{"symbol":"ARKB","url":"https://intraalpha.com/companies/ARKB","capturedAt":"2026-10-22T21:06:27.487Z","state":"partial","quote":{"symbol":"ARKB","last_price":26.9,"prev_close":28,"regular_close":26.97,"change":-1.1,"change_pct":-3.9286,"regular_change":-1.03,"regular_change_pct":-3.6786,"extended_change":-0.07,"extended_change_pct":-0.2595,"bid":26.89,"ask":26.92,"bid_size":14000,"ask_size":16200,"volume":999165,"vwap":26.992993,"open":27.09,"high":27.17,"low":26.78,"close":26.97,"trade_count":4581,"last_trade_at":"2026-10-22T20:45:26.190844722Z","last_quote_at":"2026-10-22T21:06:17.800729889Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:21.759044739-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:04.605Z","bars":[{"c":26.88,"h":27.01,"l":26.81,"n":13,"o":26.81,"t":"2026-10-15T08:00:00Z","v":11652,"vw":26.981941},{"c":27.06,"h":27.06,"l":27.04,"n":2,"o":27.04,"t":"2026-10-15T08:05:00Z","v":600,"vw":27.053333},{"c":26.95,"h":26.95,"l":26.95,"n":2,"o":26.95,"t":"2026-10-15T09:10:00Z","v":500,"vw":26.95},{"c":26.82,"h":26.82,"l":26.82,"n":3,"o":26.82,"t":"2026-10-15T11:20:00Z","v":216,"vw":26.82},{"c":26.85,"h":26.85,"l":26.83,"n":7,"o":26.84,"t":"2026-10-15T11:25:00Z","v":1070,"vw":26.844434},{"c":26.86,"h":26.86,"l":26.86,"n":1,"o":26.86,"t":"2026-10-15T11:40:00Z","v":200,"vw":26.86},{"c":26.79,"h":26.79,"l":26.79,"n":1,"o":26.79,"t":"2026-10-15T12:05:00Z","v":250,"vw":26.79},{"c":26.83,"h":26.83,"l":26.82,"n":8,"o":26.83,"t":"2026-10-15T12:20:00Z","v":1400,"vw":26.828519},{"c":26.81,"h":26.81,"l":26.78,"n":6,"o":26.78,"t":"2026-10-15T12:35:00Z","v":1230,"vw":26.807561},{"c":26.83,"h":26.84,"l":26.83,"n":5,"o":26.84,"t":"2026-10-15T12:40:00Z","v":863,"vw":26.834944},{"c":26.77,"h":26.77,"l":26.77,"n":1,"o":26.77,"t":"2026-10-15T12:50:00Z","v":130,"vw":26.77},{"c":26.69,"h":26.7,"l":26.69,"n":5,"o":26.7,"t":"2026-10-15T12:55:00Z","v":505,"vw":26.698},{"c":26.64,"h":26.64,"l":26.64,"n":2,"o":26.64,"t":"2026-10-15T13:05:00Z","v":200,"vw":26.64},{"c":26.65,"h":26.65,"l":26.65,"n":1,"o":26.65,"t":"2026-10-15T13:15:00Z","v":500,"vw":26.65},{"c":26.62,"h":26.62,"l":26.61,"n":4,"o":26.61,"t":"2026-10-15T13:20:00Z","v":700,"vw":26.617277},{"c":26.58,"h":26.58,"l":26.58,"n":2,"o":26.58,"t":"2026-10-15T13:25:00Z","v":241,"vw":26.58},{"c":26.61,"h":26.64,"l":26.51,"n":151,"o":26.57,"t":"2026-10-15T13:30:00Z","v":20375,"vw":26.563663},{"c":26.71,"h":26.71,"l":26.54,"n":249,"o":26.6,"t":"2026-10-15T13:35:00Z","v":49637,"vw":26.622026},{"c":26.72,"h":26.74,"l":26.68,"n":301,"o":26.71,"t":"2026-10-15T13:40:00Z","v":58262,"vw":26.708102},{"c":26.62,"h":26.745,"l":26.59,"n":421,"o":26.725,"t":"2026-10-15T13:45:00Z","v":88746,"vw":26.657236},{"c":26.45,"h":26.61,"l":26.445,"n":255,"o":26.6,"t":"2026-10-15T13:50:00Z","v":76304,"vw":26.510865},{"c":26.56,"h":26.5785,"l":26.42,"n":175,"o":26.44,"t":"2026-10-15T13:55:00Z","v":51670,"vw":26.489723},{"c":26.67,"h":26.67,"l":26.53,"n":88,"o":26.545,"t":"2026-10-15T14:00:00Z","v":16281,"vw":26.563229},{"c":26.8,"h":26.805,"l":26.66,"n":150,"o":26.66,"t":"2026-10-15T14:05:00Z","v":38661,"vw":26.754721},{"c":26.85,"h":26.95,"l":26.83,"n":350,"o":26.83,"t":"2026-10-15T14:10:00Z","v":129088,"vw":26.901601},{"c":26.91,"h":26.91,"l":26.81,"n":121,"o":26.85,"t":"2026-10-15T14:15:00Z","v":45504,"vw":26.860302},{"c":26.9,"h":26.93,"l":26.86,"n":69,"o":26.93,"t":"2026-10-15T14:20:00Z","v":16587,"vw":26.896659},{"c":26.88,"h":26.92,"l":26.88,"n":41,"o":26.91,"t":"2026-10-15T14:25:00Z","v":7410,"vw":26.895696},{"c":26.91,"h":26.9103,"l":26.83,"n":76,"o":26.85,"t":"2026-10-15T14:30:00Z","v":20535,"vw":26.867798},{"c":26.97,"h":26.98,"l":26.88,"n":70,"o":26.905,"t":"2026-10-15T14:35:00Z","v":13075,"vw":26.92513},{"c":26.99,"h":27.02,"l":26.96,"n":55,"o":26.98,"t":"2026-10-15T14:40:00Z","v":7232,"vw":26.991479},{"c":27.07,"h":27.11,"l":26.97,"n":97,"o":27,"t":"2026-10-15T14:45:00Z","v":32702,"vw":27.061233},{"c":27.11,"h":27.11,"l":27.03,"n":73,"o":27.06,"t":"2026-10-15T14:50:00Z","v":16429,"vw":27.061919},{"c":27.11,"h":27.15,"l":27.07,"n":160,"o":27.11,"t":"2026-10-15T14:55:00Z","v":71163,"vw":27.116348},{"c":27.21,"h":27.21,"l":27.07,"n":144,"o":27.1,"t":"2026-10-15T15:00:00Z","v":39159,"vw":27.143387},{"c":27.2,"h":27.24,"l":27.15,"n":126,"o":27.23,"t":"2026-10-15T15:05:00Z","v":37648,"vw":27.187293},{"c":27.25,"h":27.26,"l":27.21,"n":85,"o":27.22,"t":"2026-10-15T15:10:00Z","v":20611,"vw":27.234796},{"c":27.245,"h":27.28,"l":27.23,"n":107,"o":27.25,"t":"2026-10-15T15:15:00Z","v":33055,"vw":27.247145},{"c":27.26,"h":27.27,"l":27.21,"n":59,"o":27.27,"t":"2026-10-15T15:20:00Z","v":13187,"vw":27.235722},{"c":27.27,"h":27.28,"l":27.23,"n":70,"o":27.27,"t":"2026-10-15T15:25:00Z","v":15586,"vw":27.263592},{"c":27.28,"h":27.28,"l":27.23,"n":69,"o":27.27,"t":"2026-10-15T15:30:00Z","v":20201,"vw":27.257341},{"c":27.31,"h":27.32,"l":27.27,"n":87,"o":27.29,"t":"2026-10-15T15:35:00Z","v":21244,"vw":27.290173},{"c":27.28,"h":27.36,"l":27.275,"n":101,"o":27.31,"t":"2026-10-15T15:40:00Z","v":16467,"vw":27.313735},{"c":27.285,"h":27.285,"l":27.245,"n":98,"o":27.28,"t":"2026-10-15T15:45:00Z","v":21867,"vw":27.260573},{"c":27.29,"h":27.305,"l":27.28,"n":37,"o":27.285,"t":"2026-10-15T15:50:00Z","v":6473,"vw":27.292474},{"c":27.305,"h":27.32,"l":27.305,"n":28,"o":27.31,"t":"2026-10-15T15:55:00Z","v":6063,"vw":27.312608},{"c":27.25,"h":27.29,"l":27.25,"n":65,"o":27.29,"t":"2026-10-15T16:00:00Z","v":25529,"vw":27.274256},{"c":27.33,"h":27.33,"l":27.28,"n":51,"o":27.28,"t":"2026-10-15T16:05:00Z","v":9982,"vw":27.30506},{"c":27.31,"h":27.33,"l":27.2999,"n":46,"o":27.33,"t":"2026-10-15T16:10:00Z","v":9713,"vw":27.315801},{"c":27.255,"h":27.31,"l":27.255,"n":44,"o":27.31,"t":"2026-10-15T16:15:00Z","v":14598,"vw":27.280903},{"c":27.23,"h":27.28,"l":27.23,"n":38,"o":27.25,"t":"2026-10-15T16:20:00Z","v":7311,"vw":27.256608},{"c":27.18,"h":27.245,"l":27.18,"n":88,"o":27.24,"t":"2026-10-15T16:25:00Z","v":15036,"vw":27.189598},{"c":27.17,"h":27.19,"l":27.14,"n":85,"o":27.185,"t":"2026-10-15T16:30:00Z","v":19049,"vw":27.165105},{"c":27.17,"h":27.2053,"l":27.17,"n":67,"o":27.175,"t":"2026-10-15T16:35:00Z","v":12712,"vw":27.183396},{"c":27.19,"h":27.19,"l":27.17,"n":27,"o":27.18,"t":"2026-10-15T16:40:00Z","v":6848,"vw":27.179851},{"c":27.22,"h":27.24,"l":27.21,"n":136,"o":27.21,"t":"2026-10-15T16:45:00Z","v":51014,"vw":27.224407},{"c":27.18,"h":27.22,"l":27.17,"n":31,"o":27.22,"t":"2026-10-15T16:50:00Z","v":8125,"vw":27.198889},{"c":27.2,"h":27.2,"l":27.165,"n":25,"o":27.165,"t":"2026-10-15T16:55:00Z","v":4224,"vw":27.185525},{"c":27.19,"h":27.2,"l":27.17,"n":25,"o":27.19,"t":"2026-10-15T17:00:00Z","v":3434,"vw":27.192479},{"c":27.22,"h":27.22,"l":27.19,"n":24,"o":27.2,"t":"2026-10-15T17:05:00Z","v":6418,"vw":27.202566},{"c":27.25,"h":27.25,"l":27.215,"n":14,"o":27.22,"t":"2026-10-15T17:10:00Z","v":3195,"vw":27.225119},{"c":27.35,"h":27.36,"l":27.255,"n":98,"o":27.26,"t":"2026-10-15T17:15:00Z","v":34884,"vw":27.319461},{"c":27.3,"h":27.34,"l":27.285,"n":39,"o":27.34,"t":"2026-10-15T17:20:00Z","v":8062,"vw":27.3261},{"c":27.275,"h":27.3099,"l":27.27,"n":40,"o":27.305,"t":"2026-10-15T17:25:00Z","v":7251,"vw":27.297463},{"c":27.28,"h":27.28,"l":27.265,"n":40,"o":27.28,"t":"2026-10-15T17:30:00Z","v":7567,"vw":27.274131},{"c":27.275,"h":27.295,"l":27.275,"n":18,"o":27.28,"t":"2026-10-15T17:35:00Z","v":2507,"vw":27.28582},{"c":27.31,"h":27.33,"l":27.28,"n":59,"o":27.28,"t":"2026-10-15T17:40:00Z","v":22239,"vw":27.313131},{"c":27.31,"h":27.32,"l":27.31,"n":30,"o":27.31,"t":"2026-10-15T17:45:00Z","v":4847,"vw":27.316971},{"c":27.3,"h":27.31,"l":27.3,"n":77,"o":27.31,"t":"2026-10-15T17:50:00Z","v":3951,"vw":27.302543},{"c":27.295,"h":27.3,"l":27.295,"n":11,"o":27.295,"t":"2026-10-15T17:55:00Z","v":1510,"vw":27.299072},{"c":27.25,"h":27.29,"l":27.25,"n":25,"o":27.29,"t":"2026-10-15T18:00:00Z","v":4165,"vw":27.277006},{"c":27.24,"h":27.27,"l":27.2301,"n":98,"o":27.25,"t":"2026-10-15T18:05:00Z","v":32824,"vw":27.253386},{"c":27.195,"h":27.235,"l":27.185,"n":42,"o":27.23,"t":"2026-10-15T18:10:00Z","v":12916,"vw":27.206797},{"c":27.19,"h":27.21,"l":27.19,"n":68,"o":27.2,"t":"2026-10-15T18:15:00Z","v":22173,"vw":27.2074},{"c":27.175,"h":27.19,"l":27.175,"n":14,"o":27.19,"t":"2026-10-15T18:20:00Z","v":2181,"vw":27.186111},{"c":27.22,"h":27.22,"l":27.185,"n":47,"o":27.185,"t":"2026-10-15T18:25:00Z","v":16413,"vw":27.204535},{"c":27.23,"h":27.24,"l":27.22,"n":25,"o":27.235,"t":"2026-10-15T18:30:00Z","v":10143,"vw":27.238069},{"c":27.235,"h":27.24,"l":27.235,"n":7,"o":27.24,"t":"2026-10-15T18:35:00Z","v":478,"vw":27.2375},{"c":27.2501,"h":27.26,"l":27.23,"n":24,"o":27.23,"t":"2026-10-15T18:40:00Z","v":5654,"vw":27.245347},{"c":27.26,"h":27.26,"l":27.255,"n":24,"o":27.26,"t":"2026-10-15T18:45:00Z","v":6002,"vw":27.259826},{"c":27.27,"h":27.27,"l":27.26,"n":17,"o":27.26,"t":"2026-10-15T18:50:00Z","v":2629,"vw":27.269375},{"c":27.28,"h":27.28,"l":27.26,"n":14,"o":27.26,"t":"2026-10-15T18:55:00Z","v":4675,"vw":27.27126},{"c":27.305,"h":27.31,"l":27.29,"n":83,"o":27.29,"t":"2026-10-15T19:00:00Z","v":34446,"vw":27.306603},{"c":27.3,"h":27.3299,"l":27.295,"n":42,"o":27.32,"t":"2026-10-15T19:05:00Z","v":12520,"vw":27.313867},{"c":27.31,"h":27.31,"l":27.295,"n":43,"o":27.3,"t":"2026-10-15T19:10:00Z","v":10869,"vw":27.301096},{"c":27.345,"h":27.345,"l":27.32,"n":21,"o":27.325,"t":"2026-10-15T19:15:00Z","v":5116,"vw":27.330461},{"c":27.34,"h":27.35,"l":27.34,"n":47,"o":27.34,"t":"2026-10-15T19:20:00Z","v":9263,"vw":27.343165},{"c":27.32,"h":27.35,"l":27.32,"n":33,"o":27.34,"t":"2026-10-15T19:25:00Z","v":9088,"vw":27.337581},{"c":27.3,"h":27.315,"l":27.295,"n":47,"o":27.31,"t":"2026-10-15T19:30:00Z","v":11248,"vw":27.302315},{"c":27.29,"h":27.29,"l":27.275,"n":56,"o":27.29,"t":"2026-10-15T19:35:00Z","v":11692,"vw":27.282508},{"c":27.29,"h":27.31,"l":27.29,"n":52,"o":27.295,"t":"2026-10-15T19:40:00Z","v":9626,"vw":27.296552},{"c":27.3,"h":27.305,"l":27.3,"n":34,"o":27.3,"t":"2026-10-15T19:45:00Z","v":5450,"vw":27.302368},{"c":27.29,"h":27.31,"l":27.285,"n":123,"o":27.3,"t":"2026-10-15T19:50:00Z","v":33346,"vw":27.29693},{"c":27.28,"h":27.29,"l":27.27,"n":133,"o":27.29,"t":"2026-10-15T19:55:00Z","v":39140,"vw":27.276874},{"c":27.27,"h":27.27,"l":27.27,"n":9,"o":27.27,"t":"2026-10-15T20:00:00Z","v":7957,"vw":27.27},{"c":27.22,"h":27.22,"l":27.2,"n":4,"o":27.2,"t":"2026-10-15T21:00:00Z","v":1237,"vw":27.207655},{"c":27.1987,"h":27.1987,"l":27.1987,"n":1,"o":27.1987,"t":"2026-10-15T21:10:00Z","v":500,"vw":27.1987},{"c":27.37,"h":27.37,"l":27.37,"n":1,"o":27.37,"t":"2026-10-15T22:00:00Z","v":450,"vw":27.37},{"c":27.31,"h":27.31,"l":27.31,"n":4,"o":27.31,"t":"2026-10-15T22:35:00Z","v":635,"vw":27.31},{"c":27.22,"h":27.22,"l":27.21,"n":9,"o":27.21,"t":"2026-10-16T08:00:00Z","v":4202,"vw":27.214762},{"c":27.2,"h":27.23,"l":27.2,"n":9,"o":27.23,"t":"2026-10-16T08:15:00Z","v":1560,"vw":27.22359},{"c":27.26,"h":27.26,"l":27.26,"n":2,"o":27.26,"t":"2026-10-16T08:45:00Z","v":121,"vw":27.26},{"c":27.22,"h":27.22,"l":27.22,"n":1,"o":27.22,"t":"2026-10-16T09:00:00Z","v":120,"vw":27.22},{"c":27.24,"h":27.24,"l":27.24,"n":1,"o":27.24,"t":"2026-10-16T09:15:00Z","v":120,"vw":27.24},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-10-16T09:50:00Z","v":301,"vw":27.2},{"c":27.17,"h":27.17,"l":27.17,"n":1,"o":27.17,"t":"2026-10-16T10:25:00Z","v":185,"vw":27.17},{"c":27.22,"h":27.22,"l":27.22,"n":9,"o":27.22,"t":"2026-10-16T10:50:00Z","v":1144,"vw":27.22},{"c":27.27,"h":27.27,"l":27.27,"n":2,"o":27.27,"t":"2026-10-16T11:05:00Z","v":400,"vw":27.27},{"c":27.38,"h":27.38,"l":27.33,"n":19,"o":27.33,"t":"2026-10-16T11:10:00Z","v":3355,"vw":27.360319},{"c":27.44,"h":27.44,"l":27.44,"n":3,"o":27.44,"t":"2026-10-16T11:25:00Z","v":122,"vw":27.44},{"c":27.37,"h":27.37,"l":27.37,"n":7,"o":27.37,"t":"2026-10-16T11:45:00Z","v":1346,"vw":27.37},{"c":27.3,"h":27.36,"l":27.3,"n":2,"o":27.36,"t":"2026-10-16T12:00:00Z","v":3100,"vw":27.358065},{"c":27.2877,"h":27.2877,"l":27.2877,"n":3,"o":27.2877,"t":"2026-10-16T12:05:00Z","v":171,"vw":27.2877},{"c":27.22,"h":27.22,"l":27.22,"n":2,"o":27.22,"t":"2026-10-16T12:15:00Z","v":200,"vw":27.22},{"c":27.26,"h":27.26,"l":27.26,"n":1,"o":27.26,"t":"2026-10-16T12:30:00Z","v":120,"vw":27.26},{"c":27.15,"h":27.15,"l":27.14,"n":4,"o":27.15,"t":"2026-10-16T13:00:00Z","v":1325,"vw":27.148485},{"c":27.15,"h":27.15,"l":27.15,"n":2,"o":27.15,"t":"2026-10-16T13:05:00Z","v":217,"vw":27.15},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-10-16T13:10:00Z","v":200,"vw":27.15},{"c":27.15,"h":27.16,"l":27.15,"n":2,"o":27.16,"t":"2026-10-16T13:20:00Z","v":320,"vw":27.15375},{"c":27.15,"h":27.16,"l":27.14,"n":50,"o":27.15,"t":"2026-10-16T13:25:00Z","v":23948,"vw":27.156018},{"c":27.08,"h":27.2,"l":27.08,"n":273,"o":27.2,"t":"2026-10-16T13:30:00Z","v":240754,"vw":27.17828},{"c":27.14,"h":27.14,"l":27.08,"n":67,"o":27.1,"t":"2026-10-16T13:35:00Z","v":10902,"vw":27.102753},{"c":27.15,"h":27.15,"l":27.095,"n":50,"o":27.14,"t":"2026-10-16T13:40:00Z","v":11948,"vw":27.118326},{"c":27.1,"h":27.17,"l":27.09,"n":72,"o":27.15,"t":"2026-10-16T13:45:00Z","v":22385,"vw":27.116782},{"c":27.1493,"h":27.1493,"l":27.05,"n":111,"o":27.095,"t":"2026-10-16T13:50:00Z","v":39124,"vw":27.091319},{"c":27.16,"h":27.21,"l":27.15,"n":184,"o":27.15,"t":"2026-10-16T13:55:00Z","v":79613,"vw":27.173934},{"c":27.16,"h":27.18,"l":27.14,"n":57,"o":27.16,"t":"2026-10-16T14:00:00Z","v":11540,"vw":27.152597},{"c":27.135,"h":27.16,"l":27.12,"n":18,"o":27.16,"t":"2026-10-16T14:05:00Z","v":3856,"vw":27.138598},{"c":27.22,"h":27.22,"l":27.12,"n":65,"o":27.12,"t":"2026-10-16T14:10:00Z","v":12650,"vw":27.178536},{"c":27.28,"h":27.28,"l":27.21,"n":58,"o":27.23,"t":"2026-10-16T14:15:00Z","v":14187,"vw":27.238881},{"c":27.3,"h":27.315,"l":27.24,"n":75,"o":27.295,"t":"2026-10-16T14:20:00Z","v":18708,"vw":27.30093},{"c":27.28,"h":27.31,"l":27.262,"n":46,"o":27.31,"t":"2026-10-16T14:25:00Z","v":11352,"vw":27.288399},{"c":27.29,"h":27.31,"l":27.265,"n":33,"o":27.265,"t":"2026-10-16T14:30:00Z","v":5343,"vw":27.293931},{"c":27.29,"h":27.31,"l":27.29,"n":22,"o":27.31,"t":"2026-10-16T14:35:00Z","v":4929,"vw":27.297008},{"c":27.26,"h":27.28,"l":27.26,"n":38,"o":27.275,"t":"2026-10-16T14:40:00Z","v":10957,"vw":27.266154},{"c":27.27,"h":27.29,"l":27.25,"n":77,"o":27.26,"t":"2026-10-16T14:45:00Z","v":16652,"vw":27.269036},{"c":27.16,"h":27.28,"l":27.16,"n":119,"o":27.275,"t":"2026-10-16T14:50:00Z","v":48280,"vw":27.199978},{"c":27.14,"h":27.18,"l":27.14,"n":57,"o":27.15,"t":"2026-10-16T14:55:00Z","v":17081,"vw":27.155444},{"c":27.1042,"h":27.135,"l":27.1,"n":40,"o":27.135,"t":"2026-10-16T15:00:00Z","v":9398,"vw":27.11236},{"c":27,"h":27.07,"l":26.982,"n":118,"o":27.07,"t":"2026-10-16T15:05:00Z","v":45002,"vw":27.014708},{"c":27.065,"h":27.09,"l":27.01,"n":157,"o":27.01,"t":"2026-10-16T15:10:00Z","v":45670,"vw":27.064254},{"c":27.03,"h":27.075,"l":27.03,"n":39,"o":27.07,"t":"2026-10-16T15:15:00Z","v":7728,"vw":27.0455},{"c":27.01,"h":27.03,"l":26.975,"n":50,"o":27.03,"t":"2026-10-16T15:20:00Z","v":14717,"vw":27.002093},{"c":27.02,"h":27.04,"l":27.02,"n":29,"o":27.02,"t":"2026-10-16T15:25:00Z","v":6714,"vw":27.027067},{"c":27.05,"h":27.05,"l":27.03,"n":30,"o":27.03,"t":"2026-10-16T15:30:00Z","v":3156,"vw":27.038214},{"c":27.04,"h":27.05,"l":27.03,"n":44,"o":27.05,"t":"2026-10-16T15:35:00Z","v":8716,"vw":27.04706},{"c":27.05,"h":27.05,"l":27.03,"n":32,"o":27.04,"t":"2026-10-16T15:40:00Z","v":7591,"vw":27.037666},{"c":27.02,"h":27.05,"l":27.02,"n":27,"o":27.04,"t":"2026-10-16T15:45:00Z","v":5174,"vw":27.027813},{"c":26.96,"h":27.01,"l":26.96,"n":63,"o":27.01,"t":"2026-10-16T15:50:00Z","v":13649,"vw":26.976055},{"c":26.93,"h":26.97,"l":26.93,"n":66,"o":26.96,"t":"2026-10-16T15:55:00Z","v":14392,"vw":26.94809},{"c":26.92,"h":26.93,"l":26.9,"n":85,"o":26.93,"t":"2026-10-16T16:00:00Z","v":27972,"vw":26.912648},{"c":26.94,"h":26.95,"l":26.92,"n":33,"o":26.93,"t":"2026-10-16T16:05:00Z","v":6802,"vw":26.941109},{"c":27.025,"h":27.025,"l":26.955,"n":34,"o":26.955,"t":"2026-10-16T16:10:00Z","v":12522,"vw":26.983523},{"c":27,"h":27.03,"l":26.99,"n":26,"o":27.025,"t":"2026-10-16T16:15:00Z","v":6189,"vw":27.014782},{"c":27.04,"h":27.04,"l":27.02,"n":23,"o":27.0201,"t":"2026-10-16T16:20:00Z","v":13899,"vw":27.028176},{"c":27.04,"h":27.04,"l":27.04,"n":16,"o":27.04,"t":"2026-10-16T16:25:00Z","v":4725,"vw":27.04},{"c":27.01,"h":27.04,"l":27.01,"n":37,"o":27.04,"t":"2026-10-16T16:30:00Z","v":23582,"vw":27.02039},{"c":27.02,"h":27.02,"l":26.995,"n":20,"o":27,"t":"2026-10-16T16:35:00Z","v":3510,"vw":27.007359},{"c":27,"h":27.005,"l":26.98,"n":36,"o":27.005,"t":"2026-10-16T16:40:00Z","v":11926,"vw":26.992093},{"c":26.96,"h":27.01,"l":26.96,"n":33,"o":27.01,"t":"2026-10-16T16:45:00Z","v":10884,"vw":26.983533},{"c":26.97,"h":26.97,"l":26.94,"n":23,"o":26.96,"t":"2026-10-16T16:50:00Z","v":5584,"vw":26.952945},{"c":26.96,"h":26.96,"l":26.955,"n":33,"o":26.96,"t":"2026-10-16T16:55:00Z","v":4755,"vw":26.959662},{"c":26.92,"h":26.965,"l":26.91,"n":70,"o":26.965,"t":"2026-10-16T17:00:00Z","v":14977,"vw":26.931212},{"c":26.89,"h":26.92,"l":26.87,"n":34,"o":26.91,"t":"2026-10-16T17:05:00Z","v":7144,"vw":26.88555},{"c":26.85,"h":26.89,"l":26.85,"n":23,"o":26.89,"t":"2026-10-16T17:10:00Z","v":4686,"vw":26.878377},{"c":26.76,"h":26.87,"l":26.76,"n":49,"o":26.87,"t":"2026-10-16T17:15:00Z","v":12724,"vw":26.808886},{"c":26.78,"h":26.83,"l":26.76,"n":208,"o":26.76,"t":"2026-10-16T17:20:00Z","v":45118,"vw":26.795997},{"c":26.79,"h":26.8,"l":26.76,"n":48,"o":26.78,"t":"2026-10-16T17:25:00Z","v":9199,"vw":26.775572},{"c":26.97,"h":26.97,"l":26.8,"n":550,"o":26.8,"t":"2026-10-16T17:30:00Z","v":230489,"vw":26.89889},{"c":26.945,"h":26.99,"l":26.93,"n":145,"o":26.965,"t":"2026-10-16T17:35:00Z","v":75863,"vw":26.955094},{"c":27,"h":27.08,"l":26.95,"n":220,"o":26.95,"t":"2026-10-16T17:40:00Z","v":78910,"vw":27.029985},{"c":26.95,"h":26.995,"l":26.95,"n":27,"o":26.99,"t":"2026-10-16T17:45:00Z","v":7449,"vw":26.978341},{"c":26.92,"h":26.95,"l":26.905,"n":84,"o":26.95,"t":"2026-10-16T17:50:00Z","v":12034,"vw":26.931218},{"c":26.88,"h":26.92,"l":26.88,"n":31,"o":26.92,"t":"2026-10-16T17:55:00Z","v":12716,"vw":26.892192},{"c":26.89,"h":26.91,"l":26.88,"n":82,"o":26.88,"t":"2026-10-16T18:00:00Z","v":26001,"vw":26.896294},{"c":26.91,"h":26.925,"l":26.88,"n":41,"o":26.88,"t":"2026-10-16T18:05:00Z","v":14675,"vw":26.907978},{"c":26.92,"h":26.93,"l":26.91,"n":32,"o":26.915,"t":"2026-10-16T18:10:00Z","v":8060,"vw":26.919315},{"c":26.905,"h":26.94,"l":26.905,"n":39,"o":26.92,"t":"2026-10-16T18:15:00Z","v":14147,"vw":26.922319},{"c":26.95,"h":26.95,"l":26.885,"n":67,"o":26.905,"t":"2026-10-16T18:20:00Z","v":17295,"vw":26.922611},{"c":26.95,"h":26.955,"l":26.95,"n":21,"o":26.95,"t":"2026-10-16T18:25:00Z","v":4878,"vw":26.950209},{"c":26.95,"h":26.97,"l":26.95,"n":31,"o":26.95,"t":"2026-10-16T18:30:00Z","v":9278,"vw":26.961295},{"c":26.96,"h":26.96,"l":26.949,"n":21,"o":26.96,"t":"2026-10-16T18:35:00Z","v":51831,"vw":26.950739},{"c":26.84,"h":26.97,"l":26.8,"n":339,"o":26.97,"t":"2026-10-16T18:40:00Z","v":159064,"vw":26.850923},{"c":26.9,"h":26.91,"l":26.79,"n":461,"o":26.845,"t":"2026-10-16T18:45:00Z","v":185399,"vw":26.854859},{"c":26.805,"h":26.88,"l":26.8,"n":37,"o":26.88,"t":"2026-10-16T18:50:00Z","v":17377,"vw":26.856242},{"c":26.85,"h":26.85,"l":26.795,"n":55,"o":26.81,"t":"2026-10-16T18:55:00Z","v":15317,"vw":26.827369},{"c":26.85,"h":26.865,"l":26.83,"n":49,"o":26.86,"t":"2026-10-16T19:00:00Z","v":10832,"vw":26.850461},{"c":26.865,"h":26.87,"l":26.82,"n":70,"o":26.85,"t":"2026-10-16T19:05:00Z","v":18715,"vw":26.85158},{"c":26.94,"h":26.95,"l":26.8788,"n":30,"o":26.8788,"t":"2026-10-16T19:10:00Z","v":8838,"vw":26.922563},{"c":26.93,"h":26.95,"l":26.93,"n":42,"o":26.94,"t":"2026-10-16T19:15:00Z","v":8504,"vw":26.944559},{"c":27,"h":27,"l":26.96,"n":61,"o":26.96,"t":"2026-10-16T19:20:00Z","v":13349,"vw":26.982488},{"c":27.015,"h":27.05,"l":27,"n":76,"o":27,"t":"2026-10-16T19:25:00Z","v":22255,"vw":27.03295},{"c":26.965,"h":27.025,"l":26.965,"n":80,"o":27.02,"t":"2026-10-16T19:30:00Z","v":43847,"vw":26.985366},{"c":26.95,"h":26.97,"l":26.94,"n":60,"o":26.96,"t":"2026-10-16T19:35:00Z","v":14388,"vw":26.960046},{"c":26.94,"h":26.95,"l":26.94,"n":50,"o":26.95,"t":"2026-10-16T19:40:00Z","v":14064,"vw":26.946464},{"c":26.96,"h":26.96,"l":26.94,"n":71,"o":26.9401,"t":"2026-10-16T19:45:00Z","v":12889,"vw":26.954923},{"c":27.005,"h":27.005,"l":26.96,"n":102,"o":26.96,"t":"2026-10-16T19:50:00Z","v":20905,"vw":26.971243},{"c":27.01,"h":27.035,"l":27.01,"n":79,"o":27.02,"t":"2026-10-16T19:55:00Z","v":22538,"vw":27.021441},{"c":27,"h":27,"l":27,"n":10,"o":27,"t":"2026-10-16T20:00:00Z","v":1012,"vw":27},{"c":27.0276,"h":27.0276,"l":27.0276,"n":1,"o":27.0276,"t":"2026-10-16T20:25:00Z","v":2443,"vw":27.0276},{"c":27.04,"h":27.04,"l":27.04,"n":2,"o":27.04,"t":"2026-10-16T20:50:00Z","v":125,"vw":27.04},{"c":27.04,"h":27.04,"l":27.04,"n":4,"o":27.04,"t":"2026-10-16T20:55:00Z","v":500,"vw":27.04},{"c":26.8976,"h":26.8976,"l":26.8976,"n":1,"o":26.8976,"t":"2026-10-16T21:10:00Z","v":100,"vw":26.8976},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-16T21:50:00Z","v":1285,"vw":27},{"c":26.948,"h":26.948,"l":26.948,"n":1,"o":26.948,"t":"2026-10-16T22:20:00Z","v":168,"vw":26.948},{"c":27.05,"h":27.05,"l":27.04,"n":4,"o":27.04,"t":"2026-10-16T23:00:00Z","v":812,"vw":27.043453},{"c":26.97,"h":27.01,"l":26.97,"n":4,"o":27.01,"t":"2026-10-16T23:25:00Z","v":741,"vw":26.995},{"c":26.988,"h":26.988,"l":26.988,"n":1,"o":26.988,"t":"2026-10-16T23:30:00Z","v":125,"vw":26.988},{"c":27.08,"h":27.08,"l":27.08,"n":1,"o":27.08,"t":"2026-10-16T23:55:00Z","v":250,"vw":27.08},{"c":27.38,"h":27.43,"l":27.38,"n":9,"o":27.41,"t":"2026-10-19T08:00:00Z","v":9919,"vw":27.405739},{"c":27.36,"h":27.43,"l":27.36,"n":3,"o":27.43,"t":"2026-10-19T08:05:00Z","v":2200,"vw":27.417273},{"c":27.42,"h":27.42,"l":27.42,"n":1,"o":27.42,"t":"2026-10-19T08:20:00Z","v":180,"vw":27.42},{"c":27.42,"h":27.42,"l":27.42,"n":1,"o":27.42,"t":"2026-10-19T09:10:00Z","v":180,"vw":27.42},{"c":27.22,"h":27.22,"l":27.22,"n":2,"o":27.22,"t":"2026-10-19T10:30:00Z","v":1057,"vw":27.22},{"c":27.24,"h":27.24,"l":27.24,"n":1,"o":27.24,"t":"2026-10-19T10:35:00Z","v":641,"vw":27.24},{"c":27.27,"h":27.27,"l":27.27,"n":3,"o":27.27,"t":"2026-10-19T10:40:00Z","v":471,"vw":27.27},{"c":27.21,"h":27.21,"l":27.21,"n":1,"o":27.21,"t":"2026-10-19T11:30:00Z","v":180,"vw":27.21},{"c":27.26,"h":27.26,"l":27.26,"n":1,"o":27.26,"t":"2026-10-19T12:00:00Z","v":180,"vw":27.26},{"c":27.3699,"h":27.3699,"l":27.3699,"n":1,"o":27.3699,"t":"2026-10-19T12:15:00Z","v":100,"vw":27.3699},{"c":27.34,"h":27.34,"l":27.34,"n":1,"o":27.34,"t":"2026-10-19T12:20:00Z","v":110,"vw":27.34},{"c":27.3597,"h":27.3597,"l":27.3597,"n":1,"o":27.3597,"t":"2026-10-19T12:40:00Z","v":100,"vw":27.3597},{"c":27.32,"h":27.32,"l":27.32,"n":1,"o":27.32,"t":"2026-10-19T12:50:00Z","v":200,"vw":27.32},{"c":27.39,"h":27.39,"l":27.39,"n":15,"o":27.39,"t":"2026-10-19T13:05:00Z","v":3750,"vw":27.39},{"c":27.3369,"h":27.356,"l":27.3369,"n":2,"o":27.356,"t":"2026-10-19T13:10:00Z","v":400,"vw":27.34645},{"c":27.35,"h":27.35,"l":27.35,"n":8,"o":27.35,"t":"2026-10-19T13:20:00Z","v":1356,"vw":27.35},{"c":27.35,"h":27.35,"l":27.35,"n":1,"o":27.35,"t":"2026-10-19T13:25:00Z","v":220,"vw":27.35},{"c":27.28,"h":27.32,"l":27.28,"n":159,"o":27.31,"t":"2026-10-19T13:30:00Z","v":25905,"vw":27.299135},{"c":27.23,"h":27.28,"l":27.21,"n":112,"o":27.28,"t":"2026-10-19T13:35:00Z","v":28590,"vw":27.250018},{"c":27.25,"h":27.27,"l":27.23,"n":35,"o":27.24,"t":"2026-10-19T13:40:00Z","v":3715,"vw":27.253773},{"c":27.25,"h":27.285,"l":27.23,"n":44,"o":27.24,"t":"2026-10-19T13:45:00Z","v":17398,"vw":27.270124},{"c":27.2,"h":27.27,"l":27.2,"n":32,"o":27.27,"t":"2026-10-19T13:50:00Z","v":3657,"vw":27.232407},{"c":27.17,"h":27.24,"l":27.17,"n":22,"o":27.21,"t":"2026-10-19T13:55:00Z","v":2196,"vw":27.206182},{"c":27.11,"h":27.19,"l":27.07,"n":204,"o":27.19,"t":"2026-10-19T14:00:00Z","v":33863,"vw":27.10197},{"c":27.125,"h":27.17,"l":27.09,"n":119,"o":27.1009,"t":"2026-10-19T14:05:00Z","v":19339,"vw":27.121467},{"c":27.23,"h":27.23,"l":27.11,"n":128,"o":27.14,"t":"2026-10-19T14:10:00Z","v":31289,"vw":27.161375},{"c":27.21,"h":27.23,"l":27.17,"n":95,"o":27.23,"t":"2026-10-19T14:15:00Z","v":40819,"vw":27.222701},{"c":27.19,"h":27.2201,"l":27.19,"n":34,"o":27.2,"t":"2026-10-19T14:20:00Z","v":7348,"vw":27.210741},{"c":27.17,"h":27.18,"l":27.14,"n":40,"o":27.1713,"t":"2026-10-19T14:25:00Z","v":7059,"vw":27.157277},{"c":27.11,"h":27.175,"l":27.105,"n":76,"o":27.1701,"t":"2026-10-19T14:30:00Z","v":10029,"vw":27.128298},{"c":27.12,"h":27.14,"l":27.11,"n":41,"o":27.12,"t":"2026-10-19T14:35:00Z","v":7988,"vw":27.120795},{"c":27.14,"h":27.15,"l":27.12,"n":45,"o":27.12,"t":"2026-10-19T14:40:00Z","v":7849,"vw":27.138568},{"c":27.21,"h":27.32,"l":27.19,"n":234,"o":27.19,"t":"2026-10-19T14:45:00Z","v":43424,"vw":27.25892},{"c":27.2,"h":27.26,"l":27.19,"n":97,"o":27.21,"t":"2026-10-19T14:50:00Z","v":27923,"vw":27.218626},{"c":27.24,"h":27.24,"l":27.2,"n":54,"o":27.225,"t":"2026-10-19T14:55:00Z","v":11149,"vw":27.217013},{"c":27.24,"h":27.25,"l":27.21,"n":47,"o":27.24,"t":"2026-10-19T15:00:00Z","v":5635,"vw":27.235898},{"c":27.24,"h":27.24,"l":27.23,"n":35,"o":27.23,"t":"2026-10-19T15:05:00Z","v":5074,"vw":27.237447},{"c":27.22,"h":27.25,"l":27.22,"n":20,"o":27.22,"t":"2026-10-19T15:10:00Z","v":1831,"vw":27.23025},{"c":27.24,"h":27.24,"l":27.21,"n":32,"o":27.225,"t":"2026-10-19T15:15:00Z","v":3998,"vw":27.218953},{"c":27.315,"h":27.315,"l":27.2525,"n":37,"o":27.2525,"t":"2026-10-19T15:20:00Z","v":6472,"vw":27.30052},{"c":27.285,"h":27.32,"l":27.285,"n":44,"o":27.32,"t":"2026-10-19T15:25:00Z","v":7235,"vw":27.303433},{"c":27.215,"h":27.27,"l":27.19,"n":96,"o":27.27,"t":"2026-10-19T15:30:00Z","v":17008,"vw":27.233335},{"c":27.18,"h":27.21,"l":27.18,"n":19,"o":27.21,"t":"2026-10-19T15:35:00Z","v":2404,"vw":27.190057},{"c":27.17,"h":27.19,"l":27.17,"n":62,"o":27.1799,"t":"2026-10-19T15:40:00Z","v":28890,"vw":27.180191},{"c":27.16,"h":27.18,"l":27.16,"n":52,"o":27.165,"t":"2026-10-19T15:45:00Z","v":10232,"vw":27.166739},{"c":27.15,"h":27.175,"l":27.14,"n":95,"o":27.15,"t":"2026-10-19T15:50:00Z","v":19718,"vw":27.150821},{"c":27.12,"h":27.165,"l":27.11,"n":110,"o":27.15,"t":"2026-10-19T15:55:00Z","v":17897,"vw":27.143771},{"c":27.1,"h":27.13,"l":27.06,"n":265,"o":27.12,"t":"2026-10-19T16:00:00Z","v":38234,"vw":27.076589},{"c":27.1201,"h":27.13,"l":27.09,"n":48,"o":27.11,"t":"2026-10-19T16:05:00Z","v":10135,"vw":27.110863},{"c":27.165,"h":27.165,"l":27.13,"n":63,"o":27.13,"t":"2026-10-19T16:10:00Z","v":11000,"vw":27.158955},{"c":27.16,"h":27.16,"l":27.15,"n":17,"o":27.16,"t":"2026-10-19T16:15:00Z","v":2222,"vw":27.159054},{"c":27.145,"h":27.16,"l":27.13,"n":106,"o":27.16,"t":"2026-10-19T16:20:00Z","v":16791,"vw":27.138189},{"c":27.17,"h":27.175,"l":27.13,"n":81,"o":27.14,"t":"2026-10-19T16:25:00Z","v":21345,"vw":27.155198},{"c":27.155,"h":27.155,"l":27.13,"n":102,"o":27.15,"t":"2026-10-19T16:30:00Z","v":17357,"vw":27.139566},{"c":27.15,"h":27.155,"l":27.14,"n":17,"o":27.155,"t":"2026-10-19T16:35:00Z","v":1488,"vw":27.151037},{"c":27.1524,"h":27.16,"l":27.15,"n":21,"o":27.15,"t":"2026-10-19T16:40:00Z","v":2333,"vw":27.152581},{"c":27.14,"h":27.15,"l":27.13,"n":30,"o":27.15,"t":"2026-10-19T16:45:00Z","v":6158,"vw":27.141936},{"c":27.15,"h":27.15,"l":27.14,"n":5,"o":27.14,"t":"2026-10-19T16:50:00Z","v":545,"vw":27.145},{"c":27.13,"h":27.15,"l":27.13,"n":18,"o":27.14,"t":"2026-10-19T16:55:00Z","v":1557,"vw":27.14},{"c":27.15,"h":27.15,"l":27.14,"n":25,"o":27.14,"t":"2026-10-19T17:00:00Z","v":5148,"vw":27.148814},{"c":27.125,"h":27.1501,"l":27.125,"n":12,"o":27.1501,"t":"2026-10-19T17:05:00Z","v":2154,"vw":27.14559},{"c":27.1277,"h":27.13,"l":27.12,"n":36,"o":27.13,"t":"2026-10-19T17:10:00Z","v":4795,"vw":27.12408},{"c":27.14,"h":27.155,"l":27.12,"n":21,"o":27.13,"t":"2026-10-19T17:15:00Z","v":3522,"vw":27.137111},{"c":27.14,"h":27.165,"l":27.12,"n":30,"o":27.12,"t":"2026-10-19T17:20:00Z","v":3685,"vw":27.147895},{"c":27.15,"h":27.16,"l":27.1499,"n":26,"o":27.1499,"t":"2026-10-19T17:25:00Z","v":13344,"vw":27.151345},{"c":27.13,"h":27.14,"l":27.13,"n":79,"o":27.14,"t":"2026-10-19T17:30:00Z","v":12656,"vw":27.135656},{"c":27.12,"h":27.13,"l":27.12,"n":28,"o":27.13,"t":"2026-10-19T17:35:00Z","v":5974,"vw":27.120949},{"c":27.14,"h":27.16,"l":27.12,"n":109,"o":27.12,"t":"2026-10-19T17:40:00Z","v":32566,"vw":27.141269},{"c":27.1,"h":27.12,"l":27.1,"n":104,"o":27.12,"t":"2026-10-19T17:45:00Z","v":12197,"vw":27.117163},{"c":27.11,"h":27.115,"l":27.1,"n":47,"o":27.11,"t":"2026-10-19T17:50:00Z","v":7100,"vw":27.111238},{"c":27.12,"h":27.1201,"l":27.11,"n":31,"o":27.11,"t":"2026-10-19T17:55:00Z","v":5357,"vw":27.114965},{"c":27.16,"h":27.18,"l":27.14,"n":78,"o":27.14,"t":"2026-10-19T18:00:00Z","v":18374,"vw":27.166071},{"c":27.19,"h":27.19,"l":27.17,"n":21,"o":27.17,"t":"2026-10-19T18:05:00Z","v":4584,"vw":27.182285},{"c":27.16,"h":27.19,"l":27.16,"n":29,"o":27.19,"t":"2026-10-19T18:10:00Z","v":9949,"vw":27.177945},{"c":27.15,"h":27.15,"l":27.145,"n":31,