{"symbol":"WAFD","url":"https://intraalpha.com/companies/WAFD","capturedAt":"2026-10-23T02:58:26.856Z","state":"partial","quote":{"symbol":"WAFD","last_price":29.44,"prev_close":28.35,"regular_close":29.44,"change":1.09,"change_pct":3.8448,"regular_change":1.09,"regular_change_pct":3.8448,"extended_change":0,"extended_change_pct":0,"bid":27.81,"ask":29.5,"bid_size":100,"ask_size":200,"volume":1004629,"vwap":29.356072,"open":28.2,"high":29.58,"low":28.2,"close":29.44,"trade_count":17298,"last_trade_at":"2026-10-22T20:00:01.702674768Z","last_quote_at":"2026-10-22T23:55:39.921245772Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:58:23.842926703-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:04.138Z","bars":[{"c":29.9,"h":29.9,"l":29.9,"n":4,"o":29.9,"t":"2026-10-16T11:00:00Z","v":956,"vw":29.9},{"c":29.645,"h":29.68,"l":29.34,"n":74,"o":29.45,"t":"2026-10-16T13:30:00Z","v":24356,"vw":29.461713},{"c":29.62,"h":29.71,"l":29.605,"n":310,"o":29.65,"t":"2026-10-16T13:35:00Z","v":16324,"vw":29.644723},{"c":29.675,"h":29.82,"l":29.6,"n":517,"o":29.64,"t":"2026-10-16T13:40:00Z","v":119741,"vw":29.710963},{"c":29.595,"h":29.7,"l":29.5,"n":608,"o":29.68,"t":"2026-10-16T13:45:00Z","v":94383,"vw":29.633144},{"c":29.6,"h":29.7,"l":29.571,"n":298,"o":29.65,"t":"2026-10-16T13:50:00Z","v":28551,"vw":29.646831},{"c":29.52,"h":29.63,"l":29.52,"n":137,"o":29.63,"t":"2026-10-16T13:55:00Z","v":4416,"vw":29.593824},{"c":29.4,"h":29.56,"l":29.4,"n":193,"o":29.505,"t":"2026-10-16T14:00:00Z","v":6729,"vw":29.510577},{"c":29.45,"h":29.5,"l":29.43,"n":195,"o":29.43,"t":"2026-10-16T14:05:00Z","v":5131,"vw":29.462579},{"c":29.385,"h":29.46,"l":29.385,"n":187,"o":29.45,"t":"2026-10-16T14:10:00Z","v":5374,"vw":29.419571},{"c":29.5,"h":29.51,"l":29.375,"n":243,"o":29.375,"t":"2026-10-16T14:15:00Z","v":11175,"vw":29.450511},{"c":29.495,"h":29.53,"l":29.475,"n":144,"o":29.5,"t":"2026-10-16T14:20:00Z","v":5232,"vw":29.504505},{"c":29.5,"h":29.5,"l":29.44,"n":184,"o":29.465,"t":"2026-10-16T14:25:00Z","v":10379,"vw":29.462287},{"c":29.51,"h":29.545,"l":29.475,"n":142,"o":29.5,"t":"2026-10-16T14:30:00Z","v":6220,"vw":29.505096},{"c":29.59,"h":29.64,"l":29.495,"n":1091,"o":29.5,"t":"2026-10-16T14:35:00Z","v":118170,"vw":29.569942},{"c":29.57,"h":29.61,"l":29.55,"n":229,"o":29.6,"t":"2026-10-16T14:40:00Z","v":7677,"vw":29.582227},{"c":29.5339,"h":29.635,"l":29.5,"n":450,"o":29.61,"t":"2026-10-16T14:45:00Z","v":26216,"vw":29.525653},{"c":29.535,"h":29.57,"l":29.515,"n":153,"o":29.57,"t":"2026-10-16T14:50:00Z","v":6794,"vw":29.537967},{"c":29.555,"h":29.595,"l":29.55,"n":120,"o":29.57,"t":"2026-10-16T14:55:00Z","v":3673,"vw":29.576471},{"c":29.63,"h":29.64,"l":29.555,"n":142,"o":29.555,"t":"2026-10-16T15:00:00Z","v":5265,"vw":29.598475},{"c":29.605,"h":29.65,"l":29.6,"n":129,"o":29.635,"t":"2026-10-16T15:05:00Z","v":4252,"vw":29.622755},{"c":29.62,"h":29.65,"l":29.61,"n":116,"o":29.63,"t":"2026-10-16T15:10:00Z","v":4163,"vw":29.63},{"c":29.65,"h":29.66,"l":29.635,"n":103,"o":29.64,"t":"2026-10-16T15:15:00Z","v":4309,"vw":29.646727},{"c":29.625,"h":29.65,"l":29.59,"n":150,"o":29.65,"t":"2026-10-16T15:20:00Z","v":6705,"vw":29.621056},{"c":29.545,"h":29.625,"l":29.545,"n":131,"o":29.61,"t":"2026-10-16T15:25:00Z","v":5294,"vw":29.587155},{"c":29.55,"h":29.59,"l":29.495,"n":194,"o":29.55,"t":"2026-10-16T15:30:00Z","v":10356,"vw":29.532859},{"c":29.515,"h":29.56,"l":29.515,"n":154,"o":29.56,"t":"2026-10-16T15:35:00Z","v":9476,"vw":29.543629},{"c":29.505,"h":29.525,"l":29.495,"n":160,"o":29.515,"t":"2026-10-16T15:40:00Z","v":10016,"vw":29.503957},{"c":29.485,"h":29.525,"l":29.48,"n":389,"o":29.5,"t":"2026-10-16T15:45:00Z","v":23530,"vw":29.49675},{"c":29.47,"h":29.505,"l":29.465,"n":588,"o":29.49,"t":"2026-10-16T15:50:00Z","v":28991,"vw":29.493042},{"c":29.44,"h":29.485,"l":29.43,"n":215,"o":29.465,"t":"2026-10-16T15:55:00Z","v":9455,"vw":29.468063},{"c":29.385,"h":29.46,"l":29.37,"n":124,"o":29.46,"t":"2026-10-16T16:00:00Z","v":5199,"vw":29.410243},{"c":29.36,"h":29.41,"l":29.36,"n":119,"o":29.4,"t":"2026-10-16T16:05:00Z","v":3104,"vw":29.387692},{"c":29.29,"h":29.355,"l":29.29,"n":97,"o":29.35,"t":"2026-10-16T16:10:00Z","v":4423,"vw":29.333879},{"c":29.27,"h":29.29,"l":29.24,"n":109,"o":29.29,"t":"2026-10-16T16:15:00Z","v":3523,"vw":29.2684},{"c":29.27,"h":29.28,"l":29.27,"n":108,"o":29.27,"t":"2026-10-16T16:20:00Z","v":4750,"vw":29.273207},{"c":29.245,"h":29.27,"l":29.24,"n":107,"o":29.27,"t":"2026-10-16T16:25:00Z","v":2644,"vw":29.255},{"c":29.215,"h":29.26,"l":29.215,"n":92,"o":29.25,"t":"2026-10-16T16:30:00Z","v":2938,"vw":29.240439},{"c":29.325,"h":29.33,"l":29.22,"n":310,"o":29.22,"t":"2026-10-16T16:35:00Z","v":20927,"vw":29.269852},{"c":29.33,"h":29.33,"l":29.31,"n":143,"o":29.32,"t":"2026-10-16T16:40:00Z","v":3886,"vw":29.317},{"c":29.26,"h":29.335,"l":29.25,"n":114,"o":29.335,"t":"2026-10-16T16:45:00Z","v":4760,"vw":29.28475},{"c":29.32,"h":29.32,"l":29.26,"n":153,"o":29.28,"t":"2026-10-16T16:50:00Z","v":6099,"vw":29.280589},{"c":29.3,"h":29.32,"l":29.3,"n":91,"o":29.32,"t":"2026-10-16T16:55:00Z","v":2752,"vw":29.306923},{"c":29.2,"h":29.3,"l":29.2,"n":214,"o":29.3,"t":"2026-10-16T17:00:00Z","v":9747,"vw":29.264862},{"c":29.15,"h":29.21,"l":29.15,"n":139,"o":29.2,"t":"2026-10-16T17:05:00Z","v":4958,"vw":29.186883},{"c":29.155,"h":29.155,"l":29.145,"n":113,"o":29.155,"t":"2026-10-16T17:10:00Z","v":3489,"vw":29.151154},{"c":29.11,"h":29.15,"l":29.11,"n":98,"o":29.15,"t":"2026-10-16T17:15:00Z","v":4833,"vw":29.124467},{"c":29.13,"h":29.13,"l":29.105,"n":155,"o":29.115,"t":"2026-10-16T17:20:00Z","v":6001,"vw":29.116778},{"c":29.2,"h":29.205,"l":29.16,"n":121,"o":29.16,"t":"2026-10-16T17:25:00Z","v":3731,"vw":29.190625},{"c":29.18,"h":29.205,"l":29.18,"n":200,"o":29.2,"t":"2026-10-16T17:30:00Z","v":6902,"vw":29.192654},{"c":29.2,"h":29.23,"l":29.18,"n":136,"o":29.18,"t":"2026-10-16T17:35:00Z","v":4235,"vw":29.207936},{"c":29.25,"h":29.275,"l":29.185,"n":159,"o":29.19,"t":"2026-10-16T17:40:00Z","v":6388,"vw":29.233731},{"c":29.245,"h":29.245,"l":29.21,"n":123,"o":29.245,"t":"2026-10-16T17:45:00Z","v":4927,"vw":29.229508},{"c":29.22,"h":29.255,"l":29.215,"n":128,"o":29.235,"t":"2026-10-16T17:50:00Z","v":5799,"vw":29.236154},{"c":29.21,"h":29.24,"l":29.2,"n":115,"o":29.21,"t":"2026-10-16T17:55:00Z","v":4316,"vw":29.217983},{"c":29.2,"h":29.2,"l":29.175,"n":118,"o":29.2,"t":"2026-10-16T18:00:00Z","v":3190,"vw":29.185385},{"c":29.22,"h":29.22,"l":29.19,"n":136,"o":29.1907,"t":"2026-10-16T18:05:00Z","v":4220,"vw":29.205276},{"c":29.255,"h":29.255,"l":29.215,"n":105,"o":29.23,"t":"2026-10-16T18:10:00Z","v":3841,"vw":29.237963},{"c":29.25,"h":29.26,"l":29.24,"n":127,"o":29.26,"t":"2026-10-16T18:15:00Z","v":4570,"vw":29.249401},{"c":29.25,"h":29.26,"l":29.235,"n":112,"o":29.24,"t":"2026-10-16T18:20:00Z","v":4772,"vw":29.246793},{"c":29.225,"h":29.25,"l":29.21,"n":145,"o":29.25,"t":"2026-10-16T18:25:00Z","v":5809,"vw":29.226848},{"c":29.175,"h":29.21,"l":29.175,"n":196,"o":29.21,"t":"2026-10-16T18:30:00Z","v":12274,"vw":29.199288},{"c":29.205,"h":29.205,"l":29.16,"n":77,"o":29.17,"t":"2026-10-16T18:35:00Z","v":2639,"vw":29.17573},{"c":29.16,"h":29.2,"l":29.16,"n":170,"o":29.2,"t":"2026-10-16T18:40:00Z","v":5349,"vw":29.1792},{"c":29.2,"h":29.2,"l":29.16,"n":121,"o":29.16,"t":"2026-10-16T18:45:00Z","v":4135,"vw":29.182143},{"c":29.15,"h":29.21,"l":29.15,"n":186,"o":29.195,"t":"2026-10-16T18:50:00Z","v":8651,"vw":29.180167},{"c":29.18,"h":29.18,"l":29.13,"n":74,"o":29.14,"t":"2026-10-16T18:55:00Z","v":3121,"vw":29.150625},{"c":29.27,"h":29.28,"l":29.17,"n":313,"o":29.18,"t":"2026-10-16T19:00:00Z","v":16172,"vw":29.201371},{"c":29.25,"h":29.29,"l":29.24,"n":133,"o":29.29,"t":"2026-10-16T19:05:00Z","v":5981,"vw":29.259174},{"c":29.2,"h":29.265,"l":29.18,"n":286,"o":29.25,"t":"2026-10-16T19:10:00Z","v":15789,"vw":29.236164},{"c":29.18,"h":29.23,"l":29.15,"n":171,"o":29.22,"t":"2026-10-16T19:15:00Z","v":6618,"vw":29.186462},{"c":29.225,"h":29.225,"l":29.17,"n":247,"o":29.18,"t":"2026-10-16T19:20:00Z","v":10150,"vw":29.192584},{"c":29.21,"h":29.225,"l":29.155,"n":317,"o":29.225,"t":"2026-10-16T19:25:00Z","v":13570,"vw":29.18775},{"c":29.29,"h":29.29,"l":29.175,"n":362,"o":29.2,"t":"2026-10-16T19:30:00Z","v":22578,"vw":29.219951},{"c":29.24,"h":29.29,"l":29.22,"n":311,"o":29.29,"t":"2026-10-16T19:35:00Z","v":14339,"vw":29.262594},{"c":29.26,"h":29.265,"l":29.22,"n":398,"o":29.23,"t":"2026-10-16T19:40:00Z","v":21422,"vw":29.236697},{"c":29.265,"h":29.275,"l":29.24,"n":316,"o":29.27,"t":"2026-10-16T19:45:00Z","v":17103,"vw":29.254871},{"c":29.16,"h":29.282,"l":29.15,"n":738,"o":29.27,"t":"2026-10-16T19:50:00Z","v":61880,"vw":29.179402},{"c":29.15,"h":29.17,"l":29.03,"n":1971,"o":29.15,"t":"2026-10-16T19:55:00Z","v":150002,"vw":29.124398},{"c":29.15,"h":29.15,"l":29.15,"n":40,"o":29.15,"t":"2026-10-16T20:00:00Z","v":331438,"vw":29.15},{"c":28.86,"h":29.08,"l":28.8,"n":83,"o":29,"t":"2026-10-19T13:30:00Z","v":13585,"vw":29.007591},{"c":28.83,"h":28.83,"l":28.7828,"n":38,"o":28.7828,"t":"2026-10-19T13:35:00Z","v":1532,"vw":28.817485},{"c":28.81,"h":28.92,"l":28.81,"n":74,"o":28.85,"t":"2026-10-19T13:40:00Z","v":2829,"vw":28.867727},{"c":28.835,"h":28.835,"l":28.75,"n":126,"o":28.785,"t":"2026-10-19T13:45:00Z","v":5430,"vw":28.781175},{"c":28.695,"h":28.835,"l":28.69,"n":111,"o":28.835,"t":"2026-10-19T13:50:00Z","v":5171,"vw":28.729835},{"c":28.73,"h":28.73,"l":28.69,"n":184,"o":28.7,"t":"2026-10-19T13:55:00Z","v":6332,"vw":28.717006},{"c":28.78,"h":28.8,"l":28.74,"n":134,"o":28.74,"t":"2026-10-19T14:00:00Z","v":5235,"vw":28.766765},{"c":28.775,"h":28.78,"l":28.75,"n":80,"o":28.75,"t":"2026-10-19T14:05:00Z","v":2828,"vw":28.76225},{"c":28.75,"h":28.77,"l":28.72,"n":54,"o":28.77,"t":"2026-10-19T14:10:00Z","v":1597,"vw":28.749474},{"c":28.725,"h":28.76,"l":28.725,"n":122,"o":28.74,"t":"2026-10-19T14:15:00Z","v":3096,"vw":28.745185},{"c":28.69,"h":28.75,"l":28.69,"n":151,"o":28.73,"t":"2026-10-19T14:20:00Z","v":3442,"vw":28.727906},{"c":28.715,"h":28.715,"l":28.69,"n":144,"o":28.7,"t":"2026-10-19T14:25:00Z","v":5181,"vw":28.703202},{"c":28.65,"h":28.7,"l":28.65,"n":160,"o":28.7,"t":"2026-10-19T14:30:00Z","v":4589,"vw":28.675764},{"c":28.62,"h":28.67,"l":28.62,"n":119,"o":28.6599,"t":"2026-10-19T14:35:00Z","v":2960,"vw":28.648349},{"c":28.59,"h":28.6,"l":28.57,"n":110,"o":28.6,"t":"2026-10-19T14:40:00Z","v":4251,"vw":28.583111},{"c":28.6,"h":28.6,"l":28.54,"n":262,"o":28.56,"t":"2026-10-19T14:45:00Z","v":12784,"vw":28.575137},{"c":28.51,"h":28.6,"l":28.51,"n":191,"o":28.6,"t":"2026-10-19T14:50:00Z","v":5310,"vw":28.554794},{"c":28.5,"h":28.52,"l":28.495,"n":190,"o":28.5,"t":"2026-10-19T14:55:00Z","v":5532,"vw":28.505911},{"c":28.52,"h":28.52,"l":28.475,"n":194,"o":28.51,"t":"2026-10-19T15:00:00Z","v":7674,"vw":28.493509},{"c":28.52,"h":28.56,"l":28.52,"n":120,"o":28.53,"t":"2026-10-19T15:05:00Z","v":3913,"vw":28.541694},{"c":28.63,"h":28.635,"l":28.52,"n":253,"o":28.52,"t":"2026-10-19T15:10:00Z","v":12834,"vw":28.597804},{"c":28.55,"h":28.62,"l":28.54,"n":247,"o":28.62,"t":"2026-10-19T15:15:00Z","v":11547,"vw":28.573206},{"c":28.56,"h":28.565,"l":28.54,"n":162,"o":28.55,"t":"2026-10-19T15:20:00Z","v":4546,"vw":28.54969},{"c":28.49,"h":28.53,"l":28.48,"n":167,"o":28.53,"t":"2026-10-19T15:25:00Z","v":6489,"vw":28.496494},{"c":28.555,"h":28.555,"l":28.5,"n":193,"o":28.5,"t":"2026-10-19T15:30:00Z","v":8248,"vw":28.515909},{"c":28.54,"h":28.57,"l":28.53,"n":232,"o":28.555,"t":"2026-10-19T15:35:00Z","v":10141,"vw":28.553709},{"c":28.56,"h":28.56,"l":28.525,"n":119,"o":28.53,"t":"2026-10-19T15:40:00Z","v":4454,"vw":28.539311},{"c":28.54,"h":28.56,"l":28.53,"n":126,"o":28.56,"t":"2026-10-19T15:45:00Z","v":4056,"vw":28.541316},{"c":28.51,"h":28.53,"l":28.5,"n":161,"o":28.53,"t":"2026-10-19T15:50:00Z","v":5542,"vw":28.514448},{"c":28.47,"h":28.5,"l":28.47,"n":173,"o":28.5,"t":"2026-10-19T15:55:00Z","v":4499,"vw":28.493932},{"c":28.46,"h":28.495,"l":28.435,"n":286,"o":28.47,"t":"2026-10-19T16:00:00Z","v":12875,"vw":28.467149},{"c":28.455,"h":28.47,"l":28.45,"n":119,"o":28.47,"t":"2026-10-19T16:05:00Z","v":4376,"vw":28.457429},{"c":28.44,"h":28.45,"l":28.43,"n":88,"o":28.45,"t":"2026-10-19T16:10:00Z","v":3649,"vw":28.437245},{"c":28.46,"h":28.465,"l":28.43,"n":258,"o":28.43,"t":"2026-10-19T16:15:00Z","v":10345,"vw":28.447841},{"c":28.45,"h":28.465,"l":28.44,"n":152,"o":28.465,"t":"2026-10-19T16:20:00Z","v":5923,"vw":28.450175},{"c":28.5,"h":28.505,"l":28.455,"n":225,"o":28.455,"t":"2026-10-19T16:25:00Z","v":10680,"vw":28.478219},{"c":28.5,"h":28.515,"l":28.495,"n":157,"o":28.505,"t":"2026-10-19T16:30:00Z","v":6413,"vw":28.505128},{"c":28.525,"h":28.525,"l":28.5,"n":142,"o":28.51,"t":"2026-10-19T16:35:00Z","v":5833,"vw":28.516545},{"c":28.545,"h":28.55,"l":28.53,"n":124,"o":28.53,"t":"2026-10-19T16:40:00Z","v":5258,"vw":28.535914},{"c":28.52,"h":28.535,"l":28.5001,"n":200,"o":28.535,"t":"2026-10-19T16:45:00Z","v":12650,"vw":28.521269},{"c":28.53,"h":28.53,"l":28.51,"n":137,"o":28.52,"t":"2026-10-19T16:50:00Z","v":4621,"vw":28.517963},{"c":28.535,"h":28.54,"l":28.53,"n":146,"o":28.54,"t":"2026-10-19T16:55:00Z","v":4378,"vw":28.531445},{"c":28.515,"h":28.545,"l":28.51,"n":216,"o":28.54,"t":"2026-10-19T17:00:00Z","v":8850,"vw":28.531767},{"c":28.445,"h":28.515,"l":28.445,"n":180,"o":28.515,"t":"2026-10-19T17:05:00Z","v":8696,"vw":28.489097},{"c":28.47,"h":28.48,"l":28.44,"n":174,"o":28.445,"t":"2026-10-19T17:10:00Z","v":9060,"vw":28.463406},{"c":28.47,"h":28.5,"l":28.47,"n":193,"o":28.47,"t":"2026-10-19T17:15:00Z","v":6509,"vw":28.484754},{"c":28.5,"h":28.5,"l":28.48,"n":84,"o":28.48,"t":"2026-10-19T17:20:00Z","v":2904,"vw":28.489842},{"c":28.51,"h":28.51,"l":28.5,"n":117,"o":28.5,"t":"2026-10-19T17:25:00Z","v":3190,"vw":28.501092},{"c":28.51,"h":28.53,"l":28.485,"n":349,"o":28.51,"t":"2026-10-19T17:30:00Z","v":22239,"vw":28.503957},{"c":28.52,"h":28.53,"l":28.49,"n":172,"o":28.515,"t":"2026-10-19T17:35:00Z","v":15087,"vw":28.52054},{"c":28.51,"h":28.51,"l":28.495,"n":157,"o":28.51,"t":"2026-10-19T17:40:00Z","v":5776,"vw":28.506164},{"c":28.49,"h":28.51,"l":28.49,"n":180,"o":28.51,"t":"2026-10-19T17:45:00Z","v":5127,"vw":28.499536},{"c":28.52,"h":28.52,"l":28.498,"n":151,"o":28.5,"t":"2026-10-19T17:50:00Z","v":5505,"vw":28.504059},{"c":28.505,"h":28.52,"l":28.49,"n":192,"o":28.51,"t":"2026-10-19T17:55:00Z","v":9440,"vw":28.502546},{"c":28.5,"h":28.51,"l":28.49,"n":169,"o":28.51,"t":"2026-10-19T18:00:00Z","v":6543,"vw":28.501894},{"c":28.46,"h":28.505,"l":28.46,"n":185,"o":28.5,"t":"2026-10-19T18:05:00Z","v":6571,"vw":28.484529},{"c":28.51,"h":28.52,"l":28.455,"n":232,"o":28.46,"t":"2026-10-19T18:10:00Z","v":10328,"vw":28.491573},{"c":28.46,"h":28.5,"l":28.45,"n":161,"o":28.5,"t":"2026-10-19T18:15:00Z","v":6379,"vw":28.469002},{"c":28.46,"h":28.46,"l":28.46,"n":126,"o":28.46,"t":"2026-10-19T18:20:00Z","v":3589,"vw":28.46},{"c":28.43,"h":28.46,"l":28.43,"n":153,"o":28.46,"t":"2026-10-19T18:25:00Z","v":5637,"vw":28.446573},{"c":28.4,"h":28.4289,"l":28.4,"n":315,"o":28.4289,"t":"2026-10-19T18:30:00Z","v":14564,"vw":28.415646},{"c":28.41,"h":28.415,"l":28.4,"n":107,"o":28.4,"t":"2026-10-19T18:35:00Z","v":5057,"vw":28.405221},{"c":28.395,"h":28.41,"l":28.39,"n":224,"o":28.405,"t":"2026-10-19T18:40:00Z","v":9068,"vw":28.398167},{"c":28.375,"h":28.395,"l":28.375,"n":263,"o":28.39,"t":"2026-10-19T18:45:00Z","v":11552,"vw":28.389497},{"c":28.365,"h":28.38,"l":28.365,"n":226,"o":28.375,"t":"2026-10-19T18:50:00Z","v":9768,"vw":28.370862},{"c":28.365,"h":28.38,"l":28.365,"n":245,"o":28.365,"t":"2026-10-19T18:55:00Z","v":9253,"vw":28.369917},{"c":28.36,"h":28.375,"l":28.351,"n":273,"o":28.365,"t":"2026-10-19T19:00:00Z","v":13510,"vw":28.367002},{"c":28.36,"h":28.385,"l":28.3556,"n":307,"o":28.36,"t":"2026-10-19T19:05:00Z","v":12602,"vw":28.369255},{"c":28.38,"h":28.38,"l":28.335,"n":291,"o":28.36,"t":"2026-10-19T19:10:00Z","v":17884,"vw":28.35675},{"c":28.385,"h":28.385,"l":28.365,"n":160,"o":28.38,"t":"2026-10-19T19:15:00Z","v":7070,"vw":28.377186},{"c":28.39,"h":28.41,"l":28.38,"n":280,"o":28.39,"t":"2026-10-19T19:20:00Z","v":16622,"vw":28.389313},{"c":28.39,"h":28.415,"l":28.385,"n":295,"o":28.395,"t":"2026-10-19T19:25:00Z","v":15088,"vw":28.400961},{"c":28.385,"h":28.395,"l":28.36,"n":238,"o":28.39,"t":"2026-10-19T19:30:00Z","v":11908,"vw":28.378874},{"c":28.32,"h":28.3814,"l":28.315,"n":305,"o":28.3814,"t":"2026-10-19T19:35:00Z","v":20091,"vw":28.357227},{"c":28.36,"h":28.36,"l":28.305,"n":385,"o":28.325,"t":"2026-10-19T19:40:00Z","v":22505,"vw":28.330464},{"c":28.38,"h":28.41,"l":28.355,"n":373,"o":28.355,"t":"2026-10-19T19:45:00Z","v":19015,"vw":28.380636},{"c":28.4,"h":28.43,"l":28.345,"n":983,"o":28.38,"t":"2026-10-19T19:50:00Z","v":82690,"vw":28.374256},{"c":28.42,"h":28.45,"l":28.375,"n":1792,"o":28.41,"t":"2026-10-19T19:55:00Z","v":160103,"vw":28.398598},{"c":28.37,"h":28.42,"l":28.24,"n":51,"o":28.42,"t":"2026-10-19T20:00:00Z","v":298758,"vw":28.419401},{"c":28.35,"h":28.35,"l":28.35,"n":2,"o":28.35,"t":"2026-10-19T20:40:00Z","v":200,"vw":28.35},{"c":28.614,"h":28.8,"l":28.1,"n":50,"o":28.41,"t":"2026-10-20T13:30:00Z","v":8965,"vw":28.476109},{"c":28.82,"h":28.89,"l":28.685,"n":58,"o":28.83,"t":"2026-10-20T13:35:00Z","v":4139,"vw":28.777545},{"c":28.925,"h":29,"l":28.856,"n":91,"o":28.92,"t":"2026-10-20T13:40:00Z","v":6370,"vw":28.905698},{"c":28.92,"h":28.935,"l":28.8,"n":362,"o":28.878,"t":"2026-10-20T13:45:00Z","v":22614,"vw":28.864968},{"c":28.975,"h":29,"l":28.9,"n":106,"o":28.902,"t":"2026-10-20T13:50:00Z","v":4848,"vw":28.954615},{"c":28.934,"h":29.02,"l":28.89,"n":86,"o":29.02,"t":"2026-10-20T13:55:00Z","v":2587,"vw":28.961333},{"c":28.78,"h":28.94,"l":28.78,"n":161,"o":28.93,"t":"2026-10-20T14:00:00Z","v":6000,"vw":28.874018},{"c":28.7939,"h":28.81,"l":28.76,"n":121,"o":28.8,"t":"2026-10-20T14:05:00Z","v":3656,"vw":28.799544},{"c":28.77,"h":28.83,"l":28.74,"n":180,"o":28.82,"t":"2026-10-20T14:10:00Z","v":4232,"vw":28.78348},{"c":28.85,"h":28.85,"l":28.79,"n":119,"o":28.79,"t":"2026-10-20T14:15:00Z","v":2454,"vw":28.809868},{"c":29.03,"h":29.03,"l":28.87,"n":150,"o":28.87,"t":"2026-10-20T14:20:00Z","v":5325,"vw":28.988999},{"c":29.05,"h":29.07,"l":29.03,"n":166,"o":29.06,"t":"2026-10-20T14:25:00Z","v":7134,"vw":29.049303},{"c":28.87,"h":29.06,"l":28.87,"n":157,"o":29.055,"t":"2026-10-20T14:30:00Z","v":5925,"vw":29.007483},{"c":28.89,"h":28.92,"l":28.875,"n":123,"o":28.895,"t":"2026-10-20T14:35:00Z","v":4453,"vw":28.897341},{"c":28.885,"h":28.9,"l":28.855,"n":175,"o":28.89,"t":"2026-10-20T14:40:00Z","v":4853,"vw":28.876197},{"c":28.92,"h":28.94,"l":28.89,"n":149,"o":28.89,"t":"2026-10-20T14:45:00Z","v":5163,"vw":28.922864},{"c":28.935,"h":28.97,"l":28.92,"n":213,"o":28.94,"t":"2026-10-20T14:50:00Z","v":7629,"vw":28.93776},{"c":28.89,"h":28.93,"l":28.86,"n":169,"o":28.93,"t":"2026-10-20T14:55:00Z","v":8061,"vw":28.896646},{"c":28.85,"h":28.91,"l":28.85,"n":164,"o":28.89,"t":"2026-10-20T15:00:00Z","v":6415,"vw":28.888124},{"c":28.78,"h":28.85,"l":28.76,"n":179,"o":28.84,"t":"2026-10-20T15:05:00Z","v":5785,"vw":28.790612},{"c":28.71,"h":28.775,"l":28.675,"n":297,"o":28.76,"t":"2026-10-20T15:10:00Z","v":9225,"vw":28.727577},{"c":28.69,"h":28.745,"l":28.69,"n":141,"o":28.7156,"t":"2026-10-20T15:15:00Z","v":5259,"vw":28.721553},{"c":28.68,"h":28.71,"l":28.675,"n":143,"o":28.68,"t":"2026-10-20T15:20:00Z","v":4249,"vw":28.691188},{"c":28.62,"h":28.67,"l":28.615,"n":61,"o":28.67,"t":"2026-10-20T15:25:00Z","v":1820,"vw":28.647143},{"c":28.61,"h":28.645,"l":28.61,"n":156,"o":28.62,"t":"2026-10-20T15:30:00Z","v":5818,"vw":28.62735},{"c":28.67,"h":28.67,"l":28.615,"n":118,"o":28.6182,"t":"2026-10-20T15:35:00Z","v":4641,"vw":28.636858},{"c":28.705,"h":28.725,"l":28.68,"n":137,"o":28.68,"t":"2026-10-20T15:40:00Z","v":4167,"vw":28.706715},{"c":28.685,"h":28.71,"l":28.66,"n":145,"o":28.71,"t":"2026-10-20T15:45:00Z","v":3536,"vw":28.677917},{"c":28.685,"h":28.69,"l":28.67,"n":102,"o":28.69,"t":"2026-10-20T15:50:00Z","v":3107,"vw":28.681212},{"c":28.59,"h":28.68,"l":28.59,"n":242,"o":28.68,"t":"2026-10-20T15:55:00Z","v":7003,"vw":28.614798},{"c":28.57,"h":28.615,"l":28.555,"n":170,"o":28.61,"t":"2026-10-20T16:00:00Z","v":6094,"vw":28.579658},{"c":28.57,"h":28.6,"l":28.56,"n":117,"o":28.58,"t":"2026-10-20T16:05:00Z","v":5031,"vw":28.584698},{"c":28.525,"h":28.58,"l":28.525,"n":120,"o":28.57,"t":"2026-10-20T16:10:00Z","v":3515,"vw":28.547083},{"c":28.53,"h":28.55,"l":28.515,"n":159,"o":28.54,"t":"2026-10-20T16:15:00Z","v":5713,"vw":28.532174},{"c":28.52,"h":28.54,"l":28.52,"n":157,"o":28.525,"t":"2026-10-20T16:20:00Z","v":5219,"vw":28.528307},{"c":28.52,"h":28.525,"l":28.51,"n":99,"o":28.52,"t":"2026-10-20T16:25:00Z","v":3412,"vw":28.519048},{"c":28.56,"h":28.565,"l":28.54,"n":96,"o":28.54,"t":"2026-10-20T16:30:00Z","v":3673,"vw":28.554906},{"c":28.55,"h":28.57,"l":28.53,"n":164,"o":28.56,"t":"2026-10-20T16:35:00Z","v":6543,"vw":28.5498},{"c":28.535,"h":28.55,"l":28.53,"n":140,"o":28.55,"t":"2026-10-20T16:40:00Z","v":3894,"vw":28.543571},{"c":28.56,"h":28.56,"l":28.52,"n":147,"o":28.53,"t":"2026-10-20T16:45:00Z","v":5233,"vw":28.536798},{"c":28.555,"h":28.585,"l":28.555,"n":211,"o":28.565,"t":"2026-10-20T16:50:00Z","v":8722,"vw":28.568669},{"c":28.555,"h":28.56,"l":28.555,"n":103,"o":28.555,"t":"2026-10-20T16:55:00Z","v":3607,"vw":28.557731},{"c":28.52,"h":28.555,"l":28.515,"n":167,"o":28.555,"t":"2026-10-20T17:00:00Z","v":5947,"vw":28.530717},{"c":28.51,"h":28.53,"l":28.505,"n":160,"o":28.53,"t":"2026-10-20T17:05:00Z","v":8614,"vw":28.517355},{"c":28.515,"h":28.525,"l":28.51,"n":83,"o":28.515,"t":"2026-10-20T17:10:00Z","v":2902,"vw":28.517604},{"c":28.525,"h":28.53,"l":28.515,"n":102,"o":28.515,"t":"2026-10-20T17:15:00Z","v":3747,"vw":28.519935},{"c":28.58,"h":28.61,"l":28.525,"n":694,"o":28.525,"t":"2026-10-20T17:20:00Z","v":42017,"vw":28.578837},{"c":28.555,"h":28.58,"l":28.55,"n":174,"o":28.58,"t":"2026-10-20T17:25:00Z","v":6953,"vw":28.563202},{"c":28.58,"h":28.59,"l":28.56,"n":196,"o":28.57,"t":"2026-10-20T17:30:00Z","v":8804,"vw":28.573928},{"c":28.55,"h":28.585,"l":28.55,"n":125,"o":28.58,"t":"2026-10-20T17:35:00Z","v":4651,"vw":28.568353},{"c":28.56,"h":28.56,"l":28.55,"n":122,"o":28.56,"t":"2026-10-20T17:40:00Z","v":5398,"vw":28.556225},{"c":28.575,"h":28.58,"l":28.564,"n":76,"o":28.57,"t":"2026-10-20T17:45:00Z","v":3477,"vw":28.571375},{"c":28.565,"h":28.585,"l":28.565,"n":101,"o":28.58,"t":"2026-10-20T17:50:00Z","v":3277,"vw":28.577955},{"c":28.53,"h":28.56,"l":28.52,"n":233,"o":28.56,"t":"2026-10-20T17:55:00Z","v":13924,"vw":28.544788},{"c":28.445,"h":28.535,"l":28.445,"n":417,"o":28.53,"t":"2026-10-20T18:00:00Z","v":44398,"vw":28.497352},{"c":28.495,"h":28.495,"l":28.405,"n":324,"o":28.44,"t":"2026-10-20T18:05:00Z","v":28936,"vw":28.430748},{"c":28.4908,"h":28.505,"l":28.47,"n":218,"o":28.495,"t":"2026-10-20T18:10:00Z","v":24058,"vw":28.47831},{"c":28.44,"h":28.5,"l":28.44,"n":125,"o":28.495,"t":"2026-10-20T18:15:00Z","v":5969,"vw":28.476506},{"c":28.44,"h":28.465,"l":28.44,"n":202,"o":28.445,"t":"2026-10-20T18:20:00Z","v":11174,"vw":28.444825},{"c":28.45,"h":28.45,"l":28.43,"n":133,"o":28.44,"t":"2026-10-20T18:25:00Z","v":6190,"vw":28.438056},{"c":28.44,"h":28.45,"l":28.41,"n":265,"o":28.45,"t":"2026-10-20T18:30:00Z","v":13578,"vw":28.428819},{"c":28.45,"h":28.45,"l":28.44,"n":139,"o":28.445,"t":"2026-10-20T18:35:00Z","v":4383,"vw":28.445573},{"c":28.43,"h":28.45,"l":28.43,"n":124,"o":28.445,"t":"2026-10-20T18:40:00Z","v":3776,"vw":28.444994},{"c":28.47,"h":28.47,"l":28.44,"n":175,"o":28.44,"t":"2026-10-20T18:45:00Z","v":4371,"vw":28.45465},{"c":28.495,"h":28.495,"l":28.475,"n":153,"o":28.485,"t":"2026-10-20T18:50:00Z","v":3450,"vw":28.487441},{"c":28.5,"h":28.5,"l":28.475,"n":181,"o":28.49,"t":"2026-10-20T18:55:00Z","v":5180,"vw":28.486649},{"c":28.495,"h":28.54,"l":28.495,"n":261,"o":28.515,"t":"2026-10-20T19:00:00Z","v":11910,"vw":28.5186},{"c":28.51,"h":28.52,"l":28.49,"n":146,"o":28.5,"t":"2026-10-20T19:05:00Z","v":5070,"vw":28.502591},{"c":28.55,"h":28.55,"l":28.51,"n":127,"o":28.51,"t":"2026-10-20T19:10:00Z","v":4457,"vw":28.53644},{"c":28.55,"h":28.56,"l":28.55,"n":137,"o":28.55,"t":"2026-10-20T19:15:00Z","v":5886,"vw":28.554433},{"c":28.55,"h":28.575,"l":28.53,"n":233,"o":28.56,"t":"2026-10-20T19:20:00Z","v":8613,"vw":28.547228},{"c":28.585,"h":28.59,"l":28.56,"n":147,"o":28.56,"t":"2026-10-20T19:25:00Z","v":6209,"vw":28.579371},{"c":28.555,"h":28.585,"l":28.545,"n":290,"o":28.585,"t":"2026-10-20T19:30:00Z","v":12331,"vw":28.567033},{"c":28.54,"h":28.555,"l":28.535,"n":235,"o":28.555,"t":"2026-10-20T19:35:00Z","v":9647,"vw":28.546937},{"c":28.625,"h":28.625,"l":28.55,"n":295,"o":28.55,"t":"2026-10-20T19:40:00Z","v":11388,"vw":28.592129},{"c":28.621,"h":28.625,"l":28.555,"n":1276,"o":28.625,"t":"2026-10-20T19:45:00Z","v":114331,"vw":28.604225},{"c":28.65,"h":28.67,"l":28.59,"n":1526,"o":28.61,"t":"2026-10-20T19:50:00Z","v":122707,"vw":28.640789},{"c":28.63,"h":28.66,"l":28.61,"n":1499,"o":28.66,"t":"2026-10-20T19:55:00Z","v":103009,"vw":28.632289},{"c":28.62,"h":28.62,"l":28.62,"n":35,"o":28.62,"t":"2026-10-20T20:00:00Z","v":193650,"vw":28.62},{"c":28.71,"h":28.71,"l":28.71,"n":2,"o":28.71,"t":"2026-10-21T08:00:00Z","v":146,"vw":28.71},{"c":28.5,"h":28.51,"l":28.5,"n":2,"o":28.51,"t":"2026-10-21T11:20:00Z","v":222,"vw":28.504505},{"c":28.7,"h":28.76,"l":28.64,"n":45,"o":28.76,"t":"2026-10-21T13:30:00Z","v":6797,"vw":28.699173},{"c":28.74,"h":28.78,"l":28.7,"n":73,"o":28.736,"t":"2026-10-21T13:35:00Z","v":1713,"vw":28.743283},{"c":28.626,"h":28.7,"l":28.59,"n":87,"o":28.62,"t":"2026-10-21T13:40:00Z","v":3359,"vw":28.620189},{"c":28.626,"h":28.77,"l":28.61,"n":250,"o":28.646,"t":"2026-10-21T13:45:00Z","v":12608,"vw":28.657875},{"c":28.66,"h":28.66,"l":28.6,"n":148,"o":28.6,"t":"2026-10-21T13:50:00Z","v":6833,"vw":28.628092},{"c":28.616,"h":28.685,"l":28.615,"n":117,"o":28.66,"t":"2026-10-21T13:55:00Z","v":5192,"vw":28.65276},{"c":28.55,"h":28.63,"l":28.55,"n":222,"o":28.6,"t":"2026-10-21T14:00:00Z","v":8734,"vw":28.601822},{"c":28.44,"h":28.52,"l":28.41,"n":175,"o":28.52,"t":"2026-10-21T14:05:00Z","v":3887,"vw":28.465342},{"c":28.46,"h":28.49,"l":28.45,"n":138,"o":28.45,"t":"2026-10-21T14:10:00Z","v":4349,"vw":28.47321},{"c":28.465,"h":28.5,"l":28.45,"n":238,"o":28.45,"t":"2026-10-21T14:15:00Z","v":13158,"vw":28.480301},{"c":28.475,"h":28.48,"l":28.45,"n":166,"o":28.48,"t":"2026-10-21T14:20:00Z","v":6142,"vw":28.463939},{"c":28.5,"h":28.5,"l":28.43,"n":214,"o":28.475,"t":"2026-10-21T14:25:00Z","v":9836,"vw":28.46526},{"c":28.515,"h":28.54,"l":28.47,"n":156,"o":28.51,"t":"2026-10-21T14:30:00Z","v":7274,"vw":28.510183},{"c":28.55,"h":28.55,"l":28.48,"n":134,"o":28.5,"t":"2026-10-21T14:35:00Z","v":4932,"vw":28.51518},{"c":28.53,"h":28.55,"l":28.51,"n":107,"o":28.55,"t":"2026-10-21T14:40:00Z","v":3826,"vw":28.529464},{"c":28.555,"h":28.56,"l":28.525,"n":135,"o":28.525,"t":"2026-10-21T14:45:00Z","v":4607,"vw":28.539081},{"c":28.51,"h":28.55,"l":28.51,"n":72,"o":28.55,"t":"2026-10-21T14:50:00Z","v":4530,"vw":28.520753},{"c":28.47,"h":28.505,"l":28.47,"n":108,"o":28.505,"t":"2026-10-21T14:55:00Z","v":4111,"vw":28.488966},{"c":28.425,"h":28.47,"l":28.425,"n":132,"o":28.47,"t":"2026-10-21T15:00:00Z","v":4978,"vw":28.441128},{"c":28.415,"h":28.42,"l":28.4,"n":70,"o":28.42,"t":"2026-10-21T15:05:00Z","v":2498,"vw":28.411111},{"c":28.37,"h":28.41,"l":28.37,"n":157,"o":28.41,"t":"2026-10-21T15:10:00Z","v":7249,"vw":28.393238},{"c":28.39,"h":28.4,"l":28.36,"n":137,"o":28.37,"t":"2026-10-21T15:15:00Z","v":6055,"vw":28.382775},{"c":28.35,"h":28.4,"l":28.34,"n":181,"o":28.39,"t":"2026-10-21T15:20:00Z","v":4603,"vw":28.380347},{"c":28.45,"h":28.45,"l":28.35,"n":159,"o":28.35,"t":"2026-10-21T15:25:00Z","v":7530,"vw":28.396077},{"c":28.435,"h":28.46,"l":28.39,"n":153,"o":28.46,"t":"2026-10-21T15:30:00Z","v":6362,"vw":28.434538},{"c":28.42,"h":28.44,"l":28.415,"n":112,"o":28.44,"t":"2026-10-21T15:35:00Z","v":3807,"vw":28.426292},{"c":28.44,"h":28.46,"l":28.42,"n":158,"o":28.43,"t":"2026-10-21T15:40:00Z","v":25985,"vw":28.432247},{"c":28.445,"h":28.445,"l":28.43,"n":93,"o":28.44,"t":"2026-10-21T15:45:00Z","v":2599,"vw":28.440101},{"c":28.46,"h":28.48,"l":28.46,"n":125,"o":28.46,"t":"2026-10-21T15:50:00Z","v":3980,"vw":28.46498},{"c":28.445,"h":28.46,"l":28.445,"n":93,"o":28.455,"t":"2026-10-21T15:55:00Z","v":3880,"vw":28.452591},{"c":28.42,"h":28.445,"l":28.42,"n":149,"o":28.44,"t":"2026-10-21T16:00:00Z","v":7558,"vw":28.424335},{"c":28.39,"h":28.415,"l":28.37,"n":115,"o":28.415,"t":"2026-10-21T16:05:00Z","v":5215,"vw":28.391852},{"c":28.4,"h":28.4,"l":28.39,"n":60,"o":28.39,"t":"2026-10-21T16:10:00Z","v":2451,"vw":28.396213},{"c":28.46,"h":28.46,"l":28.4,"n":170,"o":28.4,"t":"2026-10-21T16:15:00Z","v":8256,"vw":28.433228},{"c":28.44,"h":28.465,"l":28.435,"n":171,"o":28.455,"t":"2026-10-21T16:20:00Z","v":7881,"vw":28.451955},{"c":28.485,"h":28.485,"l":28.44,"n":82,"o":28.44,"t":"2026-10-21T16:25:00Z","v":2889,"vw":28.459706},{"c":28.51,"h":28.51,"l":28.485,"n":131,"o":28.49,"t":"2026-10-21T16:30:00Z","v":5916,"vw":28.495263},{"c":28.56,"h":28.57,"l":28.5,"n":211,"o":28.51,"t":"2026-10-21T16:35:00Z","v":9513,"vw":28.520347},{"c":28.54,"h":28.56,"l":28.525,"n":116,"o":28.56,"t":"2026-10-21T16:40:00Z","v":4915,"vw":28.538679},{"c":28.515,"h":28.53,"l":28.515,"n":77,"o":28.53,"t":"2026-10-21T16:45:00Z","v":2440,"vw":28.523958},{"c":28.48,"h":28.51,"l":28.48,"n":176,"o":28.51,"t":"2026-10-21T16:50:00Z","v":9677,"vw":28.493318},{"c":28.47,"h":28.5,"l":28.47,"n":100,"o":28.48,"t":"2026-10-21T16:55:00Z","v":3059,"vw":28.484795},{"c":28.48,"h":28.485,"l":28.48,"n":82,"o":28.48,"t":"2026-10-21T17:00:00Z","v":2379,"vw":28.480825},{"c":28.48,"h":28.48,"l":28.47,"n":96,"o":28.47,"t":"2026-10-21T17:05:00Z","v":2941,"vw":28.477903},{"c":28.445,"h":28.48,"l":28.445,"n":135,"o":28.48,"t":"2026-10-21T17:10:00Z","v":2836,"vw":28.462799},{"c":28.47,"h":28.47,"l":28.45,"n":101,"o":28.45,"t":"2026-10-21T17:15:00Z","v":2363,"vw":28.459088},{"c":28.49,"h":28.495,"l":28.48,"n":144,"o":28.48,"t":"2026-10-21T17:20:00Z","v":3513,"vw":28.488369},{"c":28.47,"h":28.49,"l":28.47,"n":91,"o":28.49,"t":"2026-10-21T17:25:00Z","v":3385,"vw":28.480331},{"c":28.48,"h":28.485,"l":28.47,"n":124,"o":28.47,"t":"2026-10-21T17:30:00Z","v":5056,"vw":28.474424},{"c":28.485,"h":28.5,"l":28.48,"n":79,"o":28.48,"t":"2026-10-21T17:35:00Z","v":3208,"vw":28.489027},{"c":28.44,"h":28.485,"l":28.44,"n":126,"o":28.485,"t":"2026-10-21T17:40:00Z","v":3536,"vw":28.462761},{"c":28.46,"h":28.48,"l":28.44,"n":139,"o":28.44,"t":"2026-10-21T17:45:00Z","v":4275,"vw":28.467089},{"c":28.44,"h":28.455,"l":28.43,"n":124,"o":28.455,"t":"2026-10-21T17:50:00Z","v":4751,"vw":28.445322},{"c":28.44,"h":28.44,"l":28.43,"n":93,"o":28.44,"t":"2026-10-21T17:55:00Z","v":4414,"vw":28.438238},{"c":28.405,"h":28.43,"l":28.4,"n":138,"o":28.43,"t":"2026-10-21T18:00:00Z","v":4291,"vw":28.421896},{"c":28.39,"h":28.39,"l":28.38,"n":94,"o":28.39,"t":"2026-10-21T18:05:00Z","v":2979,"vw":28.385418},{"c":28.39,"h":28.395,"l":28.38,"n":108,"o":28.39,"t":"2026-10-21T18:10:00Z","v":2429,"vw":28.390114},{"c":28.39,"h":28.4,"l":28.375,"n":166,"o":28.39,"t":"2026-10-21T18:15:00Z","v":5565,"vw":28.388222},{"c":28.37,"h":28.39,"l":28.37,"n":66,"o":28.39,"t":"2026-10-21T18:20:00Z","v":2019,"vw":28.382187},{"c":28.375,"h":28.375,"l":28.35,"n":92,"o":28.35,"t":"2026-10-21T18:25:00Z","v":3330,"vw":28.367628},{"c":28.375,"h":28.375,"l":28.37,"n":22,"o":28.37,"t":"2026-10-21T18:30:00Z","v":702,"vw":28.373531},{"c":28.39,"h":28.39,"l":28.37,"n":112,"o":28.37,"t":"2026-10-21T18:35:00Z","v":3831,"vw":28.377498},{"c":28.395,"h":28.4,"l":28.39,"n":120,"o":28.4,"t":"2026-10-21T18:40:00Z","v":4594,"vw":28.393362},{"c":28.33,"h":28.395,"l":28.33,"n":199,"o":28.395,"t":"2026-10-21T18:45:00Z","v":7605,"vw":28.35285},{"c":28.29,"h":28.33,"l":28.28,"n":259,"o":28.33,"t":"2026-10-21T18:50:00Z","v":17453,"vw":28.301711},{"c":28.23,"h":28.29,"l":28.23,"n":289,"o":28.28,"t":"2026-10-21T18:55:00Z","v":24954,"vw":28.261241},{"c":28.19,"h":28.23,"l":28.16,"n":338,"o":28.22,"t":"2026-10-21T19:00:00Z","v":18792,"vw":28.198972},{"c":28.19,"h":28.22,"l":28.15,"n":224,"o":28.17,"t":"2026-10-21T19:05:00Z","v":7641,"vw":28.188724},{"c":28.2,"h":28.21,"l":28.18,"n":199,"o":28.2,"t":"2026-10-21T19:10:00Z","v":5211,"vw":28.198315},{"c":28.255,"h":28.255,"l":28.22,"n":199,"o":28.22,"t":"2026-10-21T19:15:00Z","v":6370,"vw":28.234476},{"c":28.24,"h":28.26,"l":28.2262,"n":215,"o":28.255,"t":"2026-10-21T19:20:00Z","v":7234,"vw":28.244352},{"c":28.34,"h":28.34,"l":28.24,"n":265,"o":28.245,"t":"2026-10-21T19:25:00Z","v":9055,"vw":28.272655},{"c":28.3,"h":28.35,"l":28.29,"n":247,"o":28.35,"t":"2026-10-21T19:30:00Z","v":8203,"vw":28.323097},{"c":28.29,"h":28.3,"l":28.27,"n":342,"o":28.29,"t":"2026-10-21T19:35:00Z","v":15000,"vw":28.288228},{"c":28.32,"h":28.35,"l":28.29,"n":372,"o":28.29,"t":"2026-10-21T19:40:00Z","v":14048,"vw":28.330189},{"c":28.32,"h":28.335,"l":28.305,"n":310,"o":28.33,"t":"2026-10-21T19:45:00Z","v":12164,"vw":28.316801},{"c":28.35,"h":28.37,"l":28.3,"n":617,"o":28.31,"t":"2026-10-21T19:50:00Z","v":31261,"vw":28.340055},{"c":28.34,"h":28.38,"l":28.315,"n":1529,"o":28.35,"t":"2026-10-21T19:55:00Z","v":108935,"vw":28.339632},{"c":28.35,"h":28.35,"l":28.35,"n":42,"o":28.35,"t":"2026-10-21T20:00:00Z","v":189157,"vw":28.35},{"c":28.13,"h":28.13,"l":28.13,"n":4,"o":28.13,"t":"2026-10-22T09:10:00Z","v":342,"vw":28.13},{"c":28.505,"h":28.515,"l":28.2,"n":58,"o":28.2,"t":"2026-10-22T13:30:00Z","v":7421,"vw":28.232058},{"c":28.71,"h":28.71,"l":28.5471,"n":89,"o":28.64,"t":"2026-10-22T13:35:00Z","v":4297,"vw":28.647789},{"c":28.77,"h":28.77,"l":28.7,"n":97,"o":28.74,"t":"2026-10-22T13:40:00Z","v":4038,"vw":28.729905},{"c":28.91,"h":28.92,"l":28.775,"n":114,"o":28.775,"t":"2026-10-22T13:45:00Z","v":3794,"vw":28.843984},{"c":28.81,"h":28.95,"l":28.79,"n":129,"o":28.93,"t":"2026-10-22T13:50:00Z","v":3656,"vw":28.882493},{"c":29,"h":29,"l":28.86,"n":98,"o":28.86,"t":"2026-10-22T13:55:00Z","v":3776,"vw":28.923619},{"c":28.98,"h":29.06,"l":28.955,"n":123,"o":29.05,"t":"2026-10-22T14:00:00Z","v":4494,"vw":29.005775},{"c":29,"h":29.02,"l":28.97,"n":114,"o":28.98,"t":"2026-10-22T14:05:00Z","v":4500,"vw":28.998515},{"c":29.04,"h":29.04,"l":28.99,"n":195,"o":28.99,"t":"2026-10-22T14:10:00Z","v":6544,"vw":29.015369},{"c":29.08,"h":29.1,"l":29.05,"n":105,"o":29.05,"t":"2026-10-22T14:15:00Z","v":3036,"vw":29.085451},{"c":29.13,"h":29.16,"l":29.08,"n":168,"o":29.09,"t":"2026-10-22T14:20:00Z","v":6411,"vw":29.125722},{"c":29.05,"h":29.11,"l":29.05,"n":89,"o":29.1,"t":"2026-10-22T14:25:00Z","v":3708,"vw":29.084795},{"c":29.03,"h":29.07,"l":29.015,"n":257,"o":29.05,"t":"2026-10-22T14:30:00Z","v":16444,"vw":29.026115},{"c":28.925,"h":29.02,"l":28.925,"n":183,"o":29.015,"t":"2026-10-22T14:35:00Z","v":7911,"vw":28.98559},{"c":29.02,"h":29.03,"l":28.92,"n":225,"o":28.935,"t":"2026-10-22T14:40:00Z","v":7570,"vw":28.956421},{"c":29.03,"h":29.04,"l":29.01,"n":151,"o":29.03,"t":"2026-10-22T14:45:00Z","v":3909,"vw":29.02565},{"c":29,"h":29.05,"l":28.98,"n":208,"o":29.04,"t":"2026-10-22T14:50:00Z","v":6819,"vw":29.000641},{"c":29.05,"h":29.05,"l":28.99,"n":317,"o":29.01,"t":"2026-10-22T14:55:00Z","v":8430,"vw":29.016184},{"c":29.01,"h":29.035,"l":28.99,"n":115,"o":29.035,"t":"2026-10-22T15:00:00Z","v":4236,"vw":29.016168},{"c":28.985,"h":29.055,"l":28.985,"n":111,"o":29.04,"t":"2026-10-22T15:05:00Z","v":5730,"vw":29.027912},{"c":29.095,"h":29.1,"l":29,"n":232,"o":29,"t":"2026-10-22T15:10:00Z","v":8499,"vw":29.051594},{"c":29.21,"h":29.21,"l":29.1,"n":528,"o":29.1,"t":"2026-10-22T15:15:00Z","v":29601,"vw":29.146078},{"c":29.22,"h":29.22,"l":29.19,"n":203,"o":29.22,"t":"2026-10-22T15:20:00Z","v":8690,"vw":29.202059},{"c":29.18,"h":29.205,"l":29.165,"n":251,"o":29.205,"t":"2026-10-22T15:25:00Z","v":11403,"vw":29.181647},{"c":29.19,"h":29.215,"l":29.19,"n":221,"o":29.195,"t":"2026-10-22T15:30:00Z","v":8538,"vw":29.195297},{"c":29.21,"h":29.23,"l":29.185,"n":144,"o":29.1891,"t":"2026-10-22T15:35:00Z","v":7027,"vw":29.212005},{"c":29.23,"h":29.255,"l":29.19,"n":201,"o":29.21,"t":"2026-10-22T15:40:00Z","v":9585,"vw":29.221864},{"c":29.24,"h":29.24,"l":29.21,"n":132,"o":29.225,"t":"2026-10-22T15:45:00Z","v":4981,"vw":29.224162},{"c":29.24,"h":29.255,"l":29.22,"n":129,"o":29.24,"t":"2026-10-22T15:50:00Z","v":4688,"vw":29.238785},{"c":29.23,"h":29.245,"l":29.23,"n":153,"o":29.24,"t":"2026-10-22T15:55:00Z","v":6411,"vw":29.239259},{"c":29.22,"h":29.24,"l":29.215,"n":199,"o":29.235,"t":"2026-10-22T16:00:00Z","v":8175,"vw":29.230385},{"c":29.22,"h":29.23,"l":29.21,"n":126,"o":29.21,"t":"2026-10-22T16:05:00Z","v":5250,"vw":29.223728},{"c":29.24,"h":29.25,"l":29.225,"n":243,"o":29.23,"t":"2026-10-22T16:10:00Z","v":12405,"vw":29.238751},{"c":29.28,"h":29.28,"l":29.25,"n":83,"o":29.25,"t":"2026-10-22T16:15:00Z","v":3295,"vw":29.266609},{"c":29.325,"h":29.33,"l":29.27,"n":133,"o":29.2798,"t":"2026-10-22T16:20:00Z","v":5756,"vw":29.29493},{"c":29.32,"h":29.35,"l":29.315,"n":160,"o":29.325,"t":"2026-10-22T16:25:00Z","v":8800,"vw":29.33208},{"c":29.32,"h":29.32,"l":29.29,"n":115,"o":29.31,"t":"2026-10-22T16:30:00Z","v":4416,"vw":29.299972},{"c":29.29,"h":29.31,"l":29.29,"n":163,"o":29.31,"t":"2026-10-22T16:35:00Z","v":6677,"vw":29.297351},{"c":29.28,"h":29.31,"l":29.28,"n":184,"o":29.295,"t":"2026-10-22T16:40:00Z","v":8905,"vw":29.297957},{"c":29.33,"h":29.33,"l":29.26,"n":168,"o":29.27,"t":"2026-10-22T16:45:00Z","v":7046,"vw":29.297842},{"c":29.375,"h":29.38,"l":29.33,"n":166,"o":29.33,"t":"2026-10-22T16:50:00Z","v":7423,"vw":29.347745},{"c":29.46,"h":29.46,"l":29.385,"n":149,"o":29.385,"t":"2026-10-22T16:55:00Z","v":5635,"vw":29.417562},{"c":29.41,"h":29.46,"l":29.4,"n":206,"o":29.45,"t":"2026-10-22T17:00:00Z","v":9031,"vw":29.434523},{"c":29.4,"h":29.425,"l":29.395,"n":135,"o":29.42,"t":"2026-10-22T17:05:00Z","v":5359,"vw":29.409797},{"c":29.39,"h":29.42,"l":29.38,"n":190,"o":29.4,"t":"2026-10-22T17:10:00Z","v":7407,"vw":29.398852},{"c":29.41,"h":29.41,"l":29.385,"n":116,"o":29.41,"t":"2026-10-22T17:15:00Z","v":4774,"vw":29.397346},{"c":29.46,"h":29.46,"l":29.4,"n":258,"o":29.4,"t":"2026-10-22T17:20:00Z","v":11131,"vw":29.442018},{"c":29.49,"h":29.49,"l":29.455,"n":166,"o":29.455,"t":"2026-10-22T17:25:00Z","v":7149,"vw":29.477334},{"c":29.5798,"h":29.58,"l":29.485,"n":150,"o":29.49,"t":"2026-10-22T17:30:00Z","v":5966,"vw":29.526716},{"c":29.51,"h":29.58,"l":29.485,"n":233,"o":29.575,"t":"2026-10-22T17:35:00Z","v":9956,"vw":29.545515},{"c":29.55,"h":29.555,"l":29.51,"n":178,"o":29.52,"t":"2026-10-22T17:40:00Z","v":8520,"vw":29.529432},{"c":29.55,"h":29.56,"l":29.525,"n":174,"o":29.545,"t":"2026-10-22T17:45:00Z","v":6008,"vw":29.5388},{"c":29.5,"h":29.54,"l":29.485,"n":218,"o":29.54,"t":"2026-10-22T17:50:00Z","v":7795,"vw":29.511603},{"c":29.525,"h":29.525,"l":29.495,"n":183,"o":29.5,"t":"2026-10-22T17:55:00Z","v":5214,"vw":29.505674},{"c":29.49,"h":29.54,"l":29.48,"n":195,"o":29.525,"t":"2026-10-22T18:00:00Z","v":8397,"vw":29.507919},{"c":29.49,"h":29.52,"l":29.485,"n":175,"o":29.5,"t":"2026-10-22T18:05:00Z","v":5885,"vw":29.503712},{"c":29.51,"h":29.52,"l":29.49,"n":203,"o":29.49,"t":"2026-10-22T18:10:00Z","v":6308,"vw":29.50662},{"c":29.51,"h":29.515,"l":29.505,"n":154,"o":29.51,"t":"2026-10-22T18:15:00Z","v":5486,"vw":29.508416},{"c":29.53,"h":29.54,"l":29.505,"n":276,"o":29.515,"t":"2026-10-22T18:20:00Z","v":14388,"vw":29.522032},{"c":29.45,"h":29.52,"l":29.43,"n":279,"o":29.52,"t":"2026-10-22T18:25:00Z","v":13693,"vw":29.481169},{"c":29.42,"h":29.455,"l":29.42,"n":163,"o":29.455,"t":"2026-10-22T18:30:00Z","v":7548,"vw":29.436377},{"c":29.49,"h":29.49,"l":29.41,"n":194,"o":29.41,"t":"2026-10-22T18:35:00Z","v":7426,"vw":29.437046},{"c":29.45,"h":29.48,"l":29.44,"n":177,"o":29.48,"t":"2026-10-22T18:40:00Z","v":6604,"vw":29.466147},{"c":29.48,"h":29.485,"l":29.455,"n":154,"o":29.46,"t":"2026-10-22T18:45:00Z","v":6598,"vw":29.471391},{"c":29.46,"h":29.49,"l":29.46,"n":208,"o":29.48,"t":"2026-10-22T18:50:00Z","v":8495,"vw":29.474074},{"c":29.46,"h":29.48,"l":29.46,"n":140,"o":29.47,"t":"2026-10-22T18:55:00Z","v":4456,"vw":29.470625},{"c":29.48,"h":29.485,"l":29.455,"n":244,"o":29.465,"t":"2026-10-22T19:00:00Z","v":10720,"vw":29.476101},{"c":29.51,"h":29.51,"l":29.475,"n":283,"o":29.475,"t":"2026-10-22T19:05:00Z","v":9408,"vw":29.490418},{"c":29.47,"h":29.51,"l":29.47,"n":277,"o":29.51,"t":"2026-10-22T19:10:00Z","v":9529,"vw":29.492278},{"c":29.46,"h":29.47,"l":29.445,"n":194,"o":29.465,"t":"2026-10-22T19:15:00Z","v":7645,"vw":29.45515},{"c":29.4,"h":29.47,"l":29.4,"n":250,"o":29.46,"t":"2026-10-22T19:20:00Z","v":9656,"vw":29.443015},{"c":29.415,"h":29.415,"l":29.36,"n":340,"o":29.395,"t":"2026-10-22T19:25:00Z","v":16849,"vw":29.39135},{"c":29.42,"h":29.45,"l":29.405,"n":290,"o":29.415,"t":"2026-10-22T19:30:00Z","v":16028,"vw":29.418445},{"c":29.445,"h":29.45,"l":29.415,"n":277,"o":29.415,"t":"2026-10-22T19:35:00Z","v":11451,"vw":29.432549},{"c":29.435,"h":29.505,"l":29.43,"n":496,"o":29.445,"t":"2026-10-22T19:40:00Z","v":28916,"vw":29.462003},{"c":29.43,"h":29.45,"l":29.42,"n":445,"o":29.435,"t":"2026-10-22T19:45:00Z","v":28834,"vw":29.433567},{"c":29.43,"h":29.465,"l":29.395,"n":731,"o":29.43,"t":"2026-10-22T19:50:00Z","v":45846,"vw":29.430571},{"c":29.43,"h":29.46,"l":29.395,"n":1447,"o":29.43,"t":"2026-10-22T19:55:00Z","v":112843,"vw":29.425658},{"c":29.44,"h":29.44,"l":29.44,"n":44,"o":29.44,"t":"2026-10-22T20:00:00Z","v":206164,"vw":29.44}],"history":[{"c":34,"h":35.61,"l":33.82,"n":12146,"o":35.14,"t":"2024-10-21T04:00:00Z","v":783576,"vw":34.312945},{"c":33.95,"h":34.15,"l":33.7435,"n":8450,"o":33.82,"t":"2024-10-22T04:00:00Z","v":496203,"vw":33.95307},{"c":34.39,"h":34.42,"l":33.79,"n":8840,"o":33.81,"t":"2024-10-23T04:00:00Z","v":474755,"vw":34.205767},{"c":34.16,"h":34.47,"l":33.8,"n":9334,"o":34.47,"t":"2024-10-24T04:00:00Z","v":534302,"vw":34.106042},{"c":33.75,"h":34.36,"l":33.47,"n":8