533957,"iv":0.30496982624620184,"gamma":0.17075375011751187,"theta":-0.01741689077929355,"vega":0.029842366583949818,"rho":0.009685731142644378,"breakevenPct":4.158439449407416},{"delta":0.55,"premium":0.9432739936803882,"strike":27.14100447253161,"iv":0.28117034382731176,"gamma":0.18415800356061576,"theta":-0.016371680185616688,"vega":0.02990358504014754,"rho":0.010673596093781433,"breakevenPct":3.2510237728382285},{"delta":0.6,"premium":1.0510278064098042,"strike":26.861767624709447,"iv":0.2667027273161814,"gamma":0.18661029480881947,"theta":-0.015354750831515827,"vega":0.02893117417057284,"rho":0.01165339092818097,"breakevenPct":2.62057143793843},{"delta":0.65,"premium":1.187461943885393,"strike":26.61370555657201,"iv":0.25964955307433296,"gamma":0.18036092957887717,"theta":-0.0143602917550864,"vega":0.0271375143632692,"rho":0.012626773817183082,"breakevenPct":2.2101746340345834},{"delta":0.7,"premium":1.323896081360982,"strike":26.36564348843458,"iv":0.2525963788324846,"gamma":0.1741115643489349,"theta":-0.013365832678656975,"vega":0.025343854555965568,"rho":0.013600156706185194,"breakevenPct":1.7997778301307379},{"delta":0.75,"premium":1.4603302188365708,"strike":26.117581420297142,"iv":0.24554320459063617,"gamma":0.16786219911899264,"theta":-0.01237137360222755,"vega":0.023550194748661928,"rho":0.014573539595187307,"breakevenPct":1.3893810262268915},{"delta":0.8,"premium":1.7386722376973074,"strike":25.755803156917363,"iv":0.25038059424326836,"gamma":0.14795273909006498,"theta":-0.011362766945218199,"vega":0.020795264623955433,"rho":0.015459311959472304,"breakevenPct":1.0826301272598151},{"delta":0.85,"premium":2.1448932219127204,"strike":25.291550603528318,"iv":0.2659330547818013,"gamma":0.11573361188486538,"theta":-0.010341411327762303,"vega":0.017174094707520893,"rho":0.016266134915552136,"breakevenPct":0.8692787700038207},{"delta":0.9,"premium":2.8556096914753017,"strike":24.507448982188862,"iv":0.2962607774338815,"gamma":0.08020877489392549,"theta":-0.008386985021407304,"vega":0.012948779653540072,"rho":0.016856958182516053,"breakevenPct":0.5994804178829571}],"put":[{"delta":0.15,"premium":0.625,"strike":21.51307784864779,"iv":0.9363669204016735,"gamma":0.03284653854279865,"theta":-0.028333959443212754,"vega":0.01777176358120838,"rho":-0.0037769404606607334,"breakevenPct":23.205596144677237},{"delta":0.2,"premium":0.6405570950729225,"strike":23.622283802916897,"iv":0.6882989246534508,"gamma":0.05373063066363524,"theta":-0.024724060828314985,"vega":0.021322026359241002,"rho":-0.004905232291380982,"breakevenPct":15.508357691750087},{"delta":0.25,"premium":0.6722958489281643,"strike":24.89183395712657,"iv":0.547847486980525,"gamma":0.07636779153386432,"theta":-0.022145524536789158,"vega":0.024216927610028645,"rho":-0.006049991074852434,"breakevenPct":10.957580484564687},{"delta":0.3,"premium":0.7094257117691567,"strike":25.688514235383135,"iv":0.460905186718132,"gamma":0.10010053594139787,"theta":-0.020001618336330053,"vega":0.026416769966512682,"rho":-0.007201220142904337,"breakevenPct":8.165115722007439},{"delta":0.35,"premium":0.7573087763975063,"strike":26.25847021118005,"iv":0.4012963064976928,"gamma":0.12219571398849091,"theta":-0.018215691055172695,"vega":0.027999727409498625,"rho":-0.008357314174930207,"breakevenPct":6.245730019181826},{"delta":0.4,"premium":0.8121274522459028,"strike":26.69701961796722,"iv":0.357630861589986,"gamma":0.1431141980177426,"theta":-0.01664624315811427,"vega":0.029193954922843737,"rho":-0.009516289473658629,"breakevenPct":4.834955273083386},{"delta":0.45,"premium":0.8660350531076251,"strike":27.071266902700557,"iv":0.3195435156182024,"gamma":0.16231074836107187,"theta":-0.015045403959287867,"vega":0.029890106230677296,"rho":-0.010670622319638544,"breakevenPct":3.6572358470848143},{"delta":0.5,"premium":0.9179065115096438,"strike":27.30180671782064,"iv":0.2939225464584112,"gamma":0.17765898507272132,"theta":-0.013374408995754901,"vega":0.029473117429251246,"rho":-0.011814579844929535,"breakevenPct":3.0003668885625174},{"delta":0.55,"premium":0.9697779699116624,"strike":27.53234653294072,"iv":0.26830157729862003,"gamma":0.1930072217843708,"theta":-0.011703414032221934,"vega":0.029056128627825195,"rho":-0.012958537370220525,"breakevenPct":2.34349793004022},{"delta":0.6,"premium":1.021649428313681,"strike":27.762886348060803,"iv":0.24268060813882888,"gamma":0.20835545849602022,"theta":-0.01003241906868897,"vega":0.028639139826399148,"rho":-0.014102494895511514,"breakevenPct":1.6866289715179237},{"delta":0.65,"premium":1.0735208867156998,"strike":27.99342616318089,"iv":0.21705963897903768,"gamma":0.2237036952076697,"theta":-0.008361424105156001,"vega":0.028222151024973097,"rho":-0.015246452420802506,"breakevenPct":1.029760012995626},{"delta":0.7,"premium":1.6412923850740793,"strike":28.596097247446398,"iv":0.2600739350629752,"gamma":0.18648548435694925,"theta":-0.008935572000574045,"vega":0.025822813452624653,"rho":-0.01665975559494407,"breakevenPct":0.9014527118664679},{"delta":0.75,"premium":2.224206552436807,"strike":29.209691107828217,"iv":0.30510280959838815,"gamma":0.14772434608905183,"theta":-0.009575619203120354,"vega":0.023365290090463526,"rho":-0.0180809645874466,"breakevenPct":0.7886597228256949},{"delta":0.8,"premium":2.8071207197995345,"strike":29.823284968210036,"iv":0.3501316841338011,"gamma":0.10896320782115443,"theta":-0.010215666405666663,"vega":0.020907766728302402,"rho":-0.019502173579949125,"breakevenPct":0.6758667337849218},{"delta":0.85,"premium":4.236750599520384,"strike":31.282973621103118,"iv":0.44711774580335734,"gamma":0.06917434052757793,"theta":-0.01097745803357314,"vega":0.0175378896882494,"rho":-0.0216211630986182,"breakevenPct":0.5653565382987724},{"delta":0.9,"premium":7.300000000000011,"strike":34.40000000000001,"iv":0.6117200000000006,"gamma":0.038159999999999944,"theta":-0.011040000000000006,"vega":0.013199999999999995,"rho":-0.025059096677582014,"breakevenPct":0.3676470588235216}]}},"errors":["fundamentals:provider_http_429"],"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"}}