"o":27.15,"t":"2026-10-19T18:15:00Z","v":4909,"vw":27.149886},{"c":27.1,"h":27.14,"l":27.1,"n":13,"o":27.14,"t":"2026-10-19T18:20:00Z","v":1406,"vw":27.123077},{"c":27.08,"h":27.1,"l":27.075,"n":29,"o":27.1,"t":"2026-10-19T18:25:00Z","v":4773,"vw":27.087228},{"c":27.1,"h":27.11,"l":27.09,"n":29,"o":27.09,"t":"2026-10-19T18:30:00Z","v":3341,"vw":27.099976},{"c":27.12,"h":27.12,"l":27.1,"n":25,"o":27.11,"t":"2026-10-19T18:35:00Z","v":3819,"vw":27.109547},{"c":27.12,"h":27.12,"l":27.11,"n":20,"o":27.12,"t":"2026-10-19T18:40:00Z","v":5484,"vw":27.119691},{"c":27.14,"h":27.15,"l":27.13,"n":20,"o":27.14,"t":"2026-10-19T18:45:00Z","v":2500,"vw":27.139655},{"c":27.14,"h":27.15,"l":27.14,"n":18,"o":27.15,"t":"2026-10-19T18:50:00Z","v":1929,"vw":27.142212},{"c":27.14,"h":27.145,"l":27.14,"n":20,"o":27.14,"t":"2026-10-19T18:55:00Z","v":2359,"vw":27.141067},{"c":27.14,"h":27.14,"l":27.12,"n":20,"o":27.13,"t":"2026-10-19T19:00:00Z","v":2674,"vw":27.127235},{"c":27.1,"h":27.14,"l":27.1,"n":49,"o":27.14,"t":"2026-10-19T19:05:00Z","v":6005,"vw":27.109811},{"c":27.115,"h":27.115,"l":27.1,"n":12,"o":27.1,"t":"2026-10-19T19:10:00Z","v":2640,"vw":27.109865},{"c":27.13,"h":27.13,"l":27.115,"n":37,"o":27.115,"t":"2026-10-19T19:15:00Z","v":5071,"vw":27.12357},{"c":27.15,"h":27.15,"l":27.11,"n":23,"o":27.115,"t":"2026-10-19T19:20:00Z","v":2831,"vw":27.126026},{"c":27.14,"h":27.145,"l":27.135,"n":30,"o":27.14,"t":"2026-10-19T19:25:00Z","v":5345,"vw":27.140111},{"c":27.13,"h":27.14,"l":27.13,"n":26,"o":27.13,"t":"2026-10-19T19:30:00Z","v":2750,"vw":27.132917},{"c":27.15,"h":27.15,"l":27.13,"n":39,"o":27.13,"t":"2026-10-19T19:35:00Z","v":7920,"vw":27.134881},{"c":27.17,"h":27.175,"l":27.15,"n":34,"o":27.155,"t":"2026-10-19T19:40:00Z","v":3280,"vw":27.155372},{"c":27.125,"h":27.16,"l":27.125,"n":52,"o":27.16,"t":"2026-10-19T19:45:00Z","v":8013,"vw":27.146929},{"c":27.09,"h":27.12,"l":27.09,"n":34,"o":27.12,"t":"2026-10-19T19:50:00Z","v":3499,"vw":27.105184},{"c":27.11,"h":27.11,"l":27.085,"n":88,"o":27.085,"t":"2026-10-19T19:55:00Z","v":16800,"vw":27.098604},{"c":27.12,"h":27.12,"l":27.11,"n":9,"o":27.11,"t":"2026-10-19T20:00:00Z","v":13297,"vw":27.119925},{"c":27.16,"h":27.16,"l":27.16,"n":1,"o":27.16,"t":"2026-10-19T20:15:00Z","v":500,"vw":27.16},{"c":27.2307,"h":27.2307,"l":27.2307,"n":1,"o":27.2307,"t":"2026-10-19T22:15:00Z","v":200,"vw":27.2307},{"c":27.16,"h":27.16,"l":27.16,"n":1,"o":27.16,"t":"2026-10-19T23:00:00Z","v":100,"vw":27.16},{"c":27.0776,"h":27.0776,"l":27.0776,"n":1,"o":27.0776,"t":"2026-10-19T23:55:00Z","v":350,"vw":27.0776},{"c":27,"h":27.19,"l":26.97,"n":56,"o":27.12,"t":"2026-10-20T08:00:00Z","v":8135,"vw":27.082821},{"c":26.98,"h":26.98,"l":26.98,"n":1,"o":26.98,"t":"2026-10-20T08:45:00Z","v":250,"vw":26.98},{"c":26.98,"h":26.98,"l":26.98,"n":1,"o":26.98,"t":"2026-10-20T09:00:00Z","v":240,"vw":26.98},{"c":26.96,"h":26.96,"l":26.93,"n":11,"o":26.93,"t":"2026-10-20T09:50:00Z","v":2264,"vw":26.938102},{"c":26.97,"h":26.97,"l":26.97,"n":5,"o":26.97,"t":"2026-10-20T09:55:00Z","v":1100,"vw":26.97},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-20T10:20:00Z","v":250,"vw":27},{"c":27.01,"h":27.01,"l":26.99,"n":29,"o":26.99,"t":"2026-10-20T10:25:00Z","v":1483,"vw":27.002833},{"c":27,"h":27.001,"l":27,"n":2,"o":27.001,"t":"2026-10-20T11:00:00Z","v":1000,"vw":27.000888},{"c":27.02,"h":27.02,"l":27.02,"n":3,"o":27.02,"t":"2026-10-20T11:10:00Z","v":1194,"vw":27.02},{"c":26.97,"h":26.97,"l":26.97,"n":3,"o":26.97,"t":"2026-10-20T11:55:00Z","v":1000,"vw":26.97},{"c":26.961,"h":26.961,"l":26.961,"n":1,"o":26.961,"t":"2026-10-20T13:20:00Z","v":200,"vw":26.961},{"c":26.945,"h":26.97,"l":26.915,"n":91,"o":26.94,"t":"2026-10-20T13:30:00Z","v":29438,"vw":26.940424},{"c":27.05,"h":27.05,"l":26.935,"n":78,"o":26.94,"t":"2026-10-20T13:35:00Z","v":11283,"vw":27.006424},{"c":27.03,"h":27.06,"l":27.02,"n":34,"o":27.04,"t":"2026-10-20T13:40:00Z","v":8502,"vw":27.041837},{"c":27.12,"h":27.12,"l":27.04,"n":27,"o":27.04,"t":"2026-10-20T13:45:00Z","v":4861,"vw":27.105701},{"c":27.135,"h":27.145,"l":27.09,"n":26,"o":27.145,"t":"2026-10-20T13:50:00Z","v":6160,"vw":27.11166},{"c":27.18,"h":27.18,"l":27.11,"n":27,"o":27.13,"t":"2026-10-20T13:55:00Z","v":2290,"vw":27.127222},{"c":27.31,"h":27.31,"l":27.2,"n":34,"o":27.2,"t":"2026-10-20T14:00:00Z","v":6120,"vw":27.244113},{"c":27.48,"h":27.48,"l":27.29,"n":185,"o":27.3,"t":"2026-10-20T14:05:00Z","v":52881,"vw":27.402736},{"c":27.5699,"h":27.5699,"l":27.48,"n":257,"o":27.49,"t":"2026-10-20T14:10:00Z","v":81042,"vw":27.516252},{"c":27.51,"h":27.6,"l":27.48,"n":122,"o":27.59,"t":"2026-10-20T14:15:00Z","v":29502,"vw":27.529887},{"c":27.47,"h":27.5088,"l":27.43,"n":32,"o":27.5088,"t":"2026-10-20T14:20:00Z","v":4335,"vw":27.476437},{"c":27.48,"h":27.52,"l":27.4588,"n":33,"o":27.46,"t":"2026-10-20T14:25:00Z","v":4266,"vw":27.484651},{"c":27.48,"h":27.53,"l":27.46,"n":38,"o":27.49,"t":"2026-10-20T14:30:00Z","v":5636,"vw":27.482565},{"c":27.54,"h":27.56,"l":27.49,"n":55,"o":27.49,"t":"2026-10-20T14:35:00Z","v":5987,"vw":27.534712},{"c":27.56,"h":27.6,"l":27.54,"n":48,"o":27.54,"t":"2026-10-20T14:40:00Z","v":8599,"vw":27.580945},{"c":27.49,"h":27.54,"l":27.49,"n":52,"o":27.53,"t":"2026-10-20T14:45:00Z","v":26349,"vw":27.530369},{"c":27.54,"h":27.54,"l":27.49,"n":35,"o":27.49,"t":"2026-10-20T14:50:00Z","v":5636,"vw":27.509653},{"c":27.58,"h":27.62,"l":27.54,"n":47,"o":27.54,"t":"2026-10-20T14:55:00Z","v":10927,"vw":27.582138},{"c":27.5,"h":27.58,"l":27.49,"n":49,"o":27.58,"t":"2026-10-20T15:00:00Z","v":11422,"vw":27.512063},{"c":27.5,"h":27.53,"l":27.49,"n":33,"o":27.49,"t":"2026-10-20T15:05:00Z","v":4463,"vw":27.51172},{"c":27.28,"h":27.49,"l":27.23,"n":157,"o":27.49,"t":"2026-10-20T15:10:00Z","v":47443,"vw":27.321847},{"c":27.34,"h":27.36,"l":27.23,"n":102,"o":27.28,"t":"2026-10-20T15:15:00Z","v":37425,"vw":27.296998},{"c":27.27,"h":27.34,"l":27.27,"n":59,"o":27.34,"t":"2026-10-20T15:20:00Z","v":12840,"vw":27.29929},{"c":27.3,"h":27.325,"l":27.3,"n":24,"o":27.32,"t":"2026-10-20T15:25:00Z","v":3985,"vw":27.319279},{"c":27.32,"h":27.34,"l":27.28,"n":74,"o":27.33,"t":"2026-10-20T15:30:00Z","v":16477,"vw":27.308344},{"c":27.3,"h":27.33,"l":27.3,"n":15,"o":27.33,"t":"2026-10-20T15:35:00Z","v":1659,"vw":27.312963},{"c":27.31,"h":27.365,"l":27.31,"n":27,"o":27.335,"t":"2026-10-20T15:40:00Z","v":5491,"vw":27.334346},{"c":27.29,"h":27.3,"l":27.26,"n":34,"o":27.3,"t":"2026-10-20T15:45:00Z","v":7439,"vw":27.286609},{"c":27.32,"h":27.32,"l":27.28,"n":27,"o":27.28,"t":"2026-10-20T15:50:00Z","v":3203,"vw":27.293176},{"c":27.35,"h":27.35,"l":27.325,"n":21,"o":27.325,"t":"2026-10-20T15:55:00Z","v":3685,"vw":27.333464},{"c":27.35,"h":27.36,"l":27.345,"n":33,"o":27.355,"t":"2026-10-20T16:00:00Z","v":5199,"vw":27.352162},{"c":27.36,"h":27.385,"l":27.36,"n":32,"o":27.37,"t":"2026-10-20T16:05:00Z","v":5655,"vw":27.372904},{"c":27.33,"h":27.34,"l":27.28,"n":51,"o":27.34,"t":"2026-10-20T16:10:00Z","v":13378,"vw":27.310026},{"c":27.28,"h":27.345,"l":27.28,"n":44,"o":27.33,"t":"2026-10-20T16:15:00Z","v":10906,"vw":27.311172},{"c":27.28,"h":27.295,"l":27.27,"n":33,"o":27.27,"t":"2026-10-20T16:20:00Z","v":7940,"vw":27.282119},{"c":27.31,"h":27.31,"l":27.28,"n":34,"o":27.28,"t":"2026-10-20T16:25:00Z","v":8227,"vw":27.29108},{"c":27.365,"h":27.3799,"l":27.35,"n":15,"o":27.35,"t":"2026-10-20T16:30:00Z","v":2409,"vw":27.35648},{"c":27.36,"h":27.385,"l":27.36,"n":30,"o":27.37,"t":"2026-10-20T16:35:00Z","v":10797,"vw":27.368829},{"c":27.34,"h":27.35,"l":27.34,"n":10,"o":27.35,"t":"2026-10-20T16:40:00Z","v":977,"vw":27.347672},{"c":27.4,"h":27.41,"l":27.34,"n":31,"o":27.34,"t":"2026-10-20T16:45:00Z","v":8044,"vw":27.374561},{"c":27.3901,"h":27.43,"l":27.3901,"n":25,"o":27.42,"t":"2026-10-20T16:50:00Z","v":6850,"vw":27.412107},{"c":27.41,"h":27.425,"l":27.41,"n":22,"o":27.42,"t":"2026-10-20T16:55:00Z","v":3313,"vw":27.419319},{"c":27.39,"h":27.41,"l":27.38,"n":67,"o":27.41,"t":"2026-10-20T17:00:00Z","v":20752,"vw":27.399195},{"c":27.45,"h":27.45,"l":27.41,"n":26,"o":27.41,"t":"2026-10-20T17:05:00Z","v":2714,"vw":27.426868},{"c":27.42,"h":27.45,"l":27.41,"n":35,"o":27.45,"t":"2026-10-20T17:10:00Z","v":5055,"vw":27.421899},{"c":27.41,"h":27.43,"l":27.4,"n":16,"o":27.42,"t":"2026-10-20T17:15:00Z","v":2523,"vw":27.410295},{"c":27.41,"h":27.42,"l":27.405,"n":12,"o":27.42,"t":"2026-10-20T17:20:00Z","v":2333,"vw":27.409902},{"c":27.41,"h":27.42,"l":27.4099,"n":16,"o":27.42,"t":"2026-10-20T17:25:00Z","v":1886,"vw":27.413265},{"c":27.4003,"h":27.4003,"l":27.4,"n":6,"o":27.4,"t":"2026-10-20T17:30:00Z","v":718,"vw":27.400214},{"c":27.43,"h":27.43,"l":27.39,"n":16,"o":27.39,"t":"2026-10-20T17:35:00Z","v":4490,"vw":27.411557},{"c":27.43,"h":27.435,"l":27.4275,"n":13,"o":27.4275,"t":"2026-10-20T17:40:00Z","v":1364,"vw":27.431892},{"c":27.45,"h":27.45,"l":27.45,"n":3,"o":27.45,"t":"2026-10-20T17:45:00Z","v":700,"vw":27.45},{"c":27.44,"h":27.455,"l":27.44,"n":55,"o":27.45,"t":"2026-10-20T17:50:00Z","v":4746,"vw":27.443658},{"c":27.425,"h":27.43,"l":27.41,"n":21,"o":27.43,"t":"2026-10-20T17:55:00Z","v":3766,"vw":27.413295},{"c":27.41,"h":27.42,"l":27.41,"n":5,"o":27.42,"t":"2026-10-20T18:00:00Z","v":451,"vw":27.417326},{"c":27.4,"h":27.4,"l":27.3877,"n":17,"o":27.3877,"t":"2026-10-20T18:05:00Z","v":5204,"vw":27.399715},{"c":27.38,"h":27.39,"l":27.38,"n":10,"o":27.39,"t":"2026-10-20T18:10:00Z","v":1272,"vw":27.386861},{"c":27.37,"h":27.38,"l":27.37,"n":5,"o":27.38,"t":"2026-10-20T18:15:00Z","v":1896,"vw":27.377222},{"c":27.35,"h":27.36,"l":27.35,"n":10,"o":27.36,"t":"2026-10-20T18:20:00Z","v":3529,"vw":27.354002},{"c":27.33,"h":27.34,"l":27.32,"n":20,"o":27.33,"t":"2026-10-20T18:25:00Z","v":2671,"vw":27.326434},{"c":27.32,"h":27.335,"l":27.32,"n":13,"o":27.335,"t":"2026-10-20T18:30:00Z","v":946,"vw":27.322252},{"c":27.33,"h":27.34,"l":27.33,"n":8,"o":27.33,"t":"2026-10-20T18:35:00Z","v":715,"vw":27.333333},{"c":27.31,"h":27.34,"l":27.31,"n":9,"o":27.34,"t":"2026-10-20T18:40:00Z","v":3110,"vw":27.333728},{"c":27.32,"h":27.335,"l":27.32,"n":10,"o":27.32,"t":"2026-10-20T18:45:00Z","v":1194,"vw":27.328},{"c":27.32,"h":27.32,"l":27.315,"n":10,"o":27.32,"t":"2026-10-20T18:50:00Z","v":1124,"vw":27.319214},{"c":27.33,"h":27.335,"l":27.33,"n":12,"o":27.33,"t":"2026-10-20T18:55:00Z","v":2402,"vw":27.330223},{"c":27.32,"h":27.33,"l":27.32,"n":21,"o":27.33,"t":"2026-10-20T19:00:00Z","v":2264,"vw":27.32775},{"c":27.325,"h":27.33,"l":27.32,"n":13,"o":27.325,"t":"2026-10-20T19:05:00Z","v":1826,"vw":27.326028},{"c":27.32,"h":27.325,"l":27.32,"n":4,"o":27.325,"t":"2026-10-20T19:10:00Z","v":684,"vw":27.324167},{"c":27.325,"h":27.33,"l":27.325,"n":19,"o":27.33,"t":"2026-10-20T19:15:00Z","v":1521,"vw":27.328324},{"c":27.3,"h":27.33,"l":27.295,"n":21,"o":27.33,"t":"2026-10-20T19:20:00Z","v":1505,"vw":27.317613},{"c":27.295,"h":27.3,"l":27.27,"n":44,"o":27.29,"t":"2026-10-20T19:25:00Z","v":7406,"vw":27.292409},{"c":27.32,"h":27.32,"l":27.285,"n":19,"o":27.285,"t":"2026-10-20T19:30:00Z","v":2243,"vw":27.306526},{"c":27.32,"h":27.3299,"l":27.31,"n":26,"o":27.31,"t":"2026-10-20T19:35:00Z","v":6016,"vw":27.3169},{"c":27.345,"h":27.35,"l":27.325,"n":48,"o":27.325,"t":"2026-10-20T19:40:00Z","v":7764,"vw":27.340146},{"c":27.355,"h":27.355,"l":27.34,"n":50,"o":27.3401,"t":"2026-10-20T19:45:00Z","v":9508,"vw":27.350564},{"c":27.36,"h":27.365,"l":27.345,"n":26,"o":27.35,"t":"2026-10-20T19:50:00Z","v":2219,"vw":27.353785},{"c":27.34,"h":27.355,"l":27.34,"n":75,"o":27.355,"t":"2026-10-20T19:55:00Z","v":13343,"vw":27.346977},{"c":27.33,"h":27.35,"l":27.33,"n":8,"o":27.35,"t":"2026-10-20T20:00:00Z","v":1302,"vw":27.344336},{"c":27.43,"h":27.43,"l":27.43,"n":4,"o":27.43,"t":"2026-10-20T21:05:00Z","v":640,"vw":27.43},{"c":27.43,"h":27.43,"l":27.42,"n":3,"o":27.42,"t":"2026-10-20T21:10:00Z","v":450,"vw":27.425},{"c":27.46,"h":27.47,"l":27.46,"n":5,"o":27.47,"t":"2026-10-20T21:15:00Z","v":902,"vw":27.464206},{"c":27.5182,"h":27.5182,"l":27.5182,"n":1,"o":27.5182,"t":"2026-10-20T21:25:00Z","v":200,"vw":27.5182},{"c":27.37,"h":27.39,"l":27.37,"n":10,"o":27.39,"t":"2026-10-20T21:40:00Z","v":11000,"vw":27.370818},{"c":27.53,"h":27.53,"l":27.52,"n":8,"o":27.52,"t":"2026-10-20T22:20:00Z","v":12070,"vw":27.525054},{"c":27.48,"h":27.486,"l":27.48,"n":2,"o":27.486,"t":"2026-10-20T22:30:00Z","v":3000,"vw":27.4824},{"c":27.47,"h":27.48,"l":27.47,"n":4,"o":27.48,"t":"2026-10-20T23:20:00Z","v":1550,"vw":27.471442},{"c":27.47,"h":27.489,"l":27.47,"n":7,"o":27.48,"t":"2026-10-20T23:25:00Z","v":3415,"vw":27.476394},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-20T23:45:00Z","v":447,"vw":27.5},{"c":27.54,"h":27.56,"l":27.54,"n":3,"o":27.56,"t":"2026-10-21T08:05:00Z","v":969,"vw":27.552384},{"c":27.54,"h":27.54,"l":27.53,"n":3,"o":27.54,"t":"2026-10-21T08:20:00Z","v":660,"vw":27.536667},{"c":27.58,"h":27.58,"l":27.58,"n":15,"o":27.58,"t":"2026-10-21T08:25:00Z","v":1319,"vw":27.58},{"c":27.62,"h":27.62,"l":27.57,"n":2,"o":27.57,"t":"2026-10-21T08:40:00Z","v":589,"vw":27.601324},{"c":27.69,"h":27.69,"l":27.69,"n":1,"o":27.69,"t":"2026-10-21T09:15:00Z","v":369,"vw":27.69},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-10-21T09:30:00Z","v":220,"vw":27.7},{"c":27.66,"h":27.66,"l":27.66,"n":1,"o":27.66,"t":"2026-10-21T09:35:00Z","v":220,"vw":27.66},{"c":27.6,"h":27.61,"l":27.6,"n":10,"o":27.61,"t":"2026-10-21T10:10:00Z","v":2073,"vw":27.609156},{"c":27.62,"h":27.63,"l":27.62,"n":2,"o":27.63,"t":"2026-10-21T10:50:00Z","v":440,"vw":27.625},{"c":27.63,"h":27.64,"l":27.63,"n":4,"o":27.64,"t":"2026-10-21T11:00:00Z","v":1060,"vw":27.635849},{"c":27.68,"h":27.68,"l":27.67,"n":3,"o":27.67,"t":"2026-10-21T11:30:00Z","v":775,"vw":27.672839},{"c":27.64,"h":27.64,"l":27.64,"n":1,"o":27.64,"t":"2026-10-21T11:45:00Z","v":220,"vw":27.64},{"c":27.68,"h":27.68,"l":27.68,"n":1,"o":27.68,"t":"2026-10-21T12:05:00Z","v":220,"vw":27.68},{"c":27.6755,"h":27.6755,"l":27.6755,"n":1,"o":27.6755,"t":"2026-10-21T12:10:00Z","v":370,"vw":27.6755},{"c":27.67,"h":27.67,"l":27.67,"n":2,"o":27.67,"t":"2026-10-21T12:15:00Z","v":440,"vw":27.67},{"c":27.67,"h":27.67,"l":27.67,"n":1,"o":27.67,"t":"2026-10-21T12:25:00Z","v":220,"vw":27.67},{"c":27.66,"h":27.66,"l":27.66,"n":1,"o":27.66,"t":"2026-10-21T12:45:00Z","v":314,"vw":27.66},{"c":27.66,"h":27.66,"l":27.66,"n":1,"o":27.66,"t":"2026-10-21T12:50:00Z","v":220,"vw":27.66},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-10-21T13:00:00Z","v":220,"vw":27.75},{"c":27.77,"h":27.77,"l":27.77,"n":1,"o":27.77,"t":"2026-10-21T13:05:00Z","v":238,"vw":27.77},{"c":27.76,"h":27.76,"l":27.76,"n":1,"o":27.76,"t":"2026-10-21T13:10:00Z","v":220,"vw":27.76},{"c":27.75,"h":27.76,"l":27.75,"n":7,"o":27.76,"t":"2026-10-21T13:20:00Z","v":720,"vw":27.756452},{"c":27.73,"h":27.73,"l":27.73,"n":3,"o":27.73,"t":"2026-10-21T13:25:00Z","v":461,"vw":27.73},{"c":27.61,"h":27.73,"l":27.6,"n":143,"o":27.72,"t":"2026-10-21T13:30:00Z","v":18950,"vw":27.689471},{"c":27.7,"h":27.7,"l":27.58,"n":69,"o":27.615,"t":"2026-10-21T13:35:00Z","v":12726,"vw":27.641965},{"c":27.71,"h":27.71,"l":27.64,"n":122,"o":27.71,"t":"2026-10-21T13:40:00Z","v":28787,"vw":27.668979},{"c":27.78,"h":27.785,"l":27.7,"n":131,"o":27.71,"t":"2026-10-21T13:45:00Z","v":23953,"vw":27.762353},{"c":27.74,"h":27.78,"l":27.7351,"n":82,"o":27.77,"t":"2026-10-21T13:50:00Z","v":12937,"vw":27.770038},{"c":27.76,"h":27.8099,"l":27.74,"n":35,"o":27.74,"t":"2026-10-21T13:55:00Z","v":7136,"vw":27.782299},{"c":27.71,"h":27.77,"l":27.71,"n":26,"o":27.77,"t":"2026-10-21T14:00:00Z","v":5174,"vw":27.729893},{"c":27.77,"h":27.79,"l":27.69,"n":78,"o":27.72,"t":"2026-10-21T14:05:00Z","v":18205,"vw":27.743298},{"c":27.79,"h":27.8051,"l":27.74,"n":77,"o":27.79,"t":"2026-10-21T14:10:00Z","v":19798,"vw":27.759235},{"c":27.77,"h":27.79,"l":27.77,"n":36,"o":27.785,"t":"2026-10-21T14:15:00Z","v":4272,"vw":27.780324},{"c":27.845,"h":27.85,"l":27.765,"n":49,"o":27.78,"t":"2026-10-21T14:20:00Z","v":18169,"vw":27.80249},{"c":27.78,"h":27.88,"l":27.78,"n":176,"o":27.84,"t":"2026-10-21T14:25:00Z","v":51203,"vw":27.849406},{"c":27.8599,"h":27.86,"l":27.81,"n":92,"o":27.81,"t":"2026-10-21T14:30:00Z","v":24042,"vw":27.84456},{"c":27.85,"h":27.9,"l":27.845,"n":162,"o":27.86,"t":"2026-10-21T14:35:00Z","v":51056,"vw":27.854983},{"c":27.9,"h":27.92,"l":27.85,"n":73,"o":27.85,"t":"2026-10-21T14:40:00Z","v":24541,"vw":27.893725},{"c":27.935,"h":27.99,"l":27.885,"n":133,"o":27.91,"t":"2026-10-21T14:45:00Z","v":46226,"vw":27.932666},{"c":28.01,"h":28.07,"l":27.97,"n":192,"o":27.98,"t":"2026-10-21T14:50:00Z","v":48539,"vw":28.03139},{"c":28.02,"h":28.06,"l":28,"n":178,"o":28.03,"t":"2026-10-21T14:55:00Z","v":44664,"vw":28.03387},{"c":28.02,"h":28.055,"l":27.97,"n":53,"o":28.03,"t":"2026-10-21T15:00:00Z","v":11172,"vw":28.020001},{"c":28.08,"h":28.08,"l":27.98,"n":61,"o":27.985,"t":"2026-10-21T15:05:00Z","v":17827,"vw":28.027828},{"c":28.065,"h":28.1,"l":28.06,"n":150,"o":28.07,"t":"2026-10-21T15:10:00Z","v":39789,"vw":28.080805},{"c":27.97,"h":28.06,"l":27.97,"n":139,"o":28.05,"t":"2026-10-21T15:15:00Z","v":32216,"vw":28.023433},{"c":28.005,"h":28.01,"l":27.95,"n":34,"o":27.95,"t":"2026-10-21T15:20:00Z","v":11992,"vw":27.986752},{"c":27.97,"h":28.04,"l":27.96,"n":49,"o":28.02,"t":"2026-10-21T15:25:00Z","v":13843,"vw":28.00693},{"c":28.03,"h":28.035,"l":27.985,"n":65,"o":27.9991,"t":"2026-10-21T15:30:00Z","v":24183,"vw":28.001024},{"c":28.05,"h":28.055,"l":28,"n":219,"o":28.03,"t":"2026-10-21T15:35:00Z","v":102869,"vw":28.031294},{"c":27.995,"h":28.06,"l":27.99,"n":427,"o":28.06,"t":"2026-10-21T15:40:00Z","v":202382,"vw":28.026453},{"c":27.99,"h":28,"l":27.985,"n":35,"o":28,"t":"2026-10-21T15:45:00Z","v":7666,"vw":27.988228},{"c":28.015,"h":28.015,"l":27.97,"n":51,"o":27.99,"t":"2026-10-21T15:50:00Z","v":11074,"vw":27.997303},{"c":28.01,"h":28.025,"l":28.01,"n":24,"o":28.02,"t":"2026-10-21T15:55:00Z","v":6372,"vw":28.018646},{"c":28.02,"h":28.02,"l":28,"n":28,"o":28.015,"t":"2026-10-21T16:00:00Z","v":6933,"vw":28.009743},{"c":28.04,"h":28.045,"l":28.005,"n":63,"o":28.01,"t":"2026-10-21T16:05:00Z","v":16767,"vw":28.014065},{"c":28.035,"h":28.04,"l":28.01,"n":57,"o":28.03,"t":"2026-10-21T16:10:00Z","v":11617,"vw":28.02294},{"c":28.04,"h":28.05,"l":28.04,"n":10,"o":28.04,"t":"2026-10-21T16:15:00Z","v":1251,"vw":28.04266},{"c":28.0523,"h":28.075,"l":28.0523,"n":31,"o":28.06,"t":"2026-10-21T16:20:00Z","v":7457,"vw":28.064776},{"c":28.07,"h":28.07,"l":28.06,"n":49,"o":28.06,"t":"2026-10-21T16:25:00Z","v":6752,"vw":28.06166},{"c":28.04,"h":28.08,"l":28.04,"n":57,"o":28.08,"t":"2026-10-21T16:30:00Z","v":10927,"vw":28.059185},{"c":28.14,"h":28.145,"l":28.04,"n":243,"o":28.04,"t":"2026-10-21T16:35:00Z","v":82261,"vw":28.115642},{"c":28.069,"h":28.13,"l":28.05,"n":139,"o":28.13,"t":"2026-10-21T16:40:00Z","v":36401,"vw":28.077569},{"c":28.04,"h":28.07,"l":28.04,"n":128,"o":28.06,"t":"2026-10-21T16:45:00Z","v":27460,"vw":28.051659},{"c":28.02,"h":28.06,"l":28.01,"n":69,"o":28.05,"t":"2026-10-21T16:50:00Z","v":19775,"vw":28.03937},{"c":28.025,"h":28.03,"l":28.02,"n":11,"o":28.02,"t":"2026-10-21T16:55:00Z","v":3156,"vw":28.021414},{"c":27.99,"h":28.02,"l":27.99,"n":30,"o":28.02,"t":"2026-10-21T17:00:00Z","v":4432,"vw":28.004002},{"c":27.99,"h":27.99,"l":27.97,"n":10,"o":27.98,"t":"2026-10-21T17:05:00Z","v":2725,"vw":27.980037},{"c":27.975,"h":27.98,"l":27.96,"n":21,"o":27.98,"t":"2026-10-21T17:10:00Z","v":4690,"vw":27.969847},{"c":27.995,"h":28,"l":27.97,"n":16,"o":27.97,"t":"2026-10-21T17:15:00Z","v":5781,"vw":27.983704},{"c":28,"h":28.01,"l":27.99,"n":34,"o":27.99,"t":"2026-10-21T17:20:00Z","v":10120,"vw":28.007711},{"c":28.02,"h":28.02,"l":28.01,"n":13,"o":28.015,"t":"2026-10-21T17:25:00Z","v":1295,"vw":28.016716},{"c":28.04,"h":28.04,"l":28.02,"n":34,"o":28.02,"t":"2026-10-21T17:30:00Z","v":7007,"vw":28.036202},{"c":28.055,"h":28.0699,"l":28.05,"n":10,"o":28.05,"t":"2026-10-21T17:35:00Z","v":1399,"vw":28.062431},{"c":28.03,"h":28.06,"l":28.03,"n":13,"o":28.06,"t":"2026-10-21T17:40:00Z","v":3078,"vw":28.054763},{"c":28.045,"h":28.05,"l":28.04,"n":25,"o":28.04,"t":"2026-10-21T17:45:00Z","v":6338,"vw":28.040416},{"c":28.065,"h":28.065,"l":28.045,"n":59,"o":28.045,"t":"2026-10-21T17:50:00Z","v":5374,"vw":28.05824},{"c":28.07,"h":28.07,"l":28.06,"n":9,"o":28.06,"t":"2026-10-21T17:55:00Z","v":2597,"vw":28.061332},{"c":28.07,"h":28.075,"l":28.05,"n":33,"o":28.05,"t":"2026-10-21T18:00:00Z","v":7006,"vw":28.063132},{"c":28.075,"h":28.075,"l":28.07,"n":13,"o":28.0701,"t":"2026-10-21T18:05:00Z","v":1825,"vw":28.070595},{"c":28.075,"h":28.079,"l":28.06,"n":20,"o":28.07,"t":"2026-10-21T18:10:00Z","v":3088,"vw":28.072259},{"c":28.06,"h":28.08,"l":28.06,"n":36,"o":28.07,"t":"2026-10-21T18:15:00Z","v":3381,"vw":28.069553},{"c":28.095,"h":28.095,"l":28.05,"n":56,"o":28.05,"t":"2026-10-21T18:20:00Z","v":19505,"vw":28.089038},{"c":28.08,"h":28.12,"l":28.08,"n":40,"o":28.115,"t":"2026-10-21T18:25:00Z","v":17115,"vw":28.109973},{"c":28.075,"h":28.09,"l":28.075,"n":48,"o":28.085,"t":"2026-10-21T18:30:00Z","v":11673,"vw":28.080528},{"c":28.09,"h":28.09,"l":28.07,"n":11,"o":28.07,"t":"2026-10-21T18:35:00Z","v":1155,"vw":28.080557},{"c":28.07,"h":28.09,"l":28.07,"n":43,"o":28.08,"t":"2026-10-21T18:40:00Z","v":10286,"vw":28.073869},{"c":28.015,"h":28.065,"l":28.015,"n":41,"o":28.065,"t":"2026-10-21T18:45:00Z","v":5993,"vw":28.034956},{"c":28.02,"h":28.025,"l":27.985,"n":74,"o":28.01,"t":"2026-10-21T18:50:00Z","v":22187,"vw":28.01218},{"c":27.975,"h":28.02,"l":27.97,"n":64,"o":28.02,"t":"2026-10-21T18:55:00Z","v":14974,"vw":27.985741},{"c":27.92,"h":27.96,"l":27.8823,"n":107,"o":27.96,"t":"2026-10-21T19:00:00Z","v":27127,"vw":27.920815},{"c":27.93,"h":27.94,"l":27.92,"n":24,"o":27.92,"t":"2026-10-21T19:05:00Z","v":4566,"vw":27.927988},{"c":27.94,"h":27.94,"l":27.9,"n":14,"o":27.91,"t":"2026-10-21T19:10:00Z","v":6769,"vw":27.913475},{"c":27.95,"h":27.98,"l":27.95,"n":54,"o":27.95,"t":"2026-10-21T19:15:00Z","v":15560,"vw":27.965654},{"c":27.96,"h":27.96,"l":27.9387,"n":56,"o":27.95,"t":"2026-10-21T19:20:00Z","v":22185,"vw":27.946999},{"c":27.97,"h":27.98,"l":27.96,"n":22,"o":27.965,"t":"2026-10-21T19:25:00Z","v":4187,"vw":27.969769},{"c":28.01,"h":28.01,"l":27.99,"n":25,"o":27.99,"t":"2026-10-21T19:30:00Z","v":4035,"vw":28.006974},{"c":28.01,"h":28.01,"l":28.005,"n":16,"o":28.005,"t":"2026-10-21T19:35:00Z","v":2034,"vw":28.009046},{"c":28.005,"h":28.03,"l":28.005,"n":58,"o":28.03,"t":"2026-10-21T19:40:00Z","v":13023,"vw":28.021371},{"c":28,"h":28.01,"l":28,"n":12,"o":28,"t":"2026-10-21T19:45:00Z","v":1446,"vw":28.002382},{"c":28.01,"h":28.025,"l":28.005,"n":91,"o":28.01,"t":"2026-10-21T19:50:00Z","v":23468,"vw":28.013987},{"c":28,"h":28.015,"l":28,"n":57,"o":28.01,"t":"2026-10-21T19:55:00Z","v":23608,"vw":28.011989},{"c":28,"h":28,"l":28,"n":8,"o":28,"t":"2026-10-21T20:00:00Z","v":947,"vw":28},{"c":28.04,"h":28.04,"l":28.04,"n":1,"o":28.04,"t":"2026-10-21T20:55:00Z","v":610,"vw":28.04},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-10-21T22:10:00Z","v":300,"vw":28.1},{"c":27.9933,"h":27.9933,"l":27.9933,"n":1,"o":27.9933,"t":"2026-10-21T22:55:00Z","v":100,"vw":27.9933},{"c":27.9643,"h":27.9643,"l":27.9643,"n":1,"o":27.9643,"t":"2026-10-21T23:00:00Z","v":126,"vw":27.9643},{"c":27.95,"h":27.95,"l":27.95,"n":3,"o":27.95,"t":"2026-10-21T23:35:00Z","v":500,"vw":27.95},{"c":27.25,"h":27.44,"l":27.25,"n":22,"o":27.44,"t":"2026-10-22T08:00:00Z","v":2808,"vw":27.354155},{"c":27.12,"h":27.12,"l":27.12,"n":7,"o":27.12,"t":"2026-10-22T09:15:00Z","v":366,"vw":27.12},{"c":27.07,"h":27.07,"l":27.07,"n":2,"o":27.07,"t":"2026-10-22T09:30:00Z","v":358,"vw":27.07},{"c":27.14,"h":27.16,"l":27.13,"n":6,"o":27.16,"t":"2026-10-22T10:05:00Z","v":2160,"vw":27.141667},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-10-22T10:10:00Z","v":360,"vw":27.15},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-10-22T10:20:00Z","v":1200,"vw":27.15},{"c":27.18,"h":27.18,"l":27.18,"n":1,"o":27.18,"t":"2026-10-22T10:40:00Z","v":360,"vw":27.18},{"c":27.16,"h":27.16,"l":27.16,"n":2,"o":27.16,"t":"2026-10-22T10:45:00Z","v":720,"vw":27.16},{"c":27.15,"h":27.15,"l":27.15,"n":41,"o":27.15,"t":"2026-10-22T10:55:00Z","v":19803,"vw":27.15},{"c":27.1695,"h":27.1695,"l":27.1695,"n":6,"o":27.1695,"t":"2026-10-22T11:00:00Z","v":139,"vw":27.1695},{"c":27.1,"h":27.1,"l":27.1,"n":1,"o":27.1,"t":"2026-10-22T11:25:00Z","v":3000,"vw":27.1},{"c":27.1,"h":27.1,"l":27.1,"n":42,"o":27.1,"t":"2026-10-22T12:25:00Z","v":2439,"vw":27.1},{"c":27.0399,"h":27.04,"l":27.0399,"n":3,"o":27.04,"t":"2026-10-22T13:00:00Z","v":361,"vw":27.03995},{"c":27.01,"h":27.03,"l":27.01,"n":3,"o":27.03,"t":"2026-10-22T13:10:00Z","v":300,"vw":27.0233},{"c":27.1,"h":27.1,"l":27.08,"n":49,"o":27.08,"t":"2026-10-22T13:25:00Z","v":16250,"vw":27.091775},{"c":27.17,"h":27.17,"l":27.05,"n":346,"o":27.09,"t":"2026-10-22T13:30:00Z","v":78975,"vw":27.092453},{"c":27.02,"h":27.14,"l":27.02,"n":303,"o":27.14,"t":"2026-10-22T13:35:00Z","v":130274,"vw":27.061922},{"c":27.06,"h":27.07,"l":26.995,"n":223,"o":27.03,"t":"2026-10-22T13:40:00Z","v":57763,"vw":27.02526},{"c":27,"h":27.04,"l":26.97,"n":146,"o":27.04,"t":"2026-10-22T13:45:00Z","v":24955,"vw":27.00737},{"c":27.02,"h":27.02,"l":26.93,"n":99,"o":27,"t":"2026-10-22T13:50:00Z","v":20669,"vw":26.967305},{"c":27.06,"h":27.085,"l":27.04,"n":74,"o":27.04,"t":"2026-10-22T13:55:00Z","v":17985,"vw":27.054754},{"c":27.1,"h":27.1,"l":27.075,"n":43,"o":27.08,"t":"2026-10-22T14:00:00Z","v":6879,"vw":27.083914},{"c":27.01,"h":27.08,"l":27,"n":51,"o":27.08,"t":"2026-10-22T14:05:00Z","v":18462,"vw":27.032046},{"c":27.05,"h":27.06,"l":27.015,"n":24,"o":27.02,"t":"2026-10-22T14:10:00Z","v":2838,"vw":27.044673},{"c":27.04,"h":27.04,"l":27.01,"n":29,"o":27.025,"t":"2026-10-22T14:15:00Z","v":2447,"vw":27.022489},{"c":27.07,"h":27.08,"l":27.0448,"n":49,"o":27.0448,"t":"2026-10-22T14:20:00Z","v":9394,"vw":27.063167},{"c":27.05,"h":27.085,"l":27.04,"n":39,"o":27.085,"t":"2026-10-22T14:25:00Z","v":5951,"vw":27.068471},{"c":27.03,"h":27.07,"l":27.03,"n":59,"o":27.045,"t":"2026-10-22T14:30:00Z","v":8738,"vw":27.051409},{"c":27.07,"h":27.08,"l":27.02,"n":55,"o":27.02,"t":"2026-10-22T14:35:00Z","v":15928,"vw":27.048232},{"c":27.12,"h":27.12,"l":27.08,"n":49,"o":27.08,"t":"2026-10-22T14:40:00Z","v":7987,"vw":27.097989},{"c":27.09,"h":27.13,"l":27.07,"n":52,"o":27.125,"t":"2026-10-22T14:45:00Z","v":12497,"vw":27.092535},{"c":27.09,"h":27.12,"l":27.09,"n":30,"o":27.105,"t":"2026-10-22T14:50:00Z","v":5432,"vw":27.099592},{"c":27.11,"h":27.115,"l":27.075,"n":44,"o":27.1,"t":"2026-10-22T14:55:00Z","v":7335,"vw":27.100874},{"c":27.06,"h":27.11,"l":27.06,"n":46,"o":27.1,"t":"2026-10-22T15:00:00Z","v":2826,"vw":27.08219},{"c":27.02,"h":27.05,"l":27.02,"n":34,"o":27.05,"t":"2026-10-22T15:05:00Z","v":5692,"vw":27.039112},{"c":26.97,"h":27,"l":26.93,"n":123,"o":27,"t":"2026-10-22T15:10:00Z","v":24307,"vw":26.968301},{"c":27.02,"h":27.03,"l":26.96,"n":53,"o":26.98,"t":"2026-10-22T15:15:00Z","v":12366,"vw":27.005858},{"c":27.03,"h":27.035,"l":27.01,"n":34,"o":27.03,"t":"2026-10-22T15:20:00Z","v":6177,"vw":27.026856},{"c":26.9901,"h":27.03,"l":26.9901,"n":22,"o":27.02,"t":"2026-10-22T15:25:00Z","v":3313,"vw":27.004769},{"c":26.98,"h":26.99,"l":26.97,"n":16,"o":26.99,"t":"2026-10-22T15:30:00Z","v":2743,"vw":26.981916},{"c":27.0381,"h":27.0381,"l":27.01,"n":10,"o":27.01,"t":"2026-10-22T15:35:00Z","v":6056,"vw":27.035409},{"c":27,"h":27.01,"l":26.98,"n":78,"o":27.01,"t":"2026-10-22T15:40:00Z","v":22646,"vw":26.995371},{"c":26.9801,"h":26.985,"l":26.97,"n":26,"o":26.98,"t":"2026-10-22T15:45:00Z","v":6982,"vw":26.975189},{"c":27.03,"h":27.035,"l":27.01,"n":33,"o":27.01,"t":"2026-10-22T15:50:00Z","v":10240,"vw":27.016231},{"c":27.04,"h":27.045,"l":27.03,"n":16,"o":27.045,"t":"2026-10-22T15:55:00Z","v":2195,"vw":27.037871},{"c":27.04,"h":27.06,"l":27.03,"n":23,"o":27.06,"t":"2026-10-22T16:00:00Z","v":4659,"vw":27.038706},{"c":27.06,"h":27.06,"l":27.03,"n":29,"o":27.04,"t":"2026-10-22T16:05:00Z","v":4570,"vw":27.043068},{"c":27.01,"h":27.06,"l":27,"n":35,"o":27.06,"t":"2026-10-22T16:10:00Z","v":6065,"vw":27.005675},{"c":27.035,"h":27.04,"l":27.02,"n":14,"o":27.02,"t":"2026-10-22T16:15:00Z","v":2647,"vw":27.031497},{"c":27.02,"h":27.03,"l":27.02,"n":36,"o":27.02,"t":"2026-10-22T16:20:00Z","v":12465,"vw":27.029045},{"c":27.02,"h":27.0403,"l":27.01,"n":17,"o":27.03,"t":"2026-10-22T16:25:00Z","v":4239,"vw":27.019293},{"c":26.97,"h":27.01,"l":26.97,"n":31,"o":27.01,"t":"2026-10-22T16:30:00Z","v":6118,"vw":26.976525},{"c":26.99,"h":26.995,"l":26.97,"n":17,"o":26.97,"t":"2026-10-22T16:35:00Z","v":1436,"vw":26.980905},{"c":26.945,"h":26.9877,"l":26.945,"n":16,"o":26.98,"t":"2026-10-22T16:40:00Z","v":2191,"vw":26.96335},{"c":26.86,"h":26.94,"l":26.85,"n":72,"o":26.94,"t":"2026-10-22T16:45:00Z","v":15010,"vw":26.900094},{"c":26.82,"h":26.84,"l":26.78,"n":96,"o":26.84,"t":"2026-10-22T16:50:00Z","v":21780,"vw":26.805645},{"c":26.91,"h":26.91,"l":26.8301,"n":42,"o":26.8301,"t":"2026-10-22T16:55:00Z","v":12642,"vw":26.855593},{"c":26.89,"h":26.91,"l":26.885,"n":24,"o":26.9,"t":"2026-10-22T17:00:00Z","v":3307,"vw":26.898888},{"c":26.88,"h":26.89,"l":26.87,"n":17,"o":26.87,"t":"2026-10-22T17:05:00Z","v":2