904,"o":34.33,"t":"2024-10-25T04:00:00Z","v":432738,"vw":33.747429},{"c":34.7,"h":34.95,"l":33.98,"n":6417,"o":34.15,"t":"2024-10-28T04:00:00Z","v":358784,"vw":34.658924},{"c":34.39,"h":34.69,"l":34.19,"n":7081,"o":34.43,"t":"2024-10-29T04:00:00Z","v":276208,"vw":34.394091},{"c":34.42,"h":35.38,"l":34.21,"n":7731,"o":34.21,"t":"2024-10-30T04:00:00Z","v":406429,"vw":34.556304},{"c":33.98,"h":34.66,"l":33.95,"n":6836,"o":34.33,"t":"2024-10-31T04:00:00Z","v":344230,"vw":34.165251},{"c":33.57,"h":34.33,"l":33.535,"n":9199,"o":34.15,"t":"2024-11-01T04:00:00Z","v":410254,"vw":33.706901},{"c":33.42,"h":33.51,"l":32.5247,"n":14468,"o":33.37,"t":"2024-11-04T05:00:00Z","v":578100,"vw":33.293458},{"c":34.01,"h":34.12,"l":33.52,"n":6202,"o":33.52,"t":"2024-11-05T05:00:00Z","v":267576,"vw":33.947955},{"c":38.06,"h":38.175,"l":36.17,"n":20999,"o":36.17,"t":"2024-11-06T05:00:00Z","v":1207986,"vw":37.577854},{"c":36.68,"h":37.7,"l":36.6,"n":11706,"o":37.54,"t":"2024-11-07T05:00:00Z","v":573938,"vw":36.937404},{"c":36.62,"h":37.2,"l":36.305,"n":9742,"o":36.89,"t":"2024-11-08T05:00:00Z","v":502103,"vw":36.766505},{"c":37.65,"h":38.58,"l":36.81,"n":9142,"o":37.39,"t":"2024-11-11T05:00:00Z","v":457833,"vw":37.776317},{"c":37.43,"h":37.98,"l":37.2,"n":8726,"o":37.51,"t":"2024-11-12T05:00:00Z","v":400162,"vw":37.458756},{"c":37.16,"h":38.41,"l":37.06,"n":6976,"o":37.79,"t":"2024-11-13T05:00:00Z","v":341615,"vw":37.416302},{"c":36.97,"h":37.49,"l":36.58,"n":6749,"o":37.21,"t":"2024-11-14T05:00:00Z","v":334627,"vw":36.9628},{"c":36.96,"h":37.4,"l":36.35,"n":7043,"o":37.09,"t":"2024-11-15T05:00:00Z","v":307164,"vw":36.860257},{"c":36.12,"h":37.33,"l":36.105,"n":8205,"o":37.04,"t":"2024-11-18T05:00:00Z","v":359270,"vw":36.369235},{"c":35.95,"h":36.08,"l":35.43,"n":6602,"o":35.46,"t":"2024-11-19T05:00:00Z","v":329158,"vw":35.89049},{"c":35.92,"h":35.95,"l":35.335,"n":7172,"o":35.67,"t":"2024-11-20T05:00:00Z","v":352995,"vw":35.758702},{"c":36.35,"h":36.82,"l":35.99,"n":6821,"o":36.16,"t":"2024-11-21T05:00:00Z","v":303511,"vw":36.406305},{"c":37.15,"h":37.25,"l":36.18,"n":9349,"o":36.43,"t":"2024-11-22T05:00:00Z","v":353590,"vw":37.060648},{"c":37.7,"h":38.62,"l":37.595,"n":9380,"o":37.71,"t":"2024-11-25T05:00:00Z","v":487082,"vw":37.894319},{"c":37.17,"h":37.47,"l":37.015,"n":8397,"o":37.36,"t":"2024-11-26T05:00:00Z","v":329125,"vw":37.203788},{"c":37.11,"h":37.77,"l":36.98,"n":6146,"o":37.51,"t":"2024-11-27T05:00:00Z","v":311996,"vw":37.253512},{"c":36.58,"h":37.26,"l":36.505,"n":4297,"o":37.25,"t":"2024-11-29T05:00:00Z","v":242130,"vw":36.643821},{"c":36.41,"h":36.82,"l":36.15,"n":8649,"o":36.53,"t":"2024-12-02T05:00:00Z","v":553779,"vw":36.477993},{"c":35.83,"h":36.5,"l":35.73,"n":6189,"o":36.41,"t":"2024-12-03T05:00:00Z","v":274731,"vw":35.926076},{"c":36.3,"h":36.45,"l":35.7,"n":6259,"o":35.72,"t":"2024-12-04T05:00:00Z","v":287685,"vw":36.208643},{"c":35.82,"h":36.655,"l":35.78,"n":7568,"o":36.32,"t":"2024-12-05T05:00:00Z","v":268052,"vw":36.028495},{"c":35.93,"h":36.23,"l":35.52,"n":6612,"o":36.09,"t":"2024-12-06T05:00:00Z","v":254915,"vw":35.907388},{"c":35.89,"h":36.45,"l":35.76,"n":8770,"o":36.07,"t":"2024-12-09T05:00:00Z","v":278309,"vw":36.036911},{"c":35.77,"h":36.53,"l":35.425,"n":8275,"o":35.84,"t":"2024-12-10T05:00:00Z","v":579984,"vw":35.901456},{"c":35.92,"h":36.46,"l":35.8,"n":7630,"o":36.19,"t":"2024-12-11T05:00:00Z","v":420723,"vw":36.028688},{"c":35.36,"h":36.41,"l":35.33,"n":7736,"o":35.81,"t":"2024-12-12T05:00:00Z","v":284387,"vw":35.507009},{"c":35.35,"h":35.66,"l":34.99,"n":7078,"o":35.25,"t":"2024-12-13T05:00:00Z","v":289335,"vw":35.294124},{"c":35.63,"h":35.92,"l":34.965,"n":9483,"o":35.35,"t":"2024-12-16T05:00:00Z","v":451504,"vw":35.624211},{"c":34.48,"h":35.65,"l":34.42,"n":9209,"o":35.39,"t":"2024-12-17T05:00:00Z","v":438845,"vw":34.661916},{"c":32.4,"h":34.835,"l":32.21,"n":11436,"o":34.47,"t":"2024-12-18T05:00:00Z","v":581019,"vw":32.888386},{"c":31.95,"h":33.48,"l":31.9,"n":9888,"o":33,"t":"2024-12-19T05:00:00Z","v":435551,"vw":32.189413},{"c":32.64,"h":33.05,"l":31.65,"n":12544,"o":31.65,"t":"2024-12-20T05:00:00Z","v":2166313,"vw":32.558601},{"c":32.5,"h":32.685,"l":32.26,"n":11276,"o":32.41,"t":"2024-12-23T05:00:00Z","v":391837,"vw":32.474291},{"c":32.93,"h":32.93,"l":32.28,"n":4251,"o":32.47,"t":"2024-12-24T05:00:00Z","v":176200,"vw":32.730808},{"c":33.07,"h":33.13,"l":32.45,"n":6502,"o":32.67,"t":"2024-12-26T05:00:00Z","v":214447,"vw":32.953205},{"c":32.61,"h":33.08,"l":32.27,"n":5404,"o":32.8,"t":"2024-12-27T05:00:00Z","v":247159,"vw":32.612928},{"c":32.45,"h":32.59,"l":32.01,"n":7970,"o":32.42,"t":"2024-12-30T05:00:00Z","v":311384,"vw":32.409053},{"c":32.24,"h":32.7,"l":32.065,"n":9573,"o":32.52,"t":"2024-12-31T05:00:00Z","v":431797,"vw":32.266259},{"c":31.96,"h":33.43,"l":31.845,"n":7320,"o":32.53,"t":"2025-01-02T05:00:00Z","v":429069,"vw":32.092982},{"c":32.35,"h":32.41,"l":31.515,"n":6561,"o":32.19,"t":"2025-01-03T05:00:00Z","v":504317,"vw":32.233421},{"c":32.6,"h":33.27,"l":32.35,"n":8104,"o":32.35,"t":"2025-01-06T05:00:00Z","v":495399,"vw":32.801665},{"c":32.17,"h":32.88,"l":31.81,"n":8062,"o":32.72,"t":"2025-01-07T05:00:00Z","v":330033,"vw":32.159071},{"c":32.09,"h":32.25,"l":31.59,"n":7081,"o":31.91,"t":"2025-01-08T05:00:00Z","v":381552,"vw":32.058097},{"c":30.63,"h":31.43,"l":30.28,"n":10126,"o":31.34,"t":"2025-01-10T05:00:00Z","v":518035,"vw":30.619684},{"c":30.37,"h":30.87,"l":29.77,"n":14844,"o":30.29,"t":"2025-01-13T05:00:00Z","v":857000,"vw":30.202641},{"c":31.35,"h":31.38,"l":30.6,"n":10410,"o":30.76,"t":"2025-01-14T05:00:00Z","v":614989,"vw":31.174584},{"c":32.08,"h":32.675,"l":31.57,"n":11545,"o":32.54,"t":"2025-01-15T05:00:00Z","v":762297,"vw":31.999212},{"c":31.01,"h":32.28,"l":30.99,"n":19342,"o":31.79,"t":"2025-01-16T05:00:00Z","v":1228452,"vw":31.196633},{"c":30.25,"h":30.82,"l":29.15,"n":18384,"o":30,"t":"2025-01-17T05:00:00Z","v":1302195,"vw":30.237454},{"c":29.88,"h":30.5,"l":29.72,"n":14517,"o":30.05,"t":"2025-01-21T05:00:00Z","v":774648,"vw":29.966386},{"c":29.18,"h":30.02,"l":29.16,"n":11745,"o":29.58,"t":"2025-01-22T05:00:00Z","v":597904,"vw":29.366906},{"c":29.43,"h":30.27,"l":28.82,"n":11793,"o":29.11,"t":"2025-01-23T05:00:00Z","v":613792,"vw":29.397472},{"c":29.58,"h":30.76,"l":29.29,"n":8753,"o":29.3,"t":"2025-01-24T05:00:00Z","v":531141,"vw":29.601959},{"c":30.25,"h":30.53,"l":29.77,"n":10884,"o":29.77,"t":"2025-01-27T05:00:00Z","v":460901,"vw":30.23022},{"c":29.6,"h":30.32,"l":29.56,"n":7672,"o":30.1,"t":"2025-01-28T05:00:00Z","v":310359,"vw":29.732267},{"c":29.64,"h":29.983,"l":29.31,"n":7750,"o":29.46,"t":"2025-01-29T05:00:00Z","v":416915,"vw":29.614785},{"c":29.96,"h":30.36,"l":29.58,"n":7811,"o":29.99,"t":"2025-01-30T05:00:00Z","v":301882,"vw":30.044019},{"c":29.68,"h":30.22,"l":29.46,"n":9097,"o":29.92,"t":"2025-01-31T05:00:00Z","v":479037,"vw":29.720256},{"c":29.47,"h":29.829,"l":28.7248,"n":11270,"o":28.96,"t":"2025-02-03T05:00:00Z","v":534984,"vw":29.526668},{"c":30.37,"h":30.37,"l":29.3,"n":7956,"o":29.45,"t":"2025-02-04T05:00:00Z","v":289240,"vw":30.216488},{"c":30.53,"h":30.57,"l":29.96,"n":8240,"o":30.51,"t":"2025-02-05T05:00:00Z","v":363298,"vw":30.390079},{"c":30.67,"h":30.84,"l":29.93,"n":8589,"o":29.94,"t":"2025-02-06T05:00:00Z","v":436252,"vw":30.573146},{"c":30.08,"h":30.67,"l":29.76,"n":9745,"o":30.67,"t":"2025-02-07T05:00:00Z","v":442117,"vw":30.165826},{"c":29.94,"h":30.25,"l":29.76,"n":7970,"o":30.1,"t":"2025-02-10T05:00:00Z","v":347802,"vw":30.004469},{"c":30.69,"h":30.76,"l":29.6,"n":5786,"o":29.92,"t":"2025-02-11T05:00:00Z","v":267729,"vw":30.527707},{"c":29.46,"h":30.325,"l":29.43,"n":8920,"o":30.28,"t":"2025-02-12T05:00:00Z","v":538862,"vw":29.76638},{"c":29.95,"h":29.96,"l":29.53,"n":7023,"o":29.61,"t":"2025-02-13T05:00:00Z","v":386657,"vw":29.839746},{"c":29.77,"h":30.45,"l":29.665,"n":6661,"o":30.08,"t":"2025-02-14T05:00:00Z","v":314711,"vw":29.843065},{"c":29.99,"h":30.28,"l":29.3,"n":9699,"o":29.62,"t":"2025-02-18T05:00:00Z","v":439900,"vw":29.919829},{"c":30.03,"h":30.16,"l":29.49,"n":8050,"o":29.71,"t":"2025-02-19T05:00:00Z","v":367213,"vw":29.905585},{"c":29.86,"h":30.1,"l":29.33,"n":8083,"o":29.76,"t":"2025-02-20T05:00:00Z","v":387251,"vw":29.803353},{"c":29.26,"h":29.89,"l":29.07,"n":11029,"o":29.89,"t":"2025-02-21T05:00:00Z","v":537826,"vw":29.344944},{"c":29.38,"h":29.84,"l":29.3,"n":11229,"o":29.49,"t":"2025-02-24T05:00:00Z","v":617482,"vw":29.498293},{"c":29.81,"h":29.89,"l":29.405,"n":11514,"o":29.66,"t":"2025-02-25T05:00:00Z","v":662858,"vw":29.70584},{"c":29.33,"h":29.78,"l":28.885,"n":13631,"o":29.67,"t":"2025-02-26T05:00:00Z","v":815573,"vw":29.281422},{"c":29.69,"h":29.735,"l":29.115,"n":9525,"o":29.25,"t":"2025-02-27T05:00:00Z","v":427058,"vw":29.526163},{"c":29.59,"h":29.965,"l":29.37,"n":13672,"o":29.84,"t":"2025-02-28T05:00:00Z","v":784836,"vw":29.584395},{"c":29.53,"h":30.005,"l":29.33,"n":9924,"o":29.59,"t":"2025-03-03T05:00:00Z","v":401339,"vw":29.630094},{"c":28.91,"h":29.54,"l":28.625,"n":11109,"o":29.31,"t":"2025-03-04T05:00:00Z","v":557909,"vw":29.025227},{"c":28.91,"h":29.32,"l":28.47,"n":8904,"o":29.03,"t":"2025-03-05T05:00:00Z","v":401134,"vw":28.891747},{"c":28.76,"h":28.82,"l":28.4681,"n":10693,"o":28.75,"t":"2025-03-06T05:00:00Z","v":463984,"vw":28.683789},{"c":28.81,"h":28.9,"l":28.32,"n":10265,"o":28.75,"t":"2025-03-07T05:00:00Z","v":399046,"vw":28.698216},{"c":28.16,"h":29.11,"l":28.08,"n":11826,"o":28.54,"t":"2025-03-10T04:00:00Z","v":548353,"vw":28.339377},{"c":27.4,"h":28.42,"l":27.37,"n":13767,"o":28.18,"t":"2025-03-11T04:00:00Z","v":454731,"vw":27.66424},{"c":27.72,"h":28.6,"l":27.28,"n":12427,"o":28.6,"t":"2025-03-12T04:00:00Z","v":612450,"vw":27.711328},{"c":27.78,"h":28.12,"l":27.61,"n":11348,"o":27.86,"t":"2025-03-13T04:00:00Z","v":517082,"vw":27.786024},{"c":28.24,"h":28.33,"l":27.79,"n":10413,"o":28.05,"t":"2025-03-14T04:00:00Z","v":414822,"vw":28.192211},{"c":28.34,"h":28.63,"l":28.08,"n":13054,"o":28.32,"t":"2025-03-17T04:00:00Z","v":627944,"vw":28.3171},{"c":28.58,"h":28.74,"l":28.21,"n":11453,"o":28.74,"t":"2025-03-18T04:00:00Z","v":608368,"vw":28.526255},{"c":28.56,"h":28.92,"l":28.48,"n":12644,"o":28.5,"t":"2025-03-19T04:00:00Z","v":575144,"vw":28.61887},{"c":28.25,"h":28.81,"l":28.14,"n":12074,"o":28.34,"t":"2025-03-20T04:00:00Z","v":528775,"vw":28.396699},{"c":27.66,"h":28.34,"l":27.49,"n":19161,"o":28.2,"t":"2025-03-21T04:00:00Z","v":4973259,"vw":27.721895},{"c":28.82,"h":29.12,"l":27.95,"n":16019,"o":28.12,"t":"2025-03-24T04:00:00Z","v":761466,"vw":28.720263},{"c":28.65,"h":29.05,"l":28.605,"n":11426,"o":28.88,"t":"2025-03-25T04:00:00Z","v":533024,"vw":28.757971},{"c":28.93,"h":29.23,"l":28.74,"n":10134,"o":28.82,"t":"2025-03-26T04:00:00Z","v":495037,"vw":28.91645},{"c":28.7,"h":29,"l":28.58,"n":9565,"o":28.95,"t":"2025-03-27T04:00:00Z","v":396323,"vw":28.744324},{"c":28.31,"h":28.74,"l":28.11,"n":8676,"o":28.61,"t":"2025-03-28T04:00:00Z","v":356860,"vw":28.296864},{"c":28.58,"h":28.68,"l":27.92,"n":9945,"o":28.02,"t":"2025-03-31T04:00:00Z","v":515013,"vw":28.534664},{"c":28.22,"h":28.49,"l":28.03,"n":11471,"o":28.39,"t":"2025-04-01T04:00:00Z","v":529876,"vw":28.235053},{"c":28.75,"h":28.81,"l":27.99,"n":10183,"o":27.99,"t":"2025-04-02T04:00:00Z","v":437020,"vw":28.611633},{"c":26.58,"h":28.015,"l":26.46,"n":16083,"o":27.64,"t":"2025-04-03T04:00:00Z","v":822959,"vw":26.705345},{"c":25.24,"h":26.025,"l":24.55,"n":15395,"o":25.53,"t":"2025-04-04T04:00:00Z","v":818873,"vw":25.138422},{"c":25.11,"h":26.17,"l":24,"n":15130,"o":24.57,"t":"2025-04-07T04:00:00Z","v":756825,"vw":25.091247},{"c":24.79,"h":26.0683,"l":24.39,"n":15177,"o":25.92,"t":"2025-04-08T04:00:00Z","v":683157,"vw":25.046595},{"c":26.43,"h":27,"l":23.91,"n":16752,"o":24.31,"t":"2025-04-09T04:00:00Z","v":954330,"vw":25.873968},{"c":24.48,"h":26.005,"l":23.7495,"n":13471,"o":25.78,"t":"2025-04-10T04:00:00Z","v":644519,"vw":24.443788},{"c":24.54,"h":25.28,"l":23.815,"n":10383,"o":24.33,"t":"2025-04-11T04:00:00Z","v":547045,"vw":24.426826},{"c":26.74,"h":26.87,"l":25.19,"n":14864,"o":25.54,"t":"2025-04-14T04:00:00Z","v":891099,"vw":26.380734},{"c":27.36,"h":27.75,"l":26.794,"n":16713,"o":26.92,"t":"2025-04-15T04:00:00Z","v":814414,"vw":27.389483},{"c":27.52,"h":27.735,"l":27.128,"n":17103,"o":27.2,"t":"2025-04-16T04:00:00Z","v":1096817,"vw":27.504367},{"c":28.03,"h":28.18,"l":27.39,"n":11961,"o":27.48,"t":"2025-04-17T04:00:00Z","v":752169,"vw":27.908379},{"c":27.94,"h":28.19,"l":27.49,"n":12070,"o":27.84,"t":"2025-04-21T04:00:00Z","v":673885,"vw":27.968404},{"c":28.44,"h":28.565,"l":27.73,"n":8574,"o":28.21,"t":"2025-04-22T04:00:00Z","v":430058,"vw":28.342372},{"c":28.41,"h":29.61,"l":28.36,"n":10792,"o":29.04,"t":"2025-04-23T04:00:00Z","v":503144,"vw":28.62307},{"c":28.53,"h":28.93,"l":28.08,"n":7541,"o":28.55,"t":"2025-04-24T04:00:00Z","v":401086,"vw":28.48969},{"c":28.22,"h":28.45,"l":27.85,"n":6258,"o":28.29,"t":"2025-04-25T04:00:00Z","v":301886,"vw":28.189864},{"c":28.24,"h":28.655,"l":27.91,"n":8386,"o":28.31,"t":"2025-04-28T04:00:00Z","v":357837,"vw":28.206272},{"c":28.73,"h":28.75,"l":27.94,"n":10276,"o":28.13,"t":"2025-04-29T04:00:00Z","v":764797,"vw":28.588358},{"c":28.53,"h":28.78,"l":27.87,"n":9091,"o":28.37,"t":"2025-04-30T04:00:00Z","v":569752,"vw":28.483786},{"c":28.6,"h":28.88,"l":28.26,"n":8225,"o":28.6,"t":"2025-05-01T04:00:00Z","v":387307,"vw":28.655663},{"c":29.08,"h":29.27,"l":28.75,"n":8055,"o":28.97,"t":"2025-05-02T04:00:00Z","v":346152,"vw":29.082693},{"c":28.87,"h":29.23,"l":28.63,"n":7688,"o":28.8,"t":"2025-05-05T04:00:00Z","v":400677,"vw":28.984929},{"c":28.39,"h":28.88,"l":28.37,"n":6599,"o":28.44,"t":"2025-05-06T04:00:00Z","v":307387,"vw":28.470929},{"c":28.6,"h":28.84,"l":28.53,"n":8489,"o":28.75,"t":"2025-05-07T04:00:00Z","v":464874,"vw":28.676762},{"c":29.04,"h":29.305,"l":28.57,"n":11004,"o":28.84,"t":"2025-05-08T04:00:00Z","v":513896,"vw":29.059096},{"c":28.91,"h":29.19,"l":28.6855,"n":11061,"o":28.98,"t":"2025-05-09T04:00:00Z","v":568630,"vw":28.872069},{"c":29.91,"h":30.58,"l":29.875,"n":13249,"o":29.91,"t":"2025-05-12T04:00:00Z","v":786248,"vw":30.08394},{"c":29.77,"h":30.39,"l":29.73,"n":10094,"o":30.02,"t":"2025-05-13T04:00:00Z","v":421129,"vw":29.840537},{"c":29.565,"h":29.91,"l":29.22,"n":10386,"o":29.57,"t":"2025-05-14T04:00:00Z","v":443472,"vw":29.629052},{"c":30.05,"h":30.21,"l":29.35,"n":11652,"o":29.64,"t":"2025-05-15T04:00:00Z","v":724187,"vw":29.902338},{"c":29.92,"h":30.07,"l":29.76,"n":10063,"o":30.07,"t":"2025-05-16T04:00:00Z","v":593662,"vw":29.93467},{"c":29.7,"h":29.77,"l":29.45,"n":12431,"o":29.67,"t":"2025-05-19T04:00:00Z","v":746030,"vw":29.649129},{"c":29.76,"h":30.02,"l":29.58,"n":9324,"o":29.7,"t":"2025-05-20T04:00:00Z","v":519164,"vw":29.802476},{"c":28.74,"h":29.57,"l":28.72,"n":10942,"o":29.43,"t":"2025-05-21T04:00:00Z","v":585317,"vw":28.936999},{"c":28.84,"h":29.12,"l":28.53,"n":8964,"o":28.79,"t":"2025-05-22T04:00:00Z","v":423327,"vw":28.833615},{"c":28.47,"h":28.56,"l":27.97,"n":11041,"o":28.32,"t":"2025-05-23T04:00:00Z","v":752559,"vw":28.374504},{"c":28.94,"h":28.96,"l":28.39,"n":8158,"o":28.73,"t":"2025-05-27T04:00:00Z","v":414675,"vw":28.779242},{"c":28.47,"h":28.98,"l":28.4,"n":8760,"o":28.83,"t":"2025-05-28T04:00:00Z","v":481548,"vw":28.507522},{"c":28.64,"h":28.65,"l":28.34,"n":8463,"o":28.52,"t":"2025-05-29T04:00:00Z","v":497584,"vw":28.548844},{"c":28.42,"h":28.63,"l":28.32,"n":7540,"o":28.57,"t":"2025-05-30T04:00:00Z","v":391468,"vw":28.460986},{"c":28.34,"h":28.485,"l":27.84,"n":9488,"o":28.42,"t":"2025-06-02T04:00:00Z","v":335999,"vw":28.289413},{"c":28.84,"h":28.8984,"l":28.125,"n":9418,"o":28.17,"t":"2025-06-03T04:00:00Z","v":329283,"vw":28.740901},{"c":28.48,"h":29.21,"l":28.41,"n":8850,"o":28.9,"t":"2025-06-04T04:00:00Z","v":328319,"vw":28.589695},{"c":28.41,"h":28.595,"l":28.21,"n":9110,"o":28.47,"t":"2025-06-05T04:00:00Z","v":389145,"vw":28.442088},{"c":29.08,"h":29.1,"l":28.6,"n":9222,"o":28.82,"t":"2025-06-06T04:00:00Z","v":379627,"vw":28.962874},{"c":29.03,"h":29.36,"l":28.99,"n":9669,"o":29.24,"t":"2025-06-09T04:00:00Z","v":375191,"vw":29.103663},{"c":29.37,"h":30,"l":29.09,"n":8837,"o":29.17,"t":"2025-06-10T04:00:00Z","v":348078,"vw":29.399111},{"c":29.1,"h":29.54,"l":29.01,"n":7605,"o":29.5,"t":"2025-06-11T04:00:00Z","v":370903,"vw":29.161532},{"c":28.79,"h":29.37,"l":28.55,"n":8099,"o":28.97,"t":"2025-06-12T04:00:00Z","v":387665,"vw":28.796796},{"c":28.07,"h":28.49,"l":28.01,"n":9813,"o":28.44,"t":"2025-06-13T04:00:00Z","v":468155,"vw":28.160015},{"c":27.97,"h":28.49,"l":27.88,"n":11618,"o":28.4,"t":"2025-06-16T04:00:00Z","v":516201,"vw":28.070805},{"c":27.63,"h":27.92,"l":27.59,"n":9746,"o":27.64,"t":"2025-06-17T04:00:00Z","v":549489,"vw":27.665778},{"c":27.92,"h":28.13,"l":27.45,"n":10260,"o":27.57,"t":"2025-06-18T04:00:00Z","v":465154,"vw":27.913647},{"c":28.19,"h":28.325,"l":27.95,"n":9570,"o":27.99,"t":"2025-06-20T04:00:00Z","v":1259343,"vw":28.154849},{"c":28.79,"h":28.81,"l":28.12,"n":7158,"o":28.13,"t":"2025-06-23T04:00:00Z","v":412868,"vw":28.638013},{"c":29.08,"h":29.54,"l":29,"n":8278,"o":29.17,"t":"2025-06-24T04:00:00Z","v":434457,"vw":29.161864},{"c":28.88,"h":29.09,"l":28.78,"n":7907,"o":29.02,"t":"2025-06-25T04:00:00Z","v":317857,"vw":28.921088},{"c":29.48,"h":29.52,"l":29.02,"n":8839,"o":29.1,"t":"2025-06-26T04:00:00Z","v":334170,"vw":29.373874},{"c":29.32,"h":29.605,"l":29.1,"n":7558,"o":29.56,"t":"2025-06-27T04:00:00Z","v":463854,"vw":29.322999},{"c":29.28,"h":29.6,"l":29.24,"n":8510,"o":29.52,"t":"2025-06-30T04:00:00Z","v":398203,"vw":29.322207},{"c":30.45,"h":30.74,"l":29.17,"n":8944,"o":29.22,"t":"2025-07-01T04:00:00Z","v":458477,"vw":30.307064},{"c":30.89,"h":30.91,"l":30.36,"n":9578,"o":30.64,"t":"2025-07-02T04:00:00Z","v":411072,"vw":30.78746},{"c":31.21,"h":31.44,"l":31.05,"n":5298,"o":31.21,"t":"2025-07-03T04:00:00Z","v":255652,"vw":31.2286},{"c":30.74,"h":31.42,"l":30.58,"n":10197,"o":30.97,"t":"2025-07-07T04:00:00Z","v":591789,"vw":30.802028},{"c":30.91,"h":31.105,"l":30.55,"n":14823,"o":30.7,"t":"2025-07-08T04:00:00Z","v":713105,"vw":30.923113},{"c":30.98,"h":31.16,"l":30.75,"n":8137,"o":31.14,"t":"2025-07-09T04:00:00Z","v":359535,"vw":30.950563},{"c":31.06,"h":31.45,"l":30.71,"n":8734,"o":30.9,"t":"2025-07-10T04:00:00Z","v":454709,"vw":31.162006},{"c":30.8,"h":30.98,"l":30.64,"n":9436,"o":30.91,"t":"2025-07-11T04:00:00Z","v":599490,"vw":30.819312},{"c":30.99,"h":31.04,"l":30.635,"n":8509,"o":30.71,"t":"2025-07-14T04:00:00Z","v":404820,"vw":30.93299},{"c":29.31,"h":30.98,"l":29.27,"n":9958,"o":30.8,"t":"2025-07-15T04:00:00Z","v":547558,"vw":29.585335},{"c":29.45,"h":29.76,"l":29.05,"n":12739,"o":29.36,"t":"2025-07-16T04:00:00Z","v":642902,"vw":29.442168},{"c":29.74,"h":29.88,"l":29.125,"n":15766,"o":29.32,"t":"2025-07-17T04:00:00Z","v":1490183,"vw":29.43296},{"c":29.73,"h":31.05,"l":29.72,"n":17622,"o":30.77,"t":"2025-07-18T04:00:00Z","v":750579,"vw":29.978843},{"c":29.9,"h":30.56,"l":29.88,"n":13352,"o":30.035,"t":"2025-07-21T04:00:00Z","v":706628,"vw":30.106011},{"c":30.01,"h":30.44,"l":29.81,"n":11591,"o":29.91,"t":"2025-07-22T04:00:00Z","v":613144,"vw":30.146262},{"c":30.23,"h":30.23,"l":29.65,"n":9996,"o":30.16,"t":"2025-07-23T04:00:00Z","v":528654,"vw":30.027818},{"c":29.53,"h":30.08,"l":29.51,"n":9926,"o":30.04,"t":"2025-07-24T04:00:00Z","v":514967,"vw":29.709518},{"c":29.74,"h":29.85,"l":29.19,"n":12116,"o":29.52,"t":"2025-07-25T04:00:00Z","v":483372,"vw":29.685762},{"c":29.74,"h":29.85,"l":29.4,"n":8395,"o":29.74,"t":"2025-07-28T04:00:00Z","v":457481,"vw":29.751412},{"c":29.64,"h":29.93,"l":29.35,"n":9398,"o":29.93,"t":"2025-07-29T04:00:00Z","v":495277,"vw":29.607133},{"c":29.15,"h":30.1,"l":28.945,"n":9350,"o":29.69,"t":"2025-07-30T04:00:00Z","v":468818,"vw":29.374059},{"c":29.105,"h":29.23,"l":28.62,"n":12159,"o":28.81,"t":"2025-07-31T04:00:00Z","v":673372,"vw":29.028449},{"c":28.87,"h":28.985,"l":28.415,"n":13273,"o":28.67,"t":"2025-08-01T04:00:00Z","v":838309,"vw":28.775062},{"c":29.41,"h":29.54,"l":28.68,"n":10529,"o":28.88,"t":"2025-08-04T04:00:00Z","v":529103,"vw":29.266551},{"c":29.72,"h":29.77,"l":29.155,"n":10255,"o":29.45,"t":"2025-08-05T04:00:00Z","v":495062,"vw":29.619882},{"c":29.42,"h":29.8,"l":29.4,"n":7999,"o":29.8,"t":"2025-08-06T04:00:00Z","v":439547,"vw":29.487028},{"c":29.39,"h":29.69,"l":29.245,"n":7832,"o":29.69,"t":"2025-08-07T04:00:00Z","v":347531,"vw":29.398857},{"c":29.76,"h":29.95,"l":29.41,"n":7079,"o":29.67,"t":"2025-08-08T04:00:00Z","v":363638,"vw":29.793521},{"c":29.68,"h":29.96,"l":29.44,"n":7909,"o":29.79,"t":"2025-08-11T04:00:00Z","v":393380,"vw":29.634507},{"c":30.49,"h":30.575,"l":29.84,"n":13671,"o":29.9,"t":"2025-08-12T04:00:00Z","v":676826,"vw":30.319303},{"c":31.06,"h":31.09,"l":30.45,"n":10485,"o":30.57,"t":"2025-08-13T04:00:00Z","v":664080,"vw":30.907233},{"c":31.06,"h":31.14,"l":30.63,"n":7138,"o":30.79,"t":"2025-08-14T04:00:00Z","v":363533,"vw":30.998901},{"c":30.57,"h":31.18,"l":30.55,"n":6893,"o":31.17,"t":"2025-08-15T04:00:00Z","v":310639,"vw":30.720111