946,"vw":26.88191},{"c":26.86,"h":26.88,"l":26.86,"n":31,"o":26.88,"t":"2026-10-22T17:10:00Z","v":6128,"vw":26.870066},{"c":26.95,"h":26.95,"l":26.87,"n":38,"o":26.88,"t":"2026-10-22T17:15:00Z","v":12646,"vw":26.903798},{"c":26.9198,"h":26.96,"l":26.9198,"n":34,"o":26.95,"t":"2026-10-22T17:20:00Z","v":6412,"vw":26.942505},{"c":26.94,"h":26.94,"l":26.9288,"n":11,"o":26.9288,"t":"2026-10-22T17:25:00Z","v":1240,"vw":26.931164},{"c":26.92,"h":26.935,"l":26.905,"n":31,"o":26.93,"t":"2026-10-22T17:30:00Z","v":12292,"vw":26.919569},{"c":26.905,"h":26.92,"l":26.88,"n":37,"o":26.92,"t":"2026-10-22T17:35:00Z","v":9112,"vw":26.902877},{"c":26.92,"h":26.92,"l":26.91,"n":26,"o":26.91,"t":"2026-10-22T17:40:00Z","v":4023,"vw":26.913711},{"c":26.91,"h":26.92,"l":26.91,"n":35,"o":26.92,"t":"2026-10-22T17:45:00Z","v":2801,"vw":26.911154},{"c":26.91,"h":26.91,"l":26.9,"n":17,"o":26.9,"t":"2026-10-22T17:50:00Z","v":1812,"vw":26.907307},{"c":26.88,"h":26.915,"l":26.88,"n":19,"o":26.915,"t":"2026-10-22T17:55:00Z","v":2129,"vw":26.896153},{"c":26.821,"h":26.88,"l":26.821,"n":40,"o":26.88,"t":"2026-10-22T18:00:00Z","v":27442,"vw":26.828831},{"c":26.85,"h":26.86,"l":26.83,"n":109,"o":26.83,"t":"2026-10-22T18:05:00Z","v":15617,"vw":26.848569},{"c":26.845,"h":26.86,"l":26.84,"n":16,"o":26.84,"t":"2026-10-22T18:10:00Z","v":1744,"vw":26.848416},{"c":26.88,"h":26.88,"l":26.85,"n":77,"o":26.85,"t":"2026-10-22T18:15:00Z","v":10574,"vw":26.873581},{"c":26.89,"h":26.89,"l":26.88,"n":42,"o":26.88,"t":"2026-10-22T18:20:00Z","v":7884,"vw":26.883925},{"c":26.86,"h":26.88,"l":26.855,"n":29,"o":26.87,"t":"2026-10-22T18:25:00Z","v":6265,"vw":26.868173},{"c":26.88,"h":26.88,"l":26.87,"n":16,"o":26.87,"t":"2026-10-22T18:30:00Z","v":1572,"vw":26.87327},{"c":26.9,"h":26.9,"l":26.875,"n":48,"o":26.875,"t":"2026-10-22T18:35:00Z","v":5860,"vw":26.889465},{"c":26.905,"h":26.905,"l":26.88,"n":49,"o":26.88,"t":"2026-10-22T18:40:00Z","v":5771,"vw":26.881911},{"c":26.9202,"h":26.94,"l":26.92,"n":16,"o":26.93,"t":"2026-10-22T18:45:00Z","v":1290,"vw":26.927351},{"c":26.925,"h":26.95,"l":26.925,"n":19,"o":26.93,"t":"2026-10-22T18:50:00Z","v":2548,"vw":26.932631},{"c":26.925,"h":26.94,"l":26.925,"n":16,"o":26.93,"t":"2026-10-22T18:55:00Z","v":1968,"vw":26.931282},{"c":26.925,"h":26.947,"l":26.925,"n":20,"o":26.94,"t":"2026-10-22T19:00:00Z","v":4368,"vw":26.936593},{"c":26.915,"h":26.9409,"l":26.915,"n":31,"o":26.9387,"t":"2026-10-22T19:05:00Z","v":6110,"vw":26.923995},{"c":26.94,"h":26.94,"l":26.895,"n":44,"o":26.91,"t":"2026-10-22T19:10:00Z","v":7299,"vw":26.91864},{"c":26.945,"h":26.945,"l":26.915,"n":25,"o":26.92,"t":"2026-10-22T19:15:00Z","v":4672,"vw":26.928093},{"c":26.96,"h":26.965,"l":26.945,"n":29,"o":26.9475,"t":"2026-10-22T19:20:00Z","v":4747,"vw":26.956708},{"c":26.975,"h":26.985,"l":26.96,"n":26,"o":26.96,"t":"2026-10-22T19:25:00Z","v":5688,"vw":26.977725},{"c":26.9701,"h":26.99,"l":26.9701,"n":31,"o":26.98,"t":"2026-10-22T19:30:00Z","v":7085,"vw":26.983173},{"c":26.94,"h":26.96,"l":26.94,"n":34,"o":26.96,"t":"2026-10-22T19:35:00Z","v":4244,"vw":26.948973},{"c":26.94,"h":26.945,"l":26.935,"n":140,"o":26.94,"t":"2026-10-22T19:40:00Z","v":16647,"vw":26.939016},{"c":26.945,"h":26.945,"l":26.92,"n":83,"o":26.94,"t":"2026-10-22T19:45:00Z","v":15895,"vw":26.932861},{"c":26.99,"h":27,"l":26.95,"n":156,"o":26.95,"t":"2026-10-22T19:50:00Z","v":32383,"vw":26.989016},{"c":26.97,"h":26.99,"l":26.97,"n":146,"o":26.99,"t":"2026-10-22T19:55:00Z","v":44107,"vw":26.977449},{"c":26.95,"h":26.98,"l":26.95,"n":35,"o":26.97,"t":"2026-10-22T20:00:00Z","v":5354,"vw":26.961303},{"c":26.95,"h":26.95,"l":26.95,"n":1,"o":26.95,"t":"2026-10-22T20:05:00Z","v":100,"vw":26.95},{"c":26.91,"h":26.91,"l":26.91,"n":3,"o":26.91,"t":"2026-10-22T20:35:00Z","v":702,"vw":26.91},{"c":26.9,"h":26.9,"l":26.9,"n":1,"o":26.9,"t":"2026-10-22T20:45:00Z","v":100,"vw":26.9}],"history":[{"c":67.68,"h":67.87,"l":66.72,"n":7661,"o":67.87,"t":"2024-10-21T04:00:00Z","v":1109694,"vw":67.299984},{"c":67.38,"h":67.61,"l":66.5,"n":7060,"o":66.98,"t":"2024-10-22T04:00:00Z","v":907362,"vw":67.170472},{"c":66.3,"h":66.77,"l":65.07,"n":7234,"o":66.4,"t":"2024-10-23T04:00:00Z","v":1100135,"vw":65.900186},{"c":68.19,"h":68.21,"l":67.21,"n":4921,"o":67.48,"t":"2024-10-24T04:00:00Z","v":705856,"vw":67.706564},{"c":66.67,"h":68.7,"l":65.7653,"n":15296,"o":67.93,"t":"2024-10-25T04:00:00Z","v":2437804,"vw":67.415695},{"c":69.59,"h":69.82,"l":68.31,"n":8401,"o":68.855,"t":"2024-10-28T04:00:00Z","v":1169634,"vw":69.015661},{"c":72.49,"h":73.59,"l":70.81,"n":12919,"o":71.1,"t":"2024-10-29T04:00:00Z","v":1940820,"vw":72.364612},{"c":71.73,"h":72.4,"l":71.29,"n":7220,"o":71.69,"t":"2024-10-30T04:00:00Z","v":874944,"vw":71.848767},{"c":69.86,"h":71.9,"l":69.71,"n":13922,"o":71.84,"t":"2024-10-31T04:00:00Z","v":2062214,"vw":70.580542},{"c":69.08,"h":71.53,"l":68.6173,"n":12692,"o":70.03,"t":"2024-11-01T04:00:00Z","v":1784821,"vw":69.994727},{"c":67.14,"h":68.65,"l":67,"n":13886,"o":68.45,"t":"2024-11-04T05:00:00Z","v":1869727,"vw":67.785727},{"c":69.34,"h":70.39,"l":68.6,"n":12680,"o":69.2,"t":"2024-11-05T05:00:00Z","v":1675913,"vw":69.554978},{"c":76.09,"h":76.4645,"l":73.44,"n":21236,"o":74.2,"t":"2024-11-06T05:00:00Z","v":3138236,"vw":74.694819},{"c":76.45,"h":76.87,"l":74.46,"n":10951,"o":74.88,"t":"2024-11-07T05:00:00Z","v":1421956,"vw":76.082019},{"c":76.76,"h":77.29,"l":75.63,"n":8962,"o":76.16,"t":"2024-11-08T05:00:00Z","v":1351967,"vw":76.406741},{"c":86.93,"h":87.49,"l":81.57,"n":23538,"o":81.82,"t":"2024-11-11T05:00:00Z","v":2957513,"vw":84.829308},{"c":89.56,"h":89.92,"l":85.18,"n":15496,"o":86.04,"t":"2024-11-12T05:00:00Z","v":2096264,"vw":87.570561},{"c":89.57,"h":93.4264,"l":89.24,"n":21687,"o":89.92,"t":"2024-11-13T05:00:00Z","v":3025916,"vw":91.339254},{"c":87.28,"h":91.74,"l":87.2,"n":25841,"o":91.21,"t":"2024-11-14T05:00:00Z","v":4235020,"vw":88.528343},{"c":91.5,"h":91.5,"l":87.6302,"n":11655,"o":89.22,"t":"2024-11-15T05:00:00Z","v":1470605,"vw":89.36134},{"c":91.51,"h":92.62,"l":89.58,"n":10894,"o":90.4,"t":"2024-11-18T05:00:00Z","v":1706332,"vw":90.999261},{"c":92.44,"h":94.08,"l":91.07,"n":12606,"o":91.5,"t":"2024-11-19T05:00:00Z","v":1893017,"vw":92.680835},{"c":94.3,"h":94.94,"l":93.1,"n":11794,"o":94.47,"t":"2024-11-20T05:00:00Z","v":1685864,"vw":94.150101},{"c":98.11,"h":99.01,"l":95.485,"n":16908,"o":97.22,"t":"2024-11-21T05:00:00Z","v":2355016,"vw":97.373614},{"c":98.98,"h":99.71,"l":97.06,"n":17956,"o":97.6,"t":"2024-11-22T05:00:00Z","v":2537221,"vw":98.740316},{"c":94.7,"h":97.29,"l":94.2,"n":17695,"o":97.22,"t":"2024-11-25T05:00:00Z","v":2607911,"vw":95.459349},{"c":90.76,"h":94.69,"l":90.48,"n":12810,"o":92.02,"t":"2024-11-26T05:00:00Z","v":1748467,"vw":92.510206},{"c":96.62,"h":97.31,"l":94.1201,"n":14358,"o":94.42,"t":"2024-11-27T05:00:00Z","v":1955692,"vw":95.819255},{"c":96.97,"h":98.87,"l":96.96,"n":8569,"o":97.32,"t":"2024-11-29T05:00:00Z","v":1200842,"vw":97.813718},{"c":95.64,"h":97.37,"l":94.25,"n":12314,"o":95.92,"t":"2024-12-02T05:00:00Z","v":1772800,"vw":95.92222},{"c":95.48,"h":96.3107,"l":93.47,"n":9159,"o":94.08,"t":"2024-12-03T05:00:00Z","v":1298864,"vw":95.331732},{"c":98.87,"h":99.21,"l":94.48,"n":11254,"o":95.71,"t":"2024-12-04T05:00:00Z","v":1613145,"vw":96.545747},{"c":98.96,"h":103.6695,"l":97.7,"n":18049,"o":102.77,"t":"2024-12-05T05:00:00Z","v":2393262,"vw":101.413059},{"c":101.475,"h":102.02,"l":98.55,"n":17632,"o":99.26,"t":"2024-12-06T05:00:00Z","v":2355850,"vw":100.66899},{"c":96.08,"h":100.4,"l":95.91,"n":11867,"o":98.98,"t":"2024-12-09T05:00:00Z","v":1707621,"vw":98.043511},{"c":96.37,"h":98.2559,"l":94.1,"n":9650,"o":97.96,"t":"2024-12-10T05:00:00Z","v":1254756,"vw":95.951244},{"c":101.5,"h":101.71,"l":98.34,"n":11662,"o":98.55,"t":"2024-12-11T05:00:00Z","v":1565007,"vw":100.375786},{"c":100.02,"h":102.5,"l":99.11,"n":7802,"o":101.32,"t":"2024-12-12T05:00:00Z","v":1096483,"vw":100.992258},{"c":101.55,"h":101.9,"l":99.59,"n":8354,"o":100.36,"t":"2024-12-13T05:00:00Z","v":1170234,"vw":101.15472},{"c":105.7,"h":107.7875,"l":104.16,"n":15797,"o":104.18,"t":"2024-12-16T05:00:00Z","v":1843162,"vw":106.103143},{"c":106.53,"h":108.28,"l":105.5525,"n":16319,"o":107.6,"t":"2024-12-17T05:00:00Z","v":1643495,"vw":106.843069},{"c":100.32,"h":104.8499,"l":99.79,"n":13193,"o":104.5,"t":"2024-12-18T05:00:00Z","v":1454563,"vw":102.542763},{"c":96.17,"h":102.62,"l":95.2901,"n":11248,"o":102.15,"t":"2024-12-19T05:00:00Z","v":1338603,"vw":98.743499},{"c":96.3,"h":97.63,"l":94.71,"n":9707,"o":94.98,"t":"2024-12-20T05:00:00Z","v":1124766,"vw":96.535232},{"c":92.87,"h":95.42,"l":92.19,"n":9615,"o":95.31,"t":"2024-12-23T05:00:00Z","v":1091748,"vw":93.349199},{"c":98.77,"h":98.98,"l":96.36,"n":7495,"o":96.59,"t":"2024-12-24T05:00:00Z","v":894985,"vw":97.972819},{"c":95.37,"h":96.4,"l":94.925,"n":9126,"o":95.49,"t":"2024-12-26T05:00:00Z","v":941397,"vw":95.499688},{"c":94.28,"h":96.18,"l":93.05,"n":10993,"o":96.08,"t":"2024-12-27T05:00:00Z","v":1723310,"vw":94.051016},{"c":94.1,"h":94.73,"l":90.94,"n":12312,"o":92.68,"t":"2024-12-30T05:00:00Z","v":1419916,"vw":92.808785},{"c":93.27,"h":96.03,"l":92.9,"n":6693,"o":95.61,"t":"2024-12-31T05:00:00Z","v":1081369,"vw":94.467072},{"c":97.27,"h":97.73,"l":95.78,"n":13194,"o":96.31,"t":"2025-01-02T05:00:00Z","v":1537854,"vw":96.984685},{"c":98.24,"h":98.91,"l":96.5,"n":11562,"o":96.89,"t":"2025-01-03T05:00:00Z","v":1356284,"vw":97.787971},{"c":102.08,"h":102.51,"l":98.71,"n":12170,"o":98.91,"t":"2025-01-06T05:00:00Z","v":1323020,"vw":101.401816},{"c":96.19,"h":100.67,"l":95.785,"n":17617,"o":100.62,"t":"2025-01-07T05:00:00Z","v":2118663,"vw":97.90559},{"c":93.75,"h":95.84,"l":92.21,"n":8527,"o":95.21,"t":"2025-01-08T05:00:00Z","v":864584,"vw":94.279126},{"c":94.59,"h":95.7,"l":92.01,"n":7939,"o":94.25,"t":"2025-01-10T05:00:00Z","v":908179,"vw":94.15788},{"c":93.46,"h":93.55,"l":89,"n":9685,"o":90.72,"t":"2025-01-13T05:00:00Z","v":1038556,"vw":91.568523},{"c":96.3,"h":97.08,"l":95.165,"n":5742,"o":96.61,"t":"2025-01-14T05:00:00Z","v":601310,"vw":96.350975},{"c":99.4,"h":100.62,"l":98.44,"n":8044,"o":98.52,"t":"2025-01-15T05:00:00Z","v":1151168,"vw":99.31086},{"c":100.25,"h":100.51,"l":97.11,"n":7604,"o":99.25,"t":"2025-01-16T05:00:00Z","v":827412,"vw":99.073061},{"c":104.62,"h":105.91,"l":102.265,"n":11314,"o":102.62,"t":"2025-01-17T05:00:00Z","v":1430212,"vw":104.466096},{"c":106.08,"h":107.14,"l":102.54,"n":10539,"o":105.01,"t":"2025-01-21T05:00:00Z","v":1370264,"vw":105.507872},{"c":104.15,"h":104.97,"l":103.1174,"n":6737,"o":104.48,"t":"2025-01-22T05:00:00Z","v":704660,"vw":104.094612},{"c":103.15,"h":106.7099,"l":102.05,"n":16587,"o":102.22,"t":"2025-01-23T05:00:00Z","v":2235278,"vw":104.563178},{"c":104.74,"h":107.1,"l":104.55,"n":8657,"o":105.18,"t":"2025-01-24T05:00:00Z","v":912580,"vw":105.824215},{"c":101.12,"h":102.13,"l":98.51,"n":14396,"o":100.59,"t":"2025-01-27T05:00:00Z","v":1564041,"vw":100.217011},{"c":101.01,"h":103.58,"l":100.95,"n":7997,"o":102.32,"t":"2025-01-28T05:00:00Z","v":818777,"vw":102.248796},{"c":104.13,"h":104.625,"l":101.18,"n":7722,"o":101.97,"t":"2025-01-29T05:00:00Z","v":889876,"vw":102.714818},{"c":104.78,"h":106.37,"l":104.59,"n":6811,"o":104.74,"t":"2025-01-30T05:00:00Z","v":735435,"vw":105.336502},{"c":101.33,"h":105.95,"l":101.2063,"n":10533,"o":104.54,"t":"2025-01-31T05:00:00Z","v":1199197,"vw":103.276171},{"c":101.07,"h":102,"l":94.2929,"n":17952,"o":94.69,"t":"2025-02-03T05:00:00Z","v":2023871,"vw":98.71086},{"c":98.58,"h":100.76,"l":97.8,"n":11930,"o":99.12,"t":"2025-02-04T05:00:00Z","v":1282549,"vw":99.233754},{"c":97.15,"h":99.03,"l":96.3,"n":7734,"o":98.55,"t":"2025-02-05T05:00:00Z","v":798934,"vw":97.468047},{"c":96.79,"h":98.8194,"l":95.48,"n":8641,"o":98.14,"t":"2025-02-06T05:00:00Z","v":776172,"vw":96.812632},{"c":95.59,"h":100.085,"l":95.41,"n":8541,"o":99.55,"t":"2025-02-07T05:00:00Z","v":940113,"vw":97.998403},{"c":97.23,"h":97.86,"l":96.66,"n":4217,"o":97.5,"t":"2025-02-10T05:00:00Z","v":456070,"vw":97.205863},{"c":95.08,"h":97.14,"l":94.5801,"n":6860,"o":96.72,"t":"2025-02-11T05:00:00Z","v":705445,"vw":95.691061},{"c":96.8,"h":97.49,"l":94.28,"n":5927,"o":94.51,"t":"2025-02-12T05:00:00Z","v":586117,"vw":96.248663},{"c":96.07,"h":96.29,"l":94.975,"n":5618,"o":95.76,"t":"2025-02-13T05:00:00Z","v":534329,"vw":95.563416},{"c":97.14,"h":98.87,"l":96.0906,"n":6843,"o":96.47,"t":"2025-02-14T05:00:00Z","v":698339,"vw":97.567558},{"c":93.96,"h":96.43,"l":93.07,"n":9132,"o":96.36,"t":"2025-02-18T05:00:00Z","v":924370,"vw":94.493936},{"c":95.96,"h":96.53,"l":95.18,"n":5175,"o":96.13,"t":"2025-02-19T05:00:00Z","v":545847,"vw":95.973056},{"c":98.31,"h":98.61,"l":96.615,"n":6113,"o":97.61,"t":"2025-02-20T05:00:00Z","v":602121,"vw":97.794327},{"c":94.66,"h":99.19,"l":94.45,"n":14582,"o":98.94,"t":"2025-02-21T05:00:00Z","v":1746913,"vw":96.703314},{"c":93.79,"h":95.6,"l":93.43,"n":9308,"o":95.22,"t":"2025-02-24T05:00:00Z","v":1041561,"vw":94.341469},{"c":87.86,"h":88.94,"l":85.5,"n":21598,"o":88.93,"t":"2025-02-25T05:00:00Z","v":2573774,"vw":87.175433},{"c":84.12,"h":88.12,"l":81.9725,"n":18879,"o":85.52,"t":"2025-02-26T05:00:00Z","v":2566782,"vw":85.318224},{"c":83.09,"h":86.12,"l":82.34,"n":9525,"o":86.01,"t":"2025-02-27T05:00:00Z","v":1088744,"vw":83.920071},{"c":84.06,"h":85,"l":80.89,"n":13359,"o":81.6001,"t":"2025-02-28T05:00:00Z","v":2105485,"vw":83.542723},{"c":85.84,"h":93.09,"l":84.93,"n":16097,"o":93.02,"t":"2025-03-03T05:00:00Z","v":2017499,"vw":88.885929},{"c":86.65,"h":88.66,"l":81.25,"n":12173,"o":82.58,"t":"2025-03-04T05:00:00Z","v":1331621,"vw":84.683977},{"c":90.27,"h":90.37,"l":87.36,"n":8441,"o":89.57,"t":"2025-03-05T05:00:00Z","v":1048044,"vw":89.013023},{"c":88.86,"h":91.27,"l":87.61,"n":8028,"o":89.77,"t":"2025-03-06T05:00:00Z","v":953200,"vw":89.096586},{"c":86.89,"h":90.91,"l":86.32,"n":11506,"o":88.89,"t":"2025-03-07T05:00:00Z","v":1440087,"vw":87.81831},{"c":79.05,"h":82.68,"l":77.16,"n":18662,"o":82.34,"t":"2025-03-10T04:00:00Z","v":1940686,"vw":79.297606},{"c":82.89,"h":83.38,"l":78.8209,"n":9871,"o":81.24,"t":"2025-03-11T04:00:00Z","v":982213,"vw":81.105351},{"c":82.74,"h":83.59,"l":80.38,"n":7732,"o":83.2,"t":"2025-03-12T04:00:00Z","v":736818,"vw":82.206444},{"c":79.97,"h":82.91,"l":79.665,"n":8653,"o":82.73,"t":"2025-03-13T04:00:00Z","v":933348,"vw":80.818177},{"c":84.43,"h":85.175,"l":82.55,"n":10765,"o":83.19,"t":"2025-03-14T04:00:00Z","v":1119517,"vw":84.182854},{"c":84.36,"h":84.59,"l":82.27,"n":11809,"o":82.78,"t":"2025-03-17T04:00:00Z","v":926517,"vw":83.592966},{"c":82.13,"h":82.29,"l":80.88,"n":14757,"o":82.19,"t":"2025-03-18T04:00:00Z","v":1410280,"vw":81.536736},{"c":85.27,"h":85.82,"l":83.4333,"n":8526,"o":83.78,"t":"2025-03-19T04:00:00Z","v":874968,"vw":84.425457},{"c":84,"h":86.35,"l":83.38,"n":5867,"o":84.98,"t":"2025-03-20T04:00:00Z","v":570911,"vw":84.441546},{"c":83.725,"h":84.13,"l":82.95,"n":5257,"o":83.485,"t":"2025-03-21T04:00:00Z","v":490822,"vw":83.5542},{"c":88.05,"h":88.61,"l":87.0573,"n":4242,"o":87.14,"t":"2025-03-24T04:00:00Z","v":886745,"vw":87.889028},{"c":87.98,"h":88.15,"l":86.93,"n":3797,"o":87.51,"t":"2025-03-25T04:00:00Z","v":398557,"vw":87.684916},{"c":86.31,"h":87.72,"l":85.61,"n":6712,"o":87.35,"t":"2025-03-26T04:00:00Z","v":716481,"vw":86.473229},{"c":86.84,"h":87.32,"l":85.6,"n":4601,"o":86.14,"t":"2025-03-27T04:00:00Z","v":407852,"vw":86.689383},{"c":83.57,"h":85.33,"l":83.3,"n":6285,"o":85.06,"t":"2025-03-28T04:00:00Z","v":672858,"vw":83.971606},{"c":82.2,"h":83.68,"l":81.4,"n":5086,"o":82.325,"t":"2025-03-31T04:00:00Z","v":488970,"vw":82.770917},{"c":84.79,"h":85.37,"l":82.27,"n":6038,"o":83.42,"t":"2025-04-01T04:00:00Z","v":733329,"vw":84.305225},{"c":86.76,"h":87.22,"l":84.32,"n":8158,"o":84.46,"t":"2025-04-02T04:00:00Z","v":842780,"vw":86.392483},{"c":81.76,"h":82.5461,"l":80.96,"n":9094,"o":81.73,"t":"2025-04-03T04:00:00Z","v":1050753,"vw":81.727266},{"c":83.77,"h":84.43,"l":81.54,"n":12812,"o":82.34,"t":"2025-04-04T04:00:00Z","v":1486530,"vw":83.043958},{"c":77.89,"h":80.96,"l":75.48,"n":24035,"o":76.61,"t":"2025-04-07T04:00:00Z","v":3557324,"vw":78.074298},{"c":76.54,"h":80.1,"l":75.97,"n":11462,"o":79.88,"t":"2025-04-08T04:00:00Z","v":1196179,"vw":77.78487},{"c":82.06,"h":82.82,"l":76.51,"n":17565,"o":76.52,"t":"2025-04-09T04:00:00Z","v":2195789,"vw":79.931966},{"c":79.37,"h":81.58,"l":78.18,"n":9288,"o":81.51,"t":"2025-04-10T04:00:00Z","v":853851,"vw":79.514764},{"c":83.64,"h":84.057,"l":81.13,"n":7687,"o":81.84,"t":"2025-04-11T04:00:00Z","v":1012732,"vw":82.764846},{"c":84.75,"h":85.64,"l":83.5,"n":8110,"o":84.81,"t":"2025-04-14T04:00:00Z","v":900644,"vw":84.504484},{"c":83.83,"h":86.31,"l":83.7,"n":6014,"o":85.66,"t":"2025-04-15T04:00:00Z","v":662560,"vw":84.959279},{"c":84.15,"h":85.33,"l":83.11,"n":7987,"o":83.5,"t":"2025-04-16T04:00:00Z","v":931196,"vw":84.176},{"c":84.71,"h":85.338,"l":83.55,"n":6580,"o":84.51,"t":"2025-04-17T04:00:00Z","v":944919,"vw":84.661538},{"c":87.2,"h":88.47,"l":86.21,"n":13176,"o":87.06,"t":"2025-04-21T04:00:00Z","v":1808708,"vw":87.415186},{"c":91.31,"h":91.65,"l":89.29,"n":13261,"o":89.45,"t":"2025-04-22T04:00:00Z","v":1886162,"vw":90.817907},{"c":93.29,"h":94.49,"l":91.75,"n":7515,"o":93.86,"t":"2025-04-23T04:00:00Z","v":1550686,"vw":93.393245},{"c":93.42,"h":93.49,"l":92.39,"n":9971,"o":92.61,"t":"2025-04-24T04:00:00Z","v":1376452,"vw":93.095108},{"c":95.19,"h":95.72,"l":93.925,"n":8501,"o":94.11,"t":"2025-04-25T04:00:00Z","v":1308240,"vw":95.031365},{"c":94.55,"h":95.03,"l":93.23,"n":5758,"o":94.96,"t":"2025-04-28T04:00:00Z","v":620855,"vw":93.924498},{"c":95.1,"h":95.28,"l":94.44,"n":3443,"o":94.7,"t":"2025-04-29T04:00:00Z","v":378272,"vw":94.912688},{"c":93.89,"h":94.31,"l":92.63,"n":6088,"o":94.3,"t":"2025-04-30T04:00:00Z","v":733705,"vw":93.481122},{"c":96.34,"h":97.355,"l":95.6501,"n":5637,"o":96.5,"t":"2025-05-01T04:00:00Z","v":624389,"vw":96.561589},{"c":96.78,"h":97.76,"l":96.48,"n":4592,"o":96.74,"t":"2025-05-02T04:00:00Z","v":555514,"vw":97.072932},{"c":94.1,"h":94.68,"l":93.34,"n":7746,"o":93.96,"t":"2025-05-05T04:00:00Z","v":781055,"vw":93.788181},{"c":94.73,"h":94.94,"l":93.06,"n":6257,"o":93.44,"t":"2025-05-06T04:00:00Z","v":611978,"vw":94.157506},{"c":95.97,"h":97.299,"l":95.58,"n":8700,"o":96.53,"t":"2025-05-07T04:00:00Z","v":905003,"vw":96.253268},{"c":101.09,"h":101.47,"l":98.842,"n":7447,"o":99.23,"t":"2025-05-08T04:00:00Z","v":841267,"vw":100.19241},{"c":103,"h":103.555,"l":102.11,"n":5372,"o":102.83,"t":"2025-05-09T04:00:00Z","v":507216,"vw":102.844801},{"c":101.59,"h":104.365,"l":100.49,"n":8178,"o":103.95,"t":"2025-05-12T04:00:00Z","v":987779,"vw":102.26939},{"c":104.59,"h":104.82,"l":102.6012,"n":6693,"o":103.56,"t":"2025-05-13T04:00:00Z","v":751229,"vw":103.906461},{"c":103.01,"h":104.135,"l":102.36,"n":5869,"o":103.845,"t":"2025-05-14T04:00:00Z","v":630122,"vw":103.18209},{"c":102.9,"h":103.96,"l":101.15,"n":7627,"o":102.29,"t":"2025-05-15T04:00:00Z","v":795815,"vw":102.70586},{"c":103.83,"h":104.41,"l":103.15,"n":5610,"o":103.3,"t":"2025-05-16T04:00:00Z","v":556322,"vw":103.766044},{"c":105.29,"h":105.37,"l":102.2,"n":7571,"o":102.32,"t":"2025-05-19T04:00:00Z","v":788527,"vw":104.554945},{"c":106.89,"h":107.1,"l":103.93,"n":7790,"o":104.43,"t":"2025-05-20T04:00:00Z","v":785859,"vw":105.705425},{"c":108.44,"h":109.67,"l":105.9,"n":12022,"o":106.25,"t":"2025-05-21T04:00:00Z","v":1423239,"vw":107.835992},{"c":110.99,"h":111.79,"l":110.26,"n":12354,"o":111.16,"t":"2025-05-22T04:00:00Z","v":1450969,"vw":111.161207},{"c":108.5,"h":109.84,"l":107.84,"n":7727,"o":108.52,"t":"2025-05-23T04:00:00Z","v":750476,"vw":108.962851},{"c":109.71,"h":110.5,"l":108.52,"n":8033,"o":110.33,"t":"2025-05-27T04:00:00Z","v":895599,"vw":109.72341},{"c":106.7,"h":108.83,"l":106.66,"n":7263,"o":108.54,"t":"2025-05-28T04:00:00Z","v":671965,"vw":107.478036},{"c":105.36,"h":108.14,"l":105.22,"n":11839,"o":108.04,"t":"2025-05-29T04:00:00Z","v":1701573,"vw":106.546454},{"c":104.33,"h":105.75,"l":103.35,"n":6161,"o":105.35,"t":"2025-05-30T04:00:00Z","v":718322,"vw":104.435475},{"c":104.25,"h":104.51,"l":103.39,"n":5559,"o":103.77,"t":"2025-06-02T04:00:00Z","v":516573,"vw":104.034964},{"c":105.99,"h":106.64,"l":104.85,"n":7529,"o":105.21,"t":"2025-06-03T04:00:00Z","v":771990,"vw":105.950799},{"c":104.73,"h":105.32,"l":103.88,"n":4914,"o":104.78,"t":"2025-06-04T04:00:00Z","v":544370,"vw":104.583439},{"c":101.62,"h":105.57,"l":101.34,"n":16366,"o":105.55,"t":"2025-06-05T04:00:00Z","v":2379554,"vw":103.483008},{"c":104.01,"h":105.22,"l":103.6642,"n":7864,"o":103.72,"t":"2025-06-06T04:00:00Z","v":850701,"vw":104.306958},{"c":108.35,"h":108.55,"l":106.69,"n":9620,"o":107.37,"t":"2025-06-09T04:00:00Z","v":979256,"vw":107.62837},{"c":109.24,"h":110.12,"l":108.06,"n":6576,"o":109.47,"t":"2025-06-10T04:00:00Z","v":584608,"vw":108.896754},{"c":108.43,"h":110.17,"l":108.17,"n":6440,"o":109.56,"t":"2025-06-11T04:00:00Z","v":839774,"vw":109.086061},{"c":106.53,"h":108.195,"l":106.25,"n":6423,"o":106.56,"t":"2025-06-12T04:00:00Z","v":954876,"vw":107.024518},{"c":104.89,"h":105.77,"l":103.86,"n":5657,"o":104.6,"t":"2025-06-13T04:00:00Z","v":687655,"vw":104.823956},{"c":36.15,"h":36.23,"l":35.39,"n":10443,"o":35.47,"t":"2025-06-16T04:00:00Z","v":1406567,"vw":35.841033},{"c":34.82,"h":35.1601,"l":34.34,"n":23581,"o":35.14,"t":"2025-06-17T04:00:00Z","v":3484643,"vw":34.720084},{"c":34.52,"h":35.035,"l":34.4,"n":11682,"o":34.57,"t":"2025-06-18T04:00:00Z","v":1958266,"vw":34.686013},{"c":34.34,"h":35.3,"l":34.03,"n":10307,"o":35.28,"t":"2025-06-20T04:00:00Z","v":1929204,"vw":34.603714},{"c":34.32,"h":34.37,"l":33.14,"n":10899,"o":33.65,"t":"2025-06-23T04:00:00Z","v":2173866,"vw":33.868107},{"c":35.13,"h":35.36,"l":34.85,"n":7122,"o":34.97,"t":"2025-06-24T04:00:00Z","v":1221460,"vw":35.10022},{"c":35.84,"h":36,"l":35.53,"n":6517,"o":35.88,"t":"2025-06-25T04:00:00Z","v":1901627,"vw":35.856554},{"c":35.79,"h":35.84,"l":35.44,"n":3751,"o":35.64,"t":"2025-06-26T04:00:00Z","v":682073,"vw":35.70108},{"c":35.53,"h":35.82,"l":35.39,"n":6904,"o":35.5,"t":"2025-06-27T04:00:00Z","v":1568815,"vw":35.522248},{"c":35.79,"h":35.86,"l":35.4663,"n":6762,"o":35.85,"t":"2025-06-30T04:00:00Z","v":1458239,"vw":35.711434},{"c":35.02,"h":35.64,"l":35.02,"n":10751,"o":35.45,"t":"2025-07-01T04:00:00Z","v":1946735,"vw":35.224891},{"c":36.49,"h":36.53,"l":35.705,"n":11951,"o":35.75,"t":"2025-07-02T04:00:00Z","v":2313651,"vw":36.207185},{"c":36.33,"h":36.8,"l":36.28,"n":5527,"o":36.39,"t":"2025-07-03T04:00:00Z","v":1334975,"vw":36.453586},{"c":35.92,"h":36.135,"l":35.72,"n":7282,"o":36.06,"t":"2025-07-07T04:00:00Z","v":1296691,"vw":35.96321},{"c":36.175,"h":36.33,"l":35.92,"n":4915,"o":36.2,"t":"2025-07-08T04:00:00Z","v":950917,"vw":36.151596},{"c":37.18,"h":37.285,"l":36.07,"n":7001,"o":36.46,"t":"2025-07-09T04:00:00Z","v":1411686,"vw":36.691707},{"c":37.72,"h":37.8959,"l":36.75,"n":9722,"o":36.94,"t":"2025-07-10T04:00:00Z","v":2014444,"vw":37.37178},{"c":39.29,"h":39.3265,"l":38.78,"n":11744,"o":39.14,"t":"2025-07-11T04:00:00Z","v":2710923,"vw":39.091969},{"c":39.87,"h":40.6195,"l":39.63,"n":10978,"o":40.49,"t":"2025-07-14T04:00:00Z","v":1978196,"vw":40.087737},{"c":38.7,"h":39.4199,"l":38.48,"n":12874,"o":39.15,"t":"2025-07-15T04:00:00Z","v":3485164,"vw":38.881644},{"c":39.65,"h":39.89,"l":39.29,"n":10251,"o":39.5,"t":"2025-07-16T04:00:00Z","v":2751067,"vw":39.600023},{"c":39.56,"h":39.89,"l":39.08,"n":5543,"o":39.21,"t":"2025-07-17T04:00:00Z","v":1321181,"vw":39.53393},{"c":39.02,"h":39.68,"l":38.94,"n":9936,"o":39.51,"t":"2025-07-18T04:00:00Z","v":2452557,"vw":39.184112},{"c":38.82,"h":39.6599,"l":38.76,"n":9231,"o":39.33,"t":"2025-07-21T04:00:00Z","v":1970349,"vw":39.204615},{"c":39.66,"h":39.99,"l":39.09,"n":8365,"o":39.66,"t":"2025-07-22T04:00:00Z","v":1998733,"vw":39.634903},{"c":39.37,"h":39.47,"l":39,"n":7812,"o":39.28,"t":"2025-07-23T04:00:00Z","v":1580263,"vw":39.249305},{"c":39.57,"h":39.7499,"l":39.19,"n":6369,"o":39.46,"t":"2025-07-24T04:00:00Z","v":1205469,"vw":39.550004},{"c":38.83,"h":38.93,"l":38.22,"n":8263,"o":38.64,"t":"2025-07-25T04:00:00Z","v":1806417,"vw":38.612984},{"c":39.25,"h":39.6,"l":39.03,"n":6292,"o":39.44,"t":"2025-07-28T04:00:00Z","v":1557369,"vw":39.222506},{"c":39.05,"h":39.58,"l":38.84,"n":7206,"o":39.54,"t":"2025-07-29T04:00:00Z","v":1832803,"vw":39.132201},{"c":38.84,"h":39.5,"l":38.45,"n":8303,"o":39.06,"t":"2025-07-30T04:00:00Z","v":1852916,"vw":38.940542},{"c":38.78,"h":39.53,"l":38.775,"n":9375,"o":39.26,"t":"2025-07-31T04:00:00Z","v":1865381,"vw":39.135613},{"c":37.59,"h":38.47,"l":37.54,"n":18598,"o":38.4,"t":"2025-08-01T04:00:00Z","v":4704820,"vw":37.985807},{"c":38.13,"h":38.48,"l":37.9,"n":6141,"o":37.94,"t":"2025-08-04T04:00:00Z","v":1276008,"vw":38.207981},{"c":37.79,"h":38.09,"l":37.43,"n":7224,"o":37.95,"t":"2025-08-05T04:00:00Z","v":1655956,"vw":37.674706},{"c":38.32,"h":38.49,"l":37.75,"n":6233,"o":37.87,"t":"2025-08-06T04:00:00Z","v":1224338,"vw":38.265144},{"c":39.1,"h":39.12,"l":38.45,"n":7989,"o":38.72,"t":"2025-08-07T04:00:00Z","v":1835278,"vw":38.798724},{"c":38.71,"h":39.02,"l":38.5101,"n":6376,"o":38.84,"t":"2025-08-08T04:00:00Z","v":1674489,"vw":38.723661},{"c":39.55,"h":40.15,"l":39.42,"n":6631,"o":39.73,"t":"2025-08-11T04:00:00Z","v":1446730,"vw":39.74992},{"c":39.75,"h":39.95,"l":39.41,"n":7826,"o":39.61,"t":"2025-08-12T04:00:00Z","v":2915394,"vw":39.723062},{"c":40.84,"h":40.8699,"l":39.9101,"n":10877,"o":40.09,"t":"2025-08-13T04:00:00Z","v":3130837,"vw":40.482631},{"c":39.25,"h":39.69,"l":38.95,"n":14518,"o":39.32,"t":"2025-08-14T04:00:00Z","v":4132890,"vw":39.241774},{"c":38.88,"h":39.42,"l":38.8201,"n":8193,"o":39.41,"t":"2025-08-15T04:00:00Z","v":2254122,"vw":39.027838},{"c":38.66,"h":38.83,"l":38.16,"n":6969,"o":38.47,"t":"2025-08-18T04:00:00Z","v":1454992,"vw":38.52979},{"c":37.58,"h":38.5199,"l":37.4271,"n":13488,"o":38.49,"t":"2025-08-19T04:00:00Z","v":2792544,"vw":37.76946},{"c":37.99,"h":38.0222,"l":37.32,"n":9100,"o":37.68,"t":"2025-08-20T04:00:00Z","v":1958396,"vw":37.77745},{"c":37.27,"h":37.8951,"l":37.2,"n":9340,"o":37.665,"t":"2025-08-21T04:00:00Z","v":2258281,"vw":37.470074},{"c":38.78,"h":39.04,"l":37.19,"n":14520,"o":37.32,"t":"2025-08-22T04:00:00Z","v":3781818,"vw":38.369053},{"c":36.82,"h":37.55,"l":36.74,"n":12172,"o":37.13,"t":"2025-08-25T04:00:00Z","v":2470398,"vw":37.1581},{"c":36.94,"h":36.96,"l":36.355,"n":8895,"o":36.52,"t":"2025-08-26T04:00:00Z","v":2699384,"vw":36.640266},{"c":37.25,"h":37.45,"l":36.9,"n":8747,"o":37,"t":"2025-08-27T04:00:00Z","v":2165030,"vw":37.216487},{"c":37.2,"h":37.66,"l":37.19,"n":6604,"o":37.58,"t":"2025-08-28T04:00:00Z","v":1623976,"vw":37.430567},{"c":35.96,"h":36.7687,"l":35.87,"n":16441,"o":36.74,"t":"2025-08-29T04:00:00Z","v":4233042,"vw":36.124225},{"c":36.83,"h":37.1601,"l":36.25,"n":11720,"o":36.36,"t":"2025-09-02T04:00:00Z","v":2744100,"vw":36.822732},{"c":37.3,"h":37.43,"l":36.945,"n":8318,"o":37.02,"t":"2025-09-03T04:00:00Z","v":1811020,"vw":37.241965},{"c":36.49,"h":36.86,"l":36.3298,"n":7091,"o":36.82,"t":"2025-09-04T04:00:00Z","v":1609650,"vw":36.55282},{"c":37.1,"h":37.65,"l":36.6099,"n":12647,"o":37.53,"t":"2025-09-05T04:00:00Z","v":1958311,"vw":37.028912},{"c":37.25,"h":37.55,"l":37.18,"n":8967,"o":37.3,"t":"2025-09-08T04:00:00Z","v":2089206,"vw":37.320771},{"c":36.99,"h":37.56,"l":36.8,"n":9455,"o":37.5,"t":"2025-09-09T04:00:00Z","v":2128200,"vw":37.06115},{"c":37.74,"h":38.04,"l":37.61,"n":10726,"o":37.78,"t":"2025-09-10T04:00:00Z","v":2791623,"vw":37.813133},{"c":38.05,"h":38.14,"l":37.79,"n":6677,"o":37.82,"t":"2025-09-11T04:00:00Z","v":1733197,"vw":38.017039},{"c":38.86,"h":38.865,"l":38.16,"n":6849,"o":38.22,"t":"2025-09-12T04:00:00Z","v":1324287,"vw":38.500279},{"c":38.34,"h":38.41,"l":38,"n":10092,"o":38.23,"t":"2025-09-15T04:00:00Z","v":2205405,"vw":38.224447},{"c":38.85,"h":38.88,"l":38.12,"n":6958,"o":38.38,"t":"2025-09-16T04:00:00Z","v":1664759,"vw":38.601155},{"c":38.44,"h":38.6709,"l":38.11,"n":12529,"o":38.64,"t":"2025-09-17T04:00:00Z","v":2971471,"vw":38.43381},{"c":39.04,"h":39.21,"l":38.91,"n":7033,"o":39.02,"t":"2025-09-18T04:00:00Z","v":1397847,"vw":39.08873},{"c":38.25,"h":38.73,"l":38.245,"n":10063,"o":38.64,"t":"2025-09-19T04:00:00Z","v":1765573,"vw":38.406726},{"c":37.27,"h":37.7001,"l":37.21,"n":7653,"o":37.54,"t":"2025-09-22T04:00:00Z","v":2016956,"vw":37.391944},{"c":37.09,"h":37.65,"l":37.055,"n":5455,"o":37.54,"t":"2025-09-23T04:00:00Z","v":1190323,"vw":37.354796},{"c":37.71,"h":37.89,"l":37.5,"n":4836,"o":37.56,"t":"2025-09-24T04:00:00Z","v":911486,"vw":37.72289},{"c":36.34,"h":37.12,"l":36.055,"n":18132,"o":37.1,"t":"2025-09-25T04:00:00Z","v":4553726,"vw":36.511945},{"c":36.28,"h":36.675,"l":36.115,"n":7864,"o":36.285,"t":"2025-09-26T04:00:00Z","v":1865836,"vw":36.319097},{"c":38.02,"h":38.05,"l":37.26,"n":16178,"o":37.29,"t":"2025-09-29T04:00:00Z","v":3572145,"vw":37.811289},{"c":38.02,"h":38.08,"l":37.4999,"n":10364,"o":37.67,"t":"2025-09-30T04:00:00Z","v":1850587,"vw":37.772175},{"c":39.05,"h":39.32,"l":38.7,"n":11810,"o":38.77,"t":"2025-10-01T04:00:00Z","v":2812159,"vw":39.020695},{"c":40.205,"h":40.26,"l":39.4149,"n":10432,"o":39.64,"t":"2025-10-02T04:00:00Z","v":2493320,"vw":39.895295},{"c":40.83,"h":41.2384,"l":39.89,"n":13760,"o":40.12,"t":"2025-10-03T04:00:00Z","v":3650043,"vw":40.635676},{"c":41.7,"h":41.99,"l":41.3414,"n":11877,"o":41.54,"t":"2025-10-06T04:00:00Z","v":2426110,"vw":41.654208},{"c":40.41,"h":41.52,"l":40.0945,"n":16671,"o":41.52,"t":"2025-10-07T04:00:00Z","v":4280596,"vw":40.546756},{"c":41.01,"h":41.27,"l":40.44,"n":12312,"o":40.72,"t":"2025-10-08T04:00:00Z","v":1830601,"vw":40.910743},{"c":40.22,"h":41.04,"l":39.77,"n":14585,"o":41.02,"t":"2025-10-09T04:00:00Z","v":3367154,"vw":40.208674},{"c":38.74,"h":40.74,"l":38.505,"n":34318,"o":40.54,"t":"2025-10-10T04:00:00Z","v":6490359,"vw":39.388995},{"c":38.51,"h":38.54,"l":37.83,"n":20184,"o":38.03,"t":"2025-10-13T04:00:00Z","v":4750085,"vw":38.185019},{"c":37.43,"h":37.755,"l":36.51,"n":18770,"o":36.82,"t":"2025-10-14T04:00:00Z","v":3950261,"vw":37.25676},{"c":36.98,"h":37.3058,"l":36.575,"n":14471,"o":37.06,"t":"2025-10-15T04:00:00Z","v":2983599,"vw":36.870719},{"c":35.95,"h":37.04,"l":35.725,"n":27337,"o":36.91,"t":"2025-10-16T04:00:00Z","v":5910108,"vw":36.158687},{"c":35.38,"h":35.705,"l":34.735,"n":27687,"o":35.07,"t":"2025-10-17T04:00:00Z","v":7346020,"vw":35.263358},{"c":36.85,"h":37.13,"l":36.505,"n":13181,"o":36.79,"t":"2025-10-20T04:00:00Z","v":3991144,"vw":36.850073},{"c":37.18,"h":37.91,"l":35.96,"n":21134,"o":36.11,"t":"2025-10-21T04:00:00Z","v":6569607,"vw":37.204134},{"c":35.825,"h":36.255,"l":35.69,"n":18220,"o":35.96,"t":"2025-10-22T04:00:00Z","v":4164811,"vw":35.921509},{"c":36.63,"h":36.99,"l":36.12,"n":12571,"o":36.27,"t":"2025-10-23T04:00:00Z","v":3459621,"vw":36.567187},{"c":36.74,"h":37.015,"l":36.47,"n":11905,"o":36.97,"t":"2025-10-24T04:00:00Z","v":3087907,"vw":36.702684},{"c":38.18,"h":38.474,"l":38.035,"n":11271,"o":38.27,"t":"2025-10-27T04:00:00Z","v":2606300,"vw":38.242953},{"c":37.75,"h":38.58,"l":37.71,"n":12089,"o":38.22,"t":"2025-10-28T04:00:00Z","v":2660493,"vw":38.096418},{"c":36.73,"h":37.75,"l":36.29,"n":24603,"o":37.72,"t":"2025-10-29T04:00:00Z","v":6341117,"vw":36.957111},{"c":35.33,"h":36.04,"l":35.28,"n":21355,"o":36.04,"t":"2025-10-30T04:00:00Z","v":4769231,"vw":35.690663},{"c":36.48,"h":36.89,"l":36.07,"n":16245,"o":36.49,"t":"2025-10-31T04:00:00Z","v":4315084,"vw":36.472296},{"c":35.39,"h":35.91,"l":34.98,"n":17919,"o":35.715,"t":"2025-11-03T05:00:00Z","v":3558046,"vw":35.454863},{"c":33.45,"h":34.81,"l":33.055,"n":35388,"o":34.45,"t":"2025-11-04T05:00:00Z","v":8393849,"vw":33.720967},{"c":34.5,"h":34.74,"l":33.94,"n":13764,"o":34.1,"t":"2025-11-05T05:00:00Z","v":2786778,"vw":34.412111},{"c":33.51,"h":34.18,"l":33.31,"n":20793,"o":34.17,"t":"2025-11-06T05:00:00Z","v":4864616,"vw":33.726694},{"c":34.49,"h":34.5,"l":33.02,"n":17679,"o":33.28,"t":"2025-11-07T05:00:00Z","v":3929532,"vw":33.806913},{"c":35.21,"h":35.3001,"l":34.76,"n":15471,"o":35.29,"t":"2025-11-10T05:00:00Z","v":4065625,"vw":35.048665},{"c":34.14,"h":34.765,"l":34.085,"n":9395,"o":34.73,"t":"2025-11-11T05:00:00Z","v":2051552,"vw":34.323836},{"c":33.73,"h":34.84,"l":33.48,"n":16857,"o":34.81,"t":"2025-11-12T05:00:00Z","v":4193598,"vw":33.908398},{"c":32.55,"h":34.35,"l":32.5,"n":30397,"o":34,"t":"2025-11-13T05:00:00Z","v":7899778,"vw":33.045958},{"c":31.31,"h":32.33,"l":31.2501,"n":25709,"o":31.67,"t":"2025-11-14T05:00:00Z","v":7608077,"vw":31.810283},{"c":30.49,"h":31.87,"l":30.2607,"n":40164,"o":31.23,"t":"2025-11-17T05:00:00Z","v":15773066,"vw":30.823554},{"c":30.82,"h":31.15,"l":30.2,"n":25981,"o":30.46,"t":"2025-11-18T05:00:00Z","v":8617807,"vw":30.840337},{"c":29.7,"h":30.67,"l":29.38,"n":27350,"o":30.26,"t":"2025-11-19T05:00:00Z","v":6933040,"vw":29.802117},{"c":28.67,"h":30.42,"l":28.535,"n":30903,"o":30.34,"t":"2025-11-20T05:00:00Z","v":9105564,"vw":29.179268},{"c":28.06,"h":28.405,"l":27.319,"n":36578,"o":27.77,"t":"2025-11-21T05:00:00Z","v":12091046,"vw":27.985038},{"c":29.59,"h":29.635,"l":28.3,"n":13268,"o":28.53,"t":"2025-11-24T05:00:00Z","v":4317169,"vw":29.074347},{"c":29.01,"h":29.2465,"l":28.59,"n":17699,"o":28.96,"t":"2025-11-25T05:00:00Z","v":6176668,"vw":28.901572},{"c":29.86,"h":30.03,"l":28.78,"n":13940,"o":28.99,"t":"2025-11-26T05:00:00Z","v":3700146,"vw":29.530233},{"c":30.14,"h":30.935,"l":29.99,"n":15204,"o":30.92,"t":"2025-11-28T05:00:00Z","v":4495939,"vw":30.438875},{"c":28.39,"h":28.798,"l":27.84,"n":26097,"o":28.65,"t":"2025-12-01T05:00:00Z","v":8079833,"vw":28.254375},{"c":30.26,"h":30.66,"l":29.36,"n":19768,"o":29.47,"t":"2025-12-02T05:00:00Z","v":4850363,"vw":30.143061},{"c":30.89,"h":31.12,"l":30.49,"n":18311,"o":30.76,"t":"2025-12-03T05:00:00Z","v":5359491,"vw":30.799454},{"c":30.73,"h":30.97,"l":30.19,"n":13496,"o":30.82,"t":"2025-12-04T05:00:00Z","v":4217639,"vw":30.631667},{"c":29.68,"h":30.39,"l":29.28,"n":18986,"o":30.05,"t":"2025-12-05T05:00:00Z","v":6034277,"vw":29.757176},{"c":30.15,"h":30.48,"l":29.765,"n":13579,"o":30.33,"t":"2025-12-08T05:00:00Z","v":3540251,"vw":30.009712},{"c":30.92,"h":31.43,"l":29.9,"n":12834,"o":29.98,"t":"2025-12-09T05:00:00Z","v":3302690,"vw":30.901666},{"c":30.72,"h":31.39,"l":30.41,"n":11133,"o":30.54,"t":"2025-12-10T05:00:00Z","v":2699171,"vw":30.801428},{"c":30.47,"h":30.49,"l":29.645,"n":15047,"o":29.94,"t":"2025-12-11T05:00:00Z","v":4306705,"vw":30.021088},{"c":29.95,"h":30.7701,"l":29.71,"n":10019,"o":30.6,"t":"2025-12-12T05:00:00Z","v":2174407,"vw":30.112275},{"c":28.48,"h":29.84,"l":28.27,"n":18780,"o":29.69,"t":"2025-12-15T05:00:00Z","v":7348062,"vw":28.739168},{"c":29.06,"h":29.25,"l":28.82,"n":13545,"o":28.85,"t":"2025-12-16T05:00:00Z","v":5891807,"vw":29.082688},{"c":28.51,"h":29.99,"l":28.31,"n":17611,"o":29.13,"t":"2025-12-17T05:00:00Z","v":7001367,"vw":28.957534},{"c":28.09,"h":29.65,"l":28.02,"n":17219,"o":29.37,"t":"2025-12-18T05:00:00Z","v":6778252,"vw":28.773092},{"c":29.21,"h":29.6703,"l":28.82,"n":11069,"o":29.22,"t":"2025-12-19T05:00:00Z","v":3419594,"vw":29.18579},{"c":29.31,"h":30.02,"l":29.165,"n":10075,"o":29.87,"t":"2025-12-22T05:00:00Z","v":3082946,"vw":29.61761},{"c":29.1,"h":29.32,"l":28.73,"n":9439,"o":29.07,"t":"2025-12-23T05:00:00Z","v":3147033,"vw":29.066983},{"c":28.97,"h":29.09,"l":28.665,"n":6413,"o":28.95,"t":"2025-12-24T05:00:00Z","v":1922235,"vw":28.894826},{"c":29.05,"h":29.56,"l":28.74,"n":10186,"o":29.55,"t":"2025-12-26T05:00:00Z","v":2482357,"vw":28.97762},{"c":28.91,"h":29.26,"l":28.8625,"n":6290,"o":29.04,"t":"2025-12-29T05:00:00Z","v":1799298,"vw":29.053388},{"c":29.17,"h":29.67,"l":29.14,"n":19001,"o":29.24,"t":"2025-12-30T05:00:00Z","v":5068161,"vw":29.376285},{"c":29.04,"h":29.52,"l":28.92,"n":9530,"o":29.51,"t":"2025-12-31T05:00:00Z","v":2710841,"vw":29.110697},{"c":29.79,"h":30.22,"l":29.36,"n":26492,"o":29.51,"t":"2026-01-02T05:00:00Z","v":10191164,"vw":29.830514},{"c":31.29,"h":31.4713,"l":30.6655,"n":24270,"o":30.78,"t":"2026-01-05T05:00:00Z","v":7597674,"vw":31.150993},{"c":30.71,"h":31.33,"l":30.28,"n":20690,"o":31.32,"t":"2026-01-06T05:00:00Z","v":5217830,"vw":30.862919},{"c":30.185,"h":30.565,"l":30.07,"n":9798,"o":30.35,"t":"2026-01-07T05:00:00Z","v":3451693,"vw":30.29788},{"c":30.18,"h":30.34,"l":29.595,"n":8216,"o":29.71,"t":"2026-01-08T05:00:00Z","v":2310243,"vw":30.070675},{"c":29.95,"h":30.53,"l":29.79,"n":10918,"o":30.04,"t":"2026-01-09T05:00:00Z","v":2477030,"vw":30.115873},{"c":30.36,"h":30.65,"l":29.905,"n":11227,"o":29.93,"t":"2026-01-12T05:00:00Z","v":2958645,"vw":30.366858},{"c":31.35,"h":31.395,"l":30.56,"n":15315,"o":30.66,"t":"2026-01-13T05:00:00Z","v":4331999,"vw":31.004247},{"c":32.46,"h":32.525,"l":31.65,"n":17883,"o":31.76,"t":"2026-01-14T05:00:00Z","v":4349528,"vw":32.208388},{"c":31.63,"h":32.21,"l":31.565,"n":14604,"o":32.15,"t":"2026-01-15T05:00:00Z","v":3496479,"vw":31.879707},{"c":31.71,"h":31.82,"l":31.285,"n":12088,"o":31.79,"t":"2026-01-16T05:00:00Z","v":3743750,"vw":31.586935},{"c":29.73,"h":30.31,"l":29.59,"n":17392,"o":30.16,"t":"2026-01-20T05:00:00Z","v":4676227,"vw":29.884975},{"c":29.91,"h":30.04,"l":28.93,"n":21746,"o":29.7,"t":"2026-01-21T05:00:00Z","v":6925255,"vw":29.565679},{"c":29.66,"h":29.84,"l":29.345,"n":11596,"o":29.69,"t":"2026-01-22T05:00:00Z","v":3109912,"vw":29.628399},{"c":29.69,"h":30.26,"l":29.37,"n":14306,"o":29.73,"t":"2026-01-23T05:00:00Z","v":4466531,"vw":29.812753},{"c":29.05,"h":29.48,"l":28.87,"n":13215,"o":29.1,"t":"2026-01-26T05:00:00Z","v":3060913,"vw":29.176819},{"c":29.64,"h":29.67,"l":28.935,"n":14585,"o":29.27,"t":"2026-01-27T05:00:00Z","v":3778957,"vw":29.247624},{"c":29.54,"h":30.03,"l":29.48,"n":19652,"o":29.84,"t":"2026-01-28T05:00:00Z","v":6228104,"vw":29.695224},{"c":27.91,"h":29.14,"l":27.6,"n":29744,"o":29.11,"t":"2026-01-29T05:00:00Z","v":9339034,"vw":28.128783},{"c":27.8,"h":28.065,"l":27.15,"n":31739,"o":27.49,"t":"2026-01-30T05:00:00Z","v":10215880,"vw":27.667814},{"c":25.87,"h":26.33,"l":25.745,"n":49897,"o":25.89,"t":"2026-02-02T05:00:00Z","v":17499590,"vw":26.091589},{"c":25.36,"h":26.03,"l":24.18,"n":63637,"o":26.03,"t":"2026-02-03T05:00:00Z","v":21540377,"vw":25.180529},{"c":24.35,"h":25.11,"l":23.9,"n":44862,"o":24.95,"t":"2026-02-04T05:00:00Z","v":14455965,"vw":24.394666},{"c":21.14,"h":23.49,"l":20.66,"n":54491,"o":23.23,"t":"2026-02-05T05:00:00Z","v":15890442,"vw":22.184658},{"c":23.24,"h":23.73,"l":22.255,"n":20625,"o":22.26,"t":"2026-02-06T05:00:00Z","v":6216315,"vw":23.040021},{"c":23.49,"h":23.615,"l":22.72,"n":21380,"o":22.88,"t":"2026-02-09T05:00:00Z","v":5521497,"vw":23.210192},{"c":22.82,"h":23.23,"l":22.53,"n":17095,"o":22.97,"t":"2026-02-10T05:00:00Z","v":3731588,"vw":22.922418},{"c":22.42,"h":22.64,"l":21.81,"n":29077,"o":22.56,"t":"2026-02-11T05:00:00Z","v":7685996,"vw":22.164344},{"c":21.68,"h":22.655,"l":21.5903,"n":20980,"o":22.56,"t":"2026-02-12T05:00:00Z","v":5188139,"vw":22.001121},{"c":22.82,"h":23.04,"l":22.18,"n":30917,"o":22.34,"t":"2026-02-13T05:00:00Z","v":7007080,"vw":22.797323},{"c":22.48,"h":22.645,"l":22.09,"n":20157,"o":22.58,"t":"2026-02-17T05:00:00Z","v":6051192,"vw":22.37026},{"c":21.98,"h":22.68,"l":21.84,"n":19367,"o":22.245,"t":"2026-02-18T05:00:00Z","v":4281261,"vw":22.196514},{"c":22.29,"h":22.3,"l":21.77,"n":19718,"o":21.88,"t":"2026-02-19T05:00:00Z","v":4900320,"vw":22.090445},{"c":22.48,"h":22.6,"l":22.085,"n":26265,"o":22.23,"t":"2026-02-20T05:00:00Z","v":6153833,"vw":22.397003},{"c":21.385,"h":21.98,"l":21.2,"n":19780,"o":21.95,"t":"2026-02-23T05:00:00Z","v":4898091,"vw":21.614573},{"c":21.41,"h":21.49,"l":20.84,"n":18386,"o":20.92,"t":"2026-02-24T05:00:00Z","v":4683264,"vw":21.253339},{"c":22.98,"h":23.09,"l":21.97,"n":20088,"o":22.11,"t":"2026-02-25T05:00:00Z","v":5601385,"vw":22.668509},{"c":22.38,"h":22.66,"l":22.08,"n":27598,"o":22.6,"t":"2026-02-26T05:00:00Z","v":6326614,"vw":22.352982},{"c":21.78,"h":22.02,"l":21.62,"n":14842,"o":21.94,"t":"2026-02-27T05:00:00Z","v":2943034,"vw":21.808777},{"c":22.96,"h":23.275,"l":21.76,"n":52340,"o":21.76,"t":"2026-03-02T05:00:00Z","v":15331681,"vw":22.843449},{"c":22.65,"h":22.9,"l":21.96,"n":33445,"o":22.28,"t":"2026-03-03T05:00:00Z","v":10549914,"vw":22.547511},{"c":24.26,"h":24.59,"l":23.68,"n":43164,"o":23.81,"t":"2026-03-04T05:00:00Z","v":11422987,"vw":24.237813},{"c":23.64,"h":24.18,"l":23.44,"n":25306,"o":24.08,"t":"2026-03-05T05:00:00Z","v":7009175,"vw":23.675578},{"c":22.6,"h":22.93,"l":22.465,"n":18461,"o":22.9,"t":"2026-03-06T05:00:00Z","v":4340876,"vw":22.687233},{"c":22.93,"h":23.08,"l":22.65,"n":19191,"o":22.83,"t":"2026-03-09T04:00:00Z","v":6489281,"vw":22.875757},{"c":23.255,"h":23.84,"l":22.99,"n":18755,"o":23.52,"t":"2026-03-10T04:00:00Z","v":5655972,"vw":23.45564},{"c":23.46,"h":23.68,"l":23.13,"n":14514,"o":23.31,"t":"2026-03-11T04:00:00Z","v":4393684,"vw":23.425884},{"c":23.39,"h":23.46,"l":23.02,"n":14548,"o":23.27,"t":"2026-03-12T04:00:00Z","v":3953442,"vw":23.266647},{"c":23.62,"h":24.56,"l":23.52,"n":20959,"o":24.26,"t":"2026-03-13T04:00:00Z","v":8199474,"vw":23.924094},{"c":24.55,"h":24.74,"l":24.23,"n":16466,"o":24.54,"t":"2026-03-16T04:00:00Z","v":5314417,"vw":24.502949},{"c":24.75,"h":24.87,"l":24.36,"n":11423,"o":24.47,"t":"2026-03-17T04:00:00Z","v":3873409,"vw":24.654366},{"c":23.59,"h":24.08,"l":23.51,"n":19623,"o":24.07,"t":"2026-03-18T04:00:00Z","v":4348301,"vw":23.73917},{"c":23.31,"h":23.42,"l":22.82,"n":14423,"o":23.02,"t":"2026-03-19T04:00:00Z","v":5157759,"vw":23.124001},{"c":23.28,"h":23.405,"l":23.02,"n":13329,"o":23.4,"t":"2026-03-20T04:00:00Z","v":3745954,"vw":23.190633},{"c":23.45,"h":23.835,"l":23.25,"n":16719,"o":23.5,"t":"2026-03-23T04:00:00Z","v":6281742,"vw":23.532379},{"c":23.01,"h":23.495,"l":22.86,"n":19275,"o":23.41,"t":"2026-03-24T04:00:00Z","v":4797109,"vw":23.133063},{"c":23.52,"h":23.88,"l":23.415,"n":10788,"o":23.78,"t":"2026-03-25T04:00:00Z","v":2621367,"vw":23.619813},{"c":22.73,"h":23.18,"l":22.595,"n":19256,"o":23.01,"t":"2026-03-26T04:00:00Z","v":6199539,"vw":22.86423},{"c":21.9,"h":22.13,"l":21.74,"n":13534,"o":22.13,"t":"2026-03-27T04:00:00Z","v":3319639,"vw":21.896668},{"c":22.06,"h":22.57,"l":21.955,"n":17002,"o":22.51,"t":"2026-03-30T04:00:00Z","v":3968927,"vw":22.28196},{"c":22.49,"h":22.74,"l":22.03,"n":22634,"o":22.14,"t":"2026-03-31T04:00:00Z","v":6324018,"vw":22.393008},{"c":22.62,"h":22.959,"l":22.53,"n":14490,"o":22.74,"t":"2026-04-01T04:00:00Z","v":4137692,"vw":22.707466},{"c":22.24,"h":22.38,"l":21.8,"n":18840,"o":21.93,"t":"2026-04-02T04:00:00Z","v":4267858,"vw":22.156085},{"c":23.15,"h":23.36,"l":22.96,"n":11424,"o":23.05,"t":"2026-04-06T04:00:00Z","v":3100254,"vw":23.130169},{"c":22.9,"h":22.92,"l":22.47,"n":10397,"o":22.71,"t":"2026-04-07T04:00:00Z","v":3169255,"vw":22.675033},{"c":23.69,"h":24.09,"l":23.45,"n":10192,"o":24.05,"t":"2026-04-08T04:00:00Z","v":2578657,"vw":23.712871},{"c":23.95,"h":24.09,"l":23.39,"n":16788,"o":23.59,"t":"2026-04-09T04:00:00Z","v":3919260,"vw":23.838613},{"c":24.31,"h":24.34,"l":23.87,"n":13353,"o":24.01,"t":"2026-04-10T04:00:00Z","v":2718693,"vw":24.191295},{"c":24.35,"h":24.395,"l":23.5,"n":8284,"o":23.63,"t":"2026-04-13T04:00:00Z","v":2500069,"vw":23.952212},{"c":24.66,"h":25.265,"l":24.515,"n":10242,"o":24.75,"t":"2026-04-14T04:00:00Z","v":3452775,"vw":24.895141},{"c":24.91,"h":24.99,"l":24.43,"n":7444,"o":24.69,"t":"2026-04-15T04:00:00Z","v":1294663,"vw":24.617135},{"c":25.02,"h":25.03,"l":24.31,"n":11711,"o":24.88,"t":"2026-04-16T04:00:00Z","v":4505935,"vw":24.688759},{"c":25.72,"h":26.015,"l":25.3,"n":17790,"o":25.42,"t":"2026-04-17T04:00:00Z","v":3761297,"vw":25.691992},{"c":25.32,"h":25.39,"l":24.8,"n":8474,"o":24.96,"t":"2026-04-20T04:00:00Z","v":1227839,"vw":25.101986},{"c":24.89,"h":25.42,"l":24.83,"n":10588,"o":25.22,"t":"2026-04-21T04:00:00Z","v":2029783,"vw":25.109751},{"c":26.17,"h":26.38,"l":25.99,"n":10774,"o":26.04,"t":"2026-04-22T04:00:00Z","v":1932311,"vw":26.188164},{"c":25.795,"h":26.11,"l":25.535,"n":10920,"o":25.75,"t":"2026-04-23T04:00:00Z","v":1933937,"vw":25.810502},{"c":25.77,"h":25.9877,"l":25.665,"n":6679,"o":25.94,"t":"2026-04-24T04:00:00Z","v":1570211,"vw":25.810871},{"c":25.52,"h":25.97,"l":25.37,"n":7832,"o":25.79,"t":"2026-04-27T04:00:00Z","v":1533161,"vw":25.571203},{"c":25.325,"h":25.35,"l":25.1,"n":6660,"o":25.29,"t":"2026-04-28T04:00:00Z","v":971229,"vw":25.214655},{"c":25.04,"h":25.51,"l":24.85,"n":11388,"o":25.51,"t":"2026-04-29T04:00:00Z","v":2114199,"vw":25.147705},{"c":25.35,"h":25.43,"l":25.23,"n":6096,"o":25.26,"t":"2026-04-30T04:00:00Z","v":1055012,"vw":25.331799},{"c":26.02,"h":26.215,"l":25.8903,"n":8910,"o":25.99,"t":"2026-05-01T04:00:00Z","v":2018044,"vw":26.040774},{"c":26.57,"h":26.8,"l":26.04,"n":10222,"o":26.21,"t":"2026-05-04T04:00:00Z","v":1984218,"vw":26.476902},{"c":27.1,"h":27.11,"l":26.86,"n":7164,"o":27.03,"t":"2026-05-05T04:00:00Z","v":1547914,"vw":27.016476},{"c":27.03,"h":27.22,"l":26.92,"n":8416,"o":27.17,"t":"2026-05-06T04:00:00Z","v":1497658,"vw":27.064732},{"c":26.58,"h":26.87,"l":26.37,"n":8477,"o":26.87,"t":"2026-05-07T04:00:00Z","v":1425335,"vw":26.591755},{"c":26.6,"h":26.68,"l":26.37,"n":4960,"o":26.41,"t":"2026-05-08T04:00:00Z","v":947213,"vw":26.532565},{"c":27.19,"h":27.255,"l":26.68,"n":6715,"o":26.9,"t":"2026-05-11T04:00:00Z","v":1625359,"vw":27.04927},{"c":26.8,"h":26.83,"l":26.48,"n":6151,"o":26.76,"t":"2026-05-12T04:00:00Z","v":1388361,"vw":26.68403},{"c":26.38,"h":26.59,"l":26.11,"n":8463,"o":26.57,"t":"2026-05-13T04:00:00Z","v":2006951,"vw":26.347325},{"c":26.99,"h":27.24,"l":26.38,"n":9933,"o":26.5,"t":"2026-05-14T04:00:00Z","v":3219146,"vw":26.990866},{"c":26.25,"h":26.54,"l":26.06,"n":10007,"o":26.54,"t":"2026-05-15T04:00:00Z","v":3273505,"vw":26.242249},{"c":25.48,"h":25.62,"l":25.19,"n":9481,"o":25.62,"t":"2026-05-18T04:00:00Z","v":2655837,"vw":25.382927},{"c":25.47,"h":25.54,"l":25.23,"n":5234,"o":25.37,"t":"2026-05-19T04:00:00Z","v":997094,"vw":25.394773},{"c":25.75,"h":25.81,"l":25.48,"n":5138,"o":25.61,"t":"2026-05-20T04:00:00Z","v":925841,"vw":25.670498},{"c":25.76,"h":25.88,"l":25.42,"n":5418,"o":25.61,"t":"2026-05-21T04:00:00Z","v":1028322,"vw":25.640207},{"c":25.135,"h":25.63,"l":25.08,"n":7571,"o":25.62,"t":"2026-05-22T04:00:00Z","v":1332643,"vw":25.386307},{"c":25.17,"h":25.89,"l":25.1,"n":13065,"o":25.44,"t":"2026-05-26T04:00:00Z","v":3049625,"vw":25.385298},{"c":24.84,"h":25,"l":24.73,"n":7686,"o":24.9,"t":"2026-05-27T04:00:00Z","v":1421030,"vw":24.848284},{"c":24.31,"h":24.42,"l":24.03,"n":10481,"o":24.24,"t":"2026-05-28T04:00:00Z","v":2318939,"vw":24.234831},{"c":24.35,"h":24.63,"l":24.01,"n":8088,"o":24.2,"t":"2026-05-29T04:00:00Z","v":1859018,"vw":24.370448},{"c":23.71,"h":23.86,"l":23.4,"n":11551,"o":23.79,"t":"2026-06-01T04:00:00Z","v":2216474,"vw":23.691444},{"c":22.29,"h":22.88,"l":22,"n":14589,"o":22.86,"t":"2026-06-02T04:00:00Z","v":3263079,"vw":22.50708},{"c":21.68,"h":22.2576,"l":21.62,"n":10197,"o":22.14,"t":"2026-06-03T04:00:00Z","v":2650229,"vw":21.912889},{"c":21.08,"h":21.38,"l":20.85,"n":17096,"o":20.96,"t":"2026-06-04T04:00:00Z","v":2418830,"vw":21.134075},{"c":20,"h":20.66,"l":19.61,"n":24170,"o":20.59,"t":"2026-06-05T04:00:00Z","v":4470257,"vw":20.065093},{"c":21.02,"h":21.3,"l":20.975,"n":9702,"o":21.07,"t":"2026-06-08T04:00:00Z","v":1799687,"vw":21.108033},{"c":20.58,"h":20.73,"l":20.14,"n":10468,"o":20.66,"t":"2026-06-09T04:00:00Z","v":2317230,"vw":20.399982},{"c":20.52,"h":20.83,"l":20.39,"n":9156,"o":20.39,"t":"2026-06-10T04:00:00Z","v":2658236,"vw":20.5564},{"c":21.08,"h":21.18,"l":20.65,"n":8389,"o":20.82,"t":"2026-06-11T04:00:00Z","v":2179337,"vw":20.892165},{"c":21.08,"h":21.35,"l":20.89,"n":7438,"o":21,"t":"2026-06-12T04:00:00Z","v":1645875,"vw":21.127225},{"c":22.09,"h":22.31,"l":21.97,"n":5881,"o":22.16,"t":"2026-06-15T04:00:00Z","v":1177293,"vw":22.123449},{"c":21.77,"h":21.96,"l":21.66,"n":4220,"o":21.88,"t":"2026-06-16T04:00:00Z","v":761107,"vw":21.810057},{"c":21.3,"h":22.01,"l":21.23,"n":9263,"o":21.5,"t":"2026-06-17T04:00:00Z","v":1563764,"vw":21.595254},{"c":20.88,"h":21.33,"l":20.64,"n":8532,"o":21.33,"t":"2026-06-18T04:00:00Z","v":2741346,"vw":20.892041},{"c":21.36,"h":21.74,"l":21.2939,"n":6841,"o":21.54,"t":"2026-06-22T04:00:00Z","v":1746680,"vw":21.486968},{"c":20.68,"h":20.82,"l":20.53,"n":6625,"o":20.56,"t":"2026-06-23T04:00:00Z","v":1446078,"vw":20.684614},{"c":19.86,"h":20.58,"l":19.575,"n":14040,"o":20.49,"t":"2026-06-24T04:00:00Z","v":2941424,"vw":19.971547},{"c":19.64,"h":20.3,"l":19.24,"n":10067,"o":20.28,"t":"2026-06-25T04:00:00Z","v":2589454,"vw":19.702861},{"c":19.8,"h":20.06,"l":19.49,"n":7635,"o":19.49,"t":"2026-06-26T04:00:00Z","v":1989134,"vw":19.810121},{"c":20,"h":20.09,"l":19.54,"n":6195,"o":19.85,"t":"2026-06-29T04:00:00Z","v":1456003,"vw":19.804324},{"c":19.46,"h":19.615,"l":19.26,"n":8940,"o":19.37,"t":"2026-06-30T04:00:00Z","v":1858227,"vw":19.395889},{"c":19.89,"h":20.05,"l":19.41,"n":7881,"o":19.48,"t":"2026-07-01T04:00:00Z","v":2202497,"vw":19.769346},{"c":20.37,"h":20.62,"l":20.27,"n":10454,"o":20.44,"t":"2026-07-02T04:00:00Z","v":2178699,"vw":20.442479},{"c":21.13,"h":21.2,"l":20.31,"n":8272,"o":20.35,"t":"2026-07-06T04:00:00Z","v":2305744,"vw":20.91244},{"c":21.16,"h":21.29,"l":20.7599,"n":5822,"o":20.9,"t":"2026-07-07T04:00:00Z","v":1613394,"vw":21.049601},{"c":20.63,"h":20.67,"l":20.385,"n":6258,"o":20.47,"t":"2026-07-08T04:00:00Z","v":2242612,"vw":20.532228},{"c":20.97,"h":21.05,"l":20.71,"n":5137,"o":20.79,"t":"2026-07-09T04:00:00Z","v":1303816,"vw":20.890644},{"c":21.2,"h":21.46,"l":21.135,"n":6404,"o":21.27,"t":"2026-07-10T04:00:00Z","v":1922603,"vw":21.228665},{"c":20.63,"h":20.86,"l":20.48,"n":6999,"o":20.72,"t":"2026-07-13T04:00:00Z","v":1962982,"vw":20.632308},{"c":21.42,"h":21.53,"l":21.06,"n":7119,"o":21.19,"t":"2026-07-14T04:00:00Z","v":1805080,"vw":21.347731},{"c":21.55,"h":21.73,"l":21.46,"n":4707,"o":21.64,"t":"2026-07-15T04:00:00Z","v":883277,"vw":21.586318},{"c":21.31,"h":21.51,"l":21.21,"n":3546,"o":21.28,"t":"2026-07-16T04:00:00Z","v":652208,"vw":21.340456},{"c":21.28,"h":21.34,"l":20.71,"n":5774,"o":20.82,"t":"2026-07-17T04:00:00Z","v":1295665,"vw":21.029761},{"c":21.6,"h":21.805,"l":21.23,"n":6487,"o":21.39,"t":"2026-07-20T04:00:00Z","v":1493301,"vw":21.584763},{"c":22.04,"h":22.2,"l":21.9,"n":7306,"o":22.03,"t":"2026-07-21T04:00:00Z","v":2205964,"vw":22.087897},{"c":21.86,"h":22.01,"l":21.74,"n":3653,"o":21.75,"t":"2026-07-22T04:00:00Z","v":677522,"vw":21.860146},{"c":21.47,"h":21.61,"l":21.42,"n":5107,"o":21.54,"t":"2026-07-23T04:00:00Z","v":1126714,"vw":21.497826},{"c":21.28,"h":21.34,"l":21.11,"n":5134,"o":21.34,"t":"2026-07-24T04:00:00Z","v":1255712,"vw":21.228525},{"c":21.52,"h":21.77,"l":21.34,"n":4172,"o":21.52,"t":"2026-07-27T04:00:00Z","v":961067,"vw":21.49995},{"c":21.17,"h":21.23,"l":20.78,"n":7670,"o":20.96,"t":"2026-07-28T04:00:00Z","v":2389713,"vw":21.06868},{"c":21.055,"h":21.435,"l":21.04,"n":7738,"o":21.26,"t":"2026-07-29T04:00:00Z","v":2146423,"vw":21.215032},{"c":21.48,"h":21.59,"l":21.405,"n":5371,"o":21.465,"t":"2026-07-30T04:00:00Z","v":1430540,"vw":21.479765},{"c":20.85,"h":21.16,"l":20.68,"n":8603,"o":21.135,"t":"2026-07-31T04:00:00Z","v":2051277,"vw":20.836934},{"c":21.17,"h":21.24,"l":20.72,"n":6789,"o":20.79,"t":"2026-08-03T04:00:00Z","v":1836967,"vw":21.110644},{"c":21.29,"h":21.35,"l":21.08,"n":5732,"o":21.15,"t":"2026-08-04T04:00:00Z","v":1370057,"vw":21.247632},{"c":21.5,"h":21.52,"l":21.17,"n":7309,"o":21.25,"t":"2026-08-05T04:00:00Z","v":1493791,"vw":21.398665},{"c":21.35,"h":21.54,"l":21.255,"n":4029,"o":21.27,"t":"2026-08-06T04:00:00Z","v":946607,"vw":21.387571},{"c":21.54,"h":21.66,"l":21.39,"n":2748,"o":21.6,"t":"2026-08-07T04:00:00Z","v":690205,"vw":21.520255},{"c":21.21,"h":21.511,"l":21.13,"n":7370,"o":21.51,"t":"2026-08-10T04:00:00Z","v":1850271,"vw":21.276702},{"c":21.05,"h":21.28,"l":20.95,"n":5202,"o":21.26,"t":"2026-08-11T04:00:00Z","v":1287912,"vw":21.08878},{"c":21.01,"h":21.22,"l":20.965,"n":5968,"o":21.18,"t":"2026-08-12T04:00:00Z","v":1297959,"vw":21.033325},{"c":21,"h":21.19,"l":20.81,"n":7814,"o":21.05,"t":"2026-08-13T04:00:00Z","v":2904694,"vw":20.972518},{"c":20.85,"h":20.955,"l":20.71,"n":4899,"o":20.8,"t":"2026-08-14T04:00:00Z","v":1030777,"vw":20.835727},{"c":21.31,"h":21.42,"l":21.02,"n":6285,"o":21.02,"t":"2026-08-17T04:00:00Z","v":2552817,"vw":21.283172},{"c":21.43,"h":21.565,"l":21.22,"n":3271,"o":21.22,"t":"2026-08-18T04:00:00Z","v":992765,"vw":21.441534},{"c":22.7,"h":23.115,"l":21.475,"n":15349,"o":21.53,"t":"2026-08-19T04:00:00Z","v":5116469,"vw":22.521288},{"c":24.1,"h":24.18,"l":23.575,"n":9636,"o":23.84,"t":"2026-08-20T04:00:00Z","v":3028217,"vw":23.962097},{"c":25.55,"h":25.82,"l":25.28,"n":8926,"o":25.58,"t":"2026-08-21T04:00:00Z","v":3376878,"vw":25.592169},{"c":26.12,"h":26.53,"l":25.81,"n":9835,"o":26.21,"t":"2026-08-24T04:00:00Z","v":2298212,"vw":26.240381},{"c":26.17,"h":26.39,"l":25.9,"n":5518,"o":26.07,"t":"2026-08-25T04:00:00Z","v":1260806,"vw":26.195046},{"c":26.03,"h":26.08,"l":25.7401,"n":4791,"o":25.89,"t":"2026-08-26T04:00:00Z","v":1364668,"vw":25.94778},{"c":26.51,"h":26.81,"l":26.17,"n":6250,"o":26.3,"t":"2026-08-27T04:00:00Z","v":1258243,"vw":26.557008},{"c":25.72,"h":26.49,"l":25.49,"n":12324,"o":26.28,"t":"2026-08-28T04:00:00Z","v":2591274,"vw":25.95686},{"c":26.17,"h":26.28,"l":25.765,"n":4718,"o":25.86,"t":"2026-08-31T04:00:00Z","v":1072068,"vw":26.040332},{"c":25.63,"h":26,"l":25.33,"n":4496,"o":25.8,"t":"2026-09-01T04:00:00Z","v":1043402,"vw":25.669409},{"c":25.63,"h":25.7002,"l":25.385,"n":3315,"o":25.46,"t":"2026-09-02T04:00:00Z","v":977744,"vw":25.595174},{"c":27.12,"h":27.13,"l":26.01,"n":6988,"o":26.02,"t":"2026-09-03T04:00:00Z","v":1491249,"vw":26.745977},{"c":26.47,"h":26.49,"l":26.07,"n":6340,"o":26.3,"t":"2026-09-04T04:00:00Z","v":2373827,"vw":26.349308},{"c":26.01,"h":26.18,"l":25.73,"n":4691,"o":25.97,"t":"2026-09-08T04:00:00Z","v":1230401,"vw":25.98405},{"c":25.94,"h":26.41,"l":25.88,"n":3494,"o":26.38,"t":"2026-09-09T04:00:00Z","v":858210,"vw":26.11098},{"c":25.58,"h":25.7,"l":25.43,"n":3204,"o":25.48,"t":"2026-09-10T04:00:00Z","v":745018,"vw":25.56247},{"c":25.62,"h":26.4762,"l":25.48,"n":6603,"o":25.7,"t":"2026-09-11T04:00:00Z","v":1958565,"vw":25.870968},{"c":26.19,"h":26.3026,"l":25.79,"n":9081,"o":25.79,"t":"2026-09-14T04:00:00Z","v":3555683,"vw":26.059753},{"c":25.23,"h":25.62,"l":24.835,"n":12499,"o":25.5,"t":"2026-09-15T04:00:00Z","v":5046788,"vw":25.230608},{"c":25.16,"h":25.35,"l":24.85,"n":11693,"o":25.08,"t":"2026-09-16T04:00:00Z","v":4590388,"vw":25.075633},{"c":25.36,"h":25.53,"l":25.17,"n":3683,"o":25.33,"t":"2026-09-17T04:00:00Z","v":1075611,"vw":25.344964},{"c":26.93,"h":27,"l":25.885,"n":6690,"o":25.89,"t":"2026-09-18T04:00:00Z","v":1714178,"vw":26.649107},{"c":28.67,"h":28.81,"l":28.1,"n":11408,"o":28.17,"t":"2026-09-21T04:00:00Z","v":2466252,"vw":28.474869},{"c":28.59,"h":28.7599,"l":28.34,"n":5580,"o":28.43,"t":"2026-09-22T04:00:00Z","v":1146356,"vw":28.606145},{"c":28.03,"h":28.5,"l":27.69,"n":6034,"o":28.37,"t":"2026-09-23T04:00:00Z","v":1870167,"vw":28.062168},{"c":27.99,"h":28.16,"l":27.64,"n":5875,"o":27.78,"t":"2026-09-24T04:00:00Z","v":1648235,"vw":27.922511},{"c":27.86,"h":27.9478,"l":27.56,"n":5613,"o":27.88,"t":"2026-09-25T04:00:00Z","v":1182796,"vw":27.7702},{"c":27.63,"h":27.96,"l":27.36,"n":5357,"o":27.7,"t":"2026-09-28T04:00:00Z","v":1315620,"vw":27.702598},{"c":27.7,"h":28.01,"l":27.465,"n":4062,"o":27.95,"t":"2026-09-29T04:00:00Z","v":1035074,"vw":27.644932},{"c":27.69,"h":28.365,"l":27.635,"n":5108,"o":28.23,"t":"2026-09-30T04:00:00Z","v":1269478,"vw":27.849268},{"c":28.05,"h":28.26,"l":27.65,"n":5147,"o":27.67,"t":"2026-10-01T04:00:00Z","v":1369402,"vw":27.964189},{"c":27.93,"h":28.9,"l":27.805,"n":6528,"o":28.72,"t":"2026-10-02T04:00:00Z","v":1562918,"vw":28.258533},{"c":28.41,"h":28.75,"l":28.1687,"n":4008,"o":28.53,"t":"2026-10-05T04:00:00Z","v":888542,"vw":28.399606},{"c":28.39,"h":28.74,"l":28.32,"n":3048,"o":28.52,"t":"2026-10-06T04:00:00Z","v":733857,"vw":28.475869},{"c":27.63,"h":27.72,"l":27.42,"n":6042,"o":27.59,"t":"2026-10-07T04:00:00Z","v":2383070,"vw":27.558824},{"c":27.1,"h":27.42,"l":26.62,"n":6717,"o":27.26,"t":"2026-10-08T04:00:00Z","v":2352075,"vw":27.091731},{"c":27.28,"h":27.6,"l":27.2488,"n":3943,"o":27.47,"t":"2026-10-09T04:00:00Z","v":1381358,"vw":27.366096},{"c":27.43,"h":27.52,"l":27.25,"n":2586,"o":27.32,"t":"2026-10-12T04:00:00Z","v":683534,"vw":27.384797},{"c":27.59,"h":27.77,"l":27.47,"n":3945,"o":27.61,"t":"2026-10-13T04:00:00Z","v":868905,"vw":27.622182},{"c":27.09,"h":27.52,"l":26.99,"n":3910,"o":27.38,"t":"2026-10-14T04:00:00Z","v":835553,"vw":27.139468},{"c":27.27,"h":27.36,"l":26.42,"n":6458,"o":26.57,"t":"2026-10-15T04:00:00Z","v":1646717,"vw":27.031233},{"c":27,"h":27.315,"l":26.76,"n":6255,"o":27.2,"t":"2026-10-16T04:00:00Z","v":2191656,"vw":26.995537},{"c":27.12,"h":27.32,"l":27.06,"n":4529,"o":27.31,"t":"2026-10-19T04:00:00Z","v":862308,"vw":27.169671},{"c":27.35,"h":27.62,"l":26.915,"n":3309,"o":26.94,"t":"2026-10-20T04:00:00Z","v":730139,"vw":27.36608},{"c":28,"h":28.145,"l":27.58,"n":5584,"o":27.72,"t":"2026-10-21T04:00:00Z","v":1511111,"vw":27.97852},{"c":26.97,"h":27.17,"l":26.78,"n":4581,"o":27.09,"t":"2026-10-22T04:00:00Z","v":999165,"vw":26.992993}],"volatilityBars":[{"c":27.13,"h":27.13,"l":26.96,"n":18,"o":26.96,"t":"2026-09-21T08:00:00Z","v":7558,"vw":27.09869},{"c":27.734,"h":27.86,"l":27.28,"n":116,"o":27.28,"t":"2026-09-21T08:30:00Z","v":17030,"vw":27.745059},{"c":27.78,"h":27.7861,"l":27.78,"n":24,"o":27.78,"t":"2026-09-21T08:45:00Z","v":890,"vw":27.780897},{"c":27.99,"h":28,"l":27.84,"n":55,"o":27.84,"t":"2026-09-21T09:15:00Z","v":5463,"vw":27.967258},{"c":28.22,"h":28.24,"l":28.05,"n":65,"o":28.05,"t":"2026-09-21T09:30:00Z","v":51055,"vw":28.171029},{"c":28.18,"h":28.18,"l":28.18,"n":2,"o":28.18,"t":"2026-09-21T09:45:00Z","v":180,"vw":28.18},{"c":28.05,"h":28.05,"l":28.04,"n":3,"o":28.04,"t":"2026-09-21T10:00:00Z","v":1100,"vw":28.049065},{"c":27.92,"h":27.92,"l":27.92,"n":1,"o":27.92,"t":"2026-09-21T10:30:00Z","v":100,"vw":27.92},{"c":27.9,"h":27.92,"l":27.9,"n":4,"o":27.92,"t":"2026-09-21T10:45:00Z","v":650,"vw":27.912542},{"c":28.0569,"h":28.0569,"l":27.97,"n":23,"o":27.97,"t":"2026-09-21T11:00:00Z","v":12451,"vw":27.996206},{"c":28.08,"h":28.08,"l":