},{"c":30.7,"h":30.74,"l":30.37,"n":7511,"o":30.54,"t":"2025-08-18T04:00:00Z","v":295520,"vw":30.64799},{"c":30.89,"h":31.13,"l":30.695,"n":7885,"o":30.74,"t":"2025-08-19T04:00:00Z","v":282608,"vw":30.905966},{"c":30.67,"h":30.98,"l":30.5,"n":6909,"o":30.98,"t":"2025-08-20T04:00:00Z","v":292512,"vw":30.687787},{"c":30.44,"h":30.65,"l":30.3,"n":6673,"o":30.47,"t":"2025-08-21T04:00:00Z","v":240924,"vw":30.457778},{"c":31.73,"h":31.86,"l":30.29,"n":12849,"o":30.29,"t":"2025-08-22T04:00:00Z","v":558114,"vw":31.577502},{"c":31.36,"h":31.78,"l":31.34,"n":7260,"o":31.73,"t":"2025-08-25T04:00:00Z","v":325463,"vw":31.429081},{"c":31.58,"h":31.75,"l":31.15,"n":7710,"o":31.22,"t":"2025-08-26T04:00:00Z","v":400909,"vw":31.573276},{"c":31.95,"h":32.129,"l":31.58,"n":9160,"o":31.58,"t":"2025-08-27T04:00:00Z","v":396361,"vw":31.951984},{"c":31.55,"h":32.05,"l":31.25,"n":8702,"o":32.05,"t":"2025-08-28T04:00:00Z","v":297618,"vw":31.532173},{"c":31.45,"h":31.78,"l":31.4,"n":7054,"o":31.65,"t":"2025-08-29T04:00:00Z","v":263288,"vw":31.495186},{"c":31.51,"h":31.51,"l":30.94,"n":7439,"o":31.14,"t":"2025-09-02T04:00:00Z","v":333769,"vw":31.361262},{"c":31.41,"h":31.71,"l":31.12,"n":5798,"o":31.35,"t":"2025-09-03T04:00:00Z","v":262758,"vw":31.390727},{"c":31.95,"h":31.96,"l":31.36,"n":6556,"o":31.56,"t":"2025-09-04T04:00:00Z","v":284493,"vw":31.782688},{"c":31.75,"h":32.49,"l":31.57,"n":9370,"o":32.12,"t":"2025-09-05T04:00:00Z","v":359971,"vw":31.856664},{"c":31.45,"h":31.84,"l":31.225,"n":8774,"o":31.83,"t":"2025-09-08T04:00:00Z","v":384801,"vw":31.436706},{"c":31.49,"h":31.6,"l":31.27,"n":7884,"o":31.51,"t":"2025-09-09T04:00:00Z","v":415263,"vw":31.463803},{"c":31.3,"h":31.71,"l":31.23,"n":7682,"o":31.46,"t":"2025-09-10T04:00:00Z","v":268990,"vw":31.393593},{"c":31.55,"h":31.74,"l":31.16,"n":7716,"o":31.45,"t":"2025-09-11T04:00:00Z","v":392208,"vw":31.52577},{"c":31.25,"h":31.51,"l":31.17,"n":7107,"o":31.51,"t":"2025-09-12T04:00:00Z","v":315369,"vw":31.312215},{"c":30.92,"h":31.51,"l":30.85,"n":9124,"o":31.25,"t":"2025-09-15T04:00:00Z","v":432988,"vw":31.054352},{"c":31.03,"h":31.04,"l":30.38,"n":10956,"o":30.93,"t":"2025-09-16T04:00:00Z","v":519010,"vw":30.880832},{"c":31.1,"h":32.01,"l":30.99,"n":10370,"o":31.12,"t":"2025-09-17T04:00:00Z","v":669082,"vw":31.264096},{"c":31.83,"h":31.86,"l":31.07,"n":9695,"o":31.24,"t":"2025-09-18T04:00:00Z","v":540944,"vw":31.71816},{"c":31.43,"h":31.8,"l":31.14,"n":9549,"o":31.8,"t":"2025-09-19T04:00:00Z","v":1990421,"vw":31.462033},{"c":31.28,"h":31.5,"l":31.02,"n":8771,"o":31.38,"t":"2025-09-22T04:00:00Z","v":430662,"vw":31.264689},{"c":30.94,"h":31.78,"l":30.92,"n":9395,"o":31.37,"t":"2025-09-23T04:00:00Z","v":522361,"vw":31.078575},{"c":31.04,"h":31.31,"l":30.84,"n":6933,"o":30.95,"t":"2025-09-24T04:00:00Z","v":254653,"vw":31.046359},{"c":30.81,"h":30.9428,"l":30.59,"n":6974,"o":30.92,"t":"2025-09-25T04:00:00Z","v":276529,"vw":30.806693},{"c":30.96,"h":31.14,"l":30.74,"n":6517,"o":30.92,"t":"2025-09-26T04:00:00Z","v":290507,"vw":30.949289},{"c":30.48,"h":30.99,"l":30.275,"n":7266,"o":30.99,"t":"2025-09-29T04:00:00Z","v":411894,"vw":30.473189},{"c":30.29,"h":30.58,"l":29.93,"n":8546,"o":30.47,"t":"2025-09-30T04:00:00Z","v":355785,"vw":30.218543},{"c":29.93,"h":30.19,"l":29.63,"n":9050,"o":30.09,"t":"2025-10-01T04:00:00Z","v":365505,"vw":29.88272},{"c":29.9,"h":30.06,"l":29.68,"n":8195,"o":29.77,"t":"2025-10-02T04:00:00Z","v":354461,"vw":29.873637},{"c":29.97,"h":30.53,"l":29.91,"n":10975,"o":30,"t":"2025-10-03T04:00:00Z","v":610172,"vw":30.05645},{"c":29.91,"h":30.43,"l":29.65,"n":10673,"o":30.06,"t":"2025-10-06T04:00:00Z","v":469503,"vw":29.95393},{"c":29.4,"h":30.15,"l":29.36,"n":10092,"o":29.98,"t":"2025-10-07T04:00:00Z","v":433977,"vw":29.539035},{"c":29.16,"h":29.7,"l":29.11,"n":8786,"o":29.58,"t":"2025-10-08T04:00:00Z","v":369020,"vw":29.228628},{"c":28.91,"h":29.14,"l":28.6,"n":9517,"o":29.14,"t":"2025-10-09T04:00:00Z","v":403709,"vw":28.848731},{"c":28.61,"h":29.24,"l":28.48,"n":12741,"o":29.16,"t":"2025-10-10T04:00:00Z","v":670249,"vw":28.672708},{"c":28.98,"h":29.04,"l":28.63,"n":11245,"o":28.94,"t":"2025-10-13T04:00:00Z","v":465854,"vw":28.926943},{"c":29.69,"h":29.865,"l":28.84,"n":9865,"o":28.84,"t":"2025-10-14T04:00:00Z","v":410413,"vw":29.547751},{"c":28.89,"h":29.845,"l":28.7,"n":11088,"o":29.77,"t":"2025-10-15T04:00:00Z","v":551271,"vw":28.997324},{"c":27.83,"h":28.6,"l":27.6,"n":14452,"o":28.47,"t":"2025-10-16T04:00:00Z","v":831097,"vw":27.931461},{"c":28.07,"h":28.39,"l":26.31,"n":16176,"o":27.7,"t":"2025-10-17T04:00:00Z","v":799391,"vw":27.915782},{"c":29.11,"h":29.19,"l":27.91,"n":9993,"o":28.07,"t":"2025-10-20T04:00:00Z","v":501816,"vw":28.922025},{"c":28.82,"h":29.35,"l":28.75,"n":8815,"o":29.11,"t":"2025-10-21T04:00:00Z","v":488624,"vw":28.990085},{"c":29.1,"h":29.34,"l":28.85,"n":9003,"o":28.9,"t":"2025-10-22T04:00:00Z","v":512398,"vw":29.100312},{"c":28.98,"h":29.171,"l":28.92,"n":9689,"o":28.97,"t":"2025-10-23T04:00:00Z","v":463304,"vw":29.019842},{"c":29.57,"h":29.61,"l":28.935,"n":8044,"o":29.08,"t":"2025-10-24T04:00:00Z","v":409919,"vw":29.495292},{"c":29.62,"h":29.87,"l":29.44,"n":10013,"o":29.56,"t":"2025-10-27T04:00:00Z","v":461412,"vw":29.646781},{"c":29.79,"h":29.91,"l":29.39,"n":9093,"o":29.52,"t":"2025-10-28T04:00:00Z","v":403935,"vw":29.767121},{"c":29.15,"h":29.965,"l":28.955,"n":10223,"o":29.55,"t":"2025-10-29T04:00:00Z","v":683269,"vw":29.375026},{"c":29.26,"h":29.615,"l":29.07,"n":9893,"o":29.07,"t":"2025-10-30T04:00:00Z","v":552471,"vw":29.299253},{"c":29.03,"h":29.19,"l":28.7501,"n":11623,"o":29.11,"t":"2025-10-31T04:00:00Z","v":585781,"vw":29.040233},{"c":29.48,"h":29.49,"l":28.57,"n":12098,"o":28.89,"t":"2025-11-03T05:00:00Z","v":619379,"vw":29.324489},{"c":29.95,"h":29.97,"l":29.25,"n":12827,"o":29.41,"t":"2025-11-04T05:00:00Z","v":797730,"vw":29.771881},{"c":30.12,"h":30.51,"l":29.875,"n":13115,"o":29.92,"t":"2025-11-05T05:00:00Z","v":868961,"vw":30.299672},{"c":29.99,"h":30.115,"l":29.63,"n":12393,"o":29.96,"t":"2025-11-06T05:00:00Z","v":846678,"vw":29.96902},{"c":30.2,"h":30.28,"l":29.405,"n":9790,"o":29.94,"t":"2025-11-07T05:00:00Z","v":702493,"vw":30.10163},{"c":30.38,"h":30.52,"l":30.02,"n":9915,"o":30.14,"t":"2025-11-10T05:00:00Z","v":417754,"vw":30.36177},{"c":30.56,"h":30.675,"l":30.25,"n":7064,"o":30.46,"t":"2025-11-11T05:00:00Z","v":406253,"vw":30.54727},{"c":30.57,"h":30.8,"l":30.4,"n":9223,"o":30.5,"t":"2025-11-12T05:00:00Z","v":566383,"vw":30.58216},{"c":30.68,"h":30.8,"l":30.48,"n":8195,"o":30.48,"t":"2025-11-13T05:00:00Z","v":677389,"vw":30.627989},{"c":30.57,"h":30.69,"l":30.2,"n":10943,"o":30.41,"t":"2025-11-14T05:00:00Z","v":702097,"vw":30.505159},{"c":29.73,"h":30.61,"l":29.68,"n":14656,"o":30.5,"t":"2025-11-17T05:00:00Z","v":1429596,"vw":30.302634},{"c":30.68,"h":30.89,"l":29.59,"n":12177,"o":29.66,"t":"2025-11-18T05:00:00Z","v":739415,"vw":30.574492},{"c":31.24,"h":31.26,"l":30.52,"n":17424,"o":30.61,"t":"2025-11-19T05:00:00Z","v":1332047,"vw":30.986636},{"c":31.6,"h":32.13,"l":31.26,"n":23014,"o":31.34,"t":"2025-11-20T05:00:00Z","v":2578825,"vw":31.859998},{"c":31.73,"h":32.17,"l":31.2,"n":13219,"o":31.2,"t":"2025-11-21T05:00:00Z","v":836298,"vw":31.729162},{"c":31.32,"h":31.82,"l":31.31,"n":14115,"o":31.57,"t":"2025-11-24T05:00:00Z","v":1172887,"vw":31.455495},{"c":32.48,"h":32.74,"l":31.54,"n":14872,"o":31.54,"t":"2025-11-25T05:00:00Z","v":884472,"vw":32.431586},{"c":32.27,"h":32.88,"l":32.25,"n":13607,"o":32.34,"t":"2025-11-26T05:00:00Z","v":1300161,"vw":32.418988},{"c":31.66,"h":32.23,"l":31.64,"n":6364,"o":32.23,"t":"2025-11-28T05:00:00Z","v":418590,"vw":31.750684},{"c":32.06,"h":32.18,"l":31.47,"n":10128,"o":31.58,"t":"2025-12-01T05:00:00Z","v":678373,"vw":31.998297},{"c":31.79,"h":32.21,"l":31.76,"n":9558,"o":32.06,"t":"2025-12-02T05:00:00Z","v":538479,"vw":31.886509},{"c":32.14,"h":32.41,"l":31.79,"n":10197,"o":31.79,"t":"2025-12-03T05:00:00Z","v":539692,"vw":32.177736},{"c":32.2,"h":32.44,"l":31.89,"n":8692,"o":32.12,"t":"2025-12-04T05:00:00Z","v":556473,"vw":32.182385},{"c":32.14,"h":32.34,"l":31.96,"n":7860,"o":32.15,"t":"2025-12-05T05:00:00Z","v":397757,"vw":32.153842},{"c":32.27,"h":32.72,"l":32,"n":9780,"o":32.21,"t":"2025-12-08T05:00:00Z","v":504458,"vw":32.353764},{"c":31.99,"h":32.64,"l":31.93,"n":9677,"o":32.27,"t":"2025-12-09T05:00:00Z","v":467233,"vw":32.142427},{"c":33.165,"h":33.26,"l":31.94,"n":10700,"o":31.94,"t":"2025-12-10T05:00:00Z","v":639674,"vw":32.948123},{"c":33.08,"h":33.65,"l":33.04,"n":9706,"o":33.22,"t":"2025-12-11T05:00:00Z","v":497381,"vw":33.211166},{"c":32.91,"h":33.3,"l":32.7,"n":9949,"o":33.08,"t":"2025-12-12T05:00:00Z","v":466824,"vw":32.92665},{"c":33.14,"h":33.43,"l":32.94,"n":11611,"o":33.16,"t":"2025-12-15T05:00:00Z","v":691364,"vw":33.147951},{"c":32.73,"h":33.32,"l":32.14,"n":13441,"o":33.25,"t":"2025-12-16T05:00:00Z","v":680580,"vw":32.835782},{"c":33.42,"h":33.57,"l":32.73,"n":11802,"o":32.78,"t":"2025-12-17T05:00:00Z","v":985130,"vw":33.376155},{"c":33.59,"h":33.805,"l":33.28,"n":14876,"o":33.58,"t":"2025-12-18T05:00:00Z","v":703450,"vw":33.556894},{"c":33.33,"h":33.685,"l":32.99,"n":11279,"o":33.4,"t":"2025-12-19T05:00:00Z","v":2065347,"vw":33.332879},{"c":33.38,"h":33.745,"l":33.29,"n":8471,"o":33.4,"t":"2025-12-22T05:00:00Z","v":442330,"vw":33.433312},{"c":33.02,"h":33.57,"l":33,"n":7183,"o":33.22,"t":"2025-12-23T05:00:00Z","v":340888,"vw":33.157807},{"c":33.11,"h":33.17,"l":32.865,"n":3911,"o":33.08,"t":"2025-12-24T05:00:00Z","v":209052,"vw":33.085404},{"c":33.07,"h":33.25,"l":32.85,"n":7447,"o":33.14,"t":"2025-12-26T05:00:00Z","v":258627,"vw":33.044226},{"c":32.92,"h":33.2,"l":32.82,"n":8065,"o":33.07,"t":"2025-12-29T05:00:00Z","v":351608,"vw":32.95424},{"c":32.47,"h":32.88,"l":32.46,"n":6859,"o":32.88,"t":"2025-12-30T05:00:00Z","v":333654,"vw":32.588555},{"c":32.03,"h":32.71,"l":31.95,"n":6398,"o":32.57,"t":"2025-12-31T05:00:00Z","v":441052,"vw":32.059354},{"c":32.13,"h":32.25,"l":31.515,"n":8220,"o":32.01,"t":"2026-01-02T05:00:00Z","v":373575,"vw":32.064038},{"c":32.47,"h":32.96,"l":32.02,"n":9064,"o":32.02,"t":"2026-01-05T05:00:00Z","v":431083,"vw":32.515102},{"c":33.03,"h":33.07,"l":32.2,"n":10401,"o":32.2,"t":"2026-01-06T05:00:00Z","v":582427,"vw":32.917586},{"c":32.84,"h":33.1,"l":32.64,"n":9848,"o":33.02,"t":"2026-01-07T05:00:00Z","v":429486,"vw":32.823884},{"c":33.51,"h":33.71,"l":32.67,"n":12110,"o":32.67,"t":"2026-01-08T05:00:00Z","v":551347,"vw":33.487842},{"c":32.97,"h":33.92,"l":32.82,"n":9672,"o":33.58,"t":"2026-01-09T05:00:00Z","v":432782,"vw":33.041984},{"c":32.67,"h":32.825,"l":32.39,"n":9710,"o":32.71,"t":"2026-01-12T05:00:00Z","v":447913,"vw":32.61789},{"c":32.35,"h":32.94,"l":32.268,"n":7836,"o":32.79,"t":"2026-01-13T05:00:00Z","v":304930,"vw":32.405453},{"c":33.04,"h":33.075,"l":32.335,"n":10302,"o":32.37,"t":"2026-01-14T05:00:00Z","v":508369,"vw":32.893416},{"c":33.73,"h":33.85,"l":33,"n":13400,"o":33.02,"t":"2026-01-15T05:00:00Z","v":763244,"vw":33.625721},{"c":32.39,"h":33.38,"l":32.3,"n":15482,"o":32.97,"t":"2026-01-16T05:00:00Z","v":968974,"vw":32.6881},{"c":31.44,"h":32.4,"l":31.33,"n":14834,"o":32.135,"t":"2026-01-20T05:00:00Z","v":787651,"vw":31.59933},{"c":32.61,"h":32.91,"l":31.495,"n":16730,"o":31.59,"t":"2026-01-21T05:00:00Z","v":802482,"vw":32.547209},{"c":32.94,"h":33.5,"l":32.61,"n":13316,"o":32.61,"t":"2026-01-22T05:00:00Z","v":659583,"vw":33.033897},{"c":31.68,"h":32.86,"l":31.59,"n":12873,"o":32.68,"t":"2026-01-23T05:00:00Z","v":572043,"vw":31.865554},{"c":31.82,"h":32.04,"l":31.44,"n":13759,"o":31.69,"t":"2026-01-26T05:00:00Z","v":703891,"vw":31.772906},{"c":32.02,"h":32.14,"l":31.84,"n":7822,"o":31.88,"t":"2026-01-27T05:00:00Z","v":325775,"vw":32.010674},{"c":31.95,"h":32.3,"l":31.84,"n":10454,"o":32.02,"t":"2026-01-28T05:00:00Z","v":557433,"vw":31.984508},{"c":32.6,"h":32.615,"l":31.99,"n":13106,"o":31.99,"t":"2026-01-29T05:00:00Z","v":729158,"vw":32.413398},{"c":32.62,"h":32.86,"l":32.45,"n":13874,"o":32.48,"t":"2026-01-30T05:00:00Z","v":741863,"vw":32.599048},{"c":33.07,"h":33.37,"l":32.445,"n":11679,"o":32.62,"t":"2026-02-02T05:00:00Z","v":638780,"vw":33.097257},{"c":33.32,"h":33.69,"l":32.69,"n":11396,"o":33.08,"t":"2026-02-03T05:00:00Z","v":587289,"vw":33.262109},{"c":33.65,"h":34.295,"l":33.54,"n":10766,"o":33.88,"t":"2026-02-04T05:00:00Z","v":632237,"vw":33.850833},{"c":33.59,"h":33.89,"l":33.28,"n":16390,"o":33.7,"t":"2026-02-05T05:00:00Z","v":885032,"vw":33.568308},{"c":33.71,"h":33.91,"l":33.58,"n":12544,"o":33.71,"t":"2026-02-06T05:00:00Z","v":634475,"vw":33.757131},{"c":33.42,"h":33.8876,"l":33.415,"n":10762,"o":33.53,"t":"2026-02-09T05:00:00Z","v":466353,"vw":33.508954},{"c":33.04,"h":33.59,"l":32.97,"n":12426,"o":33.48,"t":"2026-02-10T05:00:00Z","v":483138,"vw":33.111165},{"c":32.98,"h":33.6,"l":32.92,"n":10366,"o":33.2,"t":"2026-02-11T05:00:00Z","v":479339,"vw":33.049099},{"c":32.7,"h":33.3,"l":32.16,"n":14785,"o":33.21,"t":"2026-02-12T05:00:00Z","v":673204,"vw":32.617953},{"c":32.88,"h":32.975,"l":32.32,"n":11031,"o":32.65,"t":"2026-02-13T05:00:00Z","v":510206,"vw":32.810059},{"c":33.04,"h":33.315,"l":32.76,"n":10945,"o":32.97,"t":"2026-02-17T05:00:00Z","v":598762,"vw":33.044257},{"c":33.09,"h":33.62,"l":32.92,"n":13267,"o":33.1,"t":"2026-02-18T05:00:00Z","v":810454,"vw":33.132171},{"c":33.28,"h":33.28,"l":32.77,"n":10971,"o":32.98,"t":"2026-02-19T05:00:00Z","v":496659,"vw":33.157849},{"c":33.2,"h":33.52,"l":32.89,"n":13021,"o":33.22,"t":"2026-02-20T05:00:00Z","v":576130,"vw":33.208368},{"c":31.63,"h":33.31,"l":31.15,"n":14873,"o":33.05,"t":"2026-02-23T05:00:00Z","v":681358,"vw":31.661704},{"c":31.65,"h":31.71,"l":31.185,"n":11730,"o":31.49,"t":"2026-02-24T05:00:00Z","v":436709,"vw":31.574629},{"c":32.57,"h":32.66,"l":31.8,"n":10814,"o":31.8,"t":"2026-02-25T05:00:00Z","v":499356,"vw":32.406033},{"c":32.58,"h":33.21,"l":32.21,"n":10932,"o":32.72,"t":"2026-02-26T05:00:00Z","v":615044,"vw":32.597332},{"c":31.16,"h":32.12,"l":31.02,"n":14619,"o":32.02,"t":"2026-02-27T05:00:00Z","v":733489,"vw":31.248375},{"c":31.69,"h":31.93,"l":30.5,"n":12501,"o":30.67,"t":"2026-03-02T05:00:00Z","v":563215,"vw":31.673853},{"c":31.44,"h":31.76,"l":30.65,"n":13296,"o":31.03,"t":"2026-03-03T05:00:00Z","v":709350,"vw":31.302153},{"c":31.78,"h":31.93,"l":31.42,"n":11012,"o":31.7,"t":"2026-03-04T05:00:00Z","v":456805,"vw":31.764778},{"c":31.58,"h":31.77,"l":31.16,"n":15208,"o":31.35,"t":"2026-03-05T05:00:00Z","v":518930,"vw":31.461625},{"c":31,"h":31.045,"l":30.15,"n":12386,"o":30.78,"t":"2026-03-06T05:00:00Z","v":553498,"vw":30.810539},{"c":30.84,"h":31.04,"l":29.61,"n":14823,"o":30.54,"t":"2026-03-09T04:00:00Z","v":741772,"vw":30.533388},{"c":30.76,"h":31.34,"l":30.52,"n":14918,"o":30.78,"t":"2026-03-10T04:00:00Z","v":763861,"vw":30.883029},{"c":30.66,"h":30.88,"l":30.17,"n":11100,"o":30.54,"t":"2026-03-11T04:00:00Z","v":508334,"vw":30.547679},{"c":31.05,"h":31.165,"l":30.07,"n":16412,"o":30.11,"t":"2026-03-12T04:00:00Z","v":763128,"vw":30.882211},{"c":31.04,"h":31.31,"l":30.7,"n":17162,"o":31.22,"t":"2026-03-13T04:00:00Z","v":720055,"vw":31.027652},{"c":30.96,"h":31.48,"l":30.95,"n":16013,"o":31.2,"t":"2026-03-16T04:00:00Z","v":736387,"vw":31.08083},{"c":30.98,"h":31.33,"l":30.625,"n":14012,"o":31.24,"t":"2026-03-17T04:00:00Z","v":583064,"vw":30.986732},{"c":30.76,"h":31.02,"l":30.57,"n":16284,"o":30.83,"t":"2026-03-18T04:00:00Z","v":982078,"vw":30.80347},{"c":31.07,"h":31.25,"l":30.38,"n":15181,"o":30.55,"t":"2026-03-19T04:00:00Z","v":626639,"vw":30.908658},{"c":31.08,"h":31.33,"l":30.8,"n":15495,"o":31.05,"t":"2026-03-20T04:00:00Z","v":2700701,"vw":31.062615},{"c":31.66,"h":32.31,"l":31.41,"n":15141,"o":31.79,"t":"2026-03-23T04:00:00Z","v":728923,"vw":31.763901},{"c":31.58,"h":32.065,"l":31.46,"n":12436,"o":31.53,"t":"2026-03-24T04:00:00Z","v":695766,"vw":31.692659},{"c":31.55,"h":31.94,"l":31.37,"n":12560,"o":31.77,"t":"2026-03-25T04:00:00Z","v":656986,"vw":31.567045},{"c":31.59,"h":31.68,"l":31.34,"n":11179,"o":31.34,"t":"2026-03-26T04:00:00Z","v":484589,"vw":31.557528},{"c":31.05,"h":31.38,"l":30.9692,"n":12655,"o":31.38,"t":"2026-03-27T04:00:00Z","v":680768,"vw":31.123095},{"c":31.07,"h":31.31,"l":31.01,"n":12220,"o":31.3,"t":"2026-03-30T04:00:00Z","v":572514,"vw":31.126731},{"c":31.4,"h":31.69,"l":31.03,"n":15571,"o":31.57,"t":"2026-03-31T04:00:00Z","v":817558,"vw":31.357554},{"c":31.63,"h":31.89,"l":31.48,"n":14670,"o":31.48,"t":"2026-04-01T04:00:00Z","v":856267,"vw":31.667179},{"c":31.81,"h":31.86,"l":31.15,"n":14855,"o":31.33,"t":"2026-04-02T04:00:00Z","v":867152,"vw":31.722374},{"c":32.05,"h":32.1,"l":31.56,"n":9109,"o":31.69,"t":"2026-04-06T04:00:00Z","v":442350,"vw":31.988458},{"c":31.88,"h":32.075,"l":31.72,"n":11952,"o":31.9,"t":"2026-04-07T04:00:00Z","v":635699,"vw":31.8689},{"c":32.82,"h":32.97,"l":32.105,"n":12153,"o":32.49,"t":"2026-04-08T04:00:00Z","v":597158,"vw":32.81626},{"c":33.17,"h":33.245,"l":32.46,"n":18545,"o":32.64,"t":"2026-04-09T04:00:00Z","v":1060366,"vw":33.118098},{"c":32.54,"h":33.1,"l":32.51,"n":9609,"o":33.02,"t":"2026-04-10T04:00:00Z","v":392926,"vw":32.609196},{"c":32.73,"h":32.775,"l":32.18,"n":8854,"o":32.5,"t":"2026-04-13T04:00:00Z","v":363964,"vw":32.598217},{"c":32.71,"h":32.83,"l":32.28,"n":10414,"o":32.54,"t":"2026-04-14T04:00:00Z","v":438893,"vw":32.679176},{"c":32.48,"h":32.88,"l":32.25,"n":9475,"o":32.68,"t":"2026-04-15T04:00:00Z","v":445036,"vw":32.473291},{"c":32.51,"h":32.78,"l":32.29,"n":11955,"o":32.36,"t":"2026-04-16T04:00:00Z","v":609030,"vw":32.538471},{"c":35.24,"h":35.27,"l":33.075,"n":34491,"o":33.32,"t":"2026-04-17T04:00:00Z","v":1943705,"vw":34.883355},{"c":35.2,"h":36.015,"l":34.89,"n":24207,"o":35.11,"t":"2026-04-20T04:00:00Z","v":1386546,"vw":35.244717},{"c":34.97,"h":35.59,"l":34.85,"n":17437,"o":35.25,"t":"2026-04-21T04:00:00Z","v":874616,"vw":35.024561},{"c":35.04,"h":35.185,"l":34.76,"n":13035,"o":35.06,"t":"2026-04-22T04:00:00Z","v":739152,"vw":35.032214},{"c":35.42,"h":35.57,"l":35.04,"n":13608,"o":35.18,"t":"2026-04-23T04:00:00Z","v":484887,"vw":35.381223},{"c":35.2,"h":35.39,"l":35,"n":9704,"o":35.28,"t":"2026-04-24T04:00:00Z","v":825886,"vw":35.21666},{"c":35.5,"h":35.69,"l":35.18,"n":14407,"o":35.18,"t":"2026-04-27T04:00:00Z","v":782282,"vw":35.509152},{"c":35.58,"h":35.85,"l":35.34,"n":11900,"o":35.7,"t":"2026-04-28T04:00:00Z","v":565871,"vw":35.565979},{"c":35.06,"h":35.715,"l":34.94,"n":11374,"o":35.48,"t":"2026-04-29T04:00:00Z","v":478402,"vw":35.132769},{"c":35.4,"h":35.62,"l":34,"n":11822,"o":34.87,"t":"2026-04-30T04:00:00Z","v":573601,"vw":35.411116},{"c":35.46,"h":35.87,"l":35.16,"n":11246,"o":35.5,"t":"2026-05-01T04:00:00Z","v":423314,"vw":35.520995},{"c":35.23,"h":35.52,"l":35,"n":12729,"o":35.22,"t":"2026-05-04T04:00:00Z","v":449708,"vw":35.244221},{"c":35.51,"h":35.65,"l":35.2,"n":9283,"o":35.23,"t":"2026-05-05T04:00:00Z","v":394301,"vw":35.511284},{"c":35.64,"h":36,"l":35.495,"n":12204,"o":35.8,"t":"2026-05-06T04:00:00Z","v":619508,"vw":35.652746},{"c":35.67,"h":36.105,"l":35.56,"n":12475,"o":35.72,"t":"2026-05-07T04:00:00Z","v":544765,"vw":35.740659},{"c":35.55,"h":35.78,"l":35.45,"n":9509,"o":35.66,"t":"2026-05-08T04:00:00Z","v":461160,"vw":35.59114},{"c":35.47,"h":36.53,"l":35.2,"n":14651,"o":36.24,"t":"2026-05-11T04:00:00Z","v":635695,"vw":35.465515},{"c":35.17,"h":35.76,"l":34.66,"n":14157,"o":35.76,"t":"2026-05-12T04:00:00Z","v":614075,"vw":35.078748},{"c":34.59,"h":38.59,"l":34.54,"n":14918,"o":35.41,"t":"2026-05-13T04:00:00Z","v":635198,"vw":34.679668},{"c":34.72,"h":35.225,"l":34.665,"n":11965,"o":34.92,"t":"2026-05-14T04:00:00Z","v":536519,"vw":34.84098},{"c":34.32,"h":34.78,"l":34.06,"n":12531,"o":34.73,"t":"2026-05-15T04:00:00Z","v":481665,"vw":34.329469},{"c":35.07,"h":35.2,"l":34.385,"n":11054,"o":34.49,"t":"2026-05-18T04:00:00Z","v":441415,"vw":34.971214},{"c":34.87,"h":35.08,"l":34.655,"n":10698,"o":35.06,"t":"2026-05-19T04:00:00Z","v":473048,"vw":34.891985},{"c":35.45,"h":35.67,"l":34.53,"n":11488,"o":35.22,"t":"2026-05-20T04:00:00Z","v":410063,"vw":35.414807},{"c":35.45,"h":35.49,"l":34.955,"n":12967,"o":35.2,"t":"2026-05-21T04:00:00Z","v":460282,"vw":35.369572},{"c":35.24,"h":35.44,"l":35.02,"n":8861,"o":35.18,"t":"2026-05-22T04:00:00Z","v":362812,"vw":35.266007},{"c":35.96,"h":35.99,"l":35.11,"n":13787,"o":35.31,"t":"2026-05-26T04:00:00Z","v":538402,"vw":35.839407},{"c":35.55,"h":36.22,"l":35.475,"n":9953,"o":36.06,"t":"2026-05-27T04:00:00Z","v":420579,"vw":35.641154},{"c":35.59,"h":35.67,"l":35.075,"n":11450,"o":35.39,"t":"2026-05-28T04:00:00Z","v":433118,"vw":35.469143},{"c":35.56,"h":35.8,"l":35.415,"n":10564,"o":35.54,"t":"2026-05-29T04:00:00Z","v":624704,"vw":35.586538},{"c":35,"h":35.38,"l":34.66,"n":14184,"o":35.37,"t":"2026-06-01T04:00:00Z","v":648137,"vw":34.963704},{"c":35.35,"h":35.39,"l":34.7,"n":11889,"o":34.7,"t":"2026-06-02T04:00:00Z","v":513398,"vw":35.2809},{"c":34.56,"h":35.11,"l":34.47,"n":12308,"o":35.11,"t":"2026-06-03T04:00:00Z","v":529933,"vw":34.626842},{"c":35.57,"h":35.66,"l":35.08,"n":11592,"o":35.13,"t":"