28.05,"n":9,"o":28.08,"t":"2026-09-21T11:15:00Z","v":2500,"vw":28.065273},{"c":28.13,"h":28.13,"l":28.0669,"n":23,"o":28.0669,"t":"2026-09-21T11:30:00Z","v":10758,"vw":28.090341},{"c":28.1269,"h":28.1569,"l":28.1,"n":25,"o":28.11,"t":"2026-09-21T11:45:00Z","v":2152,"vw":28.121237},{"c":28.209,"h":28.21,"l":28.13,"n":42,"o":28.16,"t":"2026-09-21T12:00:00Z","v":36916,"vw":28.150549},{"c":28.2039,"h":28.3,"l":28.19,"n":46,"o":28.19,"t":"2026-09-21T12:15:00Z","v":7251,"vw":28.220985},{"c":28.25,"h":28.25,"l":28.22,"n":3,"o":28.22,"t":"2026-09-21T12:30:00Z","v":408,"vw":28.2425},{"c":28.2738,"h":28.28,"l":28.2566,"n":4,"o":28.2566,"t":"2026-09-21T12:45:00Z","v":2509,"vw":28.27408},{"c":28.21,"h":28.34,"l":28.21,"n":27,"o":28.28,"t":"2026-09-21T13:00:00Z","v":8110,"vw":28.28724},{"c":28.17,"h":28.23,"l":28.17,"n":5,"o":28.229,"t":"2026-09-21T13:15:00Z","v":700,"vw":28.211094},{"c":28.205,"h":28.25,"l":28.1,"n":1229,"o":28.17,"t":"2026-09-21T13:30:00Z","v":211965,"vw":28.182328},{"c":28.32,"h":28.45,"l":28.2,"n":705,"o":28.2,"t":"2026-09-21T13:45:00Z","v":180509,"vw":28.317387},{"c":28.27,"h":28.35,"l":28.185,"n":451,"o":28.32,"t":"2026-09-21T14:00:00Z","v":105908,"vw":28.281524},{"c":28.42,"h":28.44,"l":28.25,"n":494,"o":28.26,"t":"2026-09-21T14:15:00Z","v":77451,"vw":28.349845},{"c":28.44,"h":28.52,"l":28.375,"n":720,"o":28.42,"t":"2026-09-21T14:30:00Z","v":158210,"vw":28.457667},{"c":28.455,"h":28.5598,"l":28.42,"n":724,"o":28.45,"t":"2026-09-21T14:45:00Z","v":167762,"vw":28.497533},{"c":28.625,"h":28.64,"l":28.455,"n":461,"o":28.475,"t":"2026-09-21T15:00:00Z","v":104058,"vw":28.562469},{"c":28.47,"h":28.6,"l":28.465,"n":728,"o":28.59,"t":"2026-09-21T15:15:00Z","v":174347,"vw":28.533336},{"c":28.56,"h":28.56,"l":28.46,"n":393,"o":28.4773,"t":"2026-09-21T15:30:00Z","v":76973,"vw":28.489276},{"c":28.5,"h":28.58,"l":28.4932,"n":264,"o":28.56,"t":"2026-09-21T15:45:00Z","v":46434,"vw":28.546644},{"c":28.43,"h":28.51,"l":28.42,"n":248,"o":28.5,"t":"2026-09-21T16:00:00Z","v":37188,"vw":28.452946},{"c":28.47,"h":28.51,"l":28.44,"n":171,"o":28.45,"t":"2026-09-21T16:15:00Z","v":31223,"vw":28.4687},{"c":28.4715,"h":28.5,"l":28.4,"n":100,"o":28.5,"t":"2026-09-21T16:30:00Z","v":17412,"vw":28.448272},{"c":28.52,"h":28.56,"l":28.475,"n":298,"o":28.475,"t":"2026-09-21T16:45:00Z","v":122829,"vw":28.512076},{"c":28.52,"h":28.55,"l":28.49,"n":222,"o":28.515,"t":"2026-09-21T17:00:00Z","v":37012,"vw":28.519881},{"c":28.49,"h":28.52,"l":28.445,"n":168,"o":28.52,"t":"2026-09-21T17:15:00Z","v":34675,"vw":28.477889},{"c":28.49,"h":28.52,"l":28.47,"n":157,"o":28.47,"t":"2026-09-21T17:30:00Z","v":51244,"vw":28.48807},{"c":28.49,"h":28.49,"l":28.42,"n":338,"o":28.48,"t":"2026-09-21T17:45:00Z","v":75755,"vw":28.456775},{"c":28.52,"h":28.53,"l":28.46,"n":143,"o":28.49,"t":"2026-09-21T18:00:00Z","v":19394,"vw":28.504454},{"c":28.495,"h":28.55,"l":28.485,"n":235,"o":28.53,"t":"2026-09-21T18:15:00Z","v":43234,"vw":28.517978},{"c":28.51,"h":28.525,"l":28.47,"n":218,"o":28.505,"t":"2026-09-21T18:30:00Z","v":43769,"vw":28.493737},{"c":28.535,"h":28.5401,"l":28.49,"n":129,"o":28.51,"t":"2026-09-21T18:45:00Z","v":29158,"vw":28.516718},{"c":28.535,"h":28.545,"l":28.515,"n":135,"o":28.545,"t":"2026-09-21T19:00:00Z","v":20243,"vw":28.53167},{"c":28.645,"h":28.67,"l":28.535,"n":329,"o":28.535,"t":"2026-09-21T19:15:00Z","v":79008,"vw":28.623296},{"c":28.7001,"h":28.81,"l":28.63,"n":512,"o":28.64,"t":"2026-09-21T19:30:00Z","v":105917,"vw":28.724765},{"c":28.68,"h":28.73,"l":28.66,"n":807,"o":28.7062,"t":"2026-09-21T19:45:00Z","v":199557,"vw":28.696205},{"c":28.776,"h":28.776,"l":28.67,"n":15,"o":28.68,"t":"2026-09-21T20:00:00Z","v":29497,"vw":28.671913},{"c":28.9391,"h":28.956,"l":28.7676,"n":39,"o":28.7676,"t":"2026-09-21T20:15:00Z","v":4527,"vw":28.836365},{"c":28.83,"h":28.8931,"l":28.83,"n":12,"o":28.8931,"t":"2026-09-21T20:30:00Z","v":1925,"vw":28.838095},{"c":28.76,"h":28.76,"l":28.76,"n":1,"o":28.76,"t":"2026-09-21T21:00:00Z","v":223,"vw":28.76},{"c":28.73,"h":28.73,"l":28.73,"n":2,"o":28.73,"t":"2026-09-21T21:15:00Z","v":821,"vw":28.73},{"c":28.75,"h":28.75,"l":28.75,"n":8,"o":28.75,"t":"2026-09-21T22:15:00Z","v":300,"vw":28.75},{"c":28.7,"h":28.7,"l":28.67,"n":13,"o":28.67,"t":"2026-09-21T22:30:00Z","v":920,"vw":28.688101},{"c":28.65,"h":28.65,"l":28.65,"n":2,"o":28.65,"t":"2026-09-21T22:45:00Z","v":357,"vw":28.65},{"c":28.69,"h":28.69,"l":28.69,"n":1,"o":28.69,"t":"2026-09-21T23:00:00Z","v":100,"vw":28.69},{"c":28.6724,"h":28.6759,"l":28.6724,"n":4,"o":28.6759,"t":"2026-09-21T23:15:00Z","v":310,"vw":28.674733},{"c":28.71,"h":28.71,"l":28.71,"n":1,"o":28.71,"t":"2026-09-21T23:45:00Z","v":299,"vw":28.71},{"c":28.35,"h":28.41,"l":28.24,"n":23,"o":28.24,"t":"2026-09-22T08:00:00Z","v":34170,"vw":28.349712},{"c":28.38,"h":28.38,"l":28.36,"n":3,"o":28.36,"t":"2026-09-22T08:15:00Z","v":1765,"vw":28.364207},{"c":28.42,"h":28.42,"l":28.42,"n":5,"o":28.42,"t":"2026-09-22T09:00:00Z","v":8000,"vw":28.42},{"c":28.58,"h":28.58,"l":28.58,"n":3,"o":28.58,"t":"2026-09-22T09:45:00Z","v":3299,"vw":28.58},{"c":28.49,"h":28.49,"l":28.49,"n":1,"o":28.49,"t":"2026-09-22T10:45:00Z","v":100,"vw":28.49},{"c":28.49,"h":28.49,"l":28.49,"n":8,"o":28.49,"t":"2026-09-22T11:00:00Z","v":8000,"vw":28.49},{"c":28.52,"h":28.52,"l":28.52,"n":6,"o":28.52,"t":"2026-09-22T11:15:00Z","v":1585,"vw":28.52},{"c":28.55,"h":28.55,"l":28.4869,"n":12,"o":28.5,"t":"2026-09-22T11:30:00Z","v":1992,"vw":28.503953},{"c":28.5337,"h":28.5337,"l":28.5337,"n":1,"o":28.5337,"t":"2026-09-22T11:45:00Z","v":500,"vw":28.5337},{"c":28.4634,"h":28.48,"l":28.4634,"n":2,"o":28.48,"t":"2026-09-22T12:15:00Z","v":1100,"vw":28.478491},{"c":28.51,"h":28.51,"l":28.51,"n":8,"o":28.51,"t":"2026-09-22T12:30:00Z","v":8000,"vw":28.51},{"c":28.5,"h":28.5,"l":28.5,"n":2,"o":28.5,"t":"2026-09-22T12:45:00Z","v":818,"vw":28.5},{"c":28.5431,"h":28.5431,"l":28.5431,"n":1,"o":28.5431,"t":"2026-09-22T13:00:00Z","v":100,"vw":28.5431},{"c":28.49,"h":28.5699,"l":28.38,"n":364,"o":28.43,"t":"2026-09-22T13:30:00Z","v":77754,"vw":28.464239},{"c":28.63,"h":28.63,"l":28.475,"n":251,"o":28.49,"t":"2026-09-22T13:45:00Z","v":53276,"vw":28.538346},{"c":28.63,"h":28.67,"l":28.54,"n":174,"o":28.63,"t":"2026-09-22T14:00:00Z","v":26555,"vw":28.595236},{"c":28.49,"h":28.62,"l":28.49,"n":366,"o":28.62,"t":"2026-09-22T14:15:00Z","v":74572,"vw":28.553417},{"c":28.475,"h":28.51,"l":28.34,"n":454,"o":28.49,"t":"2026-09-22T14:30:00Z","v":82933,"vw":28.431683},{"c":28.6,"h":28.6,"l":28.475,"n":199,"o":28.49,"t":"2026-09-22T14:45:00Z","v":27374,"vw":28.526145},{"c":28.62,"h":28.65,"l":28.57,"n":316,"o":28.61,"t":"2026-09-22T15:00:00Z","v":56156,"vw":28.609842},{"c":28.62,"h":28.629,"l":28.5676,"n":122,"o":28.62,"t":"2026-09-22T15:15:00Z","v":20493,"vw":28.590524},{"c":28.71,"h":28.71,"l":28.6,"n":148,"o":28.6,"t":"2026-09-22T15:30:00Z","v":24942,"vw":28.647419},{"c":28.66,"h":28.7599,"l":28.63,"n":261,"o":28.71,"t":"2026-09-22T15:45:00Z","v":68658,"vw":28.673296},{"c":28.57,"h":28.69,"l":28.57,"n":261,"o":28.66,"t":"2026-09-22T16:00:00Z","v":54094,"vw":28.652234},{"c":28.55,"h":28.6,"l":28.54,"n":94,"o":28.58,"t":"2026-09-22T16:15:00Z","v":15894,"vw":28.564214},{"c":28.6,"h":28.61,"l":28.54,"n":99,"o":28.565,"t":"2026-09-22T16:30:00Z","v":29301,"vw":28.574335},{"c":28.67,"h":28.705,"l":28.59,"n":222,"o":28.59,"t":"2026-09-22T16:45:00Z","v":42219,"vw":28.656648},{"c":28.65,"h":28.7,"l":28.65,"n":138,"o":28.66,"t":"2026-09-22T17:00:00Z","v":23241,"vw":28.669269},{"c":28.71,"h":28.71,"l":28.605,"n":158,"o":28.66,"t":"2026-09-22T17:15:00Z","v":22919,"vw":28.653162},{"c":28.67,"h":28.73,"l":28.67,"n":116,"o":28.72,"t":"2026-09-22T17:30:00Z","v":20167,"vw":28.697866},{"c":28.72,"h":28.74,"l":28.66,"n":268,"o":28.68,"t":"2026-09-22T17:45:00Z","v":52491,"vw":28.703665},{"c":28.7,"h":28.73,"l":28.6626,"n":214,"o":28.7,"t":"2026-09-22T18:00:00Z","v":72033,"vw":28.704153},{"c":28.62,"h":28.73,"l":28.62,"n":152,"o":28.7,"t":"2026-09-22T18:15:00Z","v":21133,"vw":28.682185},{"c":28.6574,"h":28.675,"l":28.61,"n":125,"o":28.62,"t":"2026-09-22T18:30:00Z","v":25137,"vw":28.625693},{"c":28.68,"h":28.71,"l":28.66,"n":143,"o":28.66,"t":"2026-09-22T18:45:00Z","v":33513,"vw":28.695382},{"c":28.68,"h":28.705,"l":28.6699,"n":93,"o":28.68,"t":"2026-09-22T19:00:00Z","v":11981,"vw":28.689932},{"c":28.69,"h":28.71,"l":28.68,"n":150,"o":28.69,"t":"2026-09-22T19:15:00Z","v":37887,"vw":28.693507},{"c":28.645,"h":28.7,"l":28.62,"n":211,"o":28.7,"t":"2026-09-22T19:30:00Z","v":36258,"vw":28.653368},{"c":28.58,"h":28.65,"l":28.57,"n":211,"o":28.65,"t":"2026-09-22T19:45:00Z","v":55614,"vw":28.596073},{"c":28.59,"h":28.59,"l":28.59,"n":7,"o":28.59,"t":"2026-09-22T20:00:00Z","v":4025,"vw":28.59},{"c":28.63,"h":28.63,"l":28.63,"n":2,"o":28.63,"t":"2026-09-22T20:30:00Z","v":801,"vw":28.63},{"c":28.6,"h":28.6,"l":28.6,"n":1,"o":28.6,"t":"2026-09-22T20:45:00Z","v":106,"vw":28.6},{"c":28.63,"h":28.63,"l":28.62,"n":4,"o":28.62,"t":"2026-09-22T21:45:00Z","v":1006,"vw":28.621988},{"c":28.593,"h":28.593,"l":28.593,"n":2,"o":28.593,"t":"2026-09-22T22:45:00Z","v":158,"vw":28.593},{"c":28.69,"h":28.69,"l":28.642,"n":4,"o":28.642,"t":"2026-09-22T23:00:00Z","v":301,"vw":28.665267},{"c":28.5293,"h":28.5293,"l":28.5293,"n":1,"o":28.5293,"t":"2026-09-22T23:45:00Z","v":100,"vw":28.5293},{"c":28.74,"h":28.82,"l":28.74,"n":13,"o":28.82,"t":"2026-09-23T08:00:00Z","v":3386,"vw":28.742459},{"c":28.57,"h":28.57,"l":28.57,"n":1,"o":28.57,"t":"2026-09-23T08:30:00Z","v":270,"vw":28.57},{"c":28.48,"h":28.48,"l":28.48,"n":2,"o":28.48,"t":"2026-09-23T09:15:00Z","v":140,"vw":28.48},{"c":28.45,"h":28.45,"l":28.45,"n":3,"o":28.45,"t":"2026-09-23T09:45:00Z","v":600,"vw":28.45},{"c":28.4,"h":28.4,"l":28.4,"n":4,"o":28.4,"t":"2026-09-23T11:15:00Z","v":294,"vw":28.4},{"c":28.37,"h":28.37,"l":28.37,"n":1,"o":28.37,"t":"2026-09-23T12:30:00Z","v":100,"vw":28.37},{"c":28.46,"h":28.48,"l":28.35,"n":469,"o":28.37,"t":"2026-09-23T13:30:00Z","v":253678,"vw":28.408553},{"c":28.45,"h":28.46,"l":28.36,"n":171,"o":28.46,"t":"2026-09-23T13:45:00Z","v":61457,"vw":28.409078},{"c":28.14,"h":28.5,"l":28.03,"n":686,"o":28.44,"t":"2026-09-23T14:00:00Z","v":256082,"vw":28.224571},{"c":27.87,"h":28.13,"l":27.83,"n":514,"o":28.13,"t":"2026-09-23T14:15:00Z","v":164468,"vw":27.957939},{"c":27.955,"h":28,"l":27.8,"n":266,"o":27.85,"t":"2026-09-23T14:30:00Z","v":62475,"vw":27.918578},{"c":28.03,"h":28.045,"l":27.93,"n":492,"o":27.96,"t":"2026-09-23T14:45:00Z","v":180111,"vw":27.974726},{"c":28.07,"h":28.09,"l":28.01,"n":239,"o":28.02,"t":"2026-09-23T15:00:00Z","v":51945,"vw":28.054697},{"c":28.025,"h":28.12,"l":28.025,"n":217,"o":28.07,"t":"2026-09-23T15:15:00Z","v":46132,"vw":28.07011},{"c":27.95,"h":28.03,"l":27.95,"n":131,"o":28.03,"t":"2026-09-23T15:30:00Z","v":50072,"vw":28.00763},{"c":27.86,"h":27.96,"l":27.855,"n":157,"o":27.95,"t":"2026-09-23T15:45:00Z","v":39931,"vw":27.913789},{"c":27.97,"h":27.97,"l":27.69,"n":496,"o":27.87,"t":"2026-09-23T16:00:00Z","v":124860,"vw":27.782049},{"c":27.93,"h":27.97,"l":27.91,"n":115,"o":27.96,"t":"2026-09-23T16:15:00Z","v":30361,"vw":27.933706},{"c":27.88,"h":27.9432,"l":27.84,"n":98,"o":27.93,"t":"2026-09-23T16:30:00Z","v":29719,"vw":27.906854},{"c":27.86,"h":27.89,"l":27.81,"n":132,"o":27.88,"t":"2026-09-23T16:45:00Z","v":35276,"vw":27.837806},{"c":27.78,"h":27.91,"l":27.77,"n":136,"o":27.86,"t":"2026-09-23T17:00:00Z","v":30252,"vw":27.817863},{"c":27.87,"h":27.92,"l":27.78,"n":142,"o":27.78,"t":"2026-09-23T17:15:00Z","v":23306,"vw":27.87373},{"c":27.92,"h":27.93,"l":27.845,"n":259,"o":27.87,"t":"2026-09-23T17:30:00Z","v":57129,"vw":27.880731},{"c":27.96,"h":27.98,"l":27.94,"n":149,"o":27.95,"t":"2026-09-23T17:45:00Z","v":35729,"vw":27.959884},{"c":27.92,"h":27.96,"l":27.91,"n":102,"o":27.96,"t":"2026-09-23T18:00:00Z","v":29058,"vw":27.939652},{"c":27.905,"h":27.94,"l":27.9,"n":67,"o":27.915,"t":"2026-09-23T18:15:00Z","v":15361,"vw":27.911681},{"c":27.92,"h":27.92,"l":27.9,"n":40,"o":27.91,"t":"2026-09-23T18:30:00Z","v":9233,"vw":27.903052},{"c":27.96,"h":27.98,"l":27.92,"n":57,"o":27.93,"t":"2026-09-23T18:45:00Z","v":15415,"vw":27.952012},{"c":27.96,"h":27.98,"l":27.92,"n":73,"o":27.96,"t":"2026-09-23T19:00:00Z","v":13971,"vw":27.955982},{"c":27.985,"h":28,"l":27.96,"n":104,"o":27.98,"t":"2026-09-23T19:15:00Z","v":29104,"vw":27.976462},{"c":28,"h":28.015,"l":27.99,"n":269,"o":27.99,"t":"2026-09-23T19:30:00Z","v":148381,"vw":27.999803},{"c":28.025,"h":28.035,"l":27.995,"n":247,"o":27.995,"t":"2026-09-23T19:45:00Z","v":62756,"vw":28.016932},{"c":28.03,"h":28.03,"l":28.03,"n":8,"o":28.03,"t":"2026-09-23T20:00:00Z","v":2045,"vw":28.03},{"c":27.97,"h":27.97,"l":27.97,"n":1,"o":27.97,"t":"2026-09-23T20:15:00Z","v":100,"vw":27.97},{"c":27.9899,"h":27.99,"l":27.9899,"n":3,"o":27.99,"t":"2026-09-23T20:30:00Z","v":205,"vw":27.98995},{"c":27.94,"h":28,"l":27.94,"n":4,"o":28,"t":"2026-09-23T20:45:00Z","v":1756,"vw":27.996424},{"c":28.02,"h":28.02,"l":28,"n":10,"o":28,"t":"2026-09-23T22:30:00Z","v":1840,"vw":28.010667},{"c":27.988,"h":27.988,"l":27.988,"n":1,"o":27.988,"t":"2026-09-23T23:30:00Z","v":200,"vw":27.988},{"c":27.99,"h":27.99,"l":27.99,"n":1,"o":27.99,"t":"2026-09-23T23:45:00Z","v":100,"vw":27.99},{"c":27.97,"h":27.97,"l":27.97,"n":2,"o":27.97,"t":"2026-09-24T08:15:00Z","v":380,"vw":27.97},{"c":27.71,"h":27.71,"l":27.71,"n":1,"o":27.71,"t":"2026-09-24T08:30:00Z","v":100,"vw":27.71},{"c":27.67,"h":27.71,"l":27.64,"n":7,"o":27.71,"t":"2026-09-24T08:45:00Z","v":658,"vw":27.666899},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-09-24T09:15:00Z","v":200,"vw":27.65},{"c":27.55,"h":27.59,"l":27.5,"n":4,"o":27.59,"t":"2026-09-24T09:30:00Z","v":1390,"vw":27.513699},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-09-24T10:00:00Z","v":120,"vw":27.6},{"c":27.58,"h":27.6,"l":27.58,"n":17,"o":27.6,"t":"2026-09-24T10:15:00Z","v":2876,"vw":27.593124},{"c":27.71,"h":27.71,"l":27.68,"n":103,"o":27.71,"t":"2026-09-24T11:00:00Z","v":152285,"vw":27.700799},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-09-24T11:15:00Z","v":100,"vw":27.7},{"c":27.6721,"h":27.69,"l":27.6721,"n":4,"o":27.69,"t":"2026-09-24T11:30:00Z","v":1572,"vw":27.686584},{"c":27.69,"h":27.69,"l":27.66,"n":8,"o":27.666,"t":"2026-09-24T11:45:00Z","v":8386,"vw":27.684928},{"c":27.71,"h":27.71,"l":27.71,"n":8,"o":27.71,"t":"2026-09-24T12:00:00Z","v":4328,"vw":27.71},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-09-24T12:15:00Z","v":275,"vw":27.7},{"c":27.68,"h":27.68,"l":27.63,"n":39,"o":27.65,"t":"2026-09-24T12:30:00Z","v":26540,"vw":27.643751},{"c":27.73,"h":27.73,"l":27.66,"n":12,"o":27.68,"t":"2026-09-24T12:45:00Z","v":9253,"vw":27.693619},{"c":27.75,"h":27.75,"l":27.73,"n":10,"o":27.73,"t":"2026-09-24T13:00:00Z","v":4234,"vw":27.74},{"c":27.76,"h":27.81,"l":27.76,"n":27,"o":27.78,"t":"2026-09-24T13:15:00Z","v":7478,"vw":27.785557},{"c":27.82,"h":27.96,"l":27.76,"n":517,"o":27.78,"t":"2026-09-24T13:30:00Z","v":175906,"vw":27.848001},{"c":27.925,"h":27.93,"l":27.79,"n":266,"o":27.83,"t":"2026-09-24T13:45:00Z","v":56412,"vw":27.851395},{"c":27.93,"h":27.9699,"l":27.89,"n":159,"o":27.91,"t":"2026-09-24T14:00:00Z","v":30646,"vw":27.939066},{"c":28.12,"h":28.16,"l":27.8901,"n":263,"o":27.92,"t":"2026-09-24T14:15:00Z","v":83306,"vw":28.029676},{"c":27.98,"h":28.13,"l":27.98,"n":235,"o":28.105,"t":"2026-09-24T14:30:00Z","v":49142,"vw":28.052077},{"c":27.735,"h":27.98,"l":27.64,"n":398,"o":27.98,"t":"2026-09-24T14:45:00Z","v":162892,"vw":27.734794},{"c":27.795,"h":27.815,"l":27.68,"n":322,"o":27.71,"t":"2026-09-24T15:00:00Z","v":64472,"vw":27.759609},{"c":27.88,"h":27.92,"l":27.81,"n":235,"o":27.81,"t":"2026-09-24T15:15:00Z","v":59107,"vw":27.858362},{"c":27.98,"h":27.99,"l":27.88,"n":119,"o":27.88,"t":"2026-09-24T15:30:00Z","v":32588,"vw":27.942442},{"c":27.98,"h":28,"l":27.94,"n":151,"o":27.99,"t":"2026-09-24T15:45:00Z","v":37419,"vw":27.972956},{"c":27.925,"h":27.985,"l":27.86,"n":162,"o":27.985,"t":"2026-09-24T16:00:00Z","v":32547,"vw":27.91953},{"c":28.08,"h":28.117,"l":27.94,"n":512,"o":27.945,"t":"2026-09-24T16:15:00Z","v":159415,"vw":28.030844},{"c":28.03,"h":28.14,"l":27.99,"n":138,"o":28.07,"t":"2026-09-24T16:30:00Z","v":25198,"vw":28.058491},{"c":28.02,"h":28.07,"l":27.985,"n":184,"o":28.01,"t":"2026-09-24T16:45:00Z","v":39053,"vw":28.03386},{"c":28,"h":28.02,"l":27.965,"n":217,"o":27.99,"t":"2026-09-24T17:00:00Z","v":58864,"vw":27.981493},{"c":27.95,"h":28.01,"l":27.92,"n":126,"o":28,"t":"2026-09-24T17:15:00Z","v":24956,"vw":27.959013},{"c":27.89,"h":27.97,"l":27.89,"n":89,"o":27.95,"t":"2026-09-24T17:30:00Z","v":17552,"vw":27.925297},{"c":27.87,"h":27.9199,"l":27.84,"n":107,"o":27.9,"t":"2026-09-24T17:45:00Z","v":21228,"vw":27.877468},{"c":27.925,"h":27.925,"l":27.81,"n":135,"o":27.86,"t":"2026-09-24T18:00:00Z","v":28517,"vw":27.842684},{"c":27.99,"h":28,"l":27.92,"n":123,"o":27.93,"t":"2026-09-24T18:15:00Z","v":26086,"vw":27.973542},{"c":27.985,"h":28.03,"l":27.93,"n":140,"o":27.99,"t":"2026-09-24T18:30:00Z","v":32138,"vw":27.991975},{"c":28.01,"h":28.025,"l":27.97,"n":60,"o":27.9868,"t":"2026-09-24T18:45:00Z","v":14994,"vw":28.00039},{"c":28.04,"h":28.04,"l":27.9343,"n":162,"o":28.005,"t":"2026-09-24T19:00:00Z","v":48218,"vw":27.963106},{"c":28.055,"h":28.06,"l":28.02,"n":91,"o":28.03,"t":"2026-09-24T19:15:00Z","v":12322,"vw":28.041682},{"c":27.99,"h":28.055,"l":27.99,"n":141,"o":28.05,"t":"2026-09-24T19:30:00Z","v":29743,"vw":28.016217},{"c":27.98,"h":28.045,"l":27.95,"n":376,"o":27.99,"t":"2026-09-24T19:45:00Z","v":85463,"vw":27.995999},{"c":27.96,"h":27.99,"l":27.96,"n":14,"o":27.99,"t":"2026-09-24T20:00:00Z","v":9067,"vw":27.988649},{"c":27.929,"h":27.929,"l":27.929,"n":1,"o":27.929,"t":"2026-09-24T20:15:00Z","v":130,"vw":27.929},{"c":27.98,"h":28,"l":27.97,"n":46,"o":28,"t":"2026-09-24T20:45:00Z","v":7683,"vw":27.985165},{"c":27.86,"h":27.9,"l":27.86,"n":4,"o":27.9,"t":"2026-09-24T22:15:00Z","v":1130,"vw":27.866429},{"c":27.93,"h":27.93,"l":27.93,"n":1,"o":27.93,"t":"2026-09-24T23:00:00Z","v":120,"vw":27.93},{"c":27.98,"h":27.98,"l":27.98,"n":1,"o":27.98,"t":"2026-09-24T23:15:00Z","v":120,"vw":27.98},{"c":27.99,"h":27.99,"l":27.99,"n":1,"o":27.99,"t":"2026-09-24T23:30:00Z","v":120,"vw":27.99},{"c":27.91,"h":27.91,"l":27.91,"n":1,"o":27.91,"t":"2026-09-24T23:45:00Z","v":100,"vw":27.91},{"c":27.88,"h":27.93,"l":27.83,"n":13,"o":27.93,"t":"2026-09-25T08:00:00Z","v":33993,"vw":27.889323},{"c":28.02,"h":28.02,"l":28.02,"n":1,"o":28.02,"t":"2026-09-25T08:15:00Z","v":2800,"vw":28.02},{"c":27.99,"h":27.99,"l":27.99,"n":1,"o":27.99,"t":"2026-09-25T08:30:00Z","v":1072,"vw":27.99},{"c":28.09,"h":28.09,"l":28.09,"n":1,"o":28.09,"t":"2026-09-25T09:00:00Z","v":1072,"vw":28.09},{"c":28.11,"h":28.11,"l":28.06,"n":17,"o":28.06,"t":"2026-09-25T09:15:00Z","v":3412,"vw":28.069797},{"c":28.07,"h":28.07,"l":28.07,"n":5,"o":28.07,"t":"2026-09-25T09:30:00Z","v":800,"vw":28.07},{"c":28.09,"h":28.1077,"l":28.09,"n":2,"o":28.1077,"t":"2026-09-25T10:30:00Z","v":1269,"vw":28.09279},{"c":28.27,"h":28.27,"l":28.15,"n":34,"o":28.16,"t":"2026-09-25T11:00:00Z","v":18668,"vw":28.211798},{"c":28.22,"h":28.22,"l":28.22,"n":8,"o":28.22,"t":"2026-09-25T11:15:00Z","v":5522,"vw":28.22},{"c":28.011,"h":28.011,"l":28,"n":14,"o":28.01,"t":"2026-09-25T12:00:00Z","v":1716,"vw":28.006018},{"c":28,"h":28,"l":28,"n":7,"o":28,"t":"2026-09-25T12:30:00Z","v":441,"vw":28},{"c":27.98,"h":27.98,"l":27.96,"n":7,"o":27.96,"t":"2026-09-25T12:45:00Z","v":700,"vw":27.977143},{"c":27.835,"h":27.9478,"l":27.8,"n":321,"o":27.88,"t":"2026-09-25T13:30:00Z","v":57874,"vw":27.851994},{"c":27.8122,"h":27.87,"l":27.68,"n":374,"o":27.84,"t":"2026-09-25T13:45:00Z","v":79591,"vw":27.77296},{"c":27.69,"h":27.83,"l":27.56,"n":1131,"o":27.83,"t":"2026-09-25T14:00:00Z","v":200598,"vw":27.649219},{"c":27.72,"h":27.775,"l":27.66,"n":409,"o":27.7,"t":"2026-09-25T14:15:00Z","v":64989,"vw":27.715252},{"c":27.74,"h":27.815,"l":27.73,"n":164,"o":27.75,"t":"2026-09-25T14:30:00Z","v":31011,"vw":27.774311},{"c":27.85,"h":27.85,"l":27.695,"n":263,"o":27.74,"t":"2026-09-25T14:45:00Z","v":50283,"vw":27.75318},{"c":27.8399,"h":27.86,"l":27.7598,"n":195,"o":27.845,"t":"2026-09-25T15:00:00Z","v":45767,"vw":27.809242},{"c":27.765,"h":27.84,"l":27.7532,"n":211,"o":27.84,"t":"2026-09-25T15:15:00Z","v":51638,"vw":27.80815},{"c":27.67,"h":27.81,"l":27.66,"n":239,"o":27.77,"t":"2026-09-25T15:30:00Z","v":61788,"vw":27.748524},{"c":27.775,"h":27.78,"l":27.63,"n":192,"o":27.67,"t":"2026-09-25T15:45:00Z","v":36599,"vw":27.680851},{"c":27.83,"h":27.86,"l":27.7869,"n":197,"o":27.7869,"t":"2026-09-25T16:00:00Z","v":45658,"vw":27.831882},{"c":27.845,"h":27.88,"l":27.82,"n":97,"o":27.87,"t":"2026-09-25T16:15:00Z","v":19557,"vw":27.84829},{"c":27.82,"h":27.86,"l":27.78,"n":243,"o":27.84,"t":"2026-09-25T16:30:00Z","v":69900,"vw":27.818773},{"c":27.76,"h":27.81,"l":27.75,"n":91,"o":27.81,"t":"2026-09-25T16:45:00Z","v":15651,"vw":27.783948},{"c":27.83,"h":27.83,"l":27.77,"n":76,"o":27.77,"t":"2026-09-25T17:00:00Z","v":15329,"vw":27.803274},{"c":27.75,"h":27.84,"l":27.75,"n":66,"o":27.84,"t":"2026-09-25T17:15:00Z","v":19114,"vw":27.82585},{"c":27.79,"h":27.79,"l":27.72,"n":100,"o":27.73,"t":"2026-09-25T17:30:00Z","v":20834,"vw":27.754728},{"c":27.735,"h":27.78,"l":27.735,"n":25,"o":27.78,"t":"2026-09-25T17:45:00Z","v":3590,"vw":27.757614},{"c":27.84,"h":27.85,"l":27.78,"n":59,"o":27.78,"t":"2026-09-25T18:00:00Z","v":11901,"vw":27.812012},{"c":27.83,"h":27.87,"l":27.82,"n":63,"o":27.84,"t":"2026-09-25T18:15:00Z","v":13466,"vw":27.840599},{"c":27.835,"h":27.85,"l":27.82,"n":46,"o":27.84,"t":"2026-09-25T18:30:00Z","v":10091,"vw":27.835501},{"c":27.83,"h":27.845,"l":27.82,"n":60,"o":27.8401,"t":"2026-09-25T18:45:00Z","v":15352,"vw":27.828886},{"c":27.86,"h":27.86,"l":27.825,"n":94,"o":27.84,"t":"2026-09-25T19:00:00Z","v":18622,"vw":27.83809},{"c":27.85,"h":27.855,"l":27.83,"n":42,"o":27.855,"t":"2026-09-25T19:15:00Z","v":16383,"vw":27.846527},{"c":27.84,"h":27.87,"l":27.84,"n":48,"o":27.85,"t":"2026-09-25T19:30:00Z","v":8404,"vw":27.856433},{"c":27.85,"h":27.87,"l":27.835,"n":329,"o":27.86,"t":"2026-09-25T19:45:00Z","v":80826,"vw":27.852332},{"c":27.86,"h":27.86,"l":27.86,"n":7,"o":27.86,"t":"2026-09-25T20:00:00Z","v":26521,"vw":27.86},{"c":27.8601,"h":27.8601,"l":27.84,"n":18,"o":27.84,"t":"2026-09-25T20:15:00Z","v":2600,"vw":27.85201},{"c":27.8885,"h":27.8885,"l":27.87,"n":2,"o":27.87,"t":"2026-09-25T20:30:00Z","v":4400,"vw":27.875886},{"c":27.84,"h":27.84,"l":27.83,"n":112,"o":27.83,"t":"2026-09-25T20:45:00Z","v":5102,"vw":27.839734},{"c":27.75,"h":27.75,"l":27.75,"n":10,"o":27.75,"t":"2026-09-25T21:00:00Z","v":843,"vw":27.75},{"c":27.9075,"h":27.9075,"l":27.9075,"n":1,"o":27.9075,"t":"2026-09-25T23:00:00Z","v":5000,"vw":27.9075},{"c":27.48,"h":27.51,"l":27.48,"n":15,"o":27.49,"t":"2026-09-28T08:00:00Z","v":1540,"vw":27.495323},{"c":27.45,"h":27.51,"l":27.45,"n":4,"o":27.5,"t":"2026-09-28T08:15:00Z","v":1286,"vw":27.495039},{"c":27.45,"h":27.45,"l":27.44,"n":5,"o":27.44,"t":"2026-09-28T08:30:00Z","v":1101,"vw":27.443396},{"c":27.48,"h":27.48,"l":27.48,"n":1,"o":27.48,"t":"2026-09-28T08:45:00Z","v":362,"vw":27.48},{"c":27.43,"h":27.47,"l":27.41,"n":5,"o":27.47,"t":"2026-09-28T09:00:00Z","v":1568,"vw":27.442028},{"c":27.46,"h":27.48,"l":27.46,"n":2,"o":27.48,"t":"2026-09-28T09:15:00Z","v":1457,"vw":27.464969},{"c":27.47,"h":27.47,"l":27.47,"n":2,"o":27.47,"t":"2026-09-28T10:30:00Z","v":400,"vw":27.47},{"c":27.51,"h":27.51,"l":27.49,"n":56,"o":27.5,"t":"2026-09-28T10:45:00Z","v":9777,"vw":27.499955},{"c":27.5023,"h":27.52,"l":27.5,"n":11,"o":27.5,"t":"2026-09-28T11:00:00Z","v":1502,"vw":27.5078},{"c":27.5169,"h":27.5169,"l":27.51,"n":6,"o":27.51,"t":"2026-09-28T11:15:00Z","v":600,"vw":27.51276},{"c":27.67,"h":27.68,"l":27.54,"n":75,"o":27.54,"t":"2026-09-28T12:00:00Z","v":7893,"vw":27.654006},{"c":27.65,"h":27.66,"l":27.65,"n":4,"o":27.66,"t":"2026-09-28T12:45:00Z","v":1220,"vw":27.651803},{"c":27.6223,"h":27.6223,"l":27.6223,"n":1,"o":27.6223,"t":"2026-09-28T13:00:00Z","v":200,"vw":27.6223},{"c":27.78,"h":27.78,"l":27.635,"n":367,"o":27.7,"t":"2026-09-28T13:30:00Z","v":48708,"vw":27.718624},{"c":27.735,"h":27.79,"l":27.66,"n":496,"o":27.75,"t":"2026-09-28T13:45:00Z","v":175219,"vw":27.743791},{"c":27.65,"h":27.73,"l":27.61,"n":275,"o":27.73,"t":"2026-09-28T14:00:00Z","v":80349,"vw":27.676457},{"c":27.62,"h":27.71,"l":27.59,"n":121,"o":27.65,"t":"2026-09-28T14:15:00Z","v":22070,"vw":27.649106},{"c":27.48,"h":27.67,"l":27.46,"n":239,"o":27.59,"t":"2026-09-28T14:30:00Z","v":48573,"vw":27.543299},{"c":27.515,"h":27.535,"l":27.36,"n":236,"o":27.49,"t":"2026-09-28T14:45:00Z","v":51809,"vw":27.456957},{"c":27.5,"h":27.605,"l":27.49,"n":164,"o":27.525,"t":"2026-09-28T15:00:00Z","v":37910,"vw":27.524196},{"c":27.545,"h":27.545,"l":27.45,"n":292,"o":27.49,"t":"2026-09-28T15:15:00Z","v":70389,"vw":27.484794},{"c":27.57,"h":27.635,"l":27.52,"n":145,"o":27.54,"t":"2026-09-28T15:30:00Z","v":25102,"vw":27.572247},{"c":27.64,"h":27.64,"l":27.5801,"n":119,"o":27.5801,"t":"2026-09-28T15:45:00Z","v":23816,"vw":27.609399},{"c":27.655,"h":27.6743,"l":27.6,"n":77,"o":27.635,"t":"2026-09-28T16:00:00Z","v":13938,"vw":27.637379},{"c":27.85,"h":27.91,"l":27.64,"n":308,"o":27.65,"t":"2026-09-28T16:15:00Z","v":69176,"vw":27.746743},{"c":27.76,"h":27.88,"l":27.74,"n":201,"o":27.88,"t":"2026-09-28T16:30:00Z","v":94948,"vw":27.83299},{"c":27.75,"h":27.77,"l":27.71,"n":80,"o":27.76,"t":"2026-09-28T16:45:00Z","v":28946,"vw":27.737455},{"c":27.92,"h":27.92,"l":27.7,"n":340,"o":27.745,"t":"2026-09-28T17:00:00Z","v":104547,"vw":27.798206},{"c":27.81,"h":27.96,"l":27.81,"n":150,"o":27.93,"t":"2026-09-28T17:15:00Z","v":38129,"vw":27.899607},{"c":27.85,"h":27.85,"l":27.8,"n":61,"o":27.84,"t":"2026-09-28T17:30:00Z","v":17744,"vw":27.826608},{"c":27.82,"h":27.84,"l":27.8,"n":129,"o":27.84,"t":"2026-09-28T17:45:00Z","v":12328,"vw":27.81598},{"c":27.83,"h":27.83,"l":27.79,"n":34,"o":27.79,"t":"2026-09-28T18:00:00Z","v":6305,"vw":27.81518},{"c":27.83,"h":27.84,"l":27.8103,"n":43,"o":27.8399,"t":"2026-09-28T18:15:00Z","v":5272,"vw":27.825758},{"c":27.7894,"h":27.82,"l":27.78,"n":228,"o":27.81,"t":"2026-09-28T18:30:00Z","v":111735,"vw":27.782759},{"c":27.86,"h":27.86,"l":27.78,"n":86,"o":27.79,"t":"2026-09-28T18:45:00Z","v":20834,"vw":27.814946},{"c":27.73,"h":27.84,"l":27.73,"n":107,"o":27.84,"t":"2026-09-28T19:00:00Z","v":22050,"vw":27.786136},{"c":27.73,"h":27.75,"l":27.725,"n":62,"o":27.74,"t":"2026-09-28T19:15:00Z","v":16057,"vw":27.734399},{"c":27.61,"h":27.73,"l":27.54,"n":199,"o":27.72,"t":"2026-09-28T19:30:00Z","v":39395,"vw":27.647429},{"c":27.63,"h":27.645,"l":27.5901,"n":386,"o":27.61,"t":"2026-09-28T19:45:00Z","v":92131,"vw":27.629603},{"c":27.6989,"h":27.6989,"l":27.63,"n":31,"o":27.63,"t":"2026-09-28T20:00:00Z","v":2567,"vw":27.644641},{"c":27.68,"h":27.68,"l":27.68,"n":2,"o":27.68,"t":"2026-09-28T20:15:00Z","v":500,"vw":27.68},{"c":27.7,"h":27.7,"l":27.69,"n":6,"o":27.7,"t":"2026-09-28T21:00:00Z","v":1232,"vw":27.696376},{"c":27.59,"h":27.59,"l":27.59,"n":9,"o":27.59,"t":"2026-09-28T22:15:00Z","v":840,"vw":27.59},{"c":27.7,"h":27.71,"l":27.69,"n":16,"o":27.69,"t":"2026-09-28T23:45:00Z","v":1545,"vw":27.699867},{"c":27.8,"h":27.8,"l":27.8,"n":4,"o":27.8,"t":"2026-09-29T08:00:00Z","v":156,"vw":27.8},{"c":27.88,"h":27.88,"l":27.87,"n":19,"o":27.87,"t":"2026-09-29T10:30:00Z","v":1801,"vw":27.871111},{"c":28,"h":28,"l":27.9595,"n":13,"o":27.9595,"t":"2026-09-29T11:45:00Z","v":1482,"vw":27.983868},{"c":27.89,"h":27.89,"l":27.89,"n":10,"o":27.89,"t":"2026-09-29T12:15:00Z","v":1000,"vw":27.89},{"c":27.97,"h":27.97,"l":27.97,"n":1,"o":27.97,"t":"2026-09-29T13:15:00Z","v":100,"vw":27.97},{"c":27.91,"h":27.95,"l":27.85,"n":248,"o":27.95,"t":"2026-09-29T13:30:00Z","v":49593,"vw":27.907405},{"c":27.92,"h":28.01,"l":27.87,"n":148,"o":27.91,"t":"2026-09-29T13:45:00Z","v":35239,"vw":27.938232},{"c":27.82,"h":27.9301,"l":27.7952,"n":91,"o":27.91,"t":"2026-09-29T14:00:00Z","v":14679,"vw":27.843258},{"c":27.82,"h":27.86,"l":27.785,"n":104,"o":27.81,"t":"2026-09-29T14:15:00Z","v":32491,"vw":27.813032},{"c":27.8,"h":27.84,"l":27.76,"n":152,"o":27.82,"t":"2026-09-29T14:30:00Z","v":30346,"vw":27.806349},{"c":27.76,"h":27.82,"l":27.73,"n":107,"o":27.82,"t":"2026-09-29T14:45:00Z","v":24436,"vw":27.789449},{"c":27.63,"h":27.75,"l":27.62,"n":278,"o":27.75,"t":"2026-09-29T15:00:00Z","v":61722,"vw":27.6851},{"c":27.5,"h":27.67,"l":27.465,"n":457,"o":27.64,"t":"2026-09-29T15:15:00Z","v":110340,"vw":27.546384},{"c":27.55,"h":27.58,"l":27.5,"n":214,"o":27.5,"t":"2026-09-29T15:30:00Z","v":47995,"vw":27.546082},{"c":27.52,"h":27.605,"l":27.48,"n":247,"o":27.57,"t":"2026-09-29T15:45:00Z","v":61106,"vw":27.551298},{"c":27.49,"h":27.55,"l":27.49,"n":122,"o":27.53,"t":"2026-09-29T16:00:00Z","v":30523,"vw":27.534063},{"c":27.59,"h":27.6,"l":27.5,"n":89,"o":27.51,"t":"2026-09-29T16:15:00Z","v":18139,"vw":27.556016},{"c":27.52,"h":27.595,"l":27.52,"n":87,"o":27.58,"t":"2026-09-29T16:30:00Z","v":16188,"vw":27.559793},{"c":27.53,"h":27.53,"l":27.48,"n":103,"o":27.51,"t":"2026-09-29T16:45:00Z","v":25354,"vw":27.504737},{"c":27.56,"h":27.57,"l":27.51,"n":155,"o":27.52,"t":"2026-09-29T17