2026-06-04T04:00:00Z","v":469494,"vw":35.460015},{"c":35.57,"h":35.88,"l":35.54,"n":11108,"o":35.57,"t":"2026-06-05T04:00:00Z","v":410374,"vw":35.641851},{"c":35.78,"h":36.2,"l":35.6,"n":10711,"o":35.6,"t":"2026-06-08T04:00:00Z","v":425182,"vw":35.872188},{"c":36.11,"h":36.79,"l":35.9401,"n":11699,"o":36.06,"t":"2026-06-09T04:00:00Z","v":486476,"vw":36.191764},{"c":36.55,"h":36.66,"l":36.18,"n":11402,"o":36.37,"t":"2026-06-10T04:00:00Z","v":421556,"vw":36.493479},{"c":36.57,"h":37,"l":36.32,"n":12551,"o":36.76,"t":"2026-06-11T04:00:00Z","v":441833,"vw":36.562587},{"c":37.07,"h":37.105,"l":36.55,"n":10555,"o":36.74,"t":"2026-06-12T04:00:00Z","v":412320,"vw":36.976302},{"c":36.59,"h":37.42,"l":36.44,"n":12801,"o":37.1,"t":"2026-06-15T04:00:00Z","v":542959,"vw":36.757469},{"c":36.96,"h":37.2,"l":36.7,"n":10844,"o":36.82,"t":"2026-06-16T04:00:00Z","v":732582,"vw":36.918841},{"c":36.21,"h":37.3,"l":35.87,"n":16290,"o":36.76,"t":"2026-06-17T04:00:00Z","v":680660,"vw":36.304528},{"c":36.48,"h":36.7325,"l":36.26,"n":13256,"o":36.67,"t":"2026-06-18T04:00:00Z","v":1498246,"vw":36.497824},{"c":36.8,"h":37.095,"l":36.55,"n":11316,"o":36.55,"t":"2026-06-22T04:00:00Z","v":556375,"vw":36.843252},{"c":37.26,"h":37.31,"l":36.67,"n":10774,"o":36.83,"t":"2026-06-23T04:00:00Z","v":499396,"vw":37.176447},{"c":37.74,"h":37.76,"l":37.02,"n":14012,"o":37.1,"t":"2026-06-24T04:00:00Z","v":704042,"vw":37.668755},{"c":38.01,"h":38.165,"l":37.665,"n":12473,"o":37.88,"t":"2026-06-25T04:00:00Z","v":563234,"vw":37.91702},{"c":37.95,"h":38.16,"l":37.681,"n":12129,"o":38.01,"t":"2026-06-26T04:00:00Z","v":1226906,"vw":37.942687},{"c":38.05,"h":38.085,"l":37.415,"n":16360,"o":37.68,"t":"2026-06-29T04:00:00Z","v":938404,"vw":37.923299},{"c":38.37,"h":38.4,"l":37.08,"n":11545,"o":37.98,"t":"2026-06-30T04:00:00Z","v":576790,"vw":38.293327},{"c":39.04,"h":39.21,"l":38.28,"n":18212,"o":38.41,"t":"2026-07-01T04:00:00Z","v":945847,"vw":38.994462},{"c":38.34,"h":39.35,"l":38.19,"n":12576,"o":39.25,"t":"2026-07-02T04:00:00Z","v":461083,"vw":38.4713},{"c":38.16,"h":38.64,"l":37.95,"n":14039,"o":38.61,"t":"2026-07-06T04:00:00Z","v":543799,"vw":38.159658},{"c":37.65,"h":38.405,"l":37.63,"n":10505,"o":38.14,"t":"2026-07-07T04:00:00Z","v":408728,"vw":37.883513},{"c":36.9,"h":37.44,"l":36.75,"n":13023,"o":37.43,"t":"2026-07-08T04:00:00Z","v":563251,"vw":36.975979},{"c":37.77,"h":37.885,"l":37.055,"n":11344,"o":37.12,"t":"2026-07-09T04:00:00Z","v":574580,"vw":37.732856},{"c":38.1,"h":38.16,"l":37.77,"n":9403,"o":37.77,"t":"2026-07-10T04:00:00Z","v":400591,"vw":38.031199},{"c":38.09,"h":38.48,"l":37.82,"n":9306,"o":38.25,"t":"2026-07-13T04:00:00Z","v":447430,"vw":38.120732},{"c":38.01,"h":38.32,"l":37.94,"n":10879,"o":38.08,"t":"2026-07-14T04:00:00Z","v":496348,"vw":38.054114},{"c":38.39,"h":38.59,"l":37.91,"n":11465,"o":38.21,"t":"2026-07-15T04:00:00Z","v":474383,"vw":38.403792},{"c":39.32,"h":39.4857,"l":38.38,"n":14204,"o":38.38,"t":"2026-07-16T04:00:00Z","v":789114,"vw":39.265221},{"c":38.12,"h":38.76,"l":37.58,"n":26872,"o":38.36,"t":"2026-07-17T04:00:00Z","v":1352305,"vw":38.079859},{"c":36.84,"h":38.09,"l":36.78,"n":18703,"o":38.06,"t":"2026-07-20T04:00:00Z","v":759766,"vw":37.078117},{"c":37.08,"h":37.13,"l":36.4,"n":15879,"o":36.71,"t":"2026-07-21T04:00:00Z","v":705376,"vw":36.940114},{"c":36.74,"h":37.04,"l":36.48,"n":13041,"o":37.04,"t":"2026-07-22T04:00:00Z","v":595585,"vw":36.730697},{"c":36.72,"h":36.72,"l":36.11,"n":14349,"o":36.33,"t":"2026-07-23T04:00:00Z","v":725975,"vw":36.574053},{"c":36.73,"h":37.04,"l":36.58,"n":10479,"o":36.83,"t":"2026-07-24T04:00:00Z","v":392931,"vw":36.778827},{"c":36.43,"h":37.12,"l":36.42,"n":10031,"o":36.88,"t":"2026-07-27T04:00:00Z","v":442401,"vw":36.537932},{"c":36.7,"h":36.88,"l":36.49,"n":11041,"o":36.49,"t":"2026-07-28T04:00:00Z","v":434822,"vw":36.709953},{"c":36.64,"h":36.925,"l":36.42,"n":15517,"o":36.55,"t":"2026-07-29T04:00:00Z","v":770976,"vw":36.678696},{"c":36.43,"h":37.02,"l":36.38,"n":10300,"o":36.87,"t":"2026-07-30T04:00:00Z","v":413074,"vw":36.552209},{"c":36.77,"h":36.85,"l":36.26,"n":14019,"o":36.62,"t":"2026-07-31T04:00:00Z","v":666622,"vw":36.672545},{"c":37.36,"h":37.43,"l":37.01,"n":12039,"o":37.1,"t":"2026-08-03T04:00:00Z","v":581289,"vw":37.294583},{"c":37.67,"h":37.89,"l":37.26,"n":13667,"o":37.33,"t":"2026-08-04T04:00:00Z","v":686336,"vw":37.687762},{"c":37.72,"h":37.885,"l":37.465,"n":13820,"o":37.82,"t":"2026-08-05T04:00:00Z","v":658647,"vw":37.705067},{"c":37.47,"h":38.085,"l":37.46,"n":11107,"o":37.97,"t":"2026-08-06T04:00:00Z","v":592393,"vw":37.594608},{"c":37.16,"h":37.43,"l":37.0418,"n":8395,"o":37.43,"t":"2026-08-07T04:00:00Z","v":421061,"vw":37.168772},{"c":37.33,"h":37.35,"l":36.9,"n":12277,"o":37,"t":"2026-08-10T04:00:00Z","v":610774,"vw":37.203655},{"c":38.06,"h":38.08,"l":37.34,"n":10531,"o":37.41,"t":"2026-08-11T04:00:00Z","v":543021,"vw":37.870437},{"c":37.76,"h":38.08,"l":37.58,"n":15314,"o":37.73,"t":"2026-08-12T04:00:00Z","v":685283,"vw":37.748119},{"c":37.95,"h":38.155,"l":37.755,"n":12535,"o":37.95,"t":"2026-08-13T04:00:00Z","v":490695,"vw":37.927677},{"c":37.94,"h":38.21,"l":37.53,"n":7870,"o":37.81,"t":"2026-08-14T04:00:00Z","v":305364,"vw":37.967571},{"c":37.76,"h":38.27,"l":37.7,"n":8632,"o":37.94,"t":"2026-08-17T04:00:00Z","v":368791,"vw":37.864133},{"c":37.46,"h":37.91,"l":37.385,"n":9738,"o":37.88,"t":"2026-08-18T04:00:00Z","v":370090,"vw":37.517479},{"c":36.72,"h":37.57,"l":36.65,"n":12911,"o":37.57,"t":"2026-08-19T04:00:00Z","v":655965,"vw":36.849761},{"c":36.65,"h":36.85,"l":36.4,"n":10333,"o":36.54,"t":"2026-08-20T04:00:00Z","v":294463,"vw":36.612492},{"c":36.38,"h":36.705,"l":36.14,"n":10051,"o":36.48,"t":"2026-08-21T04:00:00Z","v":412612,"vw":36.36181},{"c":36.29,"h":36.67,"l":36.22,"n":8736,"o":36.49,"t":"2026-08-24T04:00:00Z","v":436302,"vw":36.319813},{"c":36.21,"h":36.37,"l":36.0201,"n":9346,"o":36.37,"t":"2026-08-25T04:00:00Z","v":376182,"vw":36.219267},{"c":36.22,"h":36.5,"l":36.02,"n":7191,"o":36.33,"t":"2026-08-26T04:00:00Z","v":300764,"vw":36.270995},{"c":36.18,"h":36.265,"l":35.7,"n":6961,"o":36.07,"t":"2026-08-27T04:00:00Z","v":286178,"vw":36.062381},{"c":36.09,"h":36.38,"l":35.905,"n":7425,"o":36.19,"t":"2026-08-28T04:00:00Z","v":313936,"vw":36.109069},{"c":35.76,"h":36.09,"l":35.6,"n":7671,"o":36.04,"t":"2026-08-31T04:00:00Z","v":453010,"vw":35.765746},{"c":35.38,"h":35.9,"l":35.21,"n":11110,"o":35.69,"t":"2026-09-01T04:00:00Z","v":429973,"vw":35.428717},{"c":35.94,"h":36.32,"l":35.505,"n":11462,"o":35.59,"t":"2026-09-02T04:00:00Z","v":472489,"vw":35.966916},{"c":35.98,"h":36.36,"l":35.94,"n":11102,"o":36,"t":"2026-09-03T04:00:00Z","v":440499,"vw":36.031692},{"c":36.3,"h":36.415,"l":35.8,"n":12235,"o":35.89,"t":"2026-09-04T04:00:00Z","v":490609,"vw":36.276264},{"c":34.28,"h":37.16,"l":33.8,"n":44050,"o":36.69,"t":"2026-09-08T04:00:00Z","v":3700004,"vw":34.922107},{"c":33.85,"h":34.58,"l":33.66,"n":23756,"o":34.05,"t":"2026-09-09T04:00:00Z","v":1319786,"vw":33.878378},{"c":34.1,"h":34.11,"l":33.4,"n":21637,"o":33.945,"t":"2026-09-10T04:00:00Z","v":1625838,"vw":33.855482},{"c":33.88,"h":34.45,"l":33.72,"n":13926,"o":34.44,"t":"2026-09-11T04:00:00Z","v":999020,"vw":33.958167},{"c":33.61,"h":34.22,"l":33.54,"n":19318,"o":33.88,"t":"2026-09-14T04:00:00Z","v":1495341,"vw":33.710182},{"c":33.01,"h":33.745,"l":32.91,"n":21899,"o":33.59,"t":"2026-09-15T04:00:00Z","v":1577180,"vw":33.271522},{"c":32.79,"h":33.355,"l":32.545,"n":22349,"o":33.09,"t":"2026-09-16T04:00:00Z","v":1422329,"vw":32.963942},{"c":32.54,"h":33.11,"l":32.46,"n":19135,"o":33.11,"t":"2026-09-17T04:00:00Z","v":1299571,"vw":32.707901},{"c":32.39,"h":32.44,"l":32.1,"n":25571,"o":32.35,"t":"2026-09-18T04:00:00Z","v":3035866,"vw":32.335456},{"c":32.29,"h":32.64,"l":32.15,"n":16945,"o":32.48,"t":"2026-09-21T04:00:00Z","v":1507686,"vw":32.283582},{"c":31.51,"h":32.64,"l":31.46,"n":16971,"o":32.58,"t":"2026-09-22T04:00:00Z","v":1601594,"vw":31.923166},{"c":30.7,"h":31.665,"l":30.62,"n":22582,"o":31.44,"t":"2026-09-23T04:00:00Z","v":1431451,"vw":30.88895},{"c":30.91,"h":31,"l":30.54,"n":19996,"o":30.86,"t":"2026-09-24T04:00:00Z","v":1452600,"vw":30.839928},{"c":31.35,"h":31.52,"l":30.88,"n":18582,"o":30.96,"t":"2026-09-25T04:00:00Z","v":1662310,"vw":31.292438},{"c":30.85,"h":31.28,"l":30.82,"n":13515,"o":31.28,"t":"2026-09-28T04:00:00Z","v":933778,"vw":30.981453},{"c":30.29,"h":30.96,"l":30.26,"n":13509,"o":30.85,"t":"2026-09-29T04:00:00Z","v":883147,"vw":30.408036},{"c":29.93,"h":30.54,"l":29.67,"n":16694,"o":30.28,"t":"2026-09-30T04:00:00Z","v":1109889,"vw":29.944439},{"c":29.98,"h":30.19,"l":29.26,"n":18780,"o":29.69,"t":"2026-10-01T04:00:00Z","v":1244115,"vw":29.853151},{"c":30.8,"h":31.01,"l":30.11,"n":28186,"o":30.33,"t":"2026-10-02T04:00:00Z","v":2748371,"vw":30.71035},{"c":30.17,"h":30.92,"l":30.04,"n":16782,"o":30.75,"t":"2026-10-05T04:00:00Z","v":1217563,"vw":30.224813},{"c":29.92,"h":30.47,"l":29.825,"n":13924,"o":30.17,"t":"2026-10-06T04:00:00Z","v":939940,"vw":30.072681},{"c":29.47,"h":29.68,"l":29.22,"n":17527,"o":29.64,"t":"2026-10-07T04:00:00Z","v":1470220,"vw":29.423253},{"c":29.74,"h":29.84,"l":29.23,"n":19298,"o":29.29,"t":"2026-10-08T04:00:00Z","v":1016645,"vw":29.643435},{"c":29.43,"h":29.75,"l":29.325,"n":14247,"o":29.58,"t":"2026-10-09T04:00:00Z","v":794130,"vw":29.447908},{"c":29.51,"h":29.67,"l":29.34,"n":11394,"o":29.43,"t":"2026-10-12T04:00:00Z","v":636966,"vw":29.530687},{"c":29.34,"h":29.87,"l":29.23,"n":11960,"o":29.715,"t":"2026-10-13T04:00:00Z","v":624058,"vw":29.372158},{"c":28.91,"h":29.21,"l":28.8,"n":15801,"o":28.81,"t":"2026-10-14T04:00:00Z","v":973747,"vw":28.943712},{"c":29.45,"h":29.58,"l":28.9,"n":17755,"o":29.21,"t":"2026-10-15T04:00:00Z","v":1273239,"vw":29.36535},{"c":29.15,"h":29.82,"l":29.03,"n":18590,"o":29.45,"t":"2026-10-16T04:00:00Z","v":1510545,"vw":29.354857},{"c":28.42,"h":29.08,"l":28.305,"n":17673,"o":29,"t":"2026-10-19T04:00:00Z","v":1174823,"vw":28.446749},{"c":28.62,"h":29.07,"l":28.1,"n":17819,"o":28.41,"t":"2026-10-20T04:00:00Z","v":1124929,"vw":28.611908},{"c":28.35,"h":28.78,"l":28.15,"n":14142,"o":28.7,"t":"2026-10-21T04:00:00Z","v":827065,"vw":28.382511},{"c":29.44,"h":29.58,"l":28.2,"n":17298,"o":28.2,"t":"2026-10-22T04:00:00Z","v":1004629,"vw":29.356072}],"volatilityBars":[{"c":32.35,"h":32.64,"l":32.325,"n":605,"o":32.58,"t":"2026-09-22T13:30:00Z","v":68665,"vw":32.471331},{"c":32.405,"h":32.42,"l":32.25,"n":956,"o":32.35,"t":"2026-09-22T13:45:00Z","v":105896,"vw":32.357714},{"c":32.44,"h":32.5,"l":32.37,"n":1595,"o":32.42,"t":"2026-09-22T14:00:00Z","v":227716,"vw":32.416323},{"c":32.34,"h":32.42,"l":32.3,"n":538,"o":32.42,"t":"2026-09-22T14:15:00Z","v":25283,"vw":32.36658},{"c":32.19,"h":32.35,"l":32.15,"n":672,"o":32.33,"t":"2026-09-22T14:30:00Z","v":48346,"vw":32.269478},{"c":32.05,"h":32.18,"l":32.01,"n":712,"o":32.18,"t":"2026-09-22T14:45:00Z","v":35300,"vw":32.095805},{"c":31.97,"h":32.1,"l":31.97,"n":486,"o":32.06,"t":"2026-09-22T15:00:00Z","v":27105,"vw":32.057879},{"c":31.86,"h":31.97,"l":31.86,"n":555,"o":31.97,"t":"2026-09-22T15:15:00Z","v":33731,"vw":31.944335},{"c":31.88,"h":31.89,"l":31.78,"n":545,"o":31.85,"t":"2026-09-22T15:30:00Z","v":22139,"vw":31.82994},{"c":31.94,"h":31.97,"l":31.88,"n":466,"o":31.89,"t":"2026-09-22T15:45:00Z","v":19298,"vw":31.925937},{"c":31.95,"h":31.955,"l":31.92,"n":348,"o":31.95,"t":"2026-09-22T16:00:00Z","v":21425,"vw":31.934088},{"c":31.91,"h":31.985,"l":31.895,"n":546,"o":31.94,"t":"2026-09-22T16:15:00Z","v":27241,"vw":31.949967},{"c":31.91,"h":31.96,"l":31.9,"n":294,"o":31.91,"t":"2026-09-22T16:30:00Z","v":10609,"vw":31.928152},{"c":31.94,"h":31.945,"l":31.895,"n":216,"o":31.9,"t":"2026-09-22T16:45:00Z","v":10448,"vw":31.911684},{"c":31.92,"h":31.936,"l":31.875,"n":365,"o":31.936,"t":"2026-09-22T17:00:00Z","v":12806,"vw":31.908636},{"c":31.87,"h":31.92,"l":31.84,"n":350,"o":31.92,"t":"2026-09-22T17:15:00Z","v":23425,"vw":31.880793},{"c":31.9,"h":31.91,"l":31.84,"n":383,"o":31.88,"t":"2026-09-22T17:30:00Z","v":67429,"vw":31.850828},{"c":31.93,"h":31.97,"l":31.885,"n":688,"o":31.935,"t":"2026-09-22T17:45:00Z","v":29538,"vw":31.924544},{"c":31.85,"h":31.9322,"l":31.85,"n":330,"o":31.93,"t":"2026-09-22T18:00:00Z","v":18276,"vw":31.899279},{"c":31.82,"h":31.85,"l":31.82,"n":257,"o":31.85,"t":"2026-09-22T18:15:00Z","v":10709,"vw":31.832185},{"c":31.81,"h":31.85,"l":31.8,"n":368,"o":31.815,"t":"2026-09-22T18:30:00Z","v":15804,"vw":31.824825},{"c":31.78,"h":31.84,"l":31.76,"n":476,"o":31.8101,"t":"2026-09-22T18:45:00Z","v":23247,"vw":31.804503},{"c":31.765,"h":31.775,"l":31.74,"n":400,"o":31.77,"t":"2026-09-22T19:00:00Z","v":15796,"vw":31.760074},{"c":31.73,"h":31.76,"l":31.7,"n":592,"o":31.76,"t":"2026-09-22T19:15:00Z","v":27636,"vw":31.734633},{"c":31.72,"h":31.79,"l":31.71,"n":944,"o":31.73,"t":"2026-09-22T19:30:00Z","v":46350,"vw":31.747687},{"c":31.49,"h":31.76,"l":31.46,"n":2844,"o":31.72,"t":"2026-09-22T19:45:00Z","v":200144,"vw":31.559333},{"c":31.51,"h":31.51,"l":31.51,"n":38,"o":31.51,"t":"2026-09-22T20:00:00Z","v":350941,"vw":31.51},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-09-22T20:15:00Z","v":500,"vw":31.6},{"c":31.28,"h":31.665,"l":31.28,"n":353,"o":31.44,"t":"2026-09-23T13:30:00Z","v":28917,"vw":31.389661},{"c":31.28,"h":31.33,"l":31.2,"n":709,"o":31.27,"t":"2026-09-23T13:45:00Z","v":28806,"vw":31.259842},{"c":31.195,"h":31.3,"l":31.09,"n":1055,"o":31.255,"t":"2026-09-23T14:00:00Z","v":40182,"vw":31.205668},{"c":31.22,"h":31.24,"l":31.18,"n":629,"o":31.23,"t":"2026-09-23T14:15:00Z","v":23791,"vw":31.212868},{"c":31.11,"h":31.27,"l":31.08,"n":902,"o":31.23,"t":"2026-09-23T14:30:00Z","v":35328,"vw":31.1444},{"c":31.21,"h":31.24,"l":31.095,"n":679,"o":31.095,"t":"2026-09-23T14:45:00Z","v":35668,"vw":31.160408},{"c":31.185,"h":31.265,"l":31.185,"n":731,"o":31.22,"t":"2026-09-23T15:00:00Z","v":39062,"vw":31.227791},{"c":31.05,"h":31.25,"l":31.05,"n":804,"o":31.185,"t":"2026-09-23T15:15:00Z","v":40889,"vw":31.157572},{"c":31.04,"h":31.065,"l":30.95,"n":857,"o":31.05,"t":"2026-09-23T15:30:00Z","v":114891,"vw":30.981008},{"c":30.97,"h":31.04,"l":30.94,"n":577,"o":31.03,"t":"2026-09-23T15:45:00Z","v":28380,"vw":30.9768},{"c":30.97,"h":30.97,"l":30.94,"n":495,"o":30.96,"t":"2026-09-23T16:00:00Z","v":19123,"vw":30.954797},{"c":30.96,"h":30.995,"l":30.94,"n":636,"o":30.98,"t":"2026-09-23T16:15:00Z","v":39611,"vw":30.954131},{"c":30.97,"h":30.97,"l":30.92,"n":609,"o":30.965,"t":"2026-09-23T16:30:00Z","v":34438,"vw":30.945214},{"c":30.925,"h":30.965,"l":30.915,"n":548,"o":30.965,"t":"2026-09-23T16:45:00Z","v":16399,"vw":30.932698},{"c":30.86,"h":30.935,"l":30.82,"n":1101,"o":30.925,"t":"2026-09-23T17:00:00Z","v":44457,"vw":30.869435},{"c":30.82,"h":30.88,"l":30.815,"n":850,"o":30.845,"t":"2026-09-23T17:15:00Z","v":43188,"vw":30.854261},{"c":30.905,"h":30.91,"l":30.79,"n":894,"o":30.825,"t":"2026-09-23T17:30:00Z","v":116639,"vw":30.802552},{"c":30.97,"h":30.97,"l":30.89,"n":527,"o":30.9,"t":"2026-09-23T17:45:00Z","v":23412,"vw":30.922216},{"c":30.96,"h":30.99,"l":30.92,"n":583,"o":30.965,"t":"2026-09-23T18:00:00Z","v":24552,"vw":30.949299},{"c":30.98,"h":30.995,"l":30.93,"n":525,"o":30.96,"t":"2026-09-23T18:15:00Z","v":23293,"vw":30.972431},{"c":30.945,"h":30.97,"l":30.9,"n":623,"o":30.97,"t":"2026-09-23T18:30:00Z","v":32001,"vw":30.933963},{"c":30.93,"h":30.94,"l":30.9,"n":529,"o":30.94,"t":"2026-09-23T18:45:00Z","v":25722,"vw":30.913543},{"c":30.86,"h":30.93,"l":30.85,"n":1154,"o":30.93,"t":"2026-09-23T19:00:00Z","v":55962,"vw":30.891032},{"c":30.845,"h":30.89,"l":30.84,"n":772,"o":30.85,"t":"2026-09-23T19:15:00Z","v":29536,"vw":30.858508},{"c":30.78,"h":30.88,"l":30.755,"n":1303,"o":30.845,"t":"2026-09-23T19:30:00Z","v":56813,"vw":30.812008},{"c":30.685,"h":30.785,"l":30.62,"n":3594,"o":30.785,"t":"2026-09-23T19:45:00Z","v":203136,"vw":30.677727},{"c":30.7,"h":30.7,"l":30.7,"n":34,"o":30.7,"t":"2026-09-23T20:00:00Z","v":218695,"vw":30.7},{"c":30.615,"h":30.91,"l":30.615,"n":608,"o":30.86,"t":"2026-09-24T13:30:00Z","v":20439,"vw":30.769902},{"c":30.65,"h":30.68,"l":30.54,"n":722,"o":30.58,"t":"2026-09-24T13:45:00Z","v":106078,"vw":30.622837},{"c":30.62,"h":30.705,"l":30.62,"n":670,"o":30.645,"t":"2026-09-24T14:00:00Z","v":29773,"vw":30.655868},{"c":30.82,"h":30.845,"l":30.595,"n":734,"o":30.615,"t":"2026-09-24T14:15:00Z","v":42807,"vw":30.752098},{"c":30.84,"h":30.865,"l":30.81,"n":529,"o":30.82,"t":"2026-09-24T14:30:00Z","v":24536,"vw":30.840954},{"c":30.73,"h":30.84,"l":30.72,"n":767,"o":30.84,"t":"2026-09-24T14:45:00Z","v":46550,"vw":30.77603},{"c":30.59,"h":30.72,"l":30.58,"n":379,"o":30.72,"t":"2026-09-24T15:00:00Z","v":14427,"vw":30.657776},{"c":30.72,"h":30.73,"l":30.6,"n":347,"o":30.6,"t":"2026-09-24T15:15:00Z","v":12295,"vw":30.662982},{"c":30.76,"h":30.76,"l":30.71,"n":424,"o":30.72,"t":"2026-09-24T15:30:00Z","v":15910,"vw":30.72373},{"c":30.74,"h":30.77,"l":30.725,"n":456,"o":30.75,"t":"2026-09-24T15:45:00Z","v":31926,"vw":30.74562},{"c":30.75,"h":30.77,"l":30.695,"n":408,"o":30.74,"t":"2026-09-24T16:00:00Z","v":18738,"vw":30.728532},{"c":30.79,"h":30.92,"l":30.72,"n":1004,"o":30.76,"t":"2026-09-24T16:15:00Z","v":58204,"vw":30.806222},{"c":30.85,"h":30.94,"l":30.78,"n":467,"o":30.78,"t":"2026-09-24T16:30:00Z","v":13449,"vw":30.881552},{"c":30.81,"h":30.92,"l":30.8,"n":553,"o":30.84,"t":"2026-09-24T16:45:00Z","v":17710,"vw":30.865279},{"c":30.845,"h":30.86,"l":30.76,"n":442,"o":30.8,"t":"2026-09-24T17:00:00Z","v":14220,"vw":30.816697},{"c":30.79,"h":30.8791,"l":30.75,"n":717,"o":30.84,"t":"2026-09-24T17:15:00Z","v":61486,"vw":30.805216},{"c":30.735,"h":30.78,"l":30.71,"n":453,"o":30.78,"t":"2026-09-24T17:30:00Z","v":29835,"vw":30.737082},{"c":30.79,"h":30.79,"l":30.695,"n":396,"o":30.73,"t":"2026-09-24T17:45:00Z","v":14710,"vw":30.730619},{"c":30.81,"h":30.83,"l":30.76,"n":623,"o":30.8,"t":"2026-09-24T18:00:00Z","v":27773,"vw":30.807887},{"c":30.88,"h":30.9,"l":30.81,"n":702,"o":30.82,"t":"2026-09-24T18:15:00Z","v":24846,"vw":30.8406},{"c":30.85,"h":30.9,"l":30.805,"n":579,"o":30.89,"t":"2026-09-24T18:30:00Z","v":19730,"vw":30.854567},{"c":30.79,"h":30.86,"l":30.785,"n":638,"o":30.86,"t":"2026-09-24T18:45:00Z","v":24407,"vw":30.82394},{"c":30.85,"h":30.89,"l":30.77,"n":641,"o":30.78,"t":"2026-09-24T19:00:00Z","v":32162,"vw":30.826104},{"c":30.87,"h":30.88,"l":30.835,"n":695,"o":30.85,"t":"2026-09-24T19:15:00Z","v":36531,"vw":30.862443},{"c":30.96,"h":30.98,"l":30.875,"n":1385,"o":30.875,"t":"2026-09-24T19:30:00Z","v":82396,"vw":30.93201},{"c":30.905,"h":31,"l":30.89,"n":3938,"o":30.955,"t":"2026-09-24T19:45:00Z","v":241598,"vw":30.937877},{"c":30.91,"h":30.94,"l":30.91,"n":44,"o":30.91,"t":"2026-09-24T20:00:00Z","v":376325,"vw":30.91018},{"c":31,"h":31.195,"l":30.88,"n":304,"o":30.96,"t":"2026-09-25T13:30:00Z","v":35590,"vw":31.07006},{"c":31.14,"h":31.15,"l":30.98,"n":536,"o":30.98,"t":"2026-09-25T13:45:00Z","v":123653,"vw":31.059092},{"c":31.21,"h":31.26,"l":31.07,"n":1257,"o":31.1,"t":"2026-09-25T14:00:00Z","v":75175,"vw":31.185545},{"c":31.23,"h":31.305,"l":31.18,"n":1755,"o":31.21,"t":"2026-09-25T14:15:00Z","v":213330,"vw":31.245807},{"c":31.25,"h":31.27,"l":31.211,"n":735,"o":31.23,"t":"2026-09-25T14:30:00Z","v":32380,"vw":31.253747},{"c":31.1852,"h":31.241,"l":31.171,"n":536,"o":31.24,"t":"2026-09-25T14:45:00Z","v":22584,"vw":31.216345},{"c":31.19,"h":31.26,"l":31.175,"n":1209,"o":31.185,"t":"2026-09-25T15:00:00Z","v":144652,"vw":31.205088},{"c":31.205,"h":31.22,"l":31.17,"n":407,"o":31.195,"t":"2026-09-25T15:15:00Z","v":16862,"vw":31.199792},{"c":31.16,"h":31.245,"l":31.16,"n":633,"o":31.21,"t":"2026-09-25T15:30:00Z","v":22545,"vw":31.212698},{"c":31.31,"h":31.33,"l":31.16,"n":534,"o":31.16,"t":"2026-09-25T15:45:00Z","v":25154,"vw":31.247461},{"c":31.51,"h":31.51,"l":31.315,"n":611,"o":31.315,"t":"2026-09-25T16:00:00Z","v":23342,"vw":31.41494},{"c":31.41,"h":31.52,"l":31.38,"n":692,"o":31.51,"t":"2026-09-25T16:15:00Z","v":76182,"vw":31.450237},{"c":31.44,"h":31.45,"l":31.39,"n":427,"o":31.42,"t":"2026-09-25T16:30:00Z","v":18786,"vw":31.428737},{"c":31.41,"h":31.435,"l":31.39,"n":326,"o":31.43,"t":"2026-09-25T16:45:00Z","v":10701,"vw":31.409621},{"c":31.43,"h":31.445,"l":31.41,"n":323,"o":31.415,"t":"2026-09-25T17:00:00Z","v":14755,"vw":31.431339},{"c":31.43,"h":31.46,"l":31.41,"n":300,"o":31.43,"t":"2026-09-25T17:15:00Z","v":18173,"vw":31.433831},{"c":31.37,"h":31.42,"l":31.355,"n":425,"o":31.42,"t":"2026-09-25T17:30:00Z","v":32793,"vw":31.385337},{"c":31.42,"h":31.43,"l":31.36,"n":313,"o":31.37,"t":"2026-09-25T17:45:00Z","v":17761,"vw":31.398551},{"c":31.42,"h":31.435,"l":31.41,"n":359,"o":31.42,"t":"2026-09-25T18:00:00Z","v":16118,"vw":31.422082},{"c":31.39,"h":31.42,"l":31.37,"n":427,"o":31.42,"t":"2026-09-25T18:15:00Z","v":17507,"vw":31.403995},{"c":31.4,"h":31.425,"l":31.365,"n":431,"o":31.39,"t":"2026-09-25T18:30:00Z","v":20836,"vw":31.396903},{"c":31.405,"h":31.425,"l":31.39,"n":545,"o":31.395,"t":"2026-09-25T18:45:00Z","v":23138,"vw":31.408629},{"c":31.41,