:00:00Z","v":125429,"vw":27.521419},{"c":27.56,"h":27.56,"l":27.525,"n":99,"o":27.54,"t":"2026-09-29T17:15:00Z","v":24646,"vw":27.545501},{"c":27.55,"h":27.58,"l":27.54,"n":81,"o":27.57,"t":"2026-09-29T17:30:00Z","v":16581,"vw":27.557133},{"c":27.53,"h":27.56,"l":27.5,"n":120,"o":27.56,"t":"2026-09-29T17:45:00Z","v":18433,"vw":27.538063},{"c":27.65,"h":27.65,"l":27.535,"n":148,"o":27.54,"t":"2026-09-29T18:00:00Z","v":38114,"vw":27.591549},{"c":27.65,"h":27.68,"l":27.64,"n":84,"o":27.66,"t":"2026-09-29T18:15:00Z","v":23050,"vw":27.6552},{"c":27.72,"h":27.74,"l":27.66,"n":97,"o":27.66,"t":"2026-09-29T18:30:00Z","v":27745,"vw":27.681877},{"c":27.72,"h":27.732,"l":27.71,"n":92,"o":27.72,"t":"2026-09-29T18:45:00Z","v":19921,"vw":27.722329},{"c":27.71,"h":27.7401,"l":27.71,"n":73,"o":27.72,"t":"2026-09-29T19:00:00Z","v":12843,"vw":27.725434},{"c":27.69,"h":27.72,"l":27.69,"n":82,"o":27.71,"t":"2026-09-29T19:15:00Z","v":16372,"vw":27.706196},{"c":27.66,"h":27.715,"l":27.66,"n":103,"o":27.69,"t":"2026-09-29T19:30:00Z","v":23757,"vw":27.685037},{"c":27.71,"h":27.715,"l":27.65,"n":260,"o":27.65,"t":"2026-09-29T19:45:00Z","v":87098,"vw":27.698984},{"c":27.7,"h":27.71,"l":27.7,"n":12,"o":27.71,"t":"2026-09-29T20:00:00Z","v":35774,"vw":27.700056},{"c":27.73,"h":27.73,"l":27.73,"n":4,"o":27.73,"t":"2026-09-29T20:45:00Z","v":257,"vw":27.73},{"c":27.73,"h":27.73,"l":27.73,"n":1,"o":27.73,"t":"2026-09-29T21:00:00Z","v":150,"vw":27.73},{"c":27.58,"h":27.64,"l":27.51,"n":38,"o":27.61,"t":"2026-09-30T08:00:00Z","v":25706,"vw":27.544684},{"c":27.54,"h":27.54,"l":27.54,"n":1,"o":27.54,"t":"2026-09-30T08:30:00Z","v":364,"vw":27.54},{"c":27.51,"h":27.51,"l":27.51,"n":4,"o":27.51,"t":"2026-09-30T08:45:00Z","v":800,"vw":27.51},{"c":27.59,"h":27.59,"l":27.59,"n":5,"o":27.59,"t":"2026-09-30T09:00:00Z","v":1100,"vw":27.59},{"c":27.76,"h":27.76,"l":27.76,"n":2,"o":27.76,"t":"2026-09-30T09:30:00Z","v":519,"vw":27.76},{"c":27.77,"h":27.77,"l":27.77,"n":5,"o":27.77,"t":"2026-09-30T10:00:00Z","v":9000,"vw":27.77},{"c":27.83,"h":27.83,"l":27.83,"n":2,"o":27.83,"t":"2026-09-30T11:45:00Z","v":381,"vw":27.83},{"c":27.81,"h":27.81,"l":27.81,"n":1,"o":27.81,"t":"2026-09-30T12:00:00Z","v":100,"vw":27.81},{"c":28.1392,"h":28.19,"l":27.86,"n":43,"o":27.86,"t":"2026-09-30T12:30:00Z","v":11890,"vw":28.020149},{"c":28.2881,"h":28.36,"l":28.12,"n":138,"o":28.12,"t":"2026-09-30T12:45:00Z","v":39786,"vw":28.313178},{"c":28.35,"h":28.39,"l":28.24,"n":35,"o":28.28,"t":"2026-09-30T13:00:00Z","v":12341,"vw":28.306127},{"c":28.2961,"h":28.3339,"l":28.2893,"n":11,"o":28.3339,"t":"2026-09-30T13:15:00Z","v":5418,"vw":28.292077},{"c":28.01,"h":28.365,"l":27.85,"n":934,"o":28.23,"t":"2026-09-30T13:30:00Z","v":195996,"vw":28.060175},{"c":28.03,"h":28.07,"l":27.97,"n":356,"o":28.01,"t":"2026-09-30T13:45:00Z","v":107958,"vw":28.035324},{"c":27.955,"h":28.05,"l":27.875,"n":254,"o":28.05,"t":"2026-09-30T14:00:00Z","v":60441,"vw":27.989385},{"c":27.74,"h":27.95,"l":27.72,"n":294,"o":27.935,"t":"2026-09-30T14:15:00Z","v":59919,"vw":27.808013},{"c":27.68,"h":27.77,"l":27.635,"n":285,"o":27.765,"t":"2026-09-30T14:30:00Z","v":64378,"vw":27.678148},{"c":27.77,"h":27.82,"l":27.69,"n":301,"o":27.69,"t":"2026-09-30T14:45:00Z","v":63818,"vw":27.776214},{"c":27.82,"h":27.83,"l":27.75,"n":147,"o":27.75,"t":"2026-09-30T15:00:00Z","v":28849,"vw":27.798331},{"c":27.76,"h":27.84,"l":27.72,"n":93,"o":27.82,"t":"2026-09-30T15:15:00Z","v":21491,"vw":27.759079},{"c":27.86,"h":27.92,"l":27.799,"n":109,"o":27.799,"t":"2026-09-30T15:30:00Z","v":24008,"vw":27.870359},{"c":27.87,"h":27.92,"l":27.865,"n":67,"o":27.88,"t":"2026-09-30T15:45:00Z","v":16724,"vw":27.880437},{"c":27.95,"h":27.95,"l":27.87,"n":77,"o":27.875,"t":"2026-09-30T16:00:00Z","v":12346,"vw":27.914254},{"c":27.93,"h":27.99,"l":27.93,"n":82,"o":27.96,"t":"2026-09-30T16:15:00Z","v":8895,"vw":27.964906},{"c":27.95,"h":27.95,"l":27.9,"n":52,"o":27.925,"t":"2026-09-30T16:30:00Z","v":5712,"vw":27.924767},{"c":27.94,"h":27.98,"l":27.94,"n":66,"o":27.95,"t":"2026-09-30T16:45:00Z","v":10839,"vw":27.950413},{"c":27.94,"h":27.97,"l":27.925,"n":70,"o":27.95,"t":"2026-09-30T17:00:00Z","v":19242,"vw":27.938901},{"c":27.9,"h":27.92,"l":27.83,"n":110,"o":27.92,"t":"2026-09-30T17:15:00Z","v":24261,"vw":27.872538},{"c":27.83,"h":27.89,"l":27.81,"n":72,"o":27.89,"t":"2026-09-30T17:30:00Z","v":10394,"vw":27.850097},{"c":27.84,"h":27.88,"l":27.82,"n":111,"o":27.82,"t":"2026-09-30T17:45:00Z","v":8595,"vw":27.852269},{"c":27.85,"h":27.86,"l":27.81,"n":46,"o":27.85,"t":"2026-09-30T18:00:00Z","v":12082,"vw":27.839726},{"c":27.8003,"h":27.84,"l":27.79,"n":53,"o":27.83,"t":"2026-09-30T18:15:00Z","v":7651,"vw":27.809694},{"c":27.79,"h":27.815,"l":27.78,"n":41,"o":27.8,"t":"2026-09-30T18:30:00Z","v":5329,"vw":27.79292},{"c":27.82,"h":27.82,"l":27.78,"n":41,"o":27.78,"t":"2026-09-30T18:45:00Z","v":7316,"vw":27.809833},{"c":27.76,"h":27.82,"l":27.74,"n":52,"o":27.82,"t":"2026-09-30T19:00:00Z","v":18426,"vw":27.785518},{"c":27.76,"h":27.76,"l":27.72,"n":100,"o":27.75,"t":"2026-09-30T19:15:00Z","v":22141,"vw":27.739581},{"c":27.78,"h":27.815,"l":27.75,"n":93,"o":27.75,"t":"2026-09-30T19:30:00Z","v":19451,"vw":27.786802},{"c":27.7,"h":27.78,"l":27.66,"n":748,"o":27.775,"t":"2026-09-30T19:45:00Z","v":211981,"vw":27.700524},{"c":27.6927,"h":27.705,"l":27.6827,"n":22,"o":27.705,"t":"2026-09-30T20:00:00Z","v":110770,"vw":27.690031},{"c":27.69,"h":27.7,"l":27.69,"n":9,"o":27.7,"t":"2026-09-30T20:45:00Z","v":1440,"vw":27.696364},{"c":27.6,"h":27.89,"l":27.6,"n":54,"o":27.89,"t":"2026-10-01T08:00:00Z","v":12587,"vw":27.816753},{"c":27.63,"h":27.64,"l":27.61,"n":36,"o":27.63,"t":"2026-10-01T08:15:00Z","v":26844,"vw":27.629952},{"c":27.58,"h":27.62,"l":27.58,"n":48,"o":27.61,"t":"2026-10-01T08:30:00Z","v":36109,"vw":27.594468},{"c":27.74,"h":27.74,"l":27.74,"n":1,"o":27.74,"t":"2026-10-01T09:15:00Z","v":250,"vw":27.74},{"c":27.82,"h":27.85,"l":27.82,"n":32,"o":27.84,"t":"2026-10-01T10:45:00Z","v":11128,"vw":27.840688},{"c":27.8,"h":27.82,"l":27.8,"n":7,"o":27.82,"t":"2026-10-01T11:00:00Z","v":3952,"vw":27.80304},{"c":27.76,"h":27.8,"l":27.76,"n":8,"o":27.8,"t":"2026-10-01T11:15:00Z","v":2800,"vw":27.775454},{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-10-01T12:00:00Z","v":5000,"vw":27.85},{"c":27.671,"h":27.711,"l":27.671,"n":4,"o":27.711,"t":"2026-10-01T13:00:00Z","v":7200,"vw":27.702528},{"c":27.67,"h":27.69,"l":27.67,"n":21,"o":27.67,"t":"2026-10-01T13:15:00Z","v":8152,"vw":27.672567},{"c":27.82,"h":27.83,"l":27.65,"n":377,"o":27.67,"t":"2026-10-01T13:30:00Z","v":74019,"vw":27.730554},{"c":27.83,"h":27.8599,"l":27.735,"n":181,"o":27.83,"t":"2026-10-01T13:45:00Z","v":36082,"vw":27.806479},{"c":27.775,"h":27.86,"l":27.71,"n":292,"o":27.82,"t":"2026-10-01T14:00:00Z","v":63911,"vw":27.785178},{"c":27.8901,"h":27.92,"l":27.775,"n":259,"o":27.775,"t":"2026-10-01T14:15:00Z","v":86538,"vw":27.832426},{"c":27.85,"h":27.96,"l":27.85,"n":167,"o":27.88,"t":"2026-10-01T14:30:00Z","v":40693,"vw":27.909488},{"c":27.865,"h":27.875,"l":27.76,"n":225,"o":27.85,"t":"2026-10-01T14:45:00Z","v":44422,"vw":27.82794},{"c":27.86,"h":27.95,"l":27.79,"n":436,"o":27.85,"t":"2026-10-01T15:00:00Z","v":114291,"vw":27.903702},{"c":27.88,"h":27.93,"l":27.87,"n":182,"o":27.87,"t":"2026-10-01T15:15:00Z","v":42721,"vw":27.909365},{"c":27.79,"h":27.87,"l":27.785,"n":99,"o":27.87,"t":"2026-10-01T15:30:00Z","v":22023,"vw":27.817759},{"c":27.89,"h":27.94,"l":27.82,"n":248,"o":27.83,"t":"2026-10-01T15:45:00Z","v":61353,"vw":27.891338},{"c":27.94,"h":27.94,"l":27.88,"n":122,"o":27.89,"t":"2026-10-01T16:00:00Z","v":24665,"vw":27.915279},{"c":27.93,"h":27.98,"l":27.93,"n":183,"o":27.945,"t":"2026-10-01T16:15:00Z","v":51629,"vw":27.95606},{"c":27.95,"h":28.05,"l":27.92,"n":129,"o":27.95,"t":"2026-10-01T16:30:00Z","v":26281,"vw":27.988582},{"c":27.9,"h":27.98,"l":27.87,"n":126,"o":27.96,"t":"2026-10-01T16:45:00Z","v":38248,"vw":27.916115},{"c":27.98,"h":28,"l":27.91,"n":179,"o":27.91,"t":"2026-10-01T17:00:00Z","v":54401,"vw":27.969115},{"c":28.15,"h":28.15,"l":27.99,"n":170,"o":27.99,"t":"2026-10-01T17:15:00Z","v":43318,"vw":28.098431},{"c":28.195,"h":28.2,"l":28.11,"n":299,"o":28.15,"t":"2026-10-01T17:30:00Z","v":121445,"vw":28.159356},{"c":28.14,"h":28.2,"l":28.11,"n":192,"o":28.19,"t":"2026-10-01T17:45:00Z","v":39208,"vw":28.156896},{"c":28.15,"h":28.17,"l":28.065,"n":141,"o":28.14,"t":"2026-10-01T18:00:00Z","v":35237,"vw":28.120814},{"c":28.12,"h":28.15,"l":28.11,"n":126,"o":28.14,"t":"2026-10-01T18:15:00Z","v":41377,"vw":28.120708},{"c":28.16,"h":28.26,"l":28.1,"n":147,"o":28.1,"t":"2026-10-01T18:30:00Z","v":34717,"vw":28.174849},{"c":28.11,"h":28.165,"l":28.07,"n":113,"o":28.155,"t":"2026-10-01T18:45:00Z","v":30894,"vw":28.109238},{"c":28.11,"h":28.1324,"l":28.09,"n":42,"o":28.11,"t":"2026-10-01T19:00:00Z","v":9391,"vw":28.113142},{"c":28.0412,"h":28.115,"l":28.04,"n":82,"o":28.115,"t":"2026-10-01T19:15:00Z","v":15921,"vw":28.083072},{"c":28.06,"h":28.1,"l":28.04,"n":79,"o":28.05,"t":"2026-10-01T19:30:00Z","v":15607,"vw":28.071169},{"c":28.07,"h":28.07,"l":28.03,"n":210,"o":28.05,"t":"2026-10-01T19:45:00Z","v":76626,"vw":28.052838},{"c":28.09,"h":28.09,"l":28.05,"n":8,"o":28.05,"t":"2026-10-01T20:00:00Z","v":5419,"vw":28.053695},{"c":28.05,"h":28.05,"l":28.0499,"n":2,"o":28.0499,"t":"2026-10-01T20:45:00Z","v":418,"vw":28.049964},{"c":28.1226,"h":28.1226,"l":28.1226,"n":1,"o":28.1226,"t":"2026-10-01T22:00:00Z","v":100,"vw":28.1226},{"c":28.14,"h":28.14,"l":28.14,"n":1,"o":28.14,"t":"2026-10-01T23:45:00Z","v":400,"vw":28.14},{"c":28.73,"h":28.77,"l":28.34,"n":334,"o":28.51,"t":"2026-10-02T08:00:00Z","v":121634,"vw":28.610853},{"c":28.63,"h":28.63,"l":28.63,"n":1,"o":28.63,"t":"2026-10-02T08:30:00Z","v":339,"vw":28.63},{"c":28.64,"h":28.64,"l":28.64,"n":1,"o":28.64,"t":"2026-10-02T10:45:00Z","v":100,"vw":28.64},{"c":28.6,"h":28.6,"l":28.6,"n":6,"o":28.6,"t":"2026-10-02T11:00:00Z","v":219,"vw":28.6},{"c":28.6738,"h":28.6938,"l":28.6738,"n":2,"o":28.6938,"t":"2026-10-02T11:45:00Z","v":850,"vw":28.682035},{"c":28.6393,"h":28.6393,"l":28.6393,"n":1,"o":28.6393,"t":"2026-10-02T12:00:00Z","v":100,"vw":28.6393},{"c":28.7139,"h":28.7454,"l":28.68,"n":9,"o":28.68,"t":"2026-10-02T12:15:00Z","v":1970,"vw":28.730285},{"c":28.67,"h":28.8261,"l":28.67,"n":37,"o":28.75,"t":"2026-10-02T12:30:00Z","v":3032,"vw":28.709064},{"c":28.76,"h":28.76,"l":28.76,"n":2,"o":28.76,"t":"2026-10-02T13:00:00Z","v":420,"vw":28.76},{"c":28.7001,"h":28.75,"l":28.7,"n":13,"o":28.75,"t":"2026-10-02T13:15:00Z","v":6742,"vw":28.705021},{"c":28.82,"h":28.9,"l":28.71,"n":527,"o":28.72,"t":"2026-10-02T13:30:00Z","v":106978,"vw":28.823001},{"c":28.71,"h":28.85,"l":28.665,"n":385,"o":28.83,"t":"2026-10-02T13:45:00Z","v":94106,"vw":28.770376},{"c":28.64,"h":28.8,"l":28.63,"n":212,"o":28.7,"t":"2026-10-02T14:00:00Z","v":35844,"vw":28.708545},{"c":28.55,"h":28.71,"l":28.54,"n":191,"o":28.63,"t":"2026-10-02T14:15:00Z","v":29045,"vw":28.638887},{"c":28.48,"h":28.55,"l":28.42,"n":265,"o":28.54,"t":"2026-10-02T14:30:00Z","v":53623,"vw":28.49302},{"c":28.4,"h":28.53,"l":28.305,"n":190,"o":28.49,"t":"2026-10-02T14:45:00Z","v":35001,"vw":28.414515},{"c":28.34,"h":28.43,"l":28.29,"n":219,"o":28.42,"t":"2026-10-02T15:00:00Z","v":62506,"vw":28.355186},{"c":28.35,"h":28.4,"l":28.275,"n":148,"o":28.4,"t":"2026-10-02T15:15:00Z","v":30319,"vw":28.340827},{"c":28.29,"h":28.36,"l":28.28,"n":214,"o":28.335,"t":"2026-10-02T15:30:00Z","v":44024,"vw":28.32662},{"c":28.29,"h":28.325,"l":28.2313,"n":217,"o":28.3,"t":"2026-10-02T15:45:00Z","v":45375,"vw":28.278408},{"c":28.25,"h":28.345,"l":28.23,"n":215,"o":28.29,"t":"2026-10-02T16:00:00Z","v":46017,"vw":28.284215},{"c":28.23,"h":28.295,"l":28.22,"n":250,"o":28.25,"t":"2026-10-02T16:15:00Z","v":51315,"vw":28.250459},{"c":28.235,"h":28.255,"l":28.175,"n":228,"o":28.255,"t":"2026-10-02T16:30:00Z","v":54150,"vw":28.218177},{"c":28.225,"h":28.275,"l":28.21,"n":124,"o":28.24,"t":"2026-10-02T16:45:00Z","v":26930,"vw":28.241232},{"c":28.16,"h":28.27,"l":28.15,"n":182,"o":28.23,"t":"2026-10-02T17:00:00Z","v":62221,"vw":28.2375},{"c":28.07,"h":28.17,"l":28.06,"n":260,"o":28.16,"t":"2026-10-02T17:15:00Z","v":78452,"vw":28.094597},{"c":28.05,"h":28.1,"l":28.015,"n":161,"o":28.05,"t":"2026-10-02T17:30:00Z","v":31421,"vw":28.066676},{"c":28.105,"h":28.12,"l":28.04,"n":193,"o":28.05,"t":"2026-10-02T17:45:00Z","v":34171,"vw":28.08432},{"c":28.14,"h":28.14,"l":28.1,"n":134,"o":28.1,"t":"2026-10-02T18:00:00Z","v":37090,"vw":28.126261},{"c":28.045,"h":28.14,"l":28.021,"n":125,"o":28.14,"t":"2026-10-02T18:15:00Z","v":24244,"vw":28.069389},{"c":27.85,"h":28.05,"l":27.82,"n":292,"o":28.05,"t":"2026-10-02T18:30:00Z","v":76427,"vw":27.906163},{"c":27.925,"h":27.93,"l":27.805,"n":175,"o":27.86,"t":"2026-10-02T18:45:00Z","v":34161,"vw":27.876283},{"c":27.89,"h":27.94,"l":27.87,"n":154,"o":27.93,"t":"2026-10-02T19:00:00Z","v":32096,"vw":27.898156},{"c":27.88,"h":27.9,"l":27.83,"n":163,"o":27.89,"t":"2026-10-02T19:15:00Z","v":38633,"vw":27.871056},{"c":27.9,"h":27.92,"l":27.87,"n":99,"o":27.89,"t":"2026-10-02T19:30:00Z","v":15929,"vw":27.89928},{"c":27.94,"h":27.945,"l":27.895,"n":522,"o":27.905,"t":"2026-10-02T19:45:00Z","v":117102,"vw":27.919355},{"c":27.95,"h":27.98,"l":27.93,"n":87,"o":27.94,"t":"2026-10-02T20:00:00Z","v":88289,"vw":27.943905},{"c":27.95,"h":28.01,"l":27.94,"n":29,"o":28.01,"t":"2026-10-02T20:15:00Z","v":14588,"vw":27.972355},{"c":27.97,"h":27.97,"l":27.94,"n":28,"o":27.94,"t":"2026-10-02T20:30:00Z","v":21194,"vw":27.947678},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-02T21:15:00Z","v":100,"vw":28},{"c":28.02,"h":28.02,"l":28.02,"n":2,"o":28.02,"t":"2026-10-02T22:30:00Z","v":200,"vw":28.02},{"c":28.0492,"h":28.0492,"l":28,"n":2,"o":28,"t":"2026-10-02T23:00:00Z","v":310,"vw":28.031742},{"c":28.0598,"h":28.0598,"l":28.0598,"n":1,"o":28.0598,"t":"2026-10-02T23:30:00Z","v":500,"vw":28.0598},{"c":28.0588,"h":28.06,"l":28.0588,"n":2,"o":28.06,"t":"2026-10-02T23:45:00Z","v":950,"vw":28.059305},{"c":28.66,"h":28.67,"l":28.32,"n":63,"o":28.47,"t":"2026-10-05T08:00:00Z","v":48839,"vw":28.385109},{"c":28.65,"h":28.66,"l":28.62,"n":4,"o":28.62,"t":"2026-10-05T08:15:00Z","v":1396,"vw":28.650916},{"c":28.62,"h":28.62,"l":28.62,"n":1,"o":28.62,"t":"2026-10-05T08:30:00Z","v":250,"vw":28.62},{"c":28.59,"h":28.59,"l":28.57,"n":15,"o":28.57,"t":"2026-10-05T08:45:00Z","v":3552,"vw":28.576718},{"c":28.55,"h":28.55,"l":28.55,"n":14,"o":28.55,"t":"2026-10-05T09:00:00Z","v":2243,"vw":28.55},{"c":28.49,"h":28.49,"l":28.49,"n":4,"o":28.49,"t":"2026-10-05T09:30:00Z","v":800,"vw":28.49},{"c":28.52,"h":28.52,"l":28.52,"n":1,"o":28.52,"t":"2026-10-05T10:00:00Z","v":800,"vw":28.52},{"c":28.58,"h":28.58,"l":28.58,"n":2,"o":28.58,"t":"2026-10-05T10:45:00Z","v":212,"vw":28.58},{"c":28.489,"h":28.5257,"l":28.489,"n":6,"o":28.5204,"t":"2026-10-05T11:00:00Z","v":1702,"vw":28.5168},{"c":28.57,"h":28.57,"l":28.57,"n":6,"o":28.57,"t":"2026-10-05T11:45:00Z","v":3100,"vw":28.57},{"c":28.57,"h":28.57,"l":28.56,"n":4,"o":28.56,"t":"2026-10-05T12:00:00Z","v":7882,"vw":28.563814},{"c":28.55,"h":28.55,"l":28.55,"n":4,"o":28.55,"t":"2026-10-05T12:15:00Z","v":800,"vw":28.55},{"c":28.4969,"h":28.4969,"l":28.4969,"n":1,"o":28.4969,"t":"2026-10-05T12:45:00Z","v":100,"vw":28.4969},{"c":28.53,"h":28.57,"l":28.53,"n":17,"o":28.57,"t":"2026-10-05T13:15:00Z","v":9413,"vw":28.552995},{"c":28.5026,"h":28.565,"l":28.44,"n":431,"o":28.53,"t":"2026-10-05T13:30:00Z","v":86759,"vw":28.514079},{"c":28.65,"h":28.67,"l":28.47,"n":226,"o":28.5,"t":"2026-10-05T13:45:00Z","v":34778,"vw":28.613898},{"c":28.73,"h":28.75,"l":28.605,"n":223,"o":28.65,"t":"2026-10-05T14:00:00Z","v":36444,"vw":28.695652},{"c":28.61,"h":28.74,"l":28.6,"n":135,"o":28.72,"t":"2026-10-05T14:15:00Z","v":20996,"vw":28.645545},{"c":28.45,"h":28.57,"l":28.32,"n":323,"o":28.57,"t":"2026-10-05T14:30:00Z","v":56389,"vw":28.433301},{"c":28.38,"h":28.42,"l":28.33,"n":200,"o":28.42,"t":"2026-10-05T14:45:00Z","v":64526,"vw":28.360906},{"c":28.35,"h":28.39,"l":28.33,"n":110,"o":28.38,"t":"2026-10-05T15:00:00Z","v":18909,"vw":28.356544},{"c":28.36,"h":28.37,"l":28.34,"n":102,"o":28.34,"t":"2026-10-05T15:15:00Z","v":17759,"vw":28.347911},{"c":28.28,"h":28.37,"l":28.24,"n":417,"o":28.37,"t":"2026-10-05T15:30:00Z","v":97017,"vw":28.282785},{"c":28.26,"h":28.31,"l":28.24,"n":158,"o":28.28,"t":"2026-10-05T15:45:00Z","v":37454,"vw":28.267264},{"c":28.25,"h":28.27,"l":28.2257,"n":88,"o":28.26,"t":"2026-10-05T16:00:00Z","v":13284,"vw":28.259003},{"c":28.225,"h":28.24,"l":28.1687,"n":79,"o":28.23,"t":"2026-10-05T16:15:00Z","v":11333,"vw":28.21197},{"c":28.23,"h":28.27,"l":28.215,"n":62,"o":28.215,"t":"2026-10-05T16:30:00Z","v":6501,"vw":28.246878},{"c":28.27,"h":28.275,"l":28.23,"n":61,"o":28.23,"t":"2026-10-05T16:45:00Z","v":8686,"vw":28.262088},{"c":28.25,"h":28.26,"l":28.24,"n":62,"o":28.26,"t":"2026-10-05T17:00:00Z","v":10589,"vw":28.251993},{"c":28.2965,"h":28.2965,"l":28.26,"n":63,"o":28.26,"t":"2026-10-05T17:15:00Z","v":10108,"vw":28.271074},{"c":28.285,"h":28.3,"l":28.26,"n":101,"o":28.3,"t":"2026-10-05T17:30:00Z","v":15591,"vw":28.285349},{"c":28.32,"h":28.32,"l":28.25,"n":60,"o":28.27,"t":"2026-10-05T17:45:00Z","v":14532,"vw":28.280781},{"c":28.308,"h":28.33,"l":28.29,"n":84,"o":28.305,"t":"2026-10-05T18:00:00Z","v":19548,"vw":28.30446},{"c":28.37,"h":28.38,"l":28.32,"n":78,"o":28.32,"t":"2026-10-05T18:15:00Z","v":13426,"vw":28.339215},{"c":28.38,"h":28.39,"l":28.3501,"n":34,"o":28.36,"t":"2026-10-05T18:30:00Z","v":3203,"vw":28.376894},{"c":28.4,"h":28.4,"l":28.38,"n":57,"o":28.385,"t":"2026-10-05T18:45:00Z","v":10655,"vw":28.388146},{"c":28.4,"h":28.405,"l":28.3624,"n":51,"o":28.405,"t":"2026-10-05T19:00:00Z","v":4780,"vw":28.377804},{"c":28.43,"h":28.44,"l":28.4,"n":49,"o":28.405,"t":"2026-10-05T19:15:00Z","v":8454,"vw":28.416014},{"c":28.42,"h":28.44,"l":28.395,"n":85,"o":28.42,"t":"2026-10-05T19:30:00Z","v":16216,"vw":28.424309},{"c":28.42,"h":28.42,"l":28.385,"n":238,"o":28.415,"t":"2026-10-05T19:45:00Z","v":89688,"vw":28.40431},{"c":28.41,"h":28.41,"l":28.41,"n":14,"o":28.41,"t":"2026-10-05T20:00:00Z","v":69522,"vw":28.41},{"c":28.431,"h":28.431,"l":28.431,"n":1,"o":28.431,"t":"2026-10-05T20:15:00Z","v":150,"vw":28.431},{"c":28.43,"h":28.43,"l":28.425,"n":4,"o":28.425,"t":"2026-10-05T20:30:00Z","v":858,"vw":28.42765},{"c":28.44,"h":28.44,"l":28.44,"n":1,"o":28.44,"t":"2026-10-05T20:45:00Z","v":291,"vw":28.44},{"c":28.45,"h":28.45,"l":28.45,"n":1,"o":28.45,"t":"2026-10-05T21:15:00Z","v":737,"vw":28.45},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-05T22:30:00Z","v":269,"vw":28.5},{"c":28.52,"h":28.52,"l":28.51,"n":7,"o":28.52,"t":"2026-10-05T23:00:00Z","v":5289,"vw":28.519773},{"c":28.44,"h":28.4825,"l":28.44,"n":2,"o":28.4825,"t":"2026-10-05T23:15:00Z","v":200,"vw":28.46125},{"c":28.46,"h":28.52,"l":28.24,"n":21,"o":28.36,"t":"2026-10-06T08:00:00Z","v":6446,"vw":28.441519},{"c":28.43,"h":28.43,"l":28.43,"n":16,"o":28.43,"t":"2026-10-06T08:15:00Z","v":1377,"vw":28.43},{"c":28.48,"h":28.48,"l":28.48,"n":16,"o":28.48,"t":"2026-10-06T09:00:00Z","v":3550,"vw":28.48},{"c":28.5377,"h":28.5377,"l":28.51,"n":4,"o":28.51,"t":"2026-10-06T09:15:00Z","v":548,"vw":28.524962},{"c":28.54,"h":28.54,"l":28.54,"n":2,"o":28.54,"t":"2026-10-06T10:30:00Z","v":710,"vw":28.54},{"c":28.578,"h":28.578,"l":28.578,"n":1,"o":28.578,"t":"2026-10-06T10:45:00Z","v":100,"vw":28.578},{"c":28.5331,"h":28.55,"l":28.5331,"n":2,"o":28.55,"t":"2026-10-06T11:00:00Z","v":551,"vw":28.539234},{"c":28.59,"h":28.59,"l":28.59,"n":3,"o":28.59,"t":"2026-10-06T11:15:00Z","v":361,"vw":28.59},{"c":28.61,"h":28.62,"l":28.61,"n":6,"o":28.62,"t":"2026-10-06T11:45:00Z","v":1739,"vw":28.617091},{"c":28.61,"h":28.61,"l":28.6,"n":7,"o":28.6077,"t":"2026-10-06T12:00:00Z","v":6109,"vw":28.601169},{"c":28.6,"h":28.6,"l":28.5915,"n":14,"o":28.5915,"t":"2026-10-06T12:15:00Z","v":8100,"vw":28.599786},{"c":28.6,"h":28.6,"l":28.6,"n":2,"o":28.6,"t":"2026-10-06T12:30:00Z","v":406,"vw":28.6},{"c":28.5399,"h":28.54,"l":28.5399,"n":2,"o":28.54,"t":"2026-10-06T13:00:00Z","v":400,"vw":28.53995},{"c":28.51,"h":28.51,"l":28.51,"n":4,"o":28.51,"t":"2026-10-06T13:15:00Z","v":3700,"vw":28.51},{"c":28.63,"h":28.65,"l":28.5,"n":190,"o":28.52,"t":"2026-10-06T13:30:00Z","v":36382,"vw":28.569017},{"c":28.6,"h":28.67,"l":28.6,"n":144,"o":28.6199,"t":"2026-10-06T13:45:00Z","v":18311,"vw":28.641307},{"c":28.61,"h":28.63,"l":28.5376,"n":183,"o":28.61,"t":"2026-10-06T14:00:00Z","v":32994,"vw":28.595805},{"c":28.545,"h":28.625,"l":28.49,"n":205,"o":28.61,"t":"2026-10-06T14:15:00Z","v":55564,"vw":28.539674},{"c":28.61,"h":28.62,"l":28.5,"n":72,"o":28.52,"t":"2026-10-06T14:30:00Z","v":13026,"vw":28.570416},{"c":28.71,"h":28.72,"l":28.59,"n":152,"o":28.61,"t":"2026-10-06T14:45:00Z","v":41656,"vw":28.668055},{"c":28.71,"h":28.74,"l":28.69,"n":167,"o":28.72,"t":"2026-10-06T15:00:00Z","v":34047,"vw":28.709518},{"c":28.6,"h":28.73,"l":28.585,"n":102,"o":28.71,"t":"2026-10-06T15:15:00Z","v":25437,"vw":28.630341},{"c":28.54,"h":28.655,"l":28.54,"n":100,"o":28.6,"t":"2026-10-06T15:30:00Z","v":16505,"vw":28.592966},{"c":28.42,"h":28.54,"l":28.42,"n":134,"o":28.54,"t":"2026-10-06T15:45:00Z","v":32419,"vw":28.477814},{"c":28.43,"h":28.45,"l":28.41,"n":56,"o":28.42,"t":"2026-10-06T16:00:00Z","v":9357,"vw":28.428402},{"c":28.4,"h":28.43,"l":28.39,"n":78,"o":28.39,"t":"2026-10-06T16:15:00Z","v":21348,"vw":28.408278},{"c":28.41,"h":28.42,"l":28.36,"n":83,"o":28.405,"t":"2026-10-06T16:30:00Z","v":16138,"vw":28.378706},{"c":28.37,"h":28.42,"l":28.3699,"n":46,"o":28.41,"t":"2026-10-06T16:45:00Z","v":7236,"vw":28.389578},{"c":28.35,"h":28.3801,"l":28.3301,"n":63,"o":28.37,"t":"2026-10-06T17:00:00Z","v":18546,"vw":28.360719},{"c":28.38,"h":28.39,"l":28.32,"n":71,"o":28.36,"t":"2026-10-06T17:15:00Z","v":14982,"vw":28.350944},{"c":28.37,"h":28.38,"l":28.35,"n":73,"o":28.3623,"t":"2026-10-06T17:30:00Z","v":20027,"vw":28.369618},{"c":28.41,"h":28.4199,"l":28.35,"n":105,"o":28.37,"t":"2026-10-06T17:45:00Z","v":26471,"vw":28.39504},{"c":28.43,"h":28.44,"l":28.415,"n":96,"o":28.42,"t":"2026-10-06T18:00:00Z","v":30035,"vw":28.42581},{"c":28.415,"h":28.43,"l":28.39,"n":48,"o":28.43,"t":"2026-10-06T18:15:00Z","v":26691,"vw":28.406076},{"c":28.38,"h":28.41,"l":28.37,"n":24,"o":28.41,"t":"2026-10-06T18:30:00Z","v":7719,"vw":28.37454},{"c":28.34,"h":28.37,"l":28.34,"n":55,"o":28.37,"t":"2026-10-06T18:45:00Z","v":10948,"vw":28.349539},{"c":28.325,"h":28.35,"l":28.32,"n":75,"o":28.34,"t":"2026-10-06T19:00:00Z","v":13771,"vw":28.339503},{"c":28.34,"h":28.34,"l":28.32,"n":54,"o":28.335,"t":"2026-10-06T19:15:00Z","v":10596,"vw":28.331518},{"c":28.34,"h":28.37,"l":28.335,"n":75,"o":28.34,"t":"2026-10-06T19:30:00Z","v":23871,"vw":28.350654},{"c":28.38,"h":28.4,"l":28.34,"n":309,"o":28.34,"t":"2026-10-06T19:45:00Z","v":89523,"vw":28.378387},{"c":28.39,"h":28.39,"l":28.39,"n":8,"o":28.39,"t":"2026-10-06T20:00:00Z","v":42547,"vw":28.39},{"c":28.4745,"h":28.4745,"l":28.4496,"n":2,"o":28.4496,"t":"2026-10-06T23:00:00Z","v":200,"vw":28.46205},{"c":28.4682,"h":28.4682,"l":28.4682,"n":1,"o":28.4682,"t":"2026-10-06T23:15:00Z","v":107,"vw":28.4682},{"c":28.32,"h":28.34,"l":28.31,"n":8,"o":28.34,"t":"2026-10-06T23:30:00Z","v":1155,"vw":28.321159},{"c":27.84,"h":27.92,"l":27.83,"n":20,"o":27.88,"t":"2026-10-07T08:00:00Z","v":6140,"vw":27.862414},{"c":27.84,"h":27.84,"l":27.82,"n":73,"o":27.84,"t":"2026-10-07T08:15:00Z","v":40609,"vw":27.828621},{"c":27.83,"h":27.88,"l":27.81,"n":62,"o":27.83,"t":"2026-10-07T08:30:00Z","v":70934,"vw":27.841826},{"c":27.75,"h":27.75,"l":27.75,"n":3,"o":27.75,"t":"2026-10-07T09:15:00Z","v":952,"vw":27.75},{"c":27.72,"h":27.72,"l":27.72,"n":1,"o":27.72,"t":"2026-10-07T09:30:00Z","v":395,"vw":27.72},{"c":27.75,"h":27.75,"l":27.75,"n":2,"o":27.75,"t":"2026-10-07T09:45:00Z","v":400,"vw":27.75},{"c":27.76,"h":27.76,"l":27.7,"n":40,"o":27.74,"t":"2026-10-07T10:00:00Z","v":38604,"vw":27.733931},{"c":27.79,"h":27.79,"l":27.79,"n":6,"o":27.79,"t":"2026-10-07T10:15:00Z","v":4200,"vw":27.79},{"c":27.72,"h":27.72,"l":27.72,"n":2,"o":27.72,"t":"2026-10-07T10:30:00Z","v":1402,"vw":27.72},{"c":27.77,"h":27.77,"l":27.72,"n":15,"o":27.741,"t":"2026-10-07T11:00:00Z","v":7065,"vw":27.740946},{"c":27.73,"h":27.73,"l":27.71,"n":20,"o":27.71,"t":"2026-10-07T11:15:00Z","v":7295,"vw":27.71784},{"c":27.7,"h":27.72,"l":27.69,"n":43,"o":27.72,"t":"2026-10-07T11:30:00Z","v":55207,"vw":27.707754},{"c":27.72,"h":27.72,"l":27.68,"n":5,"o":27.68,"t":"2026-10-07T11:45:00Z","v":4666,"vw":27.694271},{"c":27.7,"h":27.729,"l":27.7,"n":9,"o":27.729,"t":"2026-10-07T12:00:00Z","v":3664,"vw":27.708368},{"c":27.6331,"h":27.72,"l":27.6331,"n":38,"o":27.72,"t":"2026-10-07T12:15:00Z","v":33933,"vw":27.680597},{"c":27.66,"h":27.66,"l":27.65,"n":8,"o":27.65,"t":"2026-10-07T12:30:00Z","v":2800,"vw":27.654289},{"c":27.65,"h":27.65,"l":27.63,"n":81,"o":27.65,"t":"2026-10-07T12:45:00Z","v":29283,"vw":27.637897},{"c":27.66,"h":27.66,"l":27.6,"n":50,"o":27.65,"t":"2026-10-07T13:00:00Z","v":18053,"vw":27.640879},{"c":27.59,"h":27.62,"l":27.59,"n":35,"o":27.62,"t":"2026-10-07T13:15:00Z","v":21313,"vw":27.610578},{"c":27.53,"h":27.655,"l":27.517,"n":793,"o":27.59,"t":"2026-10-07T13:30:00Z","v":230277,"vw":27.583706},{"c":27.55,"h":27.63,"l":27.42,"n":639,"o":27.52,"t":"2026-10-07T13:45:00Z","v":704266,"vw":27.485303},{"c":27.555,"h":27.59,"l":27.51,"n":169,"o":27.55,"t":"2026-10-07T14:00:00Z","v":47129,"vw":27.540223},{"c":27.52,"h":27.57,"l":27.495,"n":170,"o":27.54,"t":"2026-10-07T14:15:00Z","v":38509,"vw":27.527889},{"c":27.48,"h":27.56,"l":27.47,"n":113,"o":27.52,"t":"2026-10-07T14:30:00Z","v":22174,"vw":27.517582},{"c":27.49,"h":27.5085,"l":27.47,"n":87,"o":27.48,"t":"2026-10-07T14:45:00Z","v":10623,"vw":27.486095},{"c":27.52,"h":27.54,"l":27.42,"n":193,"o":27.49,"t":"2026-10-07T15:00:00Z","v":70272,"vw":27.462518},{"c":27.51,"h":27.54,"l":27.46,"n":140,"o":27.52,"t":"2026-10-07T15:15:00Z","v":32609,"vw":27.495056},{"c":27.595,"h":27.615,"l":27.52,"n":125,"o":27.52,"t":"2026-10-07T15:30:00Z","v":36529,"vw":27.583982},{"c":27.64,"h":27.64,"l":27.595,"n":123,"o":27.595,"t":"2026-10-07T15:45:00Z","v":23153,"vw":27.617032},{"c":27.66,"h":27.7,"l":27.61,"n":210,"o":27.64,"t":"2026-10-07T16:00:00Z","v":63584,"vw":27.658199},{"c":27.68,"h":27.71,"l":27.65,"n":98,"o":27.67,"t":"2026-10-07T16:15:00Z","v":24855,"vw":27.685448},{"c":27.63,"h":27.72,"l":27.62,"n":149,"o":27.68,"t":"2026-10-07T16:30:00Z","v":34281,"vw":27.666885},{"c":27.62,"h":27.655,"l":27.61,"n":108,"o":27.64,"t":"2026-10-07T16:45:00Z","v":31241,"vw":27.622833},{"c":27.67,"h":27.7,"l":27.61,"n":191,"o":27.61,"t":"2026-10-07T17:00:00Z","v":40629,"vw":27.65787},{"c":27.555,"h":27.66,"l":27.555,"n":141,"o":27.6591,"t":"2026-10-07T17:15:00Z","v":42363,"vw":27.620664},{"c":27.53,"h":27.58,"l":27.515,"n":118,"o":27.55,"t":"2026-10-07T17:30:00Z","v":30939,"vw":27.547741},{"c":27.54,"h":27.555,"l":27.51,"n":134,"o":27.51,"t":"2026-10-07T17:45:00Z","v":13634,"vw":27.536895},{"c":27.595,"h":27.64,"l":27.535,"n":127,"o":27.535,"t":"2026-10-07T18:00:00Z","v":26903,"vw":27.59717},{"c":27.59,"h":27.605,"l":27.565,"n":66,"o":27.595,"t":"2026-10-07T18:15:00Z","v":8885,"vw":27.587476},{"c":27.585,"h":27.605,"l":27.58,"n":59,"o":27.6,"t":"2026-10-07T18:30:00Z","v":11620,"vw":27.590929},{"c":27.63,"h":27.64,"l":27.585,"n":83,"o":27.585,"t":"2026-10-07T18:45:00Z","v":19246,"vw":27.622135},{"c":27.615,"h":27.64,"l":27.6023,"n":131,"o":27.63,"t":"2026-10-07T19:00:00Z","v":26371,"vw":27.619802},{"c":27.645,"h":27.66,"l":27.615,"n":194,"o":27.615,"t":"2026-10-07T19:15:00Z","v":52799,"vw":27.643394},{"c":27.645,"h":27.655,"l":27.59,"n":415,"o":27.645,"t":"2026-10-07T19:30:00Z","v":102276,"vw":27.633426},{"c":27.64,"h":27.64,"l":27.595,"n":560,"o":27.64,"t":"2026-10-07T19:45:00Z","v":191095,"vw":27.627123},{"c":27.63,"h":27.63,"l":27.63,"n":17,"o":27.63,"t":"2026-10-07T20:00:00Z","v":94996,"vw":27.63},{"c":27.6606,"h":27.6606,"l":27.6606,"n":1,"o":27.6606,"t":"2026-10-07T20:15:00Z","v":143,"vw":27.6606},{"c":27.61,"h":27.61,"l":27.61,"n":8,"o":27.61,"t":"2026-10-07T20:45:00Z","v":2385,"vw":27.61},{"c":27.61,"h":27.61,"l":27.61,"n":1,"o":27.61,"t":"2026-10-07T21:00:00Z","v":190,"vw":27.61},{"c":27.58,"h":27.58,"l":27.58,"n":1,"o":27.58,"t":"2026-10-07T21:15:00Z","v":100,"vw":27.58},{"c":27.6423,"h":27.6423,"l":27.6423,"n":1,"o":27.6423,"t":"2026-10-07T23:45:00Z","v":100,"vw":27.6423},{"c":27.32,"h":27.44,"l":27.28,"n":23,"o":27.28,"t":"2026-10-08T08:00:00Z","v":15576,"vw":27.348059},{"c":27.44,"h":27.44,"l":27.44,"n":2,"o":27.44,"t":"2026-10-08T08:30:00Z","v":300,"vw":27.44},{"c":27.54,"h":27.54,"l":27.54,"n":1,"o":27.54,"t":"2026-10-08T09:30:00Z","v":365,"vw":27.54},{"c":27.39,"h":27.45,"l":27.39,"n":37,"o":27.45,"t":"2026-10-08T10:15:00Z","v":2537,"vw":27.444996},{"c":27.36,"h":27.36,"l":27.36,"n":2,"o":27.36,"t":"2026-10-08T10:45:00Z","v":300,"vw":27.36},{"c":27.32,"h":27.4,"l":27.32,"n":7,"o":27.4,"t":"2026-10-08T11:00:00Z","v":267,"vw":27.36},{"c":27.31,"h":27.32,"l":27.31,"n":14,"o":27.32,"t":"2026-10-08T11:30:00Z","v":5217,"vw":27.314313},{"c":27.29,"h":27.3,"l":27.29,"n":67,"o":27.3,"t":"2026-10-08T12:00