"h":31.415,"l":31.38,"n":543,"o":31.41,"t":"2026-09-25T19:00:00Z","v":34002,"vw":31.394437},{"c":31.36,"h":31.415,"l":31.36,"n":779,"o":31.415,"t":"2026-09-25T19:15:00Z","v":40708,"vw":31.393098},{"c":31.465,"h":31.48,"l":31.31,"n":931,"o":31.365,"t":"2026-09-25T19:30:00Z","v":155583,"vw":31.372172},{"c":31.35,"h":31.48,"l":31.32,"n":2710,"o":31.465,"t":"2026-09-25T19:45:00Z","v":154447,"vw":31.382626},{"c":31.35,"h":31.35,"l":31.3,"n":36,"o":31.35,"t":"2026-09-25T20:00:00Z","v":264976,"vw":31.349738},{"c":31.18,"h":31.18,"l":31.18,"n":1,"o":31.18,"t":"2026-09-28T10:00:00Z","v":184,"vw":31.18},{"c":31.145,"h":31.28,"l":31.045,"n":118,"o":31.28,"t":"2026-09-28T13:30:00Z","v":9481,"vw":31.193541},{"c":31.09,"h":31.18,"l":31.05,"n":407,"o":31.09,"t":"2026-09-28T13:45:00Z","v":17864,"vw":31.126565},{"c":31.19,"h":31.24,"l":31.06,"n":384,"o":31.07,"t":"2026-09-28T14:00:00Z","v":13810,"vw":31.180939},{"c":31.22,"h":31.225,"l":31.15,"n":627,"o":31.2,"t":"2026-09-28T14:15:00Z","v":51259,"vw":31.182188},{"c":31.165,"h":31.21,"l":31.09,"n":318,"o":31.21,"t":"2026-09-28T14:30:00Z","v":35546,"vw":31.161717},{"c":31.055,"h":31.165,"l":31.05,"n":463,"o":31.16,"t":"2026-09-28T14:45:00Z","v":20121,"vw":31.10506},{"c":30.96,"h":31.07,"l":30.95,"n":410,"o":31.07,"t":"2026-09-28T15:00:00Z","v":18334,"vw":30.994839},{"c":30.945,"h":30.98,"l":30.92,"n":267,"o":30.97,"t":"2026-09-28T15:15:00Z","v":15489,"vw":30.944118},{"c":30.975,"h":31,"l":30.925,"n":292,"o":30.96,"t":"2026-09-28T15:30:00Z","v":11883,"vw":30.963616},{"c":30.935,"h":31,"l":30.93,"n":304,"o":30.99,"t":"2026-09-28T15:45:00Z","v":11343,"vw":30.975417},{"c":30.97,"h":30.98,"l":30.94,"n":234,"o":30.94,"t":"2026-09-28T16:00:00Z","v":8136,"vw":30.954777},{"c":31.095,"h":31.115,"l":30.965,"n":723,"o":30.985,"t":"2026-09-28T16:15:00Z","v":86422,"vw":31.080091},{"c":30.98,"h":31.095,"l":30.97,"n":453,"o":31.095,"t":"2026-09-28T16:30:00Z","v":17907,"vw":31.039997},{"c":31,"h":31.0012,"l":30.965,"n":252,"o":30.99,"t":"2026-09-28T16:45:00Z","v":8899,"vw":30.990665},{"c":31.06,"h":31.17,"l":31.005,"n":531,"o":31.01,"t":"2026-09-28T17:00:00Z","v":34406,"vw":31.114445},{"c":31.02,"h":31.1,"l":31.015,"n":384,"o":31.07,"t":"2026-09-28T17:15:00Z","v":46950,"vw":31.080877},{"c":31.075,"h":31.08,"l":30.995,"n":414,"o":31.02,"t":"2026-09-28T17:30:00Z","v":22059,"vw":31.023721},{"c":31.03,"h":31.075,"l":31.03,"n":251,"o":31.07,"t":"2026-09-28T17:45:00Z","v":9426,"vw":31.05379},{"c":30.99,"h":31.025,"l":30.98,"n":320,"o":31.025,"t":"2026-09-28T18:00:00Z","v":12542,"vw":30.995574},{"c":30.955,"h":31,"l":30.955,"n":284,"o":30.99,"t":"2026-09-28T18:15:00Z","v":9244,"vw":30.979028},{"c":30.98,"h":30.985,"l":30.955,"n":507,"o":30.955,"t":"2026-09-28T18:30:00Z","v":20118,"vw":30.966383},{"c":30.92,"h":30.97,"l":30.92,"n":325,"o":30.97,"t":"2026-09-28T18:45:00Z","v":10285,"vw":30.945112},{"c":30.885,"h":30.925,"l":30.88,"n":380,"o":30.925,"t":"2026-09-28T19:00:00Z","v":14563,"vw":30.908061},{"c":30.915,"h":30.92,"l":30.865,"n":589,"o":30.88,"t":"2026-09-28T19:15:00Z","v":24079,"vw":30.889269},{"c":30.88,"h":30.92,"l":30.855,"n":957,"o":30.92,"t":"2026-09-28T19:30:00Z","v":49709,"vw":30.885701},{"c":30.86,"h":30.93,"l":30.82,"n":2433,"o":30.88,"t":"2026-09-28T19:45:00Z","v":151180,"vw":30.872303},{"c":30.85,"h":30.85,"l":30.85,"n":31,"o":30.85,"t":"2026-09-28T20:00:00Z","v":183994,"vw":30.85},{"c":30.89,"h":30.96,"l":30.8,"n":147,"o":30.85,"t":"2026-09-29T13:30:00Z","v":10874,"vw":30.864108},{"c":30.7092,"h":30.86,"l":30.7,"n":140,"o":30.86,"t":"2026-09-29T13:45:00Z","v":5725,"vw":30.790662},{"c":30.78,"h":30.82,"l":30.705,"n":377,"o":30.705,"t":"2026-09-29T14:00:00Z","v":13206,"vw":30.7599},{"c":30.72,"h":30.84,"l":30.72,"n":370,"o":30.79,"t":"2026-09-29T14:15:00Z","v":13408,"vw":30.79484},{"c":30.725,"h":30.74,"l":30.685,"n":278,"o":30.73,"t":"2026-09-29T14:30:00Z","v":19463,"vw":30.727195},{"c":30.74,"h":30.77,"l":30.715,"n":327,"o":30.74,"t":"2026-09-29T14:45:00Z","v":13873,"vw":30.749385},{"c":30.57,"h":30.72,"l":30.56,"n":387,"o":30.72,"t":"2026-09-29T15:00:00Z","v":15027,"vw":30.620954},{"c":30.58,"h":30.59,"l":30.52,"n":404,"o":30.57,"t":"2026-09-29T15:15:00Z","v":16000,"vw":30.565586},{"c":30.54,"h":30.59,"l":30.5,"n":423,"o":30.59,"t":"2026-09-29T15:30:00Z","v":15533,"vw":30.540172},{"c":30.47,"h":30.55,"l":30.47,"n":552,"o":30.545,"t":"2026-09-29T15:45:00Z","v":33761,"vw":30.498414},{"c":30.47,"h":30.48,"l":30.42,"n":637,"o":30.475,"t":"2026-09-29T16:00:00Z","v":32027,"vw":30.442683},{"c":30.43,"h":30.52,"l":30.42,"n":509,"o":30.46,"t":"2026-09-29T16:15:00Z","v":84681,"vw":30.460098},{"c":30.475,"h":30.475,"l":30.435,"n":208,"o":30.435,"t":"2026-09-29T16:30:00Z","v":8965,"vw":30.450053},{"c":30.49,"h":30.52,"l":30.48,"n":354,"o":30.48,"t":"2026-09-29T16:45:00Z","v":11097,"vw":30.497079},{"c":30.45,"h":30.49,"l":30.41,"n":379,"o":30.49,"t":"2026-09-29T17:00:00Z","v":18075,"vw":30.446773},{"c":30.39,"h":30.45,"l":30.39,"n":193,"o":30.45,"t":"2026-09-29T17:15:00Z","v":7466,"vw":30.424585},{"c":30.43,"h":30.44,"l":30.4,"n":389,"o":30.405,"t":"2026-09-29T17:30:00Z","v":20276,"vw":30.414135},{"c":30.36,"h":30.465,"l":30.36,"n":374,"o":30.45,"t":"2026-09-29T17:45:00Z","v":17404,"vw":30.429801},{"c":30.39,"h":30.41,"l":30.325,"n":473,"o":30.37,"t":"2026-09-29T18:00:00Z","v":18858,"vw":30.369921},{"c":30.375,"h":30.42,"l":30.365,"n":537,"o":30.395,"t":"2026-09-29T18:15:00Z","v":22868,"vw":30.392393},{"c":30.385,"h":30.43,"l":30.375,"n":582,"o":30.38,"t":"2026-09-29T18:30:00Z","v":24256,"vw":30.403111},{"c":30.36,"h":30.41,"l":30.345,"n":633,"o":30.38,"t":"2026-09-29T18:45:00Z","v":29510,"vw":30.362654},{"c":30.38,"h":30.41,"l":30.345,"n":570,"o":30.36,"t":"2026-09-29T19:00:00Z","v":24181,"vw":30.376983},{"c":30.365,"h":30.37,"l":30.33,"n":552,"o":30.37,"t":"2026-09-29T19:15:00Z","v":21658,"vw":30.350175},{"c":30.39,"h":30.39,"l":30.34,"n":664,"o":30.36,"t":"2026-09-29T19:30:00Z","v":26755,"vw":30.359384},{"c":30.3,"h":30.4,"l":30.26,"n":2198,"o":30.39,"t":"2026-09-29T19:45:00Z","v":135221,"vw":30.308237},{"c":30.29,"h":30.29,"l":30.29,"n":44,"o":30.29,"t":"2026-09-29T20:00:00Z","v":204737,"vw":30.29},{"c":30.34,"h":30.54,"l":30.28,"n":252,"o":30.33,"t":"2026-09-30T13:30:00Z","v":17793,"vw":30.348105},{"c":30.19,"h":30.35,"l":30.19,"n":310,"o":30.335,"t":"2026-09-30T13:45:00Z","v":13444,"vw":30.297588},{"c":30.25,"h":30.325,"l":30.16,"n":510,"o":30.17,"t":"2026-09-30T14:00:00Z","v":19785,"vw":30.253727},{"c":30.195,"h":30.33,"l":30.1852,"n":487,"o":30.245,"t":"2026-09-30T14:15:00Z","v":29523,"vw":30.256628},{"c":30.235,"h":30.25,"l":30.17,"n":392,"o":30.18,"t":"2026-09-30T14:30:00Z","v":16757,"vw":30.213069},{"c":30.22,"h":30.26,"l":30.21,"n":372,"o":30.25,"t":"2026-09-30T14:45:00Z","v":14689,"vw":30.233882},{"c":30.165,"h":30.23,"l":30.165,"n":697,"o":30.22,"t":"2026-09-30T15:00:00Z","v":24917,"vw":30.200926},{"c":30.1,"h":30.2,"l":30.08,"n":589,"o":30.17,"t":"2026-09-30T15:15:00Z","v":37610,"vw":30.113582},{"c":30.02,"h":30.0908,"l":29.985,"n":403,"o":30.09,"t":"2026-09-30T15:30:00Z","v":16035,"vw":30.03413},{"c":30.03,"h":30.03,"l":29.995,"n":327,"o":30.02,"t":"2026-09-30T15:45:00Z","v":12996,"vw":30.01674},{"c":30.04,"h":30.09,"l":30.035,"n":417,"o":30.035,"t":"2026-09-30T16:00:00Z","v":18866,"vw":30.064842},{"c":29.995,"h":30.07,"l":29.995,"n":427,"o":30.045,"t":"2026-09-30T16:15:00Z","v":21971,"vw":30.044096},{"c":30.03,"h":30.05,"l":29.975,"n":448,"o":29.99,"t":"2026-09-30T16:30:00Z","v":17359,"vw":30.009303},{"c":30,"h":30.03,"l":29.975,"n":421,"o":30.03,"t":"2026-09-30T16:45:00Z","v":19013,"vw":29.995631},{"c":29.995,"h":30.015,"l":29.985,"n":416,"o":29.99,"t":"2026-09-30T17:00:00Z","v":14230,"vw":29.998505},{"c":29.89,"h":29.99,"l":29.82,"n":772,"o":29.99,"t":"2026-09-30T17:15:00Z","v":55928,"vw":29.885908},{"c":29.92,"h":29.92,"l":29.865,"n":424,"o":29.9,"t":"2026-09-30T17:30:00Z","v":16240,"vw":29.884502},{"c":29.87,"h":29.92,"l":29.805,"n":573,"o":29.92,"t":"2026-09-30T17:45:00Z","v":24886,"vw":29.866409},{"c":29.82,"h":29.87,"l":29.815,"n":420,"o":29.87,"t":"2026-09-30T18:00:00Z","v":19066,"vw":29.834821},{"c":29.78,"h":29.825,"l":29.765,"n":446,"o":29.815,"t":"2026-09-30T18:15:00Z","v":21816,"vw":29.791441},{"c":29.8,"h":29.8,"l":29.72,"n":615,"o":29.79,"t":"2026-09-30T18:30:00Z","v":25887,"vw":29.752576},{"c":29.695,"h":29.8,"l":29.67,"n":1077,"o":29.79,"t":"2026-09-30T18:45:00Z","v":65731,"vw":29.740049},{"c":29.755,"h":29.76,"l":29.685,"n":741,"o":29.7,"t":"2026-09-30T19:00:00Z","v":34528,"vw":29.717709},{"c":29.82,"h":29.82,"l":29.745,"n":773,"o":29.75,"t":"2026-09-30T19:15:00Z","v":32900,"vw":29.785768},{"c":29.92,"h":29.93,"l":29.81,"n":999,"o":29.81,"t":"2026-09-30T19:30:00Z","v":62558,"vw":29.886883},{"c":29.895,"h":29.96,"l":29.85,"n":2774,"o":29.93,"t":"2026-09-30T19:45:00Z","v":183235,"vw":29.918524},{"c":29.93,"h":29.93,"l":29.93,"n":38,"o":29.93,"t":"2026-09-30T20:00:00Z","v":255916,"vw":29.93},{"c":29.43,"h":30.19,"l":29.37,"n":263,"o":29.69,"t":"2026-10-01T13:30:00Z","v":30124,"vw":29.711826},{"c":29.44,"h":29.6,"l":29.39,"n":403,"o":29.55,"t":"2026-10-01T13:45:00Z","v":26307,"vw":29.554996},{"c":29.27,"h":29.41,"l":29.27,"n":449,"o":29.4,"t":"2026-10-01T14:00:00Z","v":22142,"vw":29.325775},{"c":29.315,"h":29.39,"l":29.26,"n":590,"o":29.28,"t":"2026-10-01T14:15:00Z","v":26065,"vw":29.319167},{"c":29.48,"h":29.49,"l":29.31,"n":527,"o":29.32,"t":"2026-10-01T14:30:00Z","v":30001,"vw":29.362383},{"c":29.6,"h":29.645,"l":29.43,"n":827,"o":29.47,"t":"2026-10-01T14:45:00Z","v":36329,"vw":29.507203},{"c":29.57,"h":29.6541,"l":29.55,"n":818,"o":29.6,"t":"2026-10-01T15:00:00Z","v":29677,"vw":29.586532},{"c":29.6,"h":29.65,"l":29.56,"n":623,"o":29.57,"t":"2026-10-01T15:15:00Z","v":30241,"vw":29.590335},{"c":29.68,"h":29.68,"l":29.55,"n":628,"o":29.59,"t":"2026-10-01T15:30:00Z","v":24436,"vw":29.617204},{"c":29.82,"h":29.83,"l":29.68,"n":326,"o":29.685,"t":"2026-10-01T15:45:00Z","v":13755,"vw":29.736195},{"c":29.95,"h":29.96,"l":29.84,"n":260,"o":29.84,"t":"2026-10-01T16:00:00Z","v":9790,"vw":29.906718},{"c":29.86,"h":29.98,"l":29.83,"n":815,"o":29.93,"t":"2026-10-01T16:15:00Z","v":135424,"vw":29.89631},{"c":29.895,"h":29.925,"l":29.87,"n":534,"o":29.87,"t":"2026-10-01T16:30:00Z","v":19013,"vw":29.898073},{"c":29.925,"h":29.99,"l":29.865,"n":716,"o":29.9,"t":"2026-10-01T16:45:00Z","v":29204,"vw":29.907515},{"c":29.93,"h":30.01,"l":29.91,"n":425,"o":29.91,"t":"2026-10-01T17:00:00Z","v":15556,"vw":29.961369},{"c":29.9,"h":29.98,"l":29.9,"n":536,"o":29.92,"t":"2026-10-01T17:15:00Z","v":26341,"vw":29.944734},{"c":29.995,"h":30,"l":29.91,"n":844,"o":29.91,"t":"2026-10-01T17:30:00Z","v":38648,"vw":29.955757},{"c":29.93,"h":29.99,"l":29.925,"n":451,"o":29.99,"t":"2026-10-01T17:45:00Z","v":18949,"vw":29.957185},{"c":29.93,"h":29.93,"l":29.855,"n":461,"o":29.93,"t":"2026-10-01T18:00:00Z","v":17370,"vw":29.893523},{"c":29.905,"h":29.95,"l":29.89,"n":403,"o":29.92,"t":"2026-10-01T18:15:00Z","v":15994,"vw":29.925791},{"c":29.87,"h":29.9075,"l":29.855,"n":604,"o":29.9,"t":"2026-10-01T18:30:00Z","v":39548,"vw":29.881223},{"c":29.89,"h":29.89,"l":29.845,"n":573,"o":29.86,"t":"2026-10-01T18:45:00Z","v":20774,"vw":29.857635},{"c":29.86,"h":29.89,"l":29.855,"n":572,"o":29.88,"t":"2026-10-01T19:00:00Z","v":18758,"vw":29.870322},{"c":29.96,"h":29.96,"l":29.85,"n":545,"o":29.85,"t":"2026-10-01T19:15:00Z","v":20630,"vw":29.877433},{"c":29.86,"h":29.99,"l":29.8,"n":1692,"o":29.96,"t":"2026-10-01T19:30:00Z","v":134157,"vw":29.904232},{"c":29.96,"h":30.05,"l":29.87,"n":3040,"o":29.87,"t":"2026-10-01T19:45:00Z","v":206589,"vw":29.965805},{"c":29.98,"h":29.98,"l":29.9,"n":38,"o":29.98,"t":"2026-10-01T20:00:00Z","v":193318,"vw":29.979894},{"c":30.555,"h":30.69,"l":30.11,"n":690,"o":30.33,"t":"2026-10-02T13:30:00Z","v":62729,"vw":30.545509},{"c":30.5,"h":30.71,"l":30.5,"n":441,"o":30.56,"t":"2026-10-02T13:45:00Z","v":23114,"vw":30.603804},{"c":30.6,"h":30.65,"l":30.46,"n":725,"o":30.48,"t":"2026-10-02T14:00:00Z","v":138140,"vw":30.557816},{"c":30.97,"h":30.97,"l":30.6,"n":1185,"o":30.63,"t":"2026-10-02T14:15:00Z","v":117010,"vw":30.719821},{"c":30.9,"h":30.96,"l":30.8,"n":938,"o":30.96,"t":"2026-10-02T14:30:00Z","v":153604,"vw":30.8545},{"c":30.955,"h":31.01,"l":30.88,"n":1138,"o":30.9,"t":"2026-10-02T14:45:00Z","v":59184,"vw":30.957437},{"c":30.73,"h":30.95,"l":30.705,"n":1240,"o":30.95,"t":"2026-10-02T15:00:00Z","v":66644,"vw":30.845267},{"c":30.8,"h":30.8,"l":30.555,"n":1557,"o":30.735,"t":"2026-10-02T15:15:00Z","v":312945,"vw":30.655038},{"c":30.81,"h":30.835,"l":30.755,"n":719,"o":30.805,"t":"2026-10-02T15:30:00Z","v":34566,"vw":30.788848},{"c":30.81,"h":30.855,"l":30.77,"n":1034,"o":30.785,"t":"2026-10-02T15:45:00Z","v":95124,"vw":30.820111},{"c":30.81,"h":30.82,"l":30.7,"n":745,"o":30.81,"t":"2026-10-02T16:00:00Z","v":34660,"vw":30.768065},{"c":30.855,"h":30.86,"l":30.8,"n":664,"o":30.8,"t":"2026-10-02T16:15:00Z","v":22921,"vw":30.838018},{"c":30.77,"h":30.865,"l":30.76,"n":589,"o":30.86,"t":"2026-10-02T16:30:00Z","v":23387,"vw":30.813149},{"c":30.855,"h":30.87,"l":30.78,"n":539,"o":30.78,"t":"2026-10-02T16:45:00Z","v":22105,"vw":30.817269},{"c":30.75,"h":30.88,"l":30.74,"n":1215,"o":30.855,"t":"2026-10-02T17:00:00Z","v":104274,"vw":30.815611},{"c":30.58,"h":30.74,"l":30.57,"n":808,"o":30.74,"t":"2026-10-02T17:15:00Z","v":57601,"vw":30.619852},{"c":30.615,"h":30.64,"l":30.58,"n":686,"o":30.58,"t":"2026-10-02T17:30:00Z","v":31638,"vw":30.614157},{"c":30.59,"h":30.64,"l":30.565,"n":664,"o":30.62,"t":"2026-10-02T17:45:00Z","v":31258,"vw":30.604942},{"c":30.64,"h":30.65,"l":30.6,"n":681,"o":30.6,"t":"2026-10-02T18:00:00Z","v":41652,"vw":30.631391},{"c":30.565,"h":30.64,"l":30.535,"n":847,"o":30.64,"t":"2026-10-02T18:15:00Z","v":85378,"vw":30.560947},{"c":30.6,"h":30.6,"l":30.54,"n":715,"o":30.57,"t":"2026-10-02T18:30:00Z","v":39722,"vw":30.575443},{"c":30.585,"h":30.63,"l":30.58,"n":1248,"o":30.6,"t":"2026-10-02T18:45:00Z","v":92856,"vw":30.60251},{"c":30.59,"h":30.6062,"l":30.57,"n":804,"o":30.585,"t":"2026-10-02T19:00:00Z","v":43462,"vw":30.584444},{"c":30.69,"h":30.71,"l":30.57,"n":1543,"o":30.59,"t":"2026-10-02T19:15:00Z","v":168189,"vw":30.633249},{"c":30.705,"h":30.74,"l":30.655,"n":1529,"o":30.69,"t":"2026-10-02T19:30:00Z","v":99271,"vw":30.706363},{"c":30.8,"h":30.81,"l":30.64,"n":5046,"o":30.71,"t":"2026-10-02T19:45:00Z","v":490098,"vw":30.738},{"c":30.8,"h":30.8,"l":30.76,"n":32,"o":30.8,"t":"2026-10-02T20:00:00Z","v":292135,"vw":30.799714},{"c":30.8807,"h":30.8807,"l":30.8807,"n":1,"o":30.8807,"t":"2026-10-02T23:45:00Z","v":2000,"vw":30.8807},{"c":30.9,"h":30.9,"l":30.9,"n":2,"o":30.9,"t":"2026-10-05T11:15:00Z","v":200,"vw":30.9},{"c":30.465,"h":30.92,"l":30.465,"n":180,"o":30.75,"t":"2026-10-05T13:30:00Z","v":14781,"vw":30.739192},{"c":30.47,"h":30.52,"l":30.355,"n":479,"o":30.495,"t":"2026-10-05T13:45:00Z","v":24180,"vw":30.446873},{"c":30.475,"h":30.525,"l":30.36,"n":784,"o":30.41,"t":"2026-10-05T14:00:00Z","v":37138,"vw":30.43069},{"c":30.5,"h":30.59,"l":30.47,"n":629,"o":30.47,"t":"2026-10-05T14:15:00Z","v":20813,"vw":30.541986},{"c":30.43,"h":30.51,"l":30.32,"n":698,"o":30.5,"t":"2026-10-05T14:30:00Z","v":62056,"vw":30.414966},{"c":30.395,"h":30.47,"l":30.34,"n":572,"o":30.44,"t":"2026-10-05T14:45:00Z","v":27586,"vw":30.40498},{"c":30.325,"h":30.38,"l":30.27,"n":431,"o":30.38,"t":"2026-10-05T15:00:00Z","v":17166,"vw":30.321686},{"c":30.265,"h":30.33,"l":30.26,"n":499,"o":30.32,"t":"2026-10-05T15:15:00Z","v":19808,"vw":30.281022},{"c":30.34,"h":30.35,"l":30.25,"n":505,"o":30.26,"t":"2026-10-05T15:30:00Z","v":22250,"vw":30.303364},{"c":30.32,"h":30.34,"l":30.31,"n":329,"o":30.32,"t":"2026-10-05T15:45:00Z","v":9977,"vw":30.326517},{"c":30.28,"h":30.32,"l":30.26,"n":698,"o":30.32,"t":"2026-10-05T16:00:00Z","v":22438,"vw":30.2771},{"c":30.27,"h":30.32,"l":30.26,"n":425,"o":30.27,"t":"2026-10-05T16:15:00Z","v":16439,"vw":30.287554},{"c":30.29,"h":30.294,"l":30.23,"n":309,"o":30.26,"t":"2026-10-05T16:30:00Z","v":13997,"vw":30.261232},{"c":30.34,"h":30.355,"l":30.29,"n":185,"o":30.295,"t":"2026-10-05T16:45:00Z","v":12066,"vw":30.328342},{"c":30.285,"h":30.34,"l":30.28,"n":368,"o":30.34,"t":"2026-10-05T17:00:00Z","v":13291,"vw":30.301781},{"c":30.27,"h":30.33,"l":30.27,"n":378,"o":30.31,"t":"2026-10-05T17:15:00Z","v":29554,"vw":30.306539},{"c":30.32,"h":30.325,"l":30.25,"n":447,"o":30.265,"t":"2026-10-05T17:30:00Z","v":18645,"vw":30.28267},{"c":30.27,"h":30.31,"l":30.26,"n":600,"o":30.31,"t":"2026-10-05T17:45:00Z","v":22328,"vw":30.290968},{"c":30.25,"h":30.31,"l":30.22,"n":500,"o":30.27,"t":"2026-10-05T18:00:00Z","v":18125,"vw":30.259907},{"c":30.205,"h":30.23,"l":30.205,"n":436,"o":30.23,"t":"2026-10-05T18:15:00Z","v":13901,"vw":30.218267},{"c":30.2,"h":30.21,"l":30.19,"n":445,"o":30.2,"t":"2026-10-05T18:30:00Z","v":15869,"vw":30.202149},{"c":30.2,"h":30.21,"l":30.145,"n":628,"o":30.19,"t":"2026-10-05T18:45:00Z","v":32669,"vw":30.180835},{"c":30.22,"h":30.24,"l":30.18,"n":678,"o":30.2,"t":"2026-10-05T19:00:00Z","v":33389,"vw":30.206454},{"c":30.229,"h":30.24,"l":30.195,"n":576,"o":30.24,"t":"2026-10-05T19:15:00Z","v":22126,"vw":30.21937},{"c":30.175,"h":30.255,"l":30.14,"n":941,"o":30.225,"t":"2026-10-05T19:30:00Z","v":47424,"vw":30.190409},{"c":30.2,"h":30.2,"l":30.04,"n":3260,"o":30.17,"t":"2026-10-05T19:45:00Z","v":266605,"vw":30.118086},{"c":30.17,"h":30.2,"l":30.17,"n":33,"o":30.19,"t":"2026-10-05T20:00:00Z","v":349764,"vw":30.170026},{"c":30.13,"h":30.13,"l":29.95,"n":32,"o":29.95,"t":"2026-10-06T13:15:00Z","v":874,"vw":30.011188},{"c":30.3,"h":30.37,"l":30.17,"n":229,"o":30.22,"t":"2026-10-06T13:30:00Z","v":39826,"vw":30.209098},{"c":30.35,"h":30.37,"l":30.27,"n":396,"o":30.3,"t":"2026-10-06T13:45:00Z","v":24918,"vw":30.311149},{"c":30.36,"h":30.47,"l":30.35,"n":440,"o":30.355,"t":"2026-10-06T14:00:00Z","v":24544,"vw":30.405456},{"c":30.25,"h":30.36,"l":30.24,"n":342,"o":30.34,"t":"2026-10-06T14:15:00Z","v":70874,"vw":30.306714},{"c":30.215,"h":30.3,"l":30.21,"n":495,"o":30.24,"t":"2026-10-06T14:30:00Z","v":29521,"vw":30.245428},{"c":30.37,"h":30.37,"l":30.23,"n":435,"o":30.23,"t":"2026-10-06T14:45:00Z","v":21870,"vw":30.29848},{"c":30.34,"h":30.375,"l":30.32,"n":512,"o":30.365,"t":"2026-10-06T15:00:00Z","v":28797,"vw":30.346031},{"c":30.36,"h":30.38,"l":30.32,"n":411,"o":30.37,"t":"2026-10-06T15:15:00Z","v":21421,"vw":30.349249},{"c":30.355,"h":30.36,"l":30.3148,"n":310,"o":30.36,"t":"2026-10-06T15:30:00Z","v":14056,"vw":30.3327},{"c":30.32,"h":30.36,"l":30.31,"n":323,"o":30.355,"t":"2026-10-06T15:45:00Z","v":10727,"vw":30.328415},{"c":30.265,"h":30.31,"l":30.26,"n":367,"o":30.31,"t":"2026-10-06T16:00:00Z","v":14322,"vw":30.2837},{"c":30.16,"h":30.26,"l":30.16,"n":327,"o":30.26,"t":"2026-10-06T16:15:00Z","v":13191,"vw":30.211523},{"c":30.21,"h":30.215,"l":30.15,"n":258,"o":30.16,"t":"2026-10-06T16:30:00Z","v":11585,"vw":30.169175},{"c":30.15,"h":30.21,"l":30.14,"n":286,"o":30.205,"t":"2026-10-06T16:45:00Z","v":11133,"vw":30.182069},{"c":30.15,"h":30.17,"l":30.12,"n":248,"o":30.13,"t":"2026-10-06T17:00:00Z","v":34164,"vw":30.123777},{"c":30.085,"h":30.145,"l":30.08,"n":508,"o":30.145,"t":"2026-10-06T17:15:00Z","v":18364,"vw":30.105903},{"c":30.03,"h":30.08,"l":30.02,"n":408,"o":30.08,"t":"2026-10-06T17:30:00Z","v":18604,"vw":30.060838},{"c":30.025,"h":30.06,"l":30.02,"n":284,"o":30.05,"t":"2026-10-06T17:45:00Z","v":10999,"vw":30.041135},{"c":29.98,"h":30.05,"l":29.98,"n":452,"o":30.02,"t":"2026-10-06T18:00:00Z","v":17684,"vw":30.017783},{"c":29.91,"h":29.97,"l":29.9,"n":485,"o":29.97,"t":"2026-10-06T18:15:00Z","v":18136,"vw":29.928331},{"c":29.9,"h":29.925,"l":29.9,"n":470,"o":29.9,"t":"2026-10-06T18:30:00Z","v":18069,"vw":29.907091},{"c":29.885,"h":29.9,"l":29.865,"n":548,"o":29.895,"t":"2026-10-06T18:45:00Z","v":23485,"vw":29.879505},{"c":29.95,"h":29.96,"l":29.875,"n":598,"o":29.89,"t":"2026-10-06T19:00:00Z","v":22495,"vw":29.915799},{"c":29.93,"h":29.97,"l":29.89,"n":723,"o":29.96,"t":"2026-10-06T19:15:00Z","v":33045,"vw":29.916348},{"c":29.835,"h":29.94,"l":29.83,"n":1028,"o":29.94,"t":"2026-10-06T19:30:00Z","v":56651,"vw":29.875755},{"c":29.935,"h":29.935,"l":29.825,"n":2084,"o":29.83,"t":"2026-10-06T19:45:00Z","v":119202,"vw":29.892969},{"c":29.92,"h":29.92,"l":29.92,"n":52,"o":29.92,"t":"2026-10-06T20:00:00Z","v":193840,"vw":29.92},{"c":29.465,"h":29.68,"l":29.4,"n":222,"o":29.64,"t":"2026-10-07T13:30:00Z","v":24075,"vw":29.599525},{"c":29.36,"h":29.49,"l":29.335,"n":308,"o":29.48,"t":"2026-10-07T13:45:00Z","v":13891,"vw":29.410953},{"c":29.32,"h":29.47,"l":29.31,"n":470,"o":29.375,"t":"2026-10-07T14:00:00Z","v":23069,"vw":29.388219},{"c":29.22,"h":29.34,"l":29.22,"n":380,"o":29.3,"t":"2026-10-07T14:15:00Z","v":14010,"vw":29.301495},{"c":29.3,"h":29.32,"l":29.22,"n":470,"o":29.22,"t":"2026-10-07T14:30:00Z","v":25250,"vw":29.247385},{"c":29.3,"h":29.36,"l":29.25,"n":867,"o":29.31,"t":"2026-10-07T14:45:00Z","v":35671,"vw":29.291733},{"c":29.37,"h":29.41,"l":29.27,"n":620,"o":29.3,"t":"2026-10-07T15:00:00Z","v":21352,"vw":29.344228},{"c":29.39,"h":29.4,"l":29.315,"n":753,"o":29.364,"t":"2026-10-07T15:15:00Z","v":46632,"vw":29.358095},{"c":29.4,"h":29.43,"l":29.36,"n":522,"o":29.39,"t":"2026-10-07T15:30:00Z","v":20143,"vw":29.392396},{"c":29.46,"h":29.47,"l":29.36,"n":607,"o":29.41,"t":"2026-10-07T15:45:00Z","v":25793,"vw":29.412677},{"c":29.43,"h":29.47,"l":29.42,"n":467,"o":29.45,"t":"2026-10-07T16:00:00Z","v":20356,"vw":29.433935},{"c":29.47,"h":29.485,"l":29.43,"n":435,"o":29.43,"t":"2026-10-07T16:15:00Z","v":15731,"vw":29.461518},{"c":29.51,"h":29.515,"l":29.45,"n":513,"o":29.47,"t":"2026-10-07T16:30:00Z","v":25626,"vw":29.489298},{"c":29.55,"h":29.55,"l":29.47,"n":516,"o":29.51,"t":"2026-10-07T16:45:00Z","v":22012,"vw":29.520179},{"c":29.585,"h":29.61,"l":29.525,"n":757,"o":29.56,"t":"2026-10-07T17:00:00Z","v":35179,"vw":29.575583},{"c":29.59,"h":29.65,"l":29.585,"n":563,"o":29.59,"t":"2026-10-07T17:15:00Z","v":29020,"vw":29.607825},{"c":29.61,"h":29.62,"l":29.56,"n":436,"o":29.58,"t":"2026-10-07T17:30:00Z","v":20614,"vw":29.582712},{"c":29.495,"h":29.65,"l":29.495,"n":437,"o":29.605,"t":"2026-10-07T17:45:00Z","v":29088,"vw":29.587701},{"c":29.43,"h":29.49,"l":29.425,"n":593,"o":29.49,"t":"2026-10-07T18:00:00Z","v":37890,"vw":29.462101},{"c":29.4,"h":29.45,"l":29.395,"n":416,"o":29.44,"t":"2026-10-07T18:15:00Z","v":17538,"vw":29.424243},{"c":29.34,"h":29.405,"l":29.325,"n":857,"o":29.4,"t":"2026-10-07T18:30:00Z","v":61583,"vw":29.356257},{"c":29.465,"h":29.48,"l":29.34,"n":735,"o":29.34,"t":"2026-10-07T18:45:00Z","v":357372,"vw":29.363483},{"c":29.43,"h":29.485,"l":29.43,"n":540,"o":29.47,"t":"2026-10-07T19:00:00Z","v":108017,"vw":29.458633},{"c":29.44,"h":29.5,"l":29.405,"n":740,"o":29.415,"t":"2026-10-07T19:15:00Z","v":39174,"vw":29.46486},{"c":29.46,"h":29.465,"l":29.415,"n":965,"o":29.445,"t":"2026-10-07T19:30:00Z","v":41965,"vw":29.439674},{"c":29.475,"h":29.48,"l":29.37,"n":2838,"o":29.465,"t":"2026-10-07T19:45:00Z","v":132243,"vw":29.437329},{"c":29.47,"h":29.48,"l":29.47,"n":51,"o":29.47,"t":"2026-10-07T20:00:00Z","v":219761,"vw":29.470027},{"c":29.57,"h":29.57,"l":29.57,"n":3,"o":29.57,"t":"2026-10-08T08:00:00Z","v":157,"vw":29.57},{"c":29.21,"h":29.21,"l":29.21,"n":16,"o":29.21,"t":"2026-10-08T13:15:00Z","v":528,"vw":29.21},{"c":29.34,"h":29.485,"l":29.28,"n":257,"o":29.29,"t":"2026-10-08T13:30:00Z","v":23366,"vw":29.321999},{"c":29.4,"h":29.47,"l":29.31,"n":346,"o":29.35,"t":"2026-10-08T13:45:00Z","v":16275,"vw":29.390703},{"c":29.42,"h":29.47,"l":29.375,"n":497,"o":29.38,"t":"2026-10-08T14:00:00Z","v":30262,"vw":29.423012},{"c":29.4,"h":29.46,"l":29.37,"n":508,"o":29.41,"t":"2026-10-08T14:15:00Z","v":24974,"vw":29.414376},{"c":29.43,"h":29.485,"l":29.39,"n":474,"o":29.405,"t":"2026-10-08T14:30:00Z","v":18721,"vw":29.447627},{"c":29.3,"h":29.43,"l":29.3,"n":363,"o":29.42,"t":"2026-10-08T14:45:00Z","v":12086,"vw":29.364905},{"c":29.26,"h":29.34,"l":29.26,"n":556,"o":29.295,"t":"2026-10-08T15:00:00Z","v":23999,"vw":29.296606},{"c":29.275,"h":29.275,"l":29.23,"n":318,"o":29.25,"t":"2026-10-08T15:15:00Z","v":14086,"vw":29.253376},{"c":29.33,"h":29.33,"l":29.245,"n":371,"o":29.28,"t":"2026-10-08T15:30:00Z","v":14930,"vw":29.286717},{"c":29.33,"h":29.36,"l":29.31,"n":521,"o":29.33,"t":"2026-10-08T15:45:00Z","v":16616,"vw":29.328131},{"c":29.405,"h":29.405,"l":29.31,"n":433,"o":29.33,"t":"2026-10-08T16:00:00Z","v":15860,"vw":29.349746},{"c":29.445,"h":29.58,"l":29.4,"n":1017,"o":29.4,"t":"2026-10-08T16:15:00Z","v":36172,"vw":29.469683},{"c":29.46,"h":29.48,"l":29.43,"n":491,"o":29.45,"t":"2026-10-08T16:30:00Z","v":16769,"vw":29.456774},{"c":29.61,"h":29.615,"l":29.445,"n":695,"o":29.445,"t":"2026-10-08T16:45:00Z","v":22870,"vw":29.543265},{"c":29.67,"h":29.7,"l":29.5799,"n":744,"o":29.62,"t":"2026-10-08T17:00:00Z","v":32903,"vw":29.630858},{"c":29.77,"h":29.84,"l":29.64,"n":1108,"o":29.66,"t":"2026-10-08T17:15:00Z","v":47109,"vw":29.763379},{"c":29.77,"h":29.82,"l":29.7407,"n":996,"o":29.77,"t":"2026-10-08T17:30:00Z","v":45058,"vw":29.780503},{"c":29.7,"h":29.78,"l":29.6932,"n":840,"o":29.77,"t":"2026-10-08T17:45:00Z","v":36028,"vw":29.736235},{"c":29.77,"h":29.775,"l":29.69,"n":904,"o":29.71,"t":"2026-10-08T18:00:00Z","v":34585,"vw":29.743203},{"c":29.72,"h":29.8,"l":29.715,"n":522,"o":29.765,"t":"2026-10-08T18:15:00Z","v":23272,"vw":29.750467},{"c":29.74,"h":29.76,"l":29.7,"n":607,"o":29.72,"t":"2026-10-08T18:30:00Z","v":23247,"vw":29.728591},{"c":29.74,"h":29.78,"l":29.73,"n":552,"o":29.75,"t":"2026-10-08T18:45:00Z","v":22379,"vw":29.76238},{"c":29.73,"h":29.745,"l":29.67,"n":564,"o":29.74,"t":"2026-10-08T19:00:00Z","v":17845,"vw":29.716132},{"c":29.705,"h":29.72,"l":29.65,"n":1142,"o":29.72,"t":"2026-10-08T19:15:00Z","v":62552,"vw":29.685237},{"c":29.695,"h":29.71,"l":29.635,"n":1078,"o":29.7,"t":"2026-10-08T19:30:00Z","v":43534,"vw":29.671957},{"c":29.75,"h":29.835,"l":29.695,"n":2766,"o":29.695,"t":"2026-10-08T19:45:00Z","v":158551,"vw":29.765588},{"c":29.9,"h":29.9,"l":29.74,"n":45,"o":29.74,"t":"2026-10-08T20:00:00Z","v":169395,"vw":29.740441},{"c":29.425,"h":29.75,"l":29.355,"n":172,"o":29.58,"t":"2026-10-09T13:30:00Z","v":13248,"vw":29.596764},{"c":29.43,"h":29.455,"l":29.325,"n":274,"o":29.435,"t":"2026-10-09T13:45:00Z","v":9130,"vw":29.409281},{"c":29.42,"h":29.48,"l":29.38,"n":373,"o":29.42,"t":"2026-10-09T14:00:00Z","v":12423,"vw":29.423867},{"c":29.48,"h":29.48,"l":29.4,"n":551,"o":29.4,"t":"2026-10-09T14:15:00Z","v":29482,"vw":29.447906},{"c":29.43,"h":29.48,"l":29.39,"n":426,"o":29.48,"t":"2026-10-09T14:30:00Z","v":21643,"vw":29.415843},{"c":29.44,"h":29.48,"l":29.43,"n":493,"o":29.43,"t":"2026-10-09T14:45:00Z","v":17141,"vw":29.450038},{"c":29.47,"h":29.505,"l":29.44,"n":443,"o":29.45,"t":"2026-10-09T15:00:00Z","v":18682,"vw":29.464674},{"c":29.425,"h":29.5,"l":29.425,"n":406,"o":29.47,"t":"2026-10-09T15:15:00Z","v":15671,"vw":29.471061},{"c":29.44,"h":29.44,"l":29.36,"n":457,"o":29.425,"t":"2026-10-09T15:30:00Z","v":19668,"vw":29.415487},{"c":29.43,"h":29.45,"l":29.41,"n":366,"o":29.435,"t":"2026-10-09T15:45:00Z","v":12960,"vw":29.43134},{"c":29.45,"h":29.45,"l":29.42,"n":340,"o":29.44,"t":"2026-10-09T16:00:00Z","v":13012,"vw":29.434758},{"c":29.45,"h":29.49,"l":29.44,"n":378,"o":29.46,"t":"2026-10-09T16:15:00Z","v":13024,"vw":29.468943},{"c":29.4851,"h":29.4851,"l":29.445,"n":204,"o":29.445,"t":"2026-10-09T16:30:00Z","v":6604,"vw":29.465028},{"c":29.465,"h":29.49,"l":29.45,"n":356,"o":29.48,"t":"2026-10-09T16:45:00Z","v":11698,"vw":29.469317},{"c":29.455,"h":29.48,"l":29.44,"n":339,"o":29.465,"t":"2026-10-09T17:00:00Z","v":11727,"vw":29.463467},{"c":29.485,"h":29.505,"l":29.46,"n":393,"o":29.46,"t":"2026-10-09T17:15:00Z","v":14272,"vw":29.486842},{"c":29.49,"h":29.5,"l":29.465,"n":409,"o":29.485,"t":"2026-10-09T17:30:00Z","v":23967,"vw":29.480645},{"c":29.48,"h":29.485,"l":29.465,"n":314,"o":29.485,"t":"2026-10-09T17:45:00Z","v":10418,"vw":29.477833},{"c":29.425,"h":29.475,"l":29.425,"n":345,"o":29.475,"t":"2026-10-09T18:00:00Z","v":12514,"vw":29.450764},{"c":29.44,"h":29.44,"l":29.415,"n":364,"o":29.42,"t":"2026-10-09T18:15:00Z","v":12140,"vw":29.429386},{"c":29.48,"h":29.51,"l":29.395,"n":635,"o":29.43,"t":"2026-10-09T18:30:00Z","v":27160,"vw":29.461982},{"c":29.51,"h":29.515,"l":29.43,"n":1190,"o":29.49,"t":"2026-10-09T18:45:00Z","v":74238,"vw":29.474139},{"c":29.465,"h":29.515,"l":29.465,"n":408,"o":29.51,"t":"2026-10-09T19:00:00Z","v":13419,"vw":29.499616},{"c":29.47,"h":29.48,"l":29.44,"n":534,"o":29.46,"t":"2026-10-09T19:15:00Z","v":17294,"vw":29.460464},{"c":29.405,"h":29.46,"l":29.405,"n":728,"o":29.46,"t":"2026-10-09T19:30:00Z","v":24786,"vw":29.427664},{"c":29.45,"h":29.47,"l":29.36,"n":2358,"o":29.41,"t":"2026-10-09T19:45:00Z","v":123290,"vw":29.437174},{"c":29.43,"h":29.43,"l":29.43,"n":34,"o":29.43,"t":"2026-10-09T20:00:00Z","v":198769,"vw":29.43},{"c":29.39,"h":29.39,"l":29.39,"n":1,"o":29.39,"t":"2026-10-12T08:00:00Z","v":100,"vw":29.39},{"c":29.48,"h":29.54,"l":29.42,"n":206,"o":29.48,"t":"2026-10-12T13:30:00Z","v":19373,"vw":29.452447},{"c":29.38,"h":29.52,"l":29.34,"n":228,"o":29.47,"t":"2026-10-12T13:45:00Z","v":9753,"vw":29.446173},{"c":29.4,"h":29.44,"l":29.37,"n":308,"o":29.4,"t":"2026-10-12T14:00:00Z","v":13773,"vw":29.407331},{"c":29.4205,"h":29.46,"l":29.37,"n":288,"o":29.38,"t":"2026-10-12T14:15:00Z","v":13098,"vw":29.406223},{"c":29.42,"h":29.45,"l":29.4,"n":319,"o":29.435,"t":"2026-10-12T14:30:00Z","v":10003,"vw":29.423308},{"c":29.48,"h":29.49,"l":29.43,"n":324,"o":29.435,"t":"2026-10-12T14:45:00Z","v":12593,"vw":29.459143},{"c":29.48,"h":29.49,"l":29.415,"n":442,"o":29.48,"t":"2026-10-12T15:00:00Z","v":16734,"vw":29.465641},{"c":29.53,"h":29.53,"l":29.475,"n":314,"o":29.48,"t":"2026-10-12T15:15:00Z","v":15198,"vw":29.498076},{"c":29.56,"h":29.56,"l":29.525,"n":283,"o":29.525,"t":"2026-10-12T15:30:00Z","v":10733,"vw":29.545988},{"c":29.52,"h":29.55,"l":29.52,"n":231,"o":29.55,"t":"2026-10-12T15:45:00Z","v":9606,"vw":29.53083},{"c":29.535,"h":29.545,"l":29.52,"n":235,"o":29.53,"t":"2026-10-12T16:00:00Z","v":6914,"vw":29.530811},{"c":29.56,"h":29.58,"l":29.54,"n":365,"o":29.54,"t":"2026-10-12T16:15:00Z","v":12207,"vw":29.560649},{"c":29.58,"h":29.6,"l":29.56,"n":304,"o":29.56,"t":"2026-10-12T16:30:00Z","v":15244,"vw":29.581438},{"c":29.61,"h":29.6199,"l":29.58,"n":364,"o":29.58,"t":"2026-10-12T16:45:00Z","v":17283,"vw":29.597477},{"c":29.63,"h":29.63,"l":29.595,"n":169,"o":29.61,"t":"2026-10-12T17:00:00Z","v":6952,"vw":29.612893},{"c":29.625,"h":29.655,"l":29.61,"n":281,"o":29.62,"t":"2026-10-12T17:15:00Z","v":11356,"vw":29.631228},{"c":29.64,"h":29.645,"l":29.615,"n":234,"o":29.625,"t":"2026-10-12T17:30:00Z","v":8788,"vw":29.630612},{"c":29.665,"h":29.67,"l":29.63,"n":226,"o":29.64,"t":"2026-10-12T17:45:00Z","v":8728,"vw":29.658708},{"c":29.61,"h":29.67,"l":29.61,"n":272,"o":29.665,"t":"2026-10-12T18:00:00Z","v":10267,"vw":29.631886},{"c":29.65,"h":29.65,"l":29.61,"n":496,"o":29.615,"t":"2026-10-12T18:15:00Z","v":27093,"vw":29.627017},{"c":29.665,"h":29.67,"l":29.655,"n":153,"o":29.66,"t":"2026-10-12T18:30:00Z","v":7052,"vw":29.661925},{"c":29.66,"h":29.665,"l":29.645,"n":401,"o":29.66,"t":"2026-10-12T18:45:00Z","v":19023,"vw":29.654096},{"c":29.645,"h":29.6665,"l":29.63,"n":543,"o":29.65,"t":"2026-10-12T19:00:00Z","v":20870,"vw":29.651029},{"c":29.63,"h":29.65,"l":29.605,"n":587,"o":29.65,"t":"2026-10-12T19:15:00Z","v":21646,"vw":29.630353},{"c":29.54,"h":29.62,"l":29.54,"n":589,"o":29.62,"t":"2026-10-12T19:30:00Z","v":23305,"vw":29.578217},{"c":29.5,"h":29.54,"l":29.455,"n":2258,"o":29.54,"t":"2026-10-12T19:45:00Z","v":118565,"vw":29.490892},{"c":29.51,"h":29.51,"l":29.45,"n":32,"o":29.51,"t":"2026-10-12T20:00:00Z","v":152431,"vw":29.5091},{"c":29.57,"h":29.57,"l":29.57,"n":3,"o":29.57,"t":"2026-10-13T10:00:00Z","v":160,"vw":29.57},{"c":29.44,"h":29.44,"l":29.44,"n":1,"o":29.44,"t":"2026-10-13T10:45:00Z","v":125,"vw":29.44},{"c":29.63,"h":29.87,"l":29.58,"n":234,"o":29.7,"t":"2026-10-13T13:30:00Z","v":23832,"vw":29.700177},{"c":29.37,"h":29.63,"l":29.35,"n":209,"o":29.61,"t":"2026-10-13T13:45:00Z","v":5622,"vw":29.490614},{"c":29.29,"h":29.36,"l":29.25,"n":262,"o":29.355,"t":"2026-10-13T14:00:00Z","v":10440,"vw":29.298306},{"c":29.42,"h":29.42,"l":29.285,"n":208,"o":29.285,"t":"2026-10-13T14:15:00Z","v":6279,"vw":29.354459},{"c":29.36,"h":29.425,"l":29.35,"n":237,"o":29.425,"t":"2026-10-13T14:30:00Z","v":7519,"vw":29.371355},{"c":29.35,"h":29.39,"l":29.35,"n":310,"o":29.36,"t":"2026-10-13T14:45:00Z","v":12457,"vw":29.364122},{"c":29.37,"h":29.41,"l":29.34,"n":331,"o":29.34,"t":"2026-10-13T15:00:00Z","v":10058,"vw":29.372148},{"c":29.4,"h":29.42,"l":29.37,"n":284,"o":29.3774,"t":"2026-10-13T15:15:00Z","v":11782,"vw":29.385718},{"c":29.4,"h":29.41,"l":29.39,"n":378,"o":29.39,"t":"2026-10-13T15:30:00Z","v":13452,"vw":29.401528},{"c":29.31,"h":29.39,"l":29.31,"n":258,"o":29.39,"t":"2026-10-13T15:45:00Z","v":11010,"vw":29.327514},{"c":29.24,"h":29.31,"l":29.23,"n":279,"o":29.31,"t":"2026-10-13T16:00:00Z","v":10857,"vw":29.277944},{"c":29.27,"h":29.295,"l":29.245,"n":342,"o":29.26,"t":"2026-10-13T16:15:00Z","v":12580,"vw":29.272866},{"c":29.27,"h":29.28,"l":29.25,"n":310,"o":29.27,"t":"2026-10-13T16:30:00Z","v":12108,"vw":29.262173},{"c":29.29,"h":29.312,"l":29.25,"n":315,"o":29.2604,"t":"2026-10-13T16:45:00Z","v":11294,"vw":29.285394},{"c":29.28,"h":29.3,"l":29.25,"n":247,"o":29.28,"t":"2026-10-13T17:00:00Z","v":8196,"vw":29.282353},{"c":29.305,"h":29.31,"l":29.28,"n":312,"o":29.28,"t":"2026-10-13T17:15:00Z","v":10366,"vw":29.294629},{"c":29.33,"h":29.33,"l":29.3,"n":230,"o":29.31,"t":"2026-10-13T17:30:00Z","v":7207,"vw":29.312761},{"c":29.255,"h":29.325,"l":29.25,"n":312,"o":29.325,"t":"2026-10-13T17:45:00Z","v":12302,"vw":29.270885},{"c":29.29,"h":29.32,"l":29.235,"n":603,"o":29.26,"t":"2026-10-13T18:00:00Z","v":22178,"vw":29.292982},{"c":29.35,"h":29.35,"l":29.285,"n":524,"o":29.29,"t":"2026-10-13T18:15:00Z","v":18186,"vw":29.315484},{"c":29.385,"h":29.385,"l":29.335,"n":421,"o":29.36,"t":"2026-10-13T18:30:00Z","v":16261,"vw":29.354827},{"c":29.425,"h":29.425,"l":29.389,"n":418,"o":29.39,"t":"2026-10-13T18:45:00Z","v":12177,"vw":29.402665},{"c":29.43,"h":29.445,"l":29.415,"n":459,"o":29.43,"t":"2026-10-13T19:00:00Z","v":16651,"vw":29.431347},{"c":29.4001,"h":29.44,"l":29.4001,"n":476,"o":29.43,"t":"2026-10-13T19:15:00Z","v":19588,"vw":29.427103},{"c":29.41,"h":29.47,"l":29.4,"n":781,"o":29.4,"t":"2026-10-13T19:30:00Z","v":32431,"vw":29.435365},{"c":29.33,"h":29.445,"l":29.33,"n":2154,"o":29.415,"t":"2026-10-13T19:45:00Z","v":114701,"vw":29.38228},{"c":29.34,"h":29.34,"l":29.34,"n":42,"o":29.34,"t":"2026-10-13T20:00:00Z","v":151007,"vw":29.34},{"c":28.66,"h":29.12,"l":28.66,"n":9,"o":29.05,"t":"2026-10-14T12:30:00Z","v":526,"vw":28.96067},{"c":28.88,"h":28.94,"l":28.81,"n":178,"o":28.87,"t":"2026-10-14T13:30:00Z","v":13425,"vw":28.852009},{"c":28.83,"h":28.915,"l":28.8,"n":655,"o":28.87,"t":"2026-10-14T13:45:00Z","v":25549,"vw":28.845999},{"c":28.84,"h":28.88,"l":28.8,"n":504,"o":28.82,"t":"2026-10-14T14:00:00Z","v":18003,"vw":28.836723},{"c":29.01,"h":29.02,"l":28.83,"n":483,"o":28.84,"t":"2026-10-14T14:15:00Z","v":17688,"vw":28.89249},{"c":29.06,"h":29.09,"l":28.98,"n":625,"o":29.03,"t":"2026-10-14T14:30:00Z","v":21888,"vw":29.021452},{"c":29.05,"h":29.09,"l":29.01,"n":410,"o":29.06,"t":"2026-10-14T14:45:00Z","v":13484,"vw":29.047861},{"c":29.02,"h":29.06,"l":29,"n":468,"o":29.06,"t":"2026-10-14T15:00:00Z","v":14694,"vw":29.016334},{"c":29.12,"h":29.12,"l":29.02,"n":311,"o":29.04,"t":"2026-10-14T15:15:00Z","v":14847,"vw":29.072132},{"c":29.14,"h":29.21,"l":29.13,"n":382,"o":29.13,"t":"2026-10-14T15:30:00Z","v":16598,"vw":29.173912},{"c":29.15,"h":29.1938,"l":29.15,"n":281,"o":29.16,"t":"2026-10-14T15:45:00Z","v":8628,"vw":29.169283},{"c":29.09,"h":29.15,"l":29.075,"n":342,"o":29.15,"t":"2026-10-14T16:00:00Z","v":10654,"vw":29.100383},{"c":29.11,"h":29.11,"l":29.05,"n":355,"o":29.08,"t":"2026-10-14T16:15:00Z","v":15642,"vw":29.06737},{"c":29.085,"h":29.15,"l":29.085,"n":370,"o":29.12,"t":"2026-10-14T16:30:00Z","v":16810,"vw":29.109216},{"c":29.05,"h":29.09,"l":29.045,"n":369,"o":29.09,"t":"2026-10-14T16:45:00Z","v":25343,"vw":29.067784},{"c":29.015,"h":29.065,"l":29,"n":367,"o":29.06,"t":"2026-10-14T17:00:00Z","v":21104,"vw":29.015263},{"c":29.035,"h":29.06,"l":29.005,"n":345,"o":29.005,"t":"2026-10-14T17:15:00Z","v":13665,"vw":29.036097},{"c":28.96,"h":29.03,"l":28.955,"n":423,"o":29.03,"t":"2026-10-14T17:30:00Z","v":19458,"vw":29.002201},{"c":28.95,"h":28.99,"l":28.925,"n":642,"o":28.955,"t":"2026-10-14T17:45:00Z","v":51538,"vw":28.954945},{"c":28.945,"h":28.95,"l":28.91,"n":364,"o":28.945,"t":"2026-10-14T18:00:00Z","v":16428,"vw":28.925031},{"c":28.94,"h":28.98,"l":28.92,"n":449,"o":28.95,"t":"2026-10-14T18:15:00Z","v":24592,"vw":28.953492},{"c":28.96,"h":28.97,"l":28.895,"n":595,"o":28.93,"t":"2026-10-14T18:30:00Z","v":39225,"vw":28.944402},{"c":28.92,"h":28.95,"l":28.915,"n":434,"o":28.95,"t":"2026-10-14T18:45:00Z","v":25213,"vw":28.9322},{"c":28.98,"h":28.98,"l":28.9,"n":1157,"o":28.915,"t":"2026-10-14T19:00:00Z","v":79617,"vw":28.944802},{"c":28.96,"h":28.99,"l":28.93,"n":703,"o":28.99,"t":"2026-10-14T19:15:00Z","v":30482,"vw":28.952083},{"c":28.88,"h":28.96,"l":28.855,"n":983,"o":28.96,"t":"2026-10-14T19:30:00Z","v":48810,"vw":28.894934},{"c":28.93,"h":28.94,"l":28.87,"n":2888,"o":28.875,"t":"2026-10-14T19:45:00Z","v":171813,"vw":28.90555},{"c":28.91,"h":28.91,"l":28.91,"n":55,"o":28.91,"t":"2026-10-14T20:00:00Z","v":186232,"vw":28.91},{"c":29.2,"h":29.2,"l":29.2,"n":6,"o":29.2,"t":"2026-10-15T13:15:00Z","v":205,"vw":29.2},{"c":28.93,"h":29.25,"l":28.93,"n":632,"o":29.25,"t":"2026-10-15T13:30:00Z","v":47324,"vw":29.059085},{"c":29.23,"h":29.28,"l":28.9,"n":712,"o":28.9,"t":"2026-10-15T13:45:00Z","v":46429,"vw":29.206939},{"c":29.28,"h":29.32,"l":29.15,"n":958,"o":29.23,"t":"2026-10-15T14:00:00Z","v":49097,"vw":29.235622},{"c":29.36,"h":29.38,"l":29.24,"n":709,"o":29.29,"t":"2026-10-15T14:15:00Z","v":32398,"vw":29.303789},{"c":29.535,"h":29.58,"l":29.37,"n":929,"o":29.37,"t":"2026-10-15T14:30:00Z","v":66109,"vw":29.458553},{"c":29.43,"h":29.52,"l":29.4,"n":758,"o":29.52,"t":"2026-10-15T14:45:00Z","v":38529,"vw":29.450147},{"c":29.3,"h":29.46,"l":29.285,"n":617,"o":29.43,"t":"2026-10-15T15:00:00Z","v":26928,"vw":29.374718},{"c":29.25,"h":29.3,"l":29.22,"n":414,"o":29.3,"t":"2026-10-15T15:15:00Z","v":20063,"vw":29.261509},{"c":29.3,"h":29.32,"l":29.25,"n":413,"o":29.25,"t":"2026-10-15T15:30:00Z","v":21135,"vw":29.285501},{"c":29.285,"h":29.325,"l":29.23,"n":385,"o":29.291597,"t":"2026-10-15T15:45:00Z","v":15107,"vw":29.266752},{"c":29.27,"h":29.285,"l":29.23,"n":399,"o":29.27,"t":"2026-10-15T16:00:00Z","v":18676,"vw":29.260026},{"c":29.29,"h":29.295,"l":29.245,"n":368,"o":29.28,"t":"2026-10-15T16:15:00Z","v":13056,"vw":29.274746},{"c":29.29,"h":29.33,"l":29.275,"n":484,"o":29.295,"t":"2026-10-15T16:30:00Z","v":29074,"vw":29.306906},{"c":29.31,"h":29.31,"l":29.27,"n":375,"o":29.29,"t":"2026-10-15T16:45:00Z","v":15581,"vw":29.283232},{"c":29.35,"h":29.36,"l":29.31,"n":367,"o":29.335,"t":"2026-10-15T17:00:00Z","v":11328,"vw":29.338989},{"c":29.39,"h":29.39,"l":29.335,"n":323,"o":29.35,"t":"2026-10-15T17:15:00Z","v":13707,"vw":29.3573},{"c":29.36,"h":29.42,"l":29.36,"n":432,"o":29.395,"t":"2026-10-15T17:30:00Z","v":18000,"vw":29.397649},{"c":29.315,"h":29.38,"l":29.31,"n":547,"o":29.36,"t":"2026-10-15T17:45:00Z","v":32675,"vw":29.343361},{"c":29.33,"h":29.345,"l":29.315,"n":360,"o":29.32,"t":"2026-10-15T18:00:00Z","v":14162,"vw":29.328527},{"c":29.345,"h":29.365,"l":29.32,"n":397,"o":29.33,"t":"2026-10-15T18:15:00Z","v":16140,"vw":29.343837},{"c":29.26,"h":29.35,"l":29.25,"n":509,"o":29.345,"t":"2026-10-15T18:30:00Z","v":22312,"vw":29.28985},{"c":29.29,"h":29.315,"l":29.26,"n":567,"o":29.26,"t":"2026-10-15T18:45:00Z","v":29805,"vw":29.292964},{"c":29.365,"h":29.37,"l":29.295,"n":661,"o":29.295,"t":"2026-10-15T19:00:00Z","v":31311,"vw":29.32786},{"c":29.36,"h":29.39,"l":29.34,"n":610,"o":29.365,"t":"2026-10-15T19:15:00Z","v":27838,"vw":29.366142},{"c":29.325,"h":29.415,"l":29.32,"n":1154,"o":29.35,"t":"2026-10-15T19:30:00Z","v":69300,"vw":29.368489},{"c":29.43,"h":29.48,"l":29.24,"n":3197,"o":29.33,"t":"2026-10-15T19:45:00Z","v":240956,"vw":29.402824},{"c":29.45,"h":29.45,"l":29.45,"n":45,"o":29.45,"t":"2026-10-15T20:00:00Z","v":297622,"vw":29.45},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-15T22:45:00Z","v":100,"vw":30},{"c":29.9,"h":29.9,"l":29.9,"n":4,"o":29.9,"t":"2026-10-16T11:00:00Z","v":956,"vw":29.9},{"c":29.675,"h":29.82,"l":29.34,"n":901,"o":29.45,"t":"2026-10-16T13:30:00Z","v":160421,"vw":29.667046},{"c":29.52,"h":29.7,"l":29.5,"n":1043,"o":29.68,"t":"2026-10-16T13:45:00Z","v":127350,"vw":29.635406},{"c":29.385,"h":29.56,"l":29.385,"n":575,"o":29.505,"t":"2026-10-16T14:00:00Z","v":17234,"vw":29.473777},{"c":29.5,"h":29.53,"l":29.375,"n":571,"o":29.375,"t":"2026-10-16T14:15:00Z","v":26786,"vw":29.463105},{"c":29.57,"h":29.64,"l":29.475,"n":1462,"o":29.5,"t":"2026-10-16T14:30:00Z","v":132067,"vw":29.568042},{"c":29.555,"h":29.635,"l":29.5,"n":723,"o":29.61,"t":"2026-10-16T14:45:00Z","v":36683,"vw":29.531901},{"c":29.62,"h":29.65,"l":29.555,"n":387,"o":29.555,"t":"2026-10-16T15:00:00Z","v":13680,"vw":29.614618},{"c":29.545,"h":29.66,"l":29.545,"n":384,"o":29.64,"t":"2026-10-16T15:15:00Z","v":16308,"vw":29.616787},{"c":29.505,"h":29.59,"l":29.495,"n":508,"o":29.55,"t":"2026-10-16T15:30:00Z","v":29848,"vw":29.526586},{"c":29.44,"h":29.525,"l":29.43,"n":1192,"o":29.5,"t":"2026-10-16T15:45:00Z","v":61976,"vw":29.491555},{"c":29.29,"h":29.46,"l":29.29,"n":340,"o":29.46,"t":"2026-10-16T16:00:00Z","v":12726,"vw":29.37597},{"c":29.245,"h":29.29,"l":29.24,"n":324,"o":29.29,"t":"2026-10-16T16:15:00Z","v":10917,"vw":29.268127},{"c":29.33,"h":29.33,"l":29.215,"n":545,"o":29.25,"t":"2026-10-16T16:30:00Z","v":27751,"vw":29.270965},{"c":29