:00Z","v":25577,"vw":27.299769},{"c":27.31,"h":27.31,"l":27.31,"n":1,"o":27.31,"t":"2026-10-08T12:15:00Z","v":2000,"vw":27.31},{"c":27.21,"h":27.21,"l":27.16,"n":4,"o":27.16,"t":"2026-10-08T12:45:00Z","v":1102,"vw":27.205455},{"c":27.3,"h":27.3,"l":27.231,"n":8,"o":27.231,"t":"2026-10-08T13:00:00Z","v":3429,"vw":27.283868},{"c":27.3022,"h":27.3022,"l":27.3022,"n":1,"o":27.3022,"t":"2026-10-08T13:15:00Z","v":300,"vw":27.3022},{"c":27.17,"h":27.31,"l":27.08,"n":517,"o":27.26,"t":"2026-10-08T13:30:00Z","v":729639,"vw":27.245293},{"c":27.22,"h":27.23,"l":27.08,"n":307,"o":27.16,"t":"2026-10-08T13:45:00Z","v":51512,"vw":27.169462},{"c":27.34,"h":27.36,"l":27.21,"n":168,"o":27.25,"t":"2026-10-08T14:00:00Z","v":19975,"vw":27.284682},{"c":27.4,"h":27.405,"l":27.31,"n":118,"o":27.35,"t":"2026-10-08T14:15:00Z","v":12511,"vw":27.361016},{"c":27.35,"h":27.42,"l":27.34,"n":123,"o":27.4,"t":"2026-10-08T14:30:00Z","v":46497,"vw":27.367691},{"c":27.4,"h":27.42,"l":27.355,"n":87,"o":27.355,"t":"2026-10-08T14:45:00Z","v":12370,"vw":27.378265},{"c":27.265,"h":27.38,"l":27.25,"n":75,"o":27.38,"t":"2026-10-08T15:00:00Z","v":8995,"vw":27.281566},{"c":26.95,"h":27.22,"l":26.935,"n":481,"o":27.22,"t":"2026-10-08T15:15:00Z","v":124744,"vw":27.114465},{"c":26.9,"h":26.99,"l":26.805,"n":323,"o":26.93,"t":"2026-10-08T15:30:00Z","v":44987,"vw":26.891853},{"c":26.83,"h":26.995,"l":26.82,"n":278,"o":26.9,"t":"2026-10-08T15:45:00Z","v":46852,"vw":26.905106},{"c":26.825,"h":26.91,"l":26.755,"n":216,"o":26.83,"t":"2026-10-08T16:00:00Z","v":36317,"vw":26.831459},{"c":26.94,"h":26.96,"l":26.795,"n":475,"o":26.82,"t":"2026-10-08T16:15:00Z","v":102183,"vw":26.885472},{"c":26.92,"h":26.955,"l":26.8501,"n":97,"o":26.91,"t":"2026-10-08T16:30:00Z","v":18161,"vw":26.906785},{"c":26.8,"h":26.93,"l":26.79,"n":246,"o":26.91,"t":"2026-10-08T16:45:00Z","v":49247,"vw":26.845223},{"c":26.8,"h":26.83,"l":26.72,"n":253,"o":26.79,"t":"2026-10-08T17:00:00Z","v":38478,"vw":26.758861},{"c":26.74,"h":26.8,"l":26.62,"n":276,"o":26.79,"t":"2026-10-08T17:15:00Z","v":92467,"vw":26.694562},{"c":26.7738,"h":26.7952,"l":26.72,"n":128,"o":26.73,"t":"2026-10-08T17:30:00Z","v":30853,"vw":26.760944},{"c":26.7,"h":26.78,"l":26.68,"n":108,"o":26.7699,"t":"2026-10-08T17:45:00Z","v":14663,"vw":26.710834},{"c":26.75,"h":26.75,"l":26.6777,"n":109,"o":26.74,"t":"2026-10-08T18:00:00Z","v":22801,"vw":26.728207},{"c":26.97,"h":26.97,"l":26.75,"n":174,"o":26.75,"t":"2026-10-08T18:15:00Z","v":28873,"vw":26.851093},{"c":27.01,"h":27.01,"l":26.935,"n":188,"o":26.95,"t":"2026-10-08T18:30:00Z","v":29714,"vw":26.961901},{"c":26.995,"h":27,"l":26.975,"n":91,"o":26.99,"t":"2026-10-08T18:45:00Z","v":11018,"vw":26.989434},{"c":26.9886,"h":27.03,"l":26.97,"n":133,"o":27,"t":"2026-10-08T19:00:00Z","v":26230,"vw":26.987894},{"c":27.06,"h":27.06,"l":26.975,"n":56,"o":27,"t":"2026-10-08T19:15:00Z","v":12000,"vw":27.034252},{"c":27.07,"h":27.1,"l":27.06,"n":120,"o":27.06,"t":"2026-10-08T19:30:00Z","v":16148,"vw":27.082135},{"c":27.09,"h":27.12,"l":27.065,"n":1184,"o":27.075,"t":"2026-10-08T19:45:00Z","v":388764,"vw":27.097372},{"c":27.1,"h":27.1,"l":27.09,"n":10,"o":27.09,"t":"2026-10-08T20:00:00Z","v":272161,"vw":27.099996},{"c":27.09,"h":27.09,"l":27.09,"n":1,"o":27.09,"t":"2026-10-08T20:15:00Z","v":500,"vw":27.09},{"c":27.09,"h":27.09,"l":27.09,"n":3,"o":27.09,"t":"2026-10-08T20:30:00Z","v":300,"vw":27.09},{"c":27.11,"h":27.11,"l":27.1,"n":3,"o":27.1,"t":"2026-10-08T22:30:00Z","v":360,"vw":27.106667},{"c":27.1,"h":27.1,"l":27.1,"n":1,"o":27.1,"t":"2026-10-08T23:15:00Z","v":120,"vw":27.1},{"c":27.11,"h":27.12,"l":27.11,"n":2,"o":27.12,"t":"2026-10-08T23:30:00Z","v":240,"vw":27.115},{"c":27.1,"h":27.11,"l":27.09,"n":38,"o":27.09,"t":"2026-10-08T23:45:00Z","v":2907,"vw":27.101314},{"c":27.35,"h":27.39,"l":27.24,"n":121,"o":27.39,"t":"2026-10-09T08:00:00Z","v":99991,"vw":27.3325},{"c":27.4,"h":27.4,"l":27.4,"n":1,"o":27.4,"t":"2026-10-09T08:45:00Z","v":100,"vw":27.4},{"c":27.34,"h":27.37,"l":27.34,"n":2,"o":27.37,"t":"2026-10-09T10:30:00Z","v":511,"vw":27.356145},{"c":27.49,"h":27.4985,"l":27.42,"n":22,"o":27.42,"t":"2026-10-09T11:30:00Z","v":13443,"vw":27.490237},{"c":27.62,"h":27.64,"l":27.57,"n":18,"o":27.6,"t":"2026-10-09T11:45:00Z","v":5096,"vw":27.603644},{"c":27.61,"h":27.61,"l":27.56,"n":8,"o":27.56,"t":"2026-10-09T12:00:00Z","v":2491,"vw":27.596894},{"c":27.58,"h":27.58,"l":27.58,"n":9,"o":27.58,"t":"2026-10-09T12:15:00Z","v":2321,"vw":27.58},{"c":27.52,"h":27.52,"l":27.52,"n":3,"o":27.52,"t":"2026-10-09T12:45:00Z","v":201,"vw":27.52},{"c":27.5,"h":27.5,"l":27.5,"n":2,"o":27.5,"t":"2026-10-09T13:00:00Z","v":240,"vw":27.5},{"c":27.5,"h":27.52,"l":27.5,"n":16,"o":27.52,"t":"2026-10-09T13:15:00Z","v":3929,"vw":27.507895},{"c":27.345,"h":27.51,"l":27.335,"n":624,"o":27.47,"t":"2026-10-09T13:30:00Z","v":124592,"vw":27.40563},{"c":27.37,"h":27.41,"l":27.325,"n":145,"o":27.34,"t":"2026-10-09T13:45:00Z","v":24234,"vw":27.362681},{"c":27.465,"h":27.465,"l":27.33,"n":131,"o":27.36,"t":"2026-10-09T14:00:00Z","v":26559,"vw":27.41981},{"c":27.55,"h":27.57,"l":27.46,"n":209,"o":27.46,"t":"2026-10-09T14:15:00Z","v":41679,"vw":27.529926},{"c":27.51,"h":27.6,"l":27.47,"n":157,"o":27.55,"t":"2026-10-09T14:30:00Z","v":31539,"vw":27.553511},{"c":27.525,"h":27.54,"l":27.47,"n":142,"o":27.51,"t":"2026-10-09T14:45:00Z","v":27840,"vw":27.495719},{"c":27.445,"h":27.52,"l":27.44,"n":103,"o":27.5,"t":"2026-10-09T15:00:00Z","v":28741,"vw":27.479648},{"c":27.465,"h":27.49,"l":27.45,"n":89,"o":27.45,"t":"2026-10-09T15:15:00Z","v":15377,"vw":27.465428},{"c":27.49,"h":27.51,"l":27.46,"n":102,"o":27.46,"t":"2026-10-09T15:30:00Z","v":27343,"vw":27.492048},{"c":27.46,"h":27.5,"l":27.44,"n":73,"o":27.49,"t":"2026-10-09T15:45:00Z","v":10840,"vw":27.466162},{"c":27.47,"h":27.48,"l":27.415,"n":76,"o":27.44,"t":"2026-10-09T16:00:00Z","v":10113,"vw":27.454891},{"c":27.4082,"h":27.4901,"l":27.4,"n":78,"o":27.47,"t":"2026-10-09T16:15:00Z","v":11552,"vw":27.434809},{"c":27.4,"h":27.44,"l":27.4,"n":50,"o":27.41,"t":"2026-10-09T16:30:00Z","v":16128,"vw":27.417838},{"c":27.41,"h":27.44,"l":27.4,"n":46,"o":27.42,"t":"2026-10-09T16:45:00Z","v":6394,"vw":27.421397},{"c":27.37,"h":27.42,"l":27.37,"n":58,"o":27.41,"t":"2026-10-09T17:00:00Z","v":10121,"vw":27.389748},{"c":27.385,"h":27.4,"l":27.335,"n":83,"o":27.36,"t":"2026-10-09T17:15:00Z","v":16226,"vw":27.368574},{"c":27.4,"h":27.41,"l":27.36,"n":74,"o":27.39,"t":"2026-10-09T17:30:00Z","v":13743,"vw":27.383902},{"c":27.4,"h":27.41,"l":27.37,"n":124,"o":27.39,"t":"2026-10-09T17:45:00Z","v":12632,"vw":27.398172},{"c":27.375,"h":27.4,"l":27.375,"n":62,"o":27.38,"t":"2026-10-09T18:00:00Z","v":9889,"vw":27.390029},{"c":27.33,"h":27.38,"l":27.33,"n":60,"o":27.38,"t":"2026-10-09T18:15:00Z","v":7529,"vw":27.358788},{"c":27.315,"h":27.33,"l":27.265,"n":76,"o":27.33,"t":"2026-10-09T18:30:00Z","v":12139,"vw":27.29821},{"c":27.31,"h":27.37,"l":27.295,"n":156,"o":27.32,"t":"2026-10-09T18:45:00Z","v":36887,"vw":27.317204},{"c":27.33,"h":27.34,"l":27.305,"n":49,"o":27.31,"t":"2026-10-09T19:00:00Z","v":4615,"vw":27.328032},{"c":27.31,"h":27.33,"l":27.31,"n":73,"o":27.33,"t":"2026-10-09T19:15:00Z","v":8182,"vw":27.318647},{"c":27.29,"h":27.32,"l":27.285,"n":77,"o":27.31,"t":"2026-10-09T19:30:00Z","v":15920,"vw":27.29825},{"c":27.27,"h":27.29,"l":27.2488,"n":637,"o":27.28,"t":"2026-10-09T19:45:00Z","v":201461,"vw":27.274056},{"c":27.3,"h":27.3,"l":27.28,"n":9,"o":27.28,"t":"2026-10-09T20:00:00Z","v":146924,"vw":27.280068},{"c":27.2901,"h":27.2901,"l":27.2901,"n":2,"o":27.2901,"t":"2026-10-09T20:15:00Z","v":253,"vw":27.2901},{"c":27.34,"h":27.35,"l":27.34,"n":10,"o":27.34,"t":"2026-10-09T20:45:00Z","v":1285,"vw":27.342569},{"c":27.46,"h":27.46,"l":27.46,"n":3,"o":27.46,"t":"2026-10-09T21:45:00Z","v":188,"vw":27.46},{"c":27.32,"h":27.32,"l":27.32,"n":1,"o":27.32,"t":"2026-10-09T22:15:00Z","v":165,"vw":27.32},{"c":27.93,"h":27.93,"l":27.7,"n":86,"o":27.8,"t":"2026-10-12T08:00:00Z","v":151668,"vw":27.744269},{"c":27.71,"h":27.71,"l":27.67,"n":12,"o":27.67,"t":"2026-10-12T08:15:00Z","v":9630,"vw":27.678444},{"c":27.73,"h":27.73,"l":27.73,"n":1,"o":27.73,"t":"2026-10-12T08:30:00Z","v":2749,"vw":27.73},{"c":27.67,"h":27.67,"l":27.67,"n":1,"o":27.67,"t":"2026-10-12T08:45:00Z","v":200,"vw":27.67},{"c":27.67,"h":27.67,"l":27.67,"n":1,"o":27.67,"t":"2026-10-12T09:00:00Z","v":5200,"vw":27.67},{"c":27.66,"h":27.66,"l":27.65,"n":3,"o":27.65,"t":"2026-10-12T09:30:00Z","v":4149,"vw":27.653374},{"c":27.59,"h":27.6,"l":27.59,"n":3,"o":27.6,"t":"2026-10-12T09:45:00Z","v":3008,"vw":27.599151},{"c":27.65,"h":27.65,"l":27.65,"n":2,"o":27.65,"t":"2026-10-12T10:30:00Z","v":300,"vw":27.65},{"c":27.66,"h":27.66,"l":27.66,"n":1,"o":27.66,"t":"2026-10-12T11:00:00Z","v":200,"vw":27.66},{"c":27.59,"h":27.59,"l":27.59,"n":3,"o":27.59,"t":"2026-10-12T11:30:00Z","v":1206,"vw":27.59},{"c":27.6201,"h":27.6201,"l":27.59,"n":5,"o":27.59,"t":"2026-10-12T11:45:00Z","v":2769,"vw":27.609665},{"c":27.63,"h":27.63,"l":27.59,"n":11,"o":27.61,"t":"2026-10-12T12:00:00Z","v":8040,"vw":27.604033},{"c":27.57,"h":27.6,"l":27.57,"n":2,"o":27.6,"t":"2026-10-12T12:15:00Z","v":1900,"vw":27.579474},{"c":27.4,"h":27.4,"l":27.4,"n":3,"o":27.4,"t":"2026-10-12T12:30:00Z","v":650,"vw":27.4},{"c":27.33,"h":27.3466,"l":27.33,"n":4,"o":27.33,"t":"2026-10-12T13:15:00Z","v":662,"vw":27.333504},{"c":27.39,"h":27.415,"l":27.31,"n":204,"o":27.32,"t":"2026-10-12T13:30:00Z","v":21203,"vw":27.346119},{"c":27.47,"h":27.5,"l":27.38,"n":198,"o":27.39,"t":"2026-10-12T13:45:00Z","v":39845,"vw":27.440912},{"c":27.46,"h":27.52,"l":27.44,"n":134,"o":27.49,"t":"2026-10-12T14:00:00Z","v":28276,"vw":27.48611},{"c":27.48,"h":27.49,"l":27.42,"n":186,"o":27.46,"t":"2026-10-12T14:15:00Z","v":35916,"vw":27.46497},{"c":27.38,"h":27.49,"l":27.33,"n":143,"o":27.4872,"t":"2026-10-12T14:30:00Z","v":32769,"vw":27.389905},{"c":27.34,"h":27.37,"l":27.29,"n":149,"o":27.37,"t":"2026-10-12T14:45:00Z","v":31159,"vw":27.335068},{"c":27.375,"h":27.39,"l":27.34,"n":55,"o":27.34,"t":"2026-10-12T15:00:00Z","v":9621,"vw":27.364878},{"c":27.375,"h":27.41,"l":27.375,"n":72,"o":27.38,"t":"2026-10-12T15:15:00Z","v":9039,"vw":27.388197},{"c":27.39,"h":27.4,"l":27.365,"n":63,"o":27.37,"t":"2026-10-12T15:30:00Z","v":11562,"vw":27.386639},{"c":27.39,"h":27.405,"l":27.385,"n":87,"o":27.39,"t":"2026-10-12T15:45:00Z","v":21093,"vw":27.397429},{"c":27.445,"h":27.47,"l":27.39,"n":67,"o":27.39,"t":"2026-10-12T16:00:00Z","v":10270,"vw":27.436143},{"c":27.425,"h":27.47,"l":27.425,"n":29,"o":27.45,"t":"2026-10-12T16:15:00Z","v":5545,"vw":27.453316},{"c":27.42,"h":27.44,"l":27.41,"n":47,"o":27.43,"t":"2026-10-12T16:30:00Z","v":6611,"vw":27.431477},{"c":27.31,"h":27.4,"l":27.31,"n":72,"o":27.4,"t":"2026-10-12T16:45:00Z","v":13190,"vw":27.351102},{"c":27.34,"h":27.35,"l":27.31,"n":45,"o":27.32,"t":"2026-10-12T17:00:00Z","v":6156,"vw":27.331912},{"c":27.3,"h":27.35,"l":27.29,"n":48,"o":27.35,"t":"2026-10-12T17:15:00Z","v":9266,"vw":27.309064},{"c":27.305,"h":27.31,"l":27.275,"n":62,"o":27.3,"t":"2026-10-12T17:30:00Z","v":10104,"vw":27.300831},{"c":27.32,"h":27.33,"l":27.29,"n":85,"o":27.29,"t":"2026-10-12T17:45:00Z","v":7065,"vw":27.319194},{"c":27.32,"h":27.325,"l":27.3048,"n":33,"o":27.32,"t":"2026-10-12T18:00:00Z","v":4761,"vw":27.318785},{"c":27.31,"h":27.32,"l":27.3,"n":41,"o":27.31,"t":"2026-10-12T18:15:00Z","v":7356,"vw":27.311813},{"c":27.3,"h":27.31,"l":27.295,"n":41,"o":27.31,"t":"2026-10-12T18:30:00Z","v":13346,"vw":27.29964},{"c":27.29,"h":27.295,"l":27.25,"n":52,"o":27.295,"t":"2026-10-12T18:45:00Z","v":12079,"vw":27.276083},{"c":27.27,"h":27.32,"l":27.27,"n":87,"o":27.3,"t":"2026-10-12T19:00:00Z","v":27382,"vw":27.301319},{"c":27.39,"h":27.39,"l":27.26,"n":78,"o":27.26,"t":"2026-10-12T19:15:00Z","v":16233,"vw":27.335761},{"c":27.41,"h":27.41,"l":27.38,"n":75,"o":27.39,"t":"2026-10-12T19:30:00Z","v":17486,"vw":27.393652},{"c":27.44,"h":27.44,"l":27.4,"n":108,"o":27.4,"t":"2026-10-12T19:45:00Z","v":21347,"vw":27.425436},{"c":27.43,"h":27.43,"l":27.43,"n":5,"o":27.43,"t":"2026-10-12T20:00:00Z","v":27217,"vw":27.43},{"c":27.4901,"h":27.4901,"l":27.4901,"n":1,"o":27.4901,"t":"2026-10-12T20:15:00Z","v":145,"vw":27.4901},{"c":27.51,"h":27.51,"l":27.51,"n":1,"o":27.51,"t":"2026-10-12T20:30:00Z","v":100,"vw":27.51},{"c":27.5,"h":27.53,"l":27.5,"n":4,"o":27.53,"t":"2026-10-12T21:00:00Z","v":1220,"vw":27.520083},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-12T21:15:00Z","v":200,"vw":27.5},{"c":27.33,"h":27.33,"l":27.33,"n":2,"o":27.33,"t":"2026-10-12T22:00:00Z","v":240,"vw":27.33},{"c":27.24,"h":27.24,"l":27.24,"n":1,"o":27.24,"t":"2026-10-12T22:45:00Z","v":128,"vw":27.24},{"c":27.19,"h":27.19,"l":27.19,"n":1,"o":27.19,"t":"2026-10-12T23:00:00Z","v":120,"vw":27.19},{"c":27.13,"h":27.13,"l":27.13,"n":4,"o":27.13,"t":"2026-10-12T23:45:00Z","v":242,"vw":27.13},{"c":27.88,"h":27.88,"l":27.75,"n":27,"o":27.79,"t":"2026-10-13T08:00:00Z","v":9674,"vw":27.841388},{"c":27.71,"h":27.71,"l":27.68,"n":2,"o":27.68,"t":"2026-10-13T08:45:00Z","v":468,"vw":27.70359},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-10-13T09:00:00Z","v":368,"vw":27.65},{"c":27.63,"h":27.64,"l":27.63,"n":2,"o":27.64,"t":"2026-10-13T10:15:00Z","v":551,"vw":27.635463},{"c":27.62,"h":27.62,"l":27.61,"n":5,"o":27.61,"t":"2026-10-13T10:30:00Z","v":16768,"vw":27.610219},{"c":27.69,"h":27.69,"l":27.561,"n":3,"o":27.561,"t":"2026-10-13T11:15:00Z","v":358,"vw":27.653143},{"c":27.59,"h":27.59,"l":27.58,"n":2,"o":27.58,"t":"2026-10-13T12:00:00Z","v":475,"vw":27.587895},{"c":27.6101,"h":27.6101,"l":27.61,"n":2,"o":27.61,"t":"2026-10-13T12:30:00Z","v":1000,"vw":27.61005},{"c":27.531,"h":27.531,"l":27.531,"n":1,"o":27.531,"t":"2026-10-13T13:00:00Z","v":100,"vw":27.531},{"c":27.59,"h":27.59,"l":27.56,"n":6,"o":27.56,"t":"2026-10-13T13:15:00Z","v":600,"vw":27.580017},{"c":27.59,"h":27.72,"l":27.58,"n":399,"o":27.61,"t":"2026-10-13T13:30:00Z","v":70808,"vw":27.64246},{"c":27.56,"h":27.62,"l":27.55,"n":102,"o":27.58,"t":"2026-10-13T13:45:00Z","v":20133,"vw":27.588837},{"c":27.72,"h":27.77,"l":27.56,"n":329,"o":27.57,"t":"2026-10-13T14:00:00Z","v":57929,"vw":27.690806},{"c":27.7,"h":27.76,"l":27.6523,"n":316,"o":27.72,"t":"2026-10-13T14:15:00Z","v":67418,"vw":27.707689},{"c":27.715,"h":27.72,"l":27.66,"n":128,"o":27.71,"t":"2026-10-13T14:30:00Z","v":22432,"vw":27.69645},{"c":27.652,"h":27.74,"l":27.652,"n":101,"o":27.7,"t":"2026-10-13T14:45:00Z","v":33054,"vw":27.679703},{"c":27.7,"h":27.71,"l":27.64,"n":121,"o":27.66,"t":"2026-10-13T15:00:00Z","v":23581,"vw":27.682962},{"c":27.67,"h":27.7293,"l":27.64,"n":147,"o":27.69,"t":"2026-10-13T15:15:00Z","v":47551,"vw":27.681578},{"c":27.605,"h":27.68,"l":27.6,"n":97,"o":27.66,"t":"2026-10-13T15:30:00Z","v":29387,"vw":27.642771},{"c":27.62,"h":27.62,"l":27.55,"n":144,"o":27.595,"t":"2026-10-13T15:45:00Z","v":35754,"vw":27.590545},{"c":27.635,"h":27.675,"l":27.63,"n":294,"o":27.63,"t":"2026-10-13T16:00:00Z","v":77816,"vw":27.65657},{"c":27.67,"h":27.69,"l":27.635,"n":74,"o":27.635,"t":"2026-10-13T16:15:00Z","v":14102,"vw":27.662116},{"c":27.63,"h":27.67,"l":27.625,"n":116,"o":27.67,"t":"2026-10-13T16:30:00Z","v":19024,"vw":27.644971},{"c":27.62,"h":27.65,"l":27.62,"n":78,"o":27.64,"t":"2026-10-13T16:45:00Z","v":16213,"vw":27.626525},{"c":27.54,"h":27.6,"l":27.54,"n":143,"o":27.6,"t":"2026-10-13T17:00:00Z","v":21796,"vw":27.56588},{"c":27.56,"h":27.5799,"l":27.55,"n":58,"o":27.55,"t":"2026-10-13T17:15:00Z","v":8197,"vw":27.560738},{"c":27.54,"h":27.565,"l":27.54,"n":79,"o":27.55,"t":"2026-10-13T17:30:00Z","v":15974,"vw":27.555911},{"c":27.51,"h":27.55,"l":27.47,"n":163,"o":27.55,"t":"2026-10-13T17:45:00Z","v":40489,"vw":27.514886},{"c":27.55,"h":27.6,"l":27.505,"n":101,"o":27.505,"t":"2026-10-13T18:00:00Z","v":29528,"vw":27.562046},{"c":27.51,"h":27.55,"l":27.5001,"n":69,"o":27.53,"t":"2026-10-13T18:15:00Z","v":14944,"vw":27.529232},{"c":27.511,"h":27.52,"l":27.48,"n":112,"o":27.51,"t":"2026-10-13T18:30:00Z","v":17560,"vw":27.501834},{"c":27.53,"h":27.54,"l":27.5,"n":64,"o":27.51,"t":"2026-10-13T18:45:00Z","v":13514,"vw":27.529702},{"c":27.565,"h":27.57,"l":27.54,"n":34,"o":27.54,"t":"2026-10-13T19:00:00Z","v":7002,"vw":27.561104},{"c":27.565,"h":27.5884,"l":27.55,"n":105,"o":27.55,"t":"2026-10-13T19:15:00Z","v":29389,"vw":27.56432},{"c":27.54,"h":27.58,"l":27.54,"n":156,"o":27.57,"t":"2026-10-13T19:30:00Z","v":41347,"vw":27.55447},{"c":27.58,"h":27.59,"l":27.53,"n":235,"o":27.54,"t":"2026-10-13T19:45:00Z","v":54091,"vw":27.565949},{"c":27.57,"h":27.59,"l":27.5695,"n":12,"o":27.59,"t":"2026-10-13T20:00:00Z","v":6560,"vw":27.574452},{"c":27.61,"h":27.6189,"l":27.6,"n":5,"o":27.6189,"t":"2026-10-13T20:45:00Z","v":460,"vw":27.608583},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-13T21:00:00Z","v":703,"vw":27.6},{"c":27.6246,"h":27.6246,"l":27.6246,"n":1,"o":27.6246,"t":"2026-10-13T22:15:00Z","v":150,"vw":27.6246},{"c":27.5446,"h":27.5446,"l":27.5446,"n":1,"o":27.5446,"t":"2026-10-13T23:30:00Z","v":100,"vw":27.5446},{"c":27.5301,"h":27.5301,"l":27.5301,"n":1,"o":27.5301,"t":"2026-10-13T23:45:00Z","v":180,"vw":27.5301},{"c":27.67,"h":27.75,"l":27.67,"n":14,"o":27.75,"t":"2026-10-14T08:00:00Z","v":10369,"vw":27.748447},{"c":27.62,"h":27.63,"l":27.62,"n":30,"o":27.63,"t":"2026-10-14T08:30:00Z","v":1755,"vw":27.627843},{"c":27.66,"h":27.66,"l":27.59,"n":11,"o":27.63,"t":"2026-10-14T08:45:00Z","v":4003,"vw":27.648643},{"c":27.53,"h":27.54,"l":27.52,"n":34,"o":27.54,"t":"2026-10-14T10:00:00Z","v":10274,"vw":27.532212},{"c":27.6369,"h":27.6369,"l":27.6369,"n":1,"o":27.6369,"t":"2026-10-14T11:00:00Z","v":100,"vw":27.6369},{"c":27.6304,"h":27.6304,"l":27.6304,"n":1,"o":27.6304,"t":"2026-10-14T11:45:00Z","v":1195,"vw":27.6304},{"c":27.73,"h":27.73,"l":27.68,"n":3,"o":27.68,"t":"2026-10-14T12:00:00Z","v":3150,"vw":27.682381},{"c":27.4,"h":27.63,"l":27.4,"n":16,"o":27.59,"t":"2026-10-14T12:30:00Z","v":2104,"vw":27.535683},{"c":27.49,"h":27.49,"l":27.43,"n":9,"o":27.43,"t":"2026-10-14T12:45:00Z","v":3000,"vw":27.46973},{"c":27.33,"h":27.33,"l":27.33,"n":1,"o":27.33,"t":"2026-10-14T13:00:00Z","v":100,"vw":27.33},{"c":27.3303,"h":27.3303,"l":27.3303,"n":1,"o":27.3303,"t":"2026-10-14T13:15:00Z","v":403,"vw":27.3303},{"c":27.44,"h":27.49,"l":27.36,"n":211,"o":27.38,"t":"2026-10-14T13:30:00Z","v":31112,"vw":27.442941},{"c":27.2824,"h":27.52,"l":27.2824,"n":232,"o":27.46,"t":"2026-10-14T13:45:00Z","v":62892,"vw":27.440972},{"c":27.19,"h":27.32,"l":27.15,"n":318,"o":27.27,"t":"2026-10-14T14:00:00Z","v":71685,"vw":27.240657},{"c":27.16,"h":27.2,"l":27.13,"n":286,"o":27.18,"t":"2026-10-14T14:15:00Z","v":71962,"vw":27.164398},{"c":27.11,"h":27.19,"l":27.11,"n":186,"o":27.18,"t":"2026-10-14T14:30:00Z","v":34603,"vw":27.152312},{"c":27.12,"h":27.135,"l":27.04,"n":142,"o":27.1,"t":"2026-10-14T14:45:00Z","v":27564,"vw":27.08406},{"c":27.1,"h":27.13,"l":27.05,"n":119,"o":27.13,"t":"2026-10-14T15:00:00Z","v":27212,"vw":27.085711},{"c":27.14,"h":27.17,"l":27.095,"n":112,"o":27.1,"t":"2026-10-14T15:15:00Z","v":32912,"vw":27.140967},{"c":27.04,"h":27.1201,"l":27.04,"n":92,"o":27.12,"t":"2026-10-14T15:30:00Z","v":29678,"vw":27.084593},{"c":27.03,"h":27.085,"l":27.015,"n":86,"o":27.05,"t":"2026-10-14T15:45:00Z","v":24226,"vw":27.048594},{"c":27.025,"h":27.08,"l":27.025,"n":68,"o":27.04,"t":"2026-10-14T16:00:00Z","v":13570,"vw":27.053607},{"c":27.06,"h":27.06,"l":27.02,"n":123,"o":27.04,"t":"2026-10-14T16:15:00Z","v":29254,"vw":27.036438},{"c":27.14,"h":27.14,"l":27.05,"n":69,"o":27.055,"t":"2026-10-14T16:30:00Z","v":13458,"vw":27.087847},{"c":27.15,"h":27.15,"l":27.1,"n":65,"o":27.14,"t":"2026-10-14T16:45:00Z","v":8839,"vw":27.129928},{"c":27.14,"h":27.175,"l":27.135,"n":79,"o":27.165,"t":"2026-10-14T17:00:00Z","v":15163,"vw":27.160486},{"c":27.1,"h":27.15,"l":27.08,"n":91,"o":27.13,"t":"2026-10-14T17:15:00Z","v":17105,"vw":27.120354},{"c":27.0701,"h":27.12,"l":27.06,"n":77,"o":27.11,"t":"2026-10-14T17:30:00Z","v":14552,"vw":27.095621},{"c":27,"h":27.07,"l":26.99,"n":186,"o":27.07,"t":"2026-10-14T17:45:00Z","v":32370,"vw":27.019958},{"c":27.03,"h":27.04,"l":26.99,"n":107,"o":27.01,"t":"2026-10-14T18:00:00Z","v":27570,"vw":27.015458},{"c":27.025,"h":27.03,"l":27,"n":98,"o":27.03,"t":"2026-10-14T18:15:00Z","v":22789,"vw":27.021125},{"c":27.01,"h":27.04,"l":27,"n":107,"o":27.02,"t":"2026-10-14T18:30:00Z","v":25767,"vw":27.01704},{"c":27.06,"h":27.0601,"l":27.01,"n":70,"o":27.01,"t":"2026-10-14T18:45:00Z","v":18242,"vw":27.039824},{"c":27.08,"h":27.08,"l":26.99,"n":127,"o":27.05,"t":"2026-10-14T19:00:00Z","v":39819,"vw":27.041086},{"c":27.075,"h":27.105,"l":27.07,"n":110,"o":27.08,"t":"2026-10-14T19:15:00Z","v":28311,"vw":27.087441},{"c":27.07,"h":27.085,"l":27.035,"n":90,"o":27.08,"t":"2026-10-14T19:30:00Z","v":14304,"vw":27.056941},{"c":27.09,"h":27.09,"l":27.0488,"n":263,"o":27.05,"t":"2026-10-14T19:45:00Z","v":50579,"vw":27.072432},{"c":27.09,"h":27.09,"l":27.09,"n":10,"o":27.09,"t":"2026-10-14T20:00:00Z","v":2964,"vw":27.09},{"c":26.9776,"h":26.99,"l":26.9776,"n":2,"o":26.99,"t":"2026-10-14T21:30:00Z","v":1485,"vw":26.989165},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-14T21:45:00Z","v":500,"vw":27},{"c":27.0286,"h":27.07,"l":27.0286,"n":10,"o":27.07,"t":"2026-10-14T22:00:00Z","v":2144,"vw":27.044264},{"c":27,"h":27.04,"l":27,"n":9,"o":27.03,"t":"2026-10-14T22:15:00Z","v":763,"vw":27.014955},{"c":26.986,"h":26.986,"l":26.986,"n":1,"o":26.986,"t":"2026-10-14T22:30:00Z","v":391,"vw":26.986},{"c":27.0178,"h":27.0178,"l":26.98,"n":20,"o":26.98,"t":"2026-10-14T22:45:00Z","v":600,"vw":27.001942},{"c":27.02,"h":27.02,"l":27.02,"n":2,"o":27.02,"t":"2026-10-14T23:15:00Z","v":300,"vw":27.02},{"c":26.99,"h":26.99,"l":26.99,"n":64,"o":26.99,"t":"2026-10-14T23:30:00Z","v":1647,"vw":26.99},{"c":27.06,"h":27.06,"l":26.81,"n":15,"o":26.81,"t":"2026-10-15T08:00:00Z","v":12252,"vw":26.985447},{"c":26.95,"h":26.95,"l":26.95,"n":2,"o":26.95,"t":"2026-10-15T09:00:00Z","v":500,"vw":26.95},{"c":26.85,"h":26.85,"l":26.82,"n":10,"o":26.82,"t":"2026-10-15T11:15:00Z","v":1286,"vw":26.840555},{"c":26.86,"h":26.86,"l":26.86,"n":1,"o":26.86,"t":"2026-10-15T11:30:00Z","v":200,"vw":26.86},{"c":26.79,"h":26.79,"l":26.79,"n":1,"o":26.79,"t":"2026-10-15T12:00:00Z","v":250,"vw":26.79},{"c":26.83,"h":26.83,"l":26.82,"n":8,"o":26.83,"t":"2026-10-15T12:15:00Z","v":1400,"vw":26.828519},{"c":26.83,"h":26.84,"l":26.78,"n":11,"o":26.78,"t":"2026-10-15T12:30:00Z","v":2093,"vw":26.818426},{"c":26.69,"h":26.77,"l":26.69,"n":6,"o":26.77,"t":"2026-10-15T12:45:00Z","v":635,"vw":26.712857},{"c":26.64,"h":26.64,"l":26.64,"n":2,"o":26.64,"t":"2026-10-15T13:00:00Z","v":200,"vw":26.64},{"c":26.58,"h":26.65,"l":26.58,"n":7,"o":26.65,"t":"2026-10-15T13:15:00Z","v":1441,"vw":26.62257},{"c":26.72,"h":26.74,"l":26.51,"n":701,"o":26.57,"t":"2026-10-15T13:30:00Z","v":128274,"vw":26.652883},{"c":26.56,"h":26.745,"l":26.42,"n":851,"o":26.725,"t":"2026-10-15T13:45:00Z","v":216720,"vw":26.565313},{"c":26.85,"h":26.95,"l":26.53,"n":588,"o":26.545,"t":"2026-10-15T14:00:00Z","v":184030,"vw":26.8419},{"c":26.88,"h":26.93,"l":26.81,"n":231,"o":26.85,"t":"2026-10-15T14:15:00Z","v":69501,"vw":26.872691},{"c":26.99,"h":27.02,"l":26.83,"n":201,"o":26.85,"t":"2026-10-15T14:30:00Z","v":40842,"vw":26.906827},{"c":27.11,"h":27.15,"l":26.97,"n":330,"o":27,"t":"2026-10-15T14:45:00Z","v":120294,"vw":27.0941},{"c":27.25,"h":27.26,"l":27.07,"n":355,"o":27.1,"t":"2026-10-15T15:00:00Z","v":97418,"vw":27.17958},{"c":27.27,"h":27.28,"l":27.21,"n":236,"o":27.25,"t":"2026-10-15T15:15:00Z","v":61828,"vw":27.248761},{"c":27.28,"h":27.36,"l":27.23,"n":257,"o":27.27,"t":"2026-10-15T15:30:00Z","v":57912,"vw":27.285165},{"c":27.305,"h":27.32,"l":27.245,"n":163,"o":27.28,"t":"2026-10-15T15:45:00Z","v":34403,"vw":27.275428},{"c":27.31,"h":27.33,"l":27.25,"n":162,"o":27.29,"t":"2026-10-15T16:00:00Z","v":45224,"vw":27.289656},{"c":27.18,"h":27.31,"l":27.18,"n":170,"o":27.31,"t":"2026-10-15T16:15:00Z","v":36945,"vw":27.23814},{"c":27.19,"h":27.2053,"l":27.14,"n":179,"o":27.185,"t":"2026-10-15T16:30:00Z","v":38609,"vw":27.173743},{"c":27.2,"h":27.24,"l":27.165,"n":192,"o":27.21,"t":"2026-10-15T16:45:00Z","v":63363,"vw":27.218677},{"c":27.25,"h":27.25,"l":27.17,"n":63,"o":27.19,"t":"2026-10-15T17:00:00Z","v":13047,"vw":27.205433},{"c":27.275,"h":27.36,"l":27.255,"n":177,"o":27.26,"t":"2026-10-15T17:15:00Z","v":50197,"vw":27.317496},{"c":27.31,"h":27.33,"l":27.265,"n":117,"o":27.28,"t":"2026-10-15T17:30:00Z","v":32313,"vw":27.302264},{"c":27.295,"h":27.32,"l":27.295,"n":118,"o":27.31,"t":"2026-10-15T17:45:00Z","v":10308,"vw":27.308998},{"c":27.195,"h":27.29,"l":27.185,"n":165,"o":27.29,"t":"2026-10-15T18:00:00Z","v":49905,"vw":27.243137},{"c":27.22,"h":27.22,"l":27.175,"n":129,"o":27.2,"t":"2026-10-15T18:15:00Z","v":40767,"vw":27.205259},{"c":27.2501,"h":27.26,"l":27.22,"n":56,"o":27.235,"t":"2026-10-15T18:30:00Z","v":16275,"vw":27.240601},{"c":27.28,"h":27.28,"l":27.255,"n":55,"o":27.26,"t":"2026-10-15T18:45:00Z","v":13306,"vw":27.265741},{"c":27.31,"h":27.3299,"l":27.29,"n":168,"o":27.29,"t":"2026-10-15T19:00:00Z","v":57835,"vw":27.307161},{"c":27.32,"h":27.35,"l":27.32,"n":101,"o":27.325,"t":"2026-10-15T19:15:00Z","v":23467,"vw":27.338252},{"c":27.29,"h":27.315,"l":27.275,"n":155,"o":27.31,"t":"2026-10-15T19:30:00Z","v":32566,"vw":27.293434},{"c":27.28,"h":27.31,"l":27.27,"n":290,"o":27.3,"t":"2026-10-15T19:45:00Z","v":77936,"vw":27.287192},{"c":27.27,"h":27.27,"l":27.27,"n":9,"o":27.27,"t":"2026-10-15T20:00:00Z","v":7957,"vw":27.27},{"c":27.1987,"h":27.22,"l":27.1987,"n":5,"o":27.2,"t":"2026-10-15T21:00:00Z","v":1737,"vw":27.205012},{"c":27.37,"h":27.37,"l":27.37,"n":1,"o":27.37,"t":"2026-10-15T22:00:00Z","v":450,"vw":27.37},{"c":27.31,"h":27.31,"l":27.31,"n":4,"o":27.31,"t":"2026-10-15T22:30:00Z","v":635,"vw":27.31},{"c":27.22,"h":27.22,"l":27.21,"n":9,"o":27.21,"t":"2026-10-16T08:00:00Z","v":4202,"vw":27.214762},{"c":27.2,"h":27.23,"l":27.2,"n":9,"o":27.23,"t":"2026-10-16T08:15:00Z","v":1560,"vw":27.22359},{"c":27.26,"h":27.26,"l":27.26,"n":2,"o":27.26,"t":"2026-10-16T08:45:00Z","v":121,"vw":27.26},{"c":27.22,"h":27.22,"l":27.22,"n":1,"o":27.22,"t":"2026-10-16T09:00:00Z","v":120,"vw":27.22},{"c":27.24,"h":27.24,"l":27.24,"n":1,"o":27.24,"t":"2026-10-16T09:15:00Z","v":120,"vw":27.24},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-10-16T09:45:00Z","v":301,"vw":27.2},{"c":27.17,"h":27.17,"l":27.17,"n":1,"o":27.17,"t":"2026-10-16T10:15:00Z","v":185,"vw":27.17},{"c":27.22,"h":27.22,"l":27.22,"n":9,"o":27.22,"t":"2026-10-16T10:45:00Z","v":1144,"vw":27.22},{"c":27.38,"h":27.38,"l":27.27,"n":21,"o":27.27,"t":"2026-10-16T11:00:00Z","v":3755,"vw":27.350116},{"c":27.44,"h":27.44,"l":27.44,"n":3,"o":27.44,"t":"2026-10-16T11:15:00Z","v":122,"vw":27.44},{"c":27.37,"h":27.37,"l":27.37,"n":7,"o":27.37,"t":"2026-10-16T11:45:00Z","v":1346,"vw":27.37},{"c":27.2877,"h":27.36,"l":27.2877,"n":5,"o":27.36,"t":"2026-10-16T12:00:00Z","v":3271,"vw":27.354817},{"c":27.22,"h":27.22,"l":27.22,"n":2,"o":27.22,"t":"2026-10-16T12:15:00Z","v":200,"vw":27.22},{"c":27.26,"h":27.26,"l":27.26,"n":1,"o":27.26,"t":"2026-10-16T12:30:00Z","v":120,"vw":27.26},{"c":27.15,"h":27.15,"l":27.14,"n":7,"o":27.15,"t":"2026-10-16T13:00:00Z","v":1742,"vw":27.148837},{"c":27.15,"h":27.16,"l":27.14,"n":52,"o":27.16,"t":"2026-10-16T13:15:00Z","v":24268,"vw":27.155988},{"c":27.15,"h":27.2,"l":27.08,"n":390,"o":27.2,"t":"2026-10-16T13:30:00Z","v":263604,"vw":27.172659},{"c":27.16,"h":27.21,"l":27.05,"n":367,"o":27.15,"t":"2026-10-16T13:45:00Z","v":141122,"vw":27.142374},{"c":27.22,"h":27.22,"l":27.12,"n":140,"o":27.16,"t":"2026-10-16T14:00:00Z","v":28046,"vw":27.162346},{"c":27.28,"h":27.315,"l":27.21,"n":179,"o":27.23,"t":"2026-10-16T14:15:00Z","v":44247,"vw":27.277761},{"c":27.26,"h":27.31,"l":27.26,"n":93,"o":27.265,"t":"2026-10-16T14:30:00Z","v":21229,"vw":27.280485},{"c":27.14,"h":27.29,"l":27.14,"n":253,"o":27.26,"t":"2026-10-16T14:45:00Z","v":82013,"vw":27.204893},{"c":27.065,"h":27.135,"l":26.982,"n":315,"o":27.135,"t":"2026-10-16T15:00:00Z","v":100070,"vw":27.046426},{"c":27.02,"h":27.075,"l":26.975,"n":118,"o":27.07,"t":"2026-10-16T15:15:00Z","v":29159,"vw":27.019187},{"c":27.05,"h":27.05,"l":27.03,"n":106,"o":27.03,"t":"2026-10-16T15:30:00Z","v":19463,"vw":27.041966},{"c":26.93,"h":27.05,"l":26.93,"n":156,"o":27.04,"t":"2026-10-16T15:45:00Z","v":33215,"vw":26.971496},{"c":27.025,"h":27.025,"l":26.9,"n":152,"o":26.93,"t":"2026-10-16T16:00:00Z","v":47296,"vw":26.935633},{"c":27.04,"h":27.04,"l":26.99,"n":65,"o":27.025,"t":"2026-10-16T16:15:00Z","v":24813,"vw":27.027141},{"c":27,"h":27.04,"l":26.98,"n":93,"o":27.04,"t":"2026-10-16T16:30:00Z","v":39018,"vw":27.010656},{"c":26.96,"h":27.01,"l":26.94,"n":89,"o":27.01,"t":"2026-10-16T16:45:00Z","v":21223,"vw":26.970246},{"c":26.85,"h":26.965,"l":26.85,"n":127,"o":26.965,"t":"2026-10-16T17:00:00Z","v":26807,"vw":26.909874},{"c":26.79,"h":26.87,"l":26.76,"n":305,"o":26.87,"t":"2026-10-16T17:15:00Z","v":67041,"vw":26.795644},{"c":27,"h":27.08,"l":26.8,"n":915,"o":26.8,"t":"2026-10-16T17:30:00Z","v":385262,"vw":26.936642},{"c":26.88,"h":26.995,"l":26.88,"n":142,"o":26.99,"t":"2026-10-16T17:45:00Z","v":32199,"vw":26.926