.3,"h":29.335,"l":29.25,"n":358,"o":29.335,"t":"2026-10-16T16:45:00Z","v":13611,"vw":29.286539},{"c":29.155,"h":29.3,"l":29.145,"n":466,"o":29.3,"t":"2026-10-16T17:00:00Z","v":18194,"vw":29.228895},{"c":29.2,"h":29.205,"l":29.105,"n":374,"o":29.15,"t":"2026-10-16T17:15:00Z","v":14565,"vw":29.134543},{"c":29.25,"h":29.275,"l":29.18,"n":495,"o":29.2,"t":"2026-10-16T17:30:00Z","v":17525,"vw":29.210485},{"c":29.21,"h":29.255,"l":29.2,"n":366,"o":29.245,"t":"2026-10-16T17:45:00Z","v":15042,"vw":29.228828},{"c":29.255,"h":29.255,"l":29.175,"n":359,"o":29.2,"t":"2026-10-16T18:00:00Z","v":11251,"vw":29.214837},{"c":29.225,"h":29.26,"l":29.21,"n":384,"o":29.26,"t":"2026-10-16T18:15:00Z","v":15151,"vw":29.24007},{"c":29.16,"h":29.21,"l":29.16,"n":443,"o":29.21,"t":"2026-10-16T18:30:00Z","v":20262,"vw":29.192891},{"c":29.18,"h":29.21,"l":29.13,"n":381,"o":29.16,"t":"2026-10-16T18:45:00Z","v":15907,"vw":29.174785},{"c":29.2,"h":29.29,"l":29.17,"n":732,"o":29.18,"t":"2026-10-16T19:00:00Z","v":37942,"vw":29.224518},{"c":29.21,"h":29.23,"l":29.15,"n":735,"o":29.22,"t":"2026-10-16T19:15:00Z","v":30338,"vw":29.189095},{"c":29.26,"h":29.29,"l":29.175,"n":1071,"o":29.2,"t":"2026-10-16T19:30:00Z","v":58339,"vw":29.235522},{"c":29.15,"h":29.282,"l":29.03,"n":3025,"o":29.27,"t":"2026-10-16T19:45:00Z","v":228985,"vw":29.147776},{"c":29.15,"h":29.15,"l":29.15,"n":40,"o":29.15,"t":"2026-10-16T20:00:00Z","v":331438,"vw":29.15},{"c":28.81,"h":29.08,"l":28.7828,"n":195,"o":29,"t":"2026-10-19T13:30:00Z","v":17946,"vw":28.985044},{"c":28.73,"h":28.835,"l":28.69,"n":421,"o":28.785,"t":"2026-10-19T13:45:00Z","v":16933,"vw":28.744397},{"c":28.75,"h":28.8,"l":28.72,"n":268,"o":28.74,"t":"2026-10-19T14:00:00Z","v":9660,"vw":28.762958},{"c":28.715,"h":28.76,"l":28.69,"n":417,"o":28.74,"t":"2026-10-19T14:15:00Z","v":11719,"vw":28.717718},{"c":28.59,"h":28.7,"l":28.57,"n":389,"o":28.7,"t":"2026-10-19T14:30:00Z","v":11800,"vw":28.632047},{"c":28.5,"h":28.6,"l":28.495,"n":643,"o":28.56,"t":"2026-10-19T14:45:00Z","v":23626,"vw":28.558629},{"c":28.63,"h":28.635,"l":28.475,"n":567,"o":28.51,"t":"2026-10-19T15:00:00Z","v":24421,"vw":28.559979},{"c":28.49,"h":28.62,"l":28.48,"n":576,"o":28.62,"t":"2026-10-19T15:15:00Z","v":22582,"vw":28.547008},{"c":28.56,"h":28.57,"l":28.5,"n":544,"o":28.5,"t":"2026-10-19T15:30:00Z","v":22843,"vw":28.53623},{"c":28.47,"h":28.56,"l":28.47,"n":460,"o":28.56,"t":"2026-10-19T15:45:00Z","v":14097,"vw":28.515802},{"c":28.44,"h":28.495,"l":28.43,"n":493,"o":28.47,"t":"2026-10-19T16:00:00Z","v":20900,"vw":28.460684},{"c":28.5,"h":28.505,"l":28.43,"n":635,"o":28.43,"t":"2026-10-19T16:15:00Z","v":26948,"vw":28.462099},{"c":28.545,"h":28.55,"l":28.495,"n":423,"o":28.505,"t":"2026-10-19T16:30:00Z","v":17504,"vw":28.518681},{"c":28.535,"h":28.54,"l":28.5001,"n":483,"o":28.535,"t":"2026-10-19T16:45:00Z","v":21649,"vw":28.521945},{"c":28.47,"h":28.545,"l":28.44,"n":570,"o":28.54,"t":"2026-10-19T17:00:00Z","v":26606,"vw":28.492973},{"c":28.51,"h":28.51,"l":28.47,"n":394,"o":28.47,"t":"2026-10-19T17:15:00Z","v":12603,"vw":28.490128},{"c":28.51,"h":28.53,"l":28.485,"n":678,"o":28.51,"t":"2026-10-19T17:30:00Z","v":43102,"vw":28.510701},{"c":28.505,"h":28.52,"l":28.49,"n":523,"o":28.51,"t":"2026-10-19T17:45:00Z","v":20072,"vw":28.502321},{"c":28.51,"h":28.52,"l":28.455,"n":586,"o":28.51,"t":"2026-10-19T18:00:00Z","v":23442,"vw":28.492527},{"c":28.43,"h":28.5,"l":28.43,"n":440,"o":28.5,"t":"2026-10-19T18:15:00Z","v":15605,"vw":28.46016},{"c":28.395,"h":28.4289,"l":28.39,"n":646,"o":28.4289,"t":"2026-10-19T18:30:00Z","v":28689,"vw":28.407773},{"c":28.365,"h":28.395,"l":28.365,"n":734,"o":28.39,"t":"2026-10-19T18:45:00Z","v":30573,"vw":28.377645},{"c":28.38,"h":28.385,"l":28.335,"n":871,"o":28.365,"t":"2026-10-19T19:00:00Z","v":43996,"vw":28.36333},{"c":28.39,"h":28.415,"l":28.365,"n":735,"o":28.38,"t":"2026-10-19T19:15:00Z","v":38780,"vw":28.392102},{"c":28.36,"h":28.395,"l":28.305,"n":928,"o":28.39,"t":"2026-10-19T19:30:00Z","v":54504,"vw":28.351332},{"c":28.42,"h":28.45,"l":28.345,"n":3148,"o":28.355,"t":"2026-10-19T19:45:00Z","v":261808,"vw":28.389939},{"c":28.37,"h":28.42,"l":28.24,"n":51,"o":28.42,"t":"2026-10-19T20:00:00Z","v":298758,"vw":28.419401},{"c":28.35,"h":28.35,"l":28.35,"n":2,"o":28.35,"t":"2026-10-19T20:30:00Z","v":200,"vw":28.35},{"c":28.925,"h":29,"l":28.1,"n":199,"o":28.41,"t":"2026-10-20T13:30:00Z","v":19474,"vw":28.661213},{"c":28.934,"h":29.02,"l":28.8,"n":554,"o":28.878,"t":"2026-10-20T13:45:00Z","v":30049,"vw":28.885569},{"c":28.77,"h":28.94,"l":28.74,"n":462,"o":28.93,"t":"2026-10-20T14:00:00Z","v":13888,"vw":28.826611},{"c":29.05,"h":29.07,"l":28.79,"n":435,"o":28.79,"t":"2026-10-20T14:15:00Z","v":14913,"vw":29.004586},{"c":28.885,"h":29.06,"l":28.855,"n":455,"o":29.055,"t":"2026-10-20T14:30:00Z","v":15231,"vw":28.946028},{"c":28.89,"h":28.97,"l":28.86,"n":531,"o":28.89,"t":"2026-10-20T14:45:00Z","v":20853,"vw":28.915637},{"c":28.71,"h":28.91,"l":28.675,"n":640,"o":28.89,"t":"2026-10-20T15:00:00Z","v":21425,"vw":28.793935},{"c":28.62,"h":28.745,"l":28.615,"n":345,"o":28.7156,"t":"2026-10-20T15:15:00Z","v":11328,"vw":28.701041},{"c":28.705,"h":28.725,"l":28.61,"n":411,"o":28.62,"t":"2026-10-20T15:30:00Z","v":14626,"vw":28.651167},{"c":28.59,"h":28.71,"l":28.59,"n":489,"o":28.71,"t":"2026-10-20T15:45:00Z","v":13646,"vw":28.646884},{"c":28.525,"h":28.615,"l":28.525,"n":407,"o":28.61,"t":"2026-10-20T16:00:00Z","v":14640,"vw":28.575968},{"c":28.52,"h":28.55,"l":28.51,"n":415,"o":28.54,"t":"2026-10-20T16:15:00Z","v":14344,"vw":28.528319},{"c":28.535,"h":28.57,"l":28.53,"n":400,"o":28.54,"t":"2026-10-20T16:30:00Z","v":14110,"vw":28.549915},{"c":28.555,"h":28.585,"l":28.52,"n":461,"o":28.53,"t":"2026-10-20T16:45:00Z","v":17562,"vw":28.555687},{"c":28.515,"h":28.555,"l":28.505,"n":410,"o":28.555,"t":"2026-10-20T17:00:00Z","v":17463,"vw":28.521443},{"c":28.555,"h":28.61,"l":28.515,"n":970,"o":28.515,"t":"2026-10-20T17:15:00Z","v":52717,"vw":28.574633},{"c":28.56,"h":28.59,"l":28.55,"n":443,"o":28.57,"t":"2026-10-20T17:30:00Z","v":18853,"vw":28.567312},{"c":28.53,"h":28.585,"l":28.52,"n":410,"o":28.57,"t":"2026-10-20T17:45:00Z","v":20678,"vw":28.552794},{"c":28.4908,"h":28.535,"l":28.405,"n":959,"o":28.53,"t":"2026-10-20T18:00:00Z","v":97392,"vw":28.473657},{"c":28.45,"h":28.5,"l":28.43,"n":460,"o":28.495,"t":"2026-10-20T18:15:00Z","v":23333,"vw":28.450088},{"c":28.43,"h":28.45,"l":28.41,"n":528,"o":28.45,"t":"2026-10-20T18:30:00Z","v":21737,"vw":28.433219},{"c":28.5,"h":28.5,"l":28.44,"n":509,"o":28.44,"t":"2026-10-20T18:45:00Z","v":13001,"vw":28.473911},{"c":28.55,"h":28.55,"l":28.49,"n":534,"o":28.515,"t":"2026-10-20T19:00:00Z","v":21437,"vw":28.518228},{"c":28.585,"h":28.59,"l":28.53,"n":517,"o":28.55,"t":"2026-10-20T19:15:00Z","v":20708,"vw":28.559668},{"c":28.625,"h":28.625,"l":28.535,"n":820,"o":28.585,"t":"2026-10-20T19:30:00Z","v":33366,"vw":28.569642},{"c":28.63,"h":28.67,"l":28.555,"n":4301,"o":28.625,"t":"2026-10-20T19:45:00Z","v":340047,"vw":28.625132},{"c":28.62,"h":28.62,"l":28.62,"n":35,"o":28.62,"t":"2026-10-20T20:00:00Z","v":193650,"vw":28.62},{"c":28.71,"h":28.71,"l":28.71,"n":2,"o":28.71,"t":"2026-10-21T08:00:00Z","v":146,"vw":28.71},{"c":28.5,"h":28.51,"l":28.5,"n":2,"o":28.51,"t":"2026-10-21T11:15:00Z","v":222,"vw":28.504505},{"c":28.626,"h":28.78,"l":28.59,"n":205,"o":28.76,"t":"2026-10-21T13:30:00Z","v":11869,"vw":28.683748},{"c":28.616,"h":28.77,"l":28.6,"n":515,"o":28.646,"t":"2026-10-21T13:45:00Z","v":24633,"vw":28.648303},{"c":28.46,"h":28.63,"l":28.41,"n":535,"o":28.6,"t":"2026-10-21T14:00:00Z","v":16970,"vw":28.542754},{"c":28.5,"h":28.5,"l":28.43,"n":618,"o":28.45,"t":"2026-10-21T14:15:00Z","v":29136,"vw":28.472251},{"c":28.53,"h":28.55,"l":28.47,"n":397,"o":28.51,"t":"2026-10-21T14:30:00Z","v":16032,"vw":28.51558},{"c":28.47,"h":28.56,"l":28.47,"n":315,"o":28.525,"t":"2026-10-21T14:45:00Z","v":13248,"vw":28.518192},{"c":28.37,"h":28.47,"l":28.37,"n":359,"o":28.47,"t":"2026-10-21T15:00:00Z","v":14725,"vw":28.410337},{"c":28.45,"h":28.45,"l":28.34,"n":477,"o":28.37,"t":"2026-10-21T15:15:00Z","v":18188,"vw":28.388313},{"c":28.44,"h":28.46,"l":28.39,"n":423,"o":28.46,"t":"2026-10-21T15:30:00Z","v":36154,"vw":28.43222},{"c":28.445,"h":28.48,"l":28.43,"n":311,"o":28.44,"t":"2026-10-21T15:45:00Z","v":10459,"vw":28.454729},{"c":28.4,"h":28.445,"l":28.37,"n":324,"o":28.44,"t":"2026-10-21T16:00:00Z","v":15224,"vw":28.410176},{"c":28.485,"h":28.485,"l":28.4,"n":423,"o":28.4,"t":"2026-10-21T16:15:00Z","v":19026,"vw":28.444499},{"c":28.54,"h":28.57,"l":28.485,"n":458,"o":28.49,"t":"2026-10-21T16:30:00Z","v":20344,"vw":28.516865},{"c":28.47,"h":28.53,"l":28.47,"n":353,"o":28.53,"t":"2026-10-21T16:45:00Z","v":15176,"vw":28.496389},{"c":28.445,"h":28.485,"l":28.445,"n":313,"o":28.48,"t":"2026-10-21T17:00:00Z","v":8156,"vw":28.474339},{"c":28.47,"h":28.495,"l":28.45,"n":336,"o":28.45,"t":"2026-10-21T17:15:00Z","v":9261,"vw":28.47603},{"c":28.44,"h":28.5,"l":28.44,"n":329,"o":28.47,"t":"2026-10-21T17:30:00Z","v":11800,"vw":28.475974},{"c":28.44,"h":28.48,"l":28.43,"n":356,"o":28.44,"t":"2026-10-21T17:45:00Z","v":13440,"vw":28.448169},{"c":28.39,"h":28.43,"l":28.38,"n":340,"o":28.43,"t":"2026-10-21T18:00:00Z","v":9699,"vw":28.407542},{"c":28.375,"h":28.4,"l":28.35,"n":324,"o":28.39,"t":"2026-10-21T18:15:00Z","v":10914,"vw":28.380433},{"c":28.395,"h":28.4,"l":28.37,"n":254,"o":28.37,"t":"2026-10-21T18:30:00Z","v":9127,"vw":28.386409},{"c":28.23,"h":28.395,"l":28.23,"n":747,"o":28.395,"t":"2026-10-21T18:45:00Z","v":50012,"vw":28.283223},{"c":28.2,"h":28.23,"l":28.15,"n":761,"o":28.22,"t":"2026-10-21T19:00:00Z","v":31644,"vw":28.196903},{"c":28.34,"h":28.34,"l":28.22,"n":679,"o":28.22,"t":"2026-10-21T19:15:00Z","v":22659,"vw":28.253291},{"c":28.32,"h":28.35,"l":28.27,"n":961,"o":28.35,"t":"2026-10-21T19:30:00Z","v":37251,"vw":28.309936},{"c":28.34,"h":28.38,"l":28.3,"n":2456,"o":28.33,"t":"2026-10-21T19:45:00Z","v":152360,"vw":28.338272},{"c":28.35,"h":28.35,"l":28.35,"n":42,"o":28.35,"t":"2026-10-21T20:00:00Z","v":189157,"vw":28.35},{"c":28.13,"h":28.13,"l":28.13,"n":4,"o":28.13,"t":"2026-10-22T09:00:00Z","v":342,"vw":28.13},{"c":28.77,"h":28.77,"l":28.2,"n":244,"o":28.2,"t":"2026-10-22T13:30:00Z","v":15756,"vw":28.438808},{"c":29,"h":29,"l":28.775,"n":341,"o":28.775,"t":"2026-10-22T13:45:00Z","v":11226,"vw":28.882781},{"c":29.04,"h":29.06,"l":28.955,"n":432,"o":29.05,"t":"2026-10-22T14:00:00Z","v":15538,"vw":29.007468},{"c":29.05,"h":29.16,"l":29.05,"n":362,"o":29.05,"t":"2026-10-22T14:15:00Z","v":13155,"vw":29.107868},{"c":29.02,"h":29.07,"l":28.92,"n":665,"o":29.05,"t":"2026-10-22T14:30:00Z","v":31925,"vw":29.003268},{"c":29.05,"h":29.05,"l":28.98,"n":676,"o":29.03,"t":"2026-10-22T14:45:00Z","v":19158,"vw":29.012519},{"c":29.095,"h":29.1,"l":28.985,"n":458,"o":29.035,"t":"2026-10-22T15:00:00Z","v":18465,"vw":29.0366},{"c":29.18,"h":29.22,"l":29.1,"n":982,"o":29.1,"t":"2026-10-22T15:15:00Z","v":49694,"vw":29.161928},{"c":29.23,"h":29.255,"l":29.185,"n":566,"o":29.195,"t":"2026-10-22T15:30:00Z","v":25150,"vw":29.210801},{"c":29.23,"h":29.255,"l":29.21,"n":414,"o":29.225,"t":"2026-10-22T15:45:00Z","v":16080,"vw":29.23468},{"c":29.24,"h":29.25,"l":29.21,"n":568,"o":29.235,"t":"2026-10-22T16:00:00Z","v":25830,"vw":29.233521},{"c":29.32,"h":29.35,"l":29.25,"n":376,"o":29.25,"t":"2026-10-22T16:15:00Z","v":17851,"vw":29.3114},{"c":29.28,"h":29.32,"l":29.28,"n":462,"o":29.31,"t":"2026-10-22T16:30:00Z","v":19998,"vw":29.298234},{"c":29.46,"h":29.46,"l":29.26,"n":483,"o":29.27,"t":"2026-10-22T16:45:00Z","v":20104,"vw":29.348454},{"c":29.39,"h":29.46,"l":29.38,"n":531,"o":29.45,"t":"2026-10-22T17:00:00Z","v":21797,"vw":29.417419},{"c":29.49,"h":29.49,"l":29.385,"n":540,"o":29.41,"t":"2026-10-22T17:15:00Z","v":23054,"vw":29.444718},{"c":29.55,"h":29.58,"l":29.485,"n":561,"o":29.49,"t":"2026-10-22T17:30:00Z","v":24442,"vw":29.535835},{"c":29.525,"h":29.56,"l":29.485,"n":575,"o":29.545,"t":"2026-10-22T17:45:00Z","v":19017,"vw":29.518075},{"c":29.51,"h":29.54,"l":29.48,"n":573,"o":29.525,"t":"2026-10-22T18:00:00Z","v":20590,"vw":29.506362},{"c":29.45,"h":29.54,"l":29.43,"n":709,"o":29.51,"t":"2026-10-22T18:15:00Z","v":33567,"vw":29.503363},{"c":29.45,"h":29.49,"l":29.41,"n":534,"o":29.455,"t":"2026-10-22T18:30:00Z","v":21578,"vw":29.445407},{"c":29.46,"h":29.49,"l":29.455,"n":502,"o":29.46,"t":"2026-10-22T18:45:00Z","v":19549,"vw":29.472551},{"c":29.47,"h":29.51,"l":29.455,"n":804,"o":29.465,"t":"2026-10-22T19:00:00Z","v":29657,"vw":29.486268},{"c":29.415,"h":29.47,"l":29.36,"n":784,"o":29.465,"t":"2026-10-22T19:15:00Z","v":34150,"vw":29.418575},{"c":29.435,"h":29.505,"l":29.405,"n":1063,"o":29.415,"t":"2026-10-22T19:30:00Z","v":56395,"vw":29.444171},{"c":29.43,"h":29.465,"l":29.395,"n":2623,"o":29.435,"t":"2026-10-22T19:45:00Z","v":187523,"vw":29.427902},{"c":29.44,"h":29.44,"l":29.44,"n":44,"o":29.44,"t":"2026-10-22T20:00:00Z","v":206164,"vw":29.44}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.3,"strike":44.82941528911028,"iv":1.8816881045837377,"gamma":0.022384257589057155,"theta":-0.09478561201689598,"vega":0.028725107474581582,"rho":0.005104414673719408,"breakevenPct":60.086329107032185},{"delta":0.35,"premium":2.3,"strike":37.98960023003823,"iv":1.4714015146270552,"gamma":0.030936136758486662,"theta":-0.07887425905865014,"vega":0.03053103340322921,"rho":0.006246849746071997,"breakevenPct":36.85326165094504},{"delta":0.4,"premium":1.8044285600204224,"strike":33.401382451678785,"iv":0.9503510156725736,"gamma":0.07738611743338164,"theta":-0.053360882429536134,"vega":0.03188044775098829,"rho":0.00770088689793479,"breakevenPct":19.58495588213044}],"put":[{"delta":0.15,"premium":2.45,"strike":18.03342816222179,"iv":2.6294766939321677,"gamma":0.010831515248909303,"theta":-0.08674034244149183,"vega":0.019234752680826157,"rho":-0.005448248282067029,"breakevenPct":47.06715977506185},{"delta":0.2,"premium":2.45,"strike":21.52668035624349,"iv":1.9963796622957912,"gamma":0.01720692637716014,"theta":-0.07858427564094762,"vega":0.0230748584981878,"rho":-0.0066266133998283015,"breakevenPct":35.20149335515119},{"delta":0.25,"premium":2.45,"strike":24.103544473669974,"iv":1.5807901930068056,"gamma":0.024726055818106857,"theta":-0.07025083607202035,"vega":0.026169978165740217,"rho":-0.007807874248649099,"breakevenPct":26.448558173675362},{"delta":0.3,"premium":2.45,"strike":25.68163634289682,"iv":1.3353308046802261,"gamma":0.03380686714991099,"theta":-0.0628574061321255,"vega":0.028053756549555376,"rho":-0.008992987496887138,"breakevenPct":21.088191770051562},{"delta":0.35,"premium":2.45,"strike":26.788030569892825,"iv":1.1643607844003794,"gamma":0.04366194551782946,"theta":-0.05602556918354163,"vega":0.029310950359384073,"rho":-0.010179999910832615,"breakevenPct":17.330059205527093},{"delta":0.4,"premium":2.45,"strike":27.894424796888828,"iv":0.9933907641205324,"gamma":0.053517023885747944,"theta":-0.04919373223495775,"vega":0.03056814416921277,"rho":-0.011367012324778093,"breakevenPct":13.571926641002623},{"delta":0.45,"premium":2.45,"strike":29.000819023884834,"iv":0.8224207438406858,"gamma":0.06337210225366642,"theta":-0.042361895286373887,"vega":0.03182533797904147,"rho":-0.012554024738723569,"breakevenPct":9.813794076478153},{"delta":0.5,"premium":2.519914429081859,"strike":30.09199266984455,"iv":0.6694714304114131,"gamma":0.07186793491051509,"theta":-0.036083680135954345,"vega":0.03283079892977902,"rho":-0.01379292662498092,"breakevenPct":6.344842932191943},{"delta":0.55,"premium":3.2414009998590627,"strike":31.041317105077713,"iv":0.6844672852641378,"gamma":0.06769618734561854,"theta":-0.03496497991623397,"vega":0.03149021886599197,"rho":-0.015515415877246846,"breakevenPct":5.570937142599691},{"delta":0.6,"premium":3.9628875706362656,"strike":31.990641540310875,"iv":0.6994631401168626,"gamma":0.06352443978072202,"theta":-0.03384627969651359,"vega":0.03014963880220493,"rho":-0.017237905129512766,"breakevenPct":4.797031353007441},{"delta":0.65,"premium":4.684374141413469,"strike":32.93996597554404,"iv":0.7144589949695873,"gamma":0.059352692215825474,"theta":-0.032727579476793216,"vega":0.028809058738417884,"rho":-0.018960394381778694,"breakevenPct":4.023125563415189},{"delta":0.7,"premium":5.405860712190671,"strike":33.8892904107772,"iv":0.729454849822312,"gamma":0.055180944650928945,"theta":-0.03160887925707284,"vega":0.027468478674630842,"rho":-0.020682883634044615,"breakevenPct":3.249219773822938},{"delta":0.75,"premium":6.127347282967876,"strike":34.838614846010366,"iv":0.7444507046750368,"gamma":0.0510091970860324,"theta":-0.030490179037352464,"vega":0.026127898610843796,"rho":-0.02240537288631054,"breakevenPct":2.4753139842306853},{"delta":0.8,"premium":9.911764705882359,"strike":38.698752228164,"iv":0.9595303030303033,"gamma":0.036096791443850244,"theta":-0.0343686274509804,"vega":0.023162923351158642,"rho":-0.026525427869900416,"breakevenPct":2.2181130357281273}]},"raw":{"call":[{"delta":0.3,"premium":2.3,"strike":44.82941528911028,"iv":1.8816881045837377,"gamma":0.022384257589057155,"theta":-0.09478561201689598,"vega":0.028725107474581582,"rho":0.005104414673719408,"breakevenPct":60.086329107032185},{"delta":0.35,"premium":2.3,"strike":37.98960023003823,"iv":1.4714015146270552,"gamma":0.030936136758486662,"theta":-0.07887425905865014,"vega":0.03053103340322921,"rho":0.006246849746071997,"breakevenPct":36.85326165094504},{"delta":0.4,"premium":1.8044285600204224,"strike":33.401382451678785,"iv":0.9503510156725736,"gamma":0.07738611743338164,"theta":-0.053360882429536134,"vega":0.03188044775098829,"rho":0.00770088689793479,"breakevenPct":19.58495588213044}],"put":[{"delta":0.15,"premium":2.45,"strike":18.03342816222179,"iv":2.6294766939321677,"gamma":0.010831515248909303,"theta":-0.08674034244149183,"vega":0.019234752680826157,"rho":-0.005448248282067029,"breakevenPct":47.06715977506185},{"delta":0.2,"premium":2.45,"strike":21.52668035624349,"iv":1.9963796622957912,"gamma":0.01720692637716014,"theta":-0.07858427564094762,"vega":0.0230748584981878,"rho":-0.0066266133998283015,"breakevenPct":35.20149335515119},{"delta":0.25,"premium":2.45,"strike":24.103544473669974,"iv":1.5807901930068056,"gamma":0.024726055818106857,"theta":-0.07025083607202035,"vega":0.026169978165740217,"rho":-0.007807874248649099,"breakevenPct":26.448558173675362},{"delta":0.3,"premium":2.45,"strike":25.68163634289682,"iv":1.3353308046802261,"gamma":0.03380686714991099,"theta":-0.0628574061321255,"vega":0.028053756549555376,"rho":-0.008992987496887138,"breakevenPct":21.088191770051562},{"delta":0.35,"premium":2.45,"strike":26.788030569892825,"iv":1.1643607844003794,"gamma":0.04366194551782946,"theta":-0.05602556918354163,"vega":0.029310950359384073,"rho":-0.010179999910832615,"breakevenPct":17.330059205527093},{"delta":0.4,"premium":2.45,"strike":27.894424796888828,"iv":0.9933907641205324,"gamma":0.053517023885747944,"theta":-0.04919373223495775,"vega":0.03056814416921277,"rho":-0.011367012324778093,"breakevenPct":13.571926641002623},{"delta":0.45,"premium":2.45,"strike":29.000819023884834,"iv":0.8224207438406858,"gamma":0.06337210225366642,"theta":-0.042361895286373887,"vega":0.03182533797904147,"rho":-0.012554024738723569,"breakevenPct":9.813794076478153},{"delta":0.5,"premium":2.519914429081859,"strike":30.09199266984455,"iv":0.6694714304114131,"gamma":0.07186793491051509,"theta":-0.036083680135954345,"vega":0.03283079892977902,"rho":-0.01379292662498092,"breakevenPct":6.344842932191943},{"delta":0.55,"premium":3.2414009998590627,"strike":31.041317105077713,"iv":0.6844672852641378,"gamma":0.06769618734561854,"theta":-0.03496497991623397,"vega":0.03149021886599197,"rho":-0.015515415877246846,"breakevenPct":5.570937142599691},{"delta":0.6,"premium":3.9628875706362656,"strike":31.990641540310875,"iv":0.6994631401168626,"gamma":0.06352443978072202,"theta":-0.03384627969651359,"vega":0.03014963880220493,"rho":-0.017237905129512766,"breakevenPct":4.797031353007441},{"delta":0.65,"premium":4.684374141413469,"strike":32.93996597554404,"iv":0.7144589949695873,"gamma":0.059352692215825474,"theta":-0.032727579476793216,"vega":0.028809058738417884,"rho":-0.018960394381778694,"breakevenPct":4.023125563415189},{"delta":0.7,"premium":5.405860712190671,"strike":33.8892904107772,"iv":0.729454849822312,"gamma":0.055180944650928945,"theta":-0.03160887925707284,"vega":0.027468478674630842,"rho":-0.020682883634044615,"breakevenPct":3.249219773822938},{"delta":0.75,"premium":6.127347282967876,"strike":34.838614846010366,"iv":0.7444507046750368,"gamma":0.0510091970860324,"theta":-0.030490179037352464,"vega":0.026127898610843796,"rho":-0.02240537288631054,"breakevenPct":2.4753139842306853},{"delta":0.8,"premium":9.911764705882359,"strike":38.698752228164,"iv":0.9595303030303033,"gamma":0.036096791443850244,"theta":-0.0343686274509804,"vega":0.023162923351158642,"rho":-0.026525427869900416,"breakevenPct":2.2181130357281273}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}