622},{"c":26.92,"h":26.93,"l":26.88,"n":155,"o":26.88,"t":"2026-10-16T18:00:00Z","v":48736,"vw":26.903628},{"c":26.95,"h":26.955,"l":26.885,"n":127,"o":26.92,"t":"2026-10-16T18:15:00Z","v":36320,"vw":26.926198},{"c":26.84,"h":26.97,"l":26.8,"n":391,"o":26.95,"t":"2026-10-16T18:30:00Z","v":220173,"vw":26.879149},{"c":26.85,"h":26.91,"l":26.79,"n":553,"o":26.845,"t":"2026-10-16T18:45:00Z","v":218093,"vw":26.853098},{"c":26.94,"h":26.95,"l":26.82,"n":149,"o":26.86,"t":"2026-10-16T19:00:00Z","v":38385,"vw":26.867901},{"c":27.015,"h":27.05,"l":26.93,"n":179,"o":26.94,"t":"2026-10-16T19:15:00Z","v":44108,"vw":27.000993},{"c":26.94,"h":27.025,"l":26.94,"n":190,"o":27.02,"t":"2026-10-16T19:30:00Z","v":72299,"vw":26.972992},{"c":27.01,"h":27.035,"l":26.94,"n":252,"o":26.9401,"t":"2026-10-16T19:45:00Z","v":56332,"vw":26.98758},{"c":27,"h":27,"l":27,"n":10,"o":27,"t":"2026-10-16T20:00:00Z","v":1012,"vw":27},{"c":27.0276,"h":27.0276,"l":27.0276,"n":1,"o":27.0276,"t":"2026-10-16T20:15:00Z","v":2443,"vw":27.0276},{"c":27.04,"h":27.04,"l":27.04,"n":6,"o":27.04,"t":"2026-10-16T20:45:00Z","v":625,"vw":27.04},{"c":26.8976,"h":26.8976,"l":26.8976,"n":1,"o":26.8976,"t":"2026-10-16T21:00:00Z","v":100,"vw":26.8976},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-16T21:45:00Z","v":1285,"vw":27},{"c":26.948,"h":26.948,"l":26.948,"n":1,"o":26.948,"t":"2026-10-16T22:15:00Z","v":168,"vw":26.948},{"c":27.05,"h":27.05,"l":27.04,"n":4,"o":27.04,"t":"2026-10-16T23:00:00Z","v":812,"vw":27.043453},{"c":26.97,"h":27.01,"l":26.97,"n":4,"o":27.01,"t":"2026-10-16T23:15:00Z","v":741,"vw":26.995},{"c":26.988,"h":26.988,"l":26.988,"n":1,"o":26.988,"t":"2026-10-16T23:30:00Z","v":125,"vw":26.988},{"c":27.08,"h":27.08,"l":27.08,"n":1,"o":27.08,"t":"2026-10-16T23:45:00Z","v":250,"vw":27.08},{"c":27.36,"h":27.43,"l":27.36,"n":12,"o":27.41,"t":"2026-10-19T08:00:00Z","v":12119,"vw":27.407843},{"c":27.42,"h":27.42,"l":27.42,"n":1,"o":27.42,"t":"2026-10-19T08:15:00Z","v":180,"vw":27.42},{"c":27.42,"h":27.42,"l":27.42,"n":1,"o":27.42,"t":"2026-10-19T09:00:00Z","v":180,"vw":27.42},{"c":27.27,"h":27.27,"l":27.22,"n":6,"o":27.22,"t":"2026-10-19T10:30:00Z","v":2169,"vw":27.235263},{"c":27.21,"h":27.21,"l":27.21,"n":1,"o":27.21,"t":"2026-10-19T11:30:00Z","v":180,"vw":27.21},{"c":27.26,"h":27.26,"l":27.26,"n":1,"o":27.26,"t":"2026-10-19T12:00:00Z","v":180,"vw":27.26},{"c":27.34,"h":27.3699,"l":27.34,"n":2,"o":27.3699,"t":"2026-10-19T12:15:00Z","v":210,"vw":27.354238},{"c":27.3597,"h":27.3597,"l":27.3597,"n":1,"o":27.3597,"t":"2026-10-19T12:30:00Z","v":100,"vw":27.3597},{"c":27.32,"h":27.32,"l":27.32,"n":1,"o":27.32,"t":"2026-10-19T12:45:00Z","v":200,"vw":27.32},{"c":27.3369,"h":27.39,"l":27.3369,"n":17,"o":27.39,"t":"2026-10-19T13:00:00Z","v":4150,"vw":27.385802},{"c":27.35,"h":27.35,"l":27.35,"n":9,"o":27.35,"t":"2026-10-19T13:15:00Z","v":1576,"vw":27.35},{"c":27.25,"h":27.32,"l":27.21,"n":306,"o":27.31,"t":"2026-10-19T13:30:00Z","v":58210,"vw":27.27197},{"c":27.17,"h":27.285,"l":27.17,"n":98,"o":27.24,"t":"2026-10-19T13:45:00Z","v":23251,"vw":27.258908},{"c":27.23,"h":27.23,"l":27.07,"n":451,"o":27.19,"t":"2026-10-19T14:00:00Z","v":84491,"vw":27.128557},{"c":27.17,"h":27.23,"l":27.14,"n":169,"o":27.23,"t":"2026-10-19T14:15:00Z","v":55226,"vw":27.212971},{"c":27.14,"h":27.175,"l":27.105,"n":162,"o":27.1701,"t":"2026-10-19T14:30:00Z","v":25866,"vw":27.129115},{"c":27.24,"h":27.32,"l":27.19,"n":385,"o":27.19,"t":"2026-10-19T14:45:00Z","v":82496,"vw":27.239507},{"c":27.22,"h":27.25,"l":27.21,"n":102,"o":27.24,"t":"2026-10-19T15:00:00Z","v":12540,"vw":27.235761},{"c":27.285,"h":27.32,"l":27.21,"n":113,"o":27.225,"t":"2026-10-19T15:15:00Z","v":17705,"vw":27.283409},{"c":27.17,"h":27.27,"l":27.17,"n":177,"o":27.27,"t":"2026-10-19T15:30:00Z","v":48302,"vw":27.199066},{"c":27.12,"h":27.18,"l":27.11,"n":257,"o":27.165,"t":"2026-10-19T15:45:00Z","v":47847,"vw":27.151494},{"c":27.165,"h":27.165,"l":27.06,"n":376,"o":27.12,"t":"2026-10-19T16:00:00Z","v":59369,"vw":27.097548},{"c":27.17,"h":27.175,"l":27.13,"n":204,"o":27.16,"t":"2026-10-19T16:15:00Z","v":40358,"vw":27.148439},{"c":27.1524,"h":27.16,"l":27.13,"n":140,"o":27.15,"t":"2026-10-19T16:30:00Z","v":21178,"vw":27.141788},{"c":27.13,"h":27.15,"l":27.13,"n":53,"o":27.15,"t":"2026-10-19T16:45:00Z","v":8260,"vw":27.141817},{"c":27.1277,"h":27.1501,"l":27.12,"n":73,"o":27.14,"t":"2026-10-19T17:00:00Z","v":12097,"vw":27.138558},{"c":27.15,"h":27.165,"l":27.12,"n":77,"o":27.13,"t":"2026-10-19T17:15:00Z","v":20551,"vw":27.148304},{"c":27.14,"h":27.16,"l":27.12,"n":216,"o":27.14,"t":"2026-10-19T17:30:00Z","v":51196,"vw":27.137558},{"c":27.12,"h":27.1201,"l":27.1,"n":182,"o":27.12,"t":"2026-10-19T17:45:00Z","v":24654,"vw":27.114966},{"c":27.16,"h":27.19,"l":27.14,"n":128,"o":27.14,"t":"2026-10-19T18:00:00Z","v":32907,"vw":27.171983},{"c":27.08,"h":27.15,"l":27.075,"n":73,"o":27.15,"t":"2026-10-19T18:15:00Z","v":11088,"vw":27.118872},{"c":27.12,"h":27.12,"l":27.09,"n":74,"o":27.09,"t":"2026-10-19T18:30:00Z","v":12644,"vw":27.111643},{"c":27.14,"h":27.15,"l":27.13,"n":58,"o":27.14,"t":"2026-10-19T18:45:00Z","v":6788,"vw":27.140867},{"c":27.115,"h":27.14,"l":27.1,"n":81,"o":27.13,"t":"2026-10-19T19:00:00Z","v":11319,"vw":27.113872},{"c":27.14,"h":27.15,"l":27.11,"n":90,"o":27.115,"t":"2026-10-19T19:15:00Z","v":13247,"vw":27.130834},{"c":27.17,"h":27.175,"l":27.13,"n":99,"o":27.13,"t":"2026-10-19T19:30:00Z","v":13950,"vw":27.139147},{"c":27.11,"h":27.16,"l":27.085,"n":174,"o":27.16,"t":"2026-10-19T19:45:00Z","v":28312,"vw":27.113016},{"c":27.12,"h":27.12,"l":27.11,"n":9,"o":27.11,"t":"2026-10-19T20:00:00Z","v":13297,"vw":27.119925},{"c":27.16,"h":27.16,"l":27.16,"n":1,"o":27.16,"t":"2026-10-19T20:15:00Z","v":500,"vw":27.16},{"c":27.2307,"h":27.2307,"l":27.2307,"n":1,"o":27.2307,"t":"2026-10-19T22:15:00Z","v":200,"vw":27.2307},{"c":27.16,"h":27.16,"l":27.16,"n":1,"o":27.16,"t":"2026-10-19T23:00:00Z","v":100,"vw":27.16},{"c":27.0776,"h":27.0776,"l":27.0776,"n":1,"o":27.0776,"t":"2026-10-19T23:45:00Z","v":350,"vw":27.0776},{"c":27,"h":27.19,"l":26.97,"n":56,"o":27.12,"t":"2026-10-20T08:00:00Z","v":8135,"vw":27.082821},{"c":26.98,"h":26.98,"l":26.98,"n":1,"o":26.98,"t":"2026-10-20T08:45:00Z","v":250,"vw":26.98},{"c":26.98,"h":26.98,"l":26.98,"n":1,"o":26.98,"t":"2026-10-20T09:00:00Z","v":240,"vw":26.98},{"c":26.97,"h":26.97,"l":26.93,"n":16,"o":26.93,"t":"2026-10-20T09:45:00Z","v":3364,"vw":26.947428},{"c":27.01,"h":27.01,"l":26.99,"n":30,"o":27,"t":"2026-10-20T10:15:00Z","v":1733,"vw":27.00234},{"c":27.02,"h":27.02,"l":27,"n":5,"o":27.001,"t":"2026-10-20T11:00:00Z","v":2194,"vw":27.011289},{"c":26.97,"h":26.97,"l":26.97,"n":3,"o":26.97,"t":"2026-10-20T11:45:00Z","v":1000,"vw":26.97},{"c":26.961,"h":26.961,"l":26.961,"n":1,"o":26.961,"t":"2026-10-20T13:15:00Z","v":200,"vw":26.961},{"c":27.03,"h":27.06,"l":26.915,"n":203,"o":26.94,"t":"2026-10-20T13:30:00Z","v":49223,"vw":26.972741},{"c":27.18,"h":27.18,"l":27.04,"n":80,"o":27.04,"t":"2026-10-20T13:45:00Z","v":13311,"vw":27.11179},{"c":27.5699,"h":27.5699,"l":27.2,"n":476,"o":27.2,"t":"2026-10-20T14:00:00Z","v":140043,"vw":27.462039},{"c":27.48,"h":27.6,"l":27.43,"n":187,"o":27.59,"t":"2026-10-20T14:15:00Z","v":38103,"vw":27.518986},{"c":27.56,"h":27.6,"l":27.46,"n":141,"o":27.49,"t":"2026-10-20T14:30:00Z","v":20222,"vw":27.540537},{"c":27.58,"h":27.62,"l":27.49,"n":134,"o":27.53,"t":"2026-10-20T14:45:00Z","v":42912,"vw":27.54104},{"c":27.28,"h":27.58,"l":27.23,"n":239,"o":27.58,"t":"2026-10-20T15:00:00Z","v":63328,"vw":27.369174},{"c":27.3,"h":27.36,"l":27.23,"n":185,"o":27.28,"t":"2026-10-20T15:15:00Z","v":54250,"vw":27.299156},{"c":27.31,"h":27.365,"l":27.28,"n":116,"o":27.33,"t":"2026-10-20T15:30:00Z","v":23627,"vw":27.314665},{"c":27.35,"h":27.35,"l":27.26,"n":82,"o":27.3,"t":"2026-10-20T15:45:00Z","v":14327,"vw":27.300531},{"c":27.33,"h":27.385,"l":27.28,"n":116,"o":27.355,"t":"2026-10-20T16:00:00Z","v":24232,"vw":27.333035},{"c":27.31,"h":27.345,"l":27.27,"n":111,"o":27.33,"t":"2026-10-20T16:15:00Z","v":27073,"vw":27.296229},{"c":27.34,"h":27.385,"l":27.34,"n":55,"o":27.35,"t":"2026-10-20T16:30:00Z","v":14183,"vw":27.365464},{"c":27.41,"h":27.43,"l":27.34,"n":78,"o":27.34,"t":"2026-10-20T16:45:00Z","v":18207,"vw":27.396824},{"c":27.42,"h":27.45,"l":27.38,"n":128,"o":27.41,"t":"2026-10-20T17:00:00Z","v":28521,"vw":27.405565},{"c":27.41,"h":27.43,"l":27.4,"n":44,"o":27.42,"t":"2026-10-20T17:15:00Z","v":6742,"vw":27.411006},{"c":27.43,"h":27.435,"l":27.39,"n":35,"o":27.4,"t":"2026-10-20T17:30:00Z","v":6572,"vw":27.414298},{"c":27.425,"h":27.455,"l":27.41,"n":79,"o":27.45,"t":"2026-10-20T17:45:00Z","v":9212,"vw":27.431225},{"c":27.38,"h":27.42,"l":27.38,"n":32,"o":27.42,"t":"2026-10-20T18:00:00Z","v":6927,"vw":27.39844},{"c":27.33,"h":27.38,"l":27.32,"n":35,"o":27.38,"t":"2026-10-20T18:15:00Z","v":8096,"vw":27.351272},{"c":27.31,"h":27.34,"l":27.31,"n":30,"o":27.335,"t":"2026-10-20T18:30:00Z","v":4771,"vw":27.331917},{"c":27.33,"h":27.335,"l":27.315,"n":32,"o":27.32,"t":"2026-10-20T18:45:00Z","v":4720,"vw":27.327094},{"c":27.32,"h":27.33,"l":27.32,"n":38,"o":27.33,"t":"2026-10-20T19:00:00Z","v":4774,"vw":27.326562},{"c":27.295,"h":27.33,"l":27.27,"n":84,"o":27.33,"t":"2026-10-20T19:15:00Z","v":10432,"vw":27.300759},{"c":27.345,"h":27.35,"l":27.285,"n":93,"o":27.285,"t":"2026-10-20T19:30:00Z","v":16023,"vw":27.326399},{"c":27.34,"h":27.365,"l":27.34,"n":151,"o":27.3401,"t":"2026-10-20T19:45:00Z","v":25070,"vw":27.348906},{"c":27.33,"h":27.35,"l":27.33,"n":8,"o":27.35,"t":"2026-10-20T20:00:00Z","v":1302,"vw":27.344336},{"c":27.43,"h":27.43,"l":27.42,"n":7,"o":27.43,"t":"2026-10-20T21:00:00Z","v":1090,"vw":27.428},{"c":27.5182,"h":27.5182,"l":27.46,"n":6,"o":27.47,"t":"2026-10-20T21:15:00Z","v":1102,"vw":27.474365},{"c":27.37,"h":27.39,"l":27.37,"n":10,"o":27.39,"t":"2026-10-20T21:30:00Z","v":11000,"vw":27.370818},{"c":27.53,"h":27.53,"l":27.52,"n":8,"o":27.52,"t":"2026-10-20T22:15:00Z","v":12070,"vw":27.525054},{"c":27.48,"h":27.486,"l":27.48,"n":2,"o":27.486,"t":"2026-10-20T22:30:00Z","v":3000,"vw":27.4824},{"c":27.47,"h":27.489,"l":27.47,"n":11,"o":27.48,"t":"2026-10-20T23:15:00Z","v":4965,"vw":27.474833},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-20T23:45:00Z","v":447,"vw":27.5},{"c":27.54,"h":27.56,"l":27.54,"n":3,"o":27.56,"t":"2026-10-21T08:00:00Z","v":969,"vw":27.552384},{"c":27.58,"h":27.58,"l":27.53,"n":18,"o":27.54,"t":"2026-10-21T08:15:00Z","v":1979,"vw":27.562677},{"c":27.62,"h":27.62,"l":27.57,"n":2,"o":27.57,"t":"2026-10-21T08:30:00Z","v":589,"vw":27.601324},{"c":27.69,"h":27.69,"l":27.69,"n":1,"o":27.69,"t":"2026-10-21T09:15:00Z","v":369,"vw":27.69},{"c":27.66,"h":27.7,"l":27.66,"n":2,"o":27.7,"t":"2026-10-21T09:30:00Z","v":440,"vw":27.68},{"c":27.6,"h":27.61,"l":27.6,"n":10,"o":27.61,"t":"2026-10-21T10:00:00Z","v":2073,"vw":27.609156},{"c":27.62,"h":27.63,"l":27.62,"n":2,"o":27.63,"t":"2026-10-21T10:45:00Z","v":440,"vw":27.625},{"c":27.63,"h":27.64,"l":27.63,"n":4,"o":27.64,"t":"2026-10-21T11:00:00Z","v":1060,"vw":27.635849},{"c":27.68,"h":27.68,"l":27.67,"n":3,"o":27.67,"t":"2026-10-21T11:30:00Z","v":775,"vw":27.672839},{"c":27.64,"h":27.64,"l":27.64,"n":1,"o":27.64,"t":"2026-10-21T11:45:00Z","v":220,"vw":27.64},{"c":27.6755,"h":27.68,"l":27.6755,"n":2,"o":27.68,"t":"2026-10-21T12:00:00Z","v":590,"vw":27.677178},{"c":27.67,"h":27.67,"l":27.67,"n":3,"o":27.67,"t":"2026-10-21T12:15:00Z","v":660,"vw":27.67},{"c":27.66,"h":27.66,"l":27.66,"n":2,"o":27.66,"t":"2026-10-21T12:45:00Z","v":534,"vw":27.66},{"c":27.76,"h":27.77,"l":27.75,"n":3,"o":27.75,"t":"2026-10-21T13:00:00Z","v":678,"vw":27.760265},{"c":27.73,"h":27.76,"l":27.73,"n":10,"o":27.76,"t":"2026-10-21T13:15:00Z","v":1181,"vw":27.745907},{"c":27.71,"h":27.73,"l":27.58,"n":334,"o":27.72,"t":"2026-10-21T13:30:00Z","v":60463,"vw":27.669746},{"c":27.76,"h":27.8099,"l":27.7,"n":248,"o":27.71,"t":"2026-10-21T13:45:00Z","v":44026,"vw":27.767888},{"c":27.79,"h":27.8051,"l":27.69,"n":181,"o":27.77,"t":"2026-10-21T14:00:00Z","v":43177,"vw":27.74889},{"c":27.78,"h":27.88,"l":27.765,"n":261,"o":27.785,"t":"2026-10-21T14:15:00Z","v":73644,"vw":27.834115},{"c":27.9,"h":27.92,"l":27.81,"n":327,"o":27.81,"t":"2026-10-21T14:30:00Z","v":99639,"vw":27.861976},{"c":28.02,"h":28.07,"l":27.885,"n":503,"o":27.91,"t":"2026-10-21T14:45:00Z","v":139429,"vw":27.998697},{"c":28.065,"h":28.1,"l":27.97,"n":264,"o":28.03,"t":"2026-10-21T15:00:00Z","v":68788,"vw":28.057092},{"c":27.97,"h":28.06,"l":27.95,"n":222,"o":28.05,"t":"2026-10-21T15:15:00Z","v":58051,"vw":28.01187},{"c":27.995,"h":28.06,"l":27.985,"n":711,"o":27.9991,"t":"2026-10-21T15:30:00Z","v":329434,"vw":28.026111},{"c":28.01,"h":28.025,"l":27.97,"n":110,"o":28,"t":"2026-10-21T15:45:00Z","v":25112,"vw":28.00016},{"c":28.035,"h":28.045,"l":28,"n":148,"o":28.015,"t":"2026-10-21T16:00:00Z","v":35317,"vw":28.016113},{"c":28.07,"h":28.075,"l":28.04,"n":90,"o":28.04,"t":"2026-10-21T16:15:00Z","v":15460,"vw":28.061741},{"c":28.069,"h":28.145,"l":28.04,"n":439,"o":28.08,"t":"2026-10-21T16:30:00Z","v":129589,"vw":28.100449},{"c":28.025,"h":28.07,"l":28.01,"n":208,"o":28.06,"t":"2026-10-21T16:45:00Z","v":50391,"vw":28.044832},{"c":27.975,"h":28.02,"l":27.96,"n":61,"o":28.02,"t":"2026-10-21T17:00:00Z","v":11847,"vw":27.984706},{"c":28.02,"h":28.02,"l":27.97,"n":63,"o":27.97,"t":"2026-10-21T17:15:00Z","v":17196,"vw":28.000408},{"c":28.03,"h":28.0699,"l":28.02,"n":57,"o":28.02,"t":"2026-10-21T17:30:00Z","v":11484,"vw":28.044016},{"c":28.07,"h":28.07,"l":28.04,"n":93,"o":28.04,"t":"2026-10-21T17:45:00Z","v":14309,"vw":28.051008},{"c":28.075,"h":28.079,"l":28.05,"n":66,"o":28.05,"t":"2026-10-21T18:00:00Z","v":11919,"vw":28.066458},{"c":28.08,"h":28.12,"l":28.05,"n":132,"o":28.07,"t":"2026-10-21T18:15:00Z","v":40001,"vw":28.096866},{"c":28.07,"h":28.09,"l":28.07,"n":102,"o":28.085,"t":"2026-10-21T18:30:00Z","v":23114,"vw":28.077498},{"c":27.975,"h":28.065,"l":27.97,"n":179,"o":28.065,"t":"2026-10-21T18:45:00Z","v":43154,"vw":28.006176},{"c":27.94,"h":27.96,"l":27.8823,"n":145,"o":27.96,"t":"2026-10-21T19:00:00Z","v":38462,"vw":27.920317},{"c":27.97,"h":27.98,"l":27.9387,"n":132,"o":27.95,"t":"2026-10-21T19:15:00Z","v":41932,"vw":27.956096},{"c":28.005,"h":28.03,"l":27.99,"n":99,"o":27.99,"t":"2026-10-21T19:30:00Z","v":19092,"vw":28.016919},{"c":28,"h":28.025,"l":28,"n":160,"o":28,"t":"2026-10-21T19:45:00Z","v":48522,"vw":28.012678},{"c":28,"h":28,"l":28,"n":8,"o":28,"t":"2026-10-21T20:00:00Z","v":947,"vw":28},{"c":28.04,"h":28.04,"l":28.04,"n":1,"o":28.04,"t":"2026-10-21T20:45:00Z","v":610,"vw":28.04},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-10-21T22:00:00Z","v":300,"vw":28.1},{"c":27.9933,"h":27.9933,"l":27.9933,"n":1,"o":27.9933,"t":"2026-10-21T22:45:00Z","v":100,"vw":27.9933},{"c":27.9643,"h":27.9643,"l":27.9643,"n":1,"o":27.9643,"t":"2026-10-21T23:00:00Z","v":126,"vw":27.9643},{"c":27.95,"h":27.95,"l":27.95,"n":3,"o":27.95,"t":"2026-10-21T23:30:00Z","v":500,"vw":27.95},{"c":27.25,"h":27.44,"l":27.25,"n":22,"o":27.44,"t":"2026-10-22T08:00:00Z","v":2808,"vw":27.354155},{"c":27.12,"h":27.12,"l":27.12,"n":7,"o":27.12,"t":"2026-10-22T09:15:00Z","v":366,"vw":27.12},{"c":27.07,"h":27.07,"l":27.07,"n":2,"o":27.07,"t":"2026-10-22T09:30:00Z","v":358,"vw":27.07},{"c":27.15,"h":27.16,"l":27.13,"n":7,"o":27.16,"t":"2026-10-22T10:00:00Z","v":2520,"vw":27.142857},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-10-22T10:15:00Z","v":1200,"vw":27.15},{"c":27.18,"h":27.18,"l":27.18,"n":1,"o":27.18,"t":"2026-10-22T10:30:00Z","v":360,"vw":27.18},{"c":27.15,"h":27.16,"l":27.15,"n":43,"o":27.16,"t":"2026-10-22T10:45:00Z","v":20523,"vw":27.150362},{"c":27.1695,"h":27.1695,"l":27.1695,"n":6,"o":27.1695,"t":"2026-10-22T11:00:00Z","v":139,"vw":27.1695},{"c":27.1,"h":27.1,"l":27.1,"n":1,"o":27.1,"t":"2026-10-22T11:15:00Z","v":3000,"vw":27.1},{"c":27.1,"h":27.1,"l":27.1,"n":42,"o":27.1,"t":"2026-10-22T12:15:00Z","v":2439,"vw":27.1},{"c":27.01,"h":27.04,"l":27.01,"n":6,"o":27.04,"t":"2026-10-22T13:00:00Z","v":661,"vw":27.032382},{"c":27.1,"h":27.1,"l":27.08,"n":49,"o":27.08,"t":"2026-10-22T13:15:00Z","v":16250,"vw":27.091775},{"c":27.06,"h":27.17,"l":26.995,"n":872,"o":27.09,"t":"2026-10-22T13:30:00Z","v":267012,"vw":27.063089},{"c":27.06,"h":27.085,"l":26.93,"n":319,"o":27.04,"t":"2026-10-22T13:45:00Z","v":63609,"vw":27.007851},{"c":27.05,"h":27.1,"l":27,"n":118,"o":27.08,"t":"2026-10-22T14:00:00Z","v":28179,"vw":27.045676},{"c":27.05,"h":27.085,"l":27.01,"n":117,"o":27.025,"t":"2026-10-22T14:15:00Z","v":17792,"vw":27.05932},{"c":27.12,"h":27.12,"l":27.02,"n":163,"o":27.045,"t":"2026-10-22T14:30:00Z","v":32653,"vw":27.060987},{"c":27.11,"h":27.13,"l":27.07,"n":126,"o":27.125,"t":"2026-10-22T14:45:00Z","v":25264,"vw":27.096471},{"c":26.97,"h":27.11,"l":26.93,"n":203,"o":27.1,"t":"2026-10-22T15:00:00Z","v":32825,"vw":26.989322},{"c":26.9901,"h":27.035,"l":26.96,"n":109,"o":26.98,"t":"2026-10-22T15:15:00Z","v":21856,"vw":27.011688},{"c":27,"h":27.0381,"l":26.97,"n":104,"o":26.99,"t":"2026-10-22T15:30:00Z","v":31445,"vw":27.002131},{"c":27.04,"h":27.045,"l":26.97,"n":75,"o":26.98,"t":"2026-10-22T15:45:00Z","v":19417,"vw":27.003663},{"c":27.01,"h":27.06,"l":27,"n":87,"o":27.06,"t":"2026-10-22T16:00:00Z","v":15294,"vw":27.027338},{"c":27.02,"h":27.0403,"l":27.01,"n":67,"o":27.02,"t":"2026-10-22T16:15:00Z","v":19351,"vw":27.027214},{"c":26.945,"h":27.01,"l":26.945,"n":64,"o":27.01,"t":"2026-10-22T16:30:00Z","v":9745,"vw":26.974123},{"c":26.91,"h":26.94,"l":26.78,"n":210,"o":26.94,"t":"2026-10-22T16:45:00Z","v":49432,"vw":26.846068},{"c":26.86,"h":26.91,"l":26.86,"n":72,"o":26.9,"t":"2026-10-22T17:00:00Z","v":12381,"vw":26.880531},{"c":26.94,"h":26.96,"l":26.87,"n":83,"o":26.88,"t":"2026-10-22T17:15:00Z","v":20298,"vw":26.917271},{"c":26.92,"h":26.935,"l":26.88,"n":94,"o":26.93,"t":"2026-10-22T17:30:00Z","v":25427,"vw":26.912732},{"c":26.88,"h":26.92,"l":26.88,"n":71,"o":26.92,"t":"2026-10-22T17:45:00Z","v":6742,"vw":26.905316},{"c":26.845,"h":26.88,"l":26.821,"n":165,"o":26.88,"t":"2026-10-22T18:00:00Z","v":44803,"vw":26.836284},{"c":26.86,"h":26.89,"l":26.85,"n":148,"o":26.85,"t":"2026-10-22T18:15:00Z","v":24723,"vw":26.875498},{"c":26.905,"h":26.905,"l":26.87,"n":113,"o":26.87,"t":"2026-10-22T18:30:00Z","v":13203,"vw":26.884265},{"c":26.925,"h":26.95,"l":26.92,"n":51,"o":26.93,"t":"2026-10-22T18:45:00Z","v":5806,"vw":26.931069},{"c":26.94,"h":26.947,"l":26.895,"n":95,"o":26.94,"t":"2026-10-22T19:00:00Z","v":17777,"vw":26.924992},{"c":26.975,"h":26.985,"l":26.915,"n":80,"o":26.92,"t":"2026-10-22T19:15:00Z","v":15107,"vw":26.955937},{"c":26.94,"h":26.99,"l":26.935,"n":205,"o":26.98,"t":"2026-10-22T19:30:00Z","v":27976,"vw":26.952373},{"c":26.97,"h":27,"l":26.92,"n":385,"o":26.94,"t":"2026-10-22T19:45:00Z","v":92385,"vw":26.974105},{"c":26.95,"h":26.98,"l":26.95,"n":36,"o":26.97,"t":"2026-10-22T20:00:00Z","v":5454,"vw":26.961093},{"c":26.91,"h":26.91,"l":26.91,"n":3,"o":26.91,"t":"2026-10-22T20:30:00Z","v":702,"vw":26.91},{"c":26.9,"h":26.9,"l":26.9,"n":1,"o":26.9,"t":"2026-10-22T20:45:00Z","v":100,"vw":26.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.415441615908023,"strike":34.69116768183954,"iv":0.7753249510904612,"gamma":0.039679663513520994,"theta":-0.0240455706650699,"vega":0.017664565513172123,"rho":0.0028010055576767035,"breakevenPct":30.507841255567158},{"delta":0.2,"premium":0.41513293976446963,"strike":30.913526058488745,"iv":0.5241870461463423,"gamma":0.07030806102405417,"theta":-0.019752803761535605,"vega":0.021180338671962583,"rho":0.0038122488555659916,"breakevenPct":16.4634163503837},{"delta":0.25,"premium":0.5508435172139861,"strike":30.138037044491508,"iv":0.5222455808268667,"gamma":0.08006352704777728,"theta":-0.022339557784001134,"vega":0.02399838733752915,"rho":0.00477028465039659,"breakevenPct":14.0850578502063},{"delta":0.3,"premium":0.5831873571972581,"strike":28.936785986290936,"iv":0.42539162223914695,"gamma":0.10737242955064738,"theta":-0.020129855293221626,"vega":0.026233891850723532,"rho":0.005768635130451895,"breakevenPct":9.739677856833445},{"delta":0.35,"premium":0.783111195734958,"strike":28.555978674790556,"iv":0.45425681645087584,"gamma":0.106001523229246,"theta":-0.022719345011424218,"vega":0.02764287890327494,"rho":0.006683208797691273,"breakevenPct":9.067248589314184},{"delta":0.4,"premium":0.9830350342726581,"strike":28.175171363290175,"iv":0.48312201066260474,"gamma":0.10463061690784463,"theta":-0.02530883472962681,"vega":0.02905186595582635,"rho":0.007597782464930651,"breakevenPct":8.394819321794923},{"delta":0.45,"premium":1.1615384615384616,"strike":27.733727810650887,"iv":0.48822544378698224,"gamma":0.10634319526627219,"theta":-0.026260355029585798,"vega":0.029833136094674556,"rho":0.008523586082971187,"breakevenPct":7.417346736763381},{"delta":0.5,"premium":1.3217948717948718,"strike":27.240631163708088,"iv":0.4730873767258383,"gamma":0.11068244575936884,"theta":-0.025816568047337278,"vega":0.030079684418145958,"rho":0.009458955955397894,"breakevenPct":6.180022436813973},{"delta":0.55,"premium":1.5198929527207852,"strike":26.77163247100803,"iv":0.4655173059768064,"gamma":0.11136128456735057,"theta":-0.025325958965209634,"vega":0.02981177520071365,"rho":0.010370921571817451,"breakevenPct":5.172956965534624},{"delta":0.6,"premium":1.7540588760035682,"strike":26.325602140945584,"iv":0.4651604817127565,"gamma":0.10855129348795718,"theta":-0.024790722569134702,"vega":0.029053523639607493,"rho":0.011260580006730192,"breakevenPct":4.385356940331428},{"delta":0.65,"premium":2.0604927007299274,"strike":25.835766423357665,"iv":0.4769711678832117,"gamma":0.10257481751824815,"theta":-0.024580656934306572,"vega":0.028023722627737224,"rho":0.012098736581412752,"breakevenPct":3.70356551705425},{"delta":0.7,"premium":2.5623175182481748,"strike":25.22749391727494,"iv":0.5216791970802919,"gamma":0.08803710462287107,"theta":-0.025249756690997566,"vega":0.026259732360097328,"rho":0.012797647385843334,"breakevenPct":3.307849202688164},{"delta":0.75,"premium":2.9868553811659195,"strike":24.64910313901345,"iv":0.5325751121076233,"gamma":0.07782780269058297,"theta":-0.023780605381165918,"vega":0.02388060538116592,"rho":0.01354948432598509,"breakevenPct":2.735905279477226},{"delta":0.8,"premium":3.3652186098654715,"strike":24.088565022421523,"iv":0.5232701793721973,"gamma":0.07020448430493273,"theta":-0.021033968609865464,"vega":0.021133968609865467,"rho":0.014332941673085282,"breakevenPct":2.0586752129628154},{"delta":0.85,"premium":5.114754098360655,"strike":22.316939890710383,"iv":0.7169349726775955,"gamma":0.04302295081967214,"theta":-0.023675409836065572,"vega":0.01758743169398907,"rho":0.014059920315013338,"breakevenPct":1.9765575801897353},{"delta":0.9,"premium":7.060101010101011,"strike":20.252525252525253,"iv":0.8776020202020202,"gamma":0.026416161616161615,"theta":-0.021927272727272726,"vega":0.01327979797979798,"rho":0.013611241747819037,"breakevenPct":1.5339266268634386}],"put":[{"delta":0.1,"premium":0.43135766902649714,"strike":19.254306761059887,"iv":1.0577634720912419,"gamma":0.021954513827677758,"theta":-0.02382426645179492,"vega":0.013297651900075678,"rho":-0.0025306477720148427,"breakevenPct":30.026211553779223},{"delta":0.15,"premium":0.45561300448515896,"strike":22.387739910296823,"iv":0.7083216795551168,"gamma":0.04396079395659025,"theta":-0.02096890687057165,"vega":0.017670590679488226,"rho":-0.0036671920595622615,"breakevenPct":18.46792971817226},{"delta":0.2,"premium":0.5619845877034996,"strike":23.6849229385175,"iv":0.6086827163180306,"gamma":0.06045727829043617,"theta":-0.02148620292704527,"vega":0.02111319162652438,"rho":-0.004844088923887614,"breakevenPct":14.041121372438663},{"delta":0.25,"premium":0.4679303278688524,"strike":25.209016393442624,"iv":0.38595532786885245,"gamma":0.10734918032786885,"theta":-0.015068852459016393,"vega":0.023807786885245902,"rho":-0.005920905892067554,"breakevenPct":8.025702358461812},{"delta":0.3,"premium":0.6011270491803279,"strike":25.618852459016395,"iv":0.38665204918032786,"gamma":0.11685737704918034,"theta":-0.01638032786885246,"vega":0.025979918032786885,"rho":-0.0071145917409091795,"breakevenPct":6.997303309159603},{"delta":0.35,"premium":0.7388679245283019,"strike":26.026415094339622,"iv":0.38791811320754715,"gamma":0.12575811320754718,"theta":-0.017660754716981135,"vega":0.02805811320754717,"rho":-0.00831083913362792,"breakevenPct":5.99424843936312},{"delta":0.4,"premium":0.9369811320754718,"strike":26.40377358490566,"iv":0.39674830188679244,"gamma":0.12658830188679246,"theta":-0.018528679245283022,"vega":0.028888301886792454,"rho":-0.009541118466428331,"breakevenPct":5.327909097285541},{"delta":0.45,"premium":1.1350943396226416,"strike":26.7811320754717,"iv":0.40557849056603773,"gamma":0.12741849056603774,"theta":-0.019396603773584906,"vega":0.029718490566037738,"rho":-0.010771397799228742,"breakevenPct":4.661569755207964},{"delta":0.5,"premium":1.3398832684824902,"strike":27.163424124513618,"iv":0.4087225680933852,"gamma":0.12778560311284048,"theta":-0.019605836575875488,"vega":0.03002023346303502,"rho":-0.012006281750760973,"breakevenPct":4.001706854902864},{"delta":0.55,"premium":1.5538910505836576,"strike":27.55252918287938,"iv":0.40401439688715957,"gamma":0.12751322957198444,"theta":-0.01890544747081712,"vega":0.029592217898832686,"rho":-0.01324752446149429,"breakevenPct":3.3507876122835656},{"delta":0.6,"premium":1.7678988326848244,"strike":27.941634241245136,"iv":0.3993062256809339,"gamma":0.12724085603112842,"theta":-0.018205058365758756,"vega":0.02916420233463035,"rho":-0.014488767172227605,"breakevenPct":2.6998683696642685},{"delta":0.65,"premium":2.2719225888324868,"strike":28.539340101522843,"iv":0.4339267766497462,"gamma":0.11296142131979696,"theta":-0.018693274111675127,"vega":0.027913451776649747,"rho":-0.015935910752968963,"breakevenPct":2.3516077595154057},{"delta":0.7,"premium":2.7673892100192674,"strike":29.13198458574181,"iv":0.4600084778420039,"gamma":0.09907100192678228,"theta":-0.018474084778420042,"vega":0.026226878612716765,"rho":-0.01737694696035662,"breakevenPct":1.9903517631132197},{"delta":0.75,"premium":3.104576107899807,"strike":29.613680154142582,"iv":0.44507591522157997,"gamma":0.09276078998073217,"theta":-0.0158247591522158,"vega":0.023770231213872832,"rho":-0.018705525182169187,"breakevenPct":1.4531448095064103},{"delta":0.8,"premium":3.8810567010309285,"strike":30.510309278350515,"iv":0.4679711340206186,"gamma":0.08104896907216494,"theta":-0.014176288659793815,"vega":0.02111958762886598,"rho":-0.020374108100227495,"breakevenPct":1.0064959950944654},{"delta":0.85,"premium":5.075000000000018,"strike":31.785714285714302,"iv":0.5214071428571445,"gamma":0.06074285714285697,"theta":-0.012917857142857193,"vega":0.017678571428571432,"rho":-0.022358772665739737,"breakevenPct":0.7036643653744026}]},"raw":{"call":[{"delta":0.15,"premium":0.415441615908023,"strike":34.69116768183954,"iv":0.7753249510904612,"gamma":0.039679663513520994,"theta":-0.0240455706650699,"vega":0.017664565513172123,"rho":0.0028010055576767035,"breakevenPct":30.507841255567158},{"delta":0.2,"premium":0.41513293976446963,"strike":30.913526058488745,"iv":0.5241870461463423,"gamma":0.07030806102405417,"theta":-0.019752803761535605,"vega":0.021180338671962583,"rho":0.0038122488555659916,"breakevenPct":16.4634163503837},{"delta":0.25,"premium":0.5508435172139861,"strike":30.138037044491508,"iv":0.5222455808268667,"gamma":0.08006352704777728,"theta":-0.022339557784001134,"vega":0.02399838733752915,"rho":0.00477028465039659,"breakevenPct":14.0850578502063},{"delta":0.3,"premium":0.5831873571972581,"strike":28.936785986290936,"iv":0.42539162223914695,"gamma":0.10737242955064738,"theta":-0.020129855293221626,"vega":0.026233891850723532,"rho":0.005768635130451895,"breakevenPct":9.739677856833445},{"delta":0.35,"premium":0.783111195734958,"strike":28.555978674790556,"iv":0.45425681645087584,"gamma":0.106001523229246,"theta":-0.022719345011424218,"vega":0.02764287890327494,"rho":0.006683208797691273,"breakevenPct":9.067248589314184},{"delta":0.4,"premium":0.9830350342726581,"strike":28.175171363290175,"iv":0.48312201066260474,"gamma":0.10463061690784463,"theta":-0.02530883472962681,"vega":0.02905186595582635,"rho":0.007597782464930651,"breakevenPct":8.394819321794923},{"delta":0.45,"premium":1.1615384615384616,"strike":27.733727810650887,"iv":0.48822544378698224,"gamma":0.10634319526627219,"theta":-0.026260355029585798,"vega":0.029833136094674556,"rho":0.008523586082971187,"breakevenPct":7.417346736763381},{"delta":0.5,"premium":1.3217948717948718,"strike":27.240631163708088,"iv":0.4730873767258383,"gamma":0.11068244575936884,"theta":-0.025816568047337278,"vega":0.030079684418145958,"rho":0.009458955955397894,"breakevenPct":6.180022436813973},{"delta":0.55,"premium":1.5198929527207852,"strike":26.77163247100803,"iv":0.4655173059768064,"gamma":0.11136128456735057,"theta":-0.025325958965209634,"vega":0.02981177520071365,"rho":0.010370921571817451,"breakevenPct":5.172956965534624},{"delta":0.6,"premium":1.7540588760035682,"strike":26.325602140945584,"iv":0.4651604817127565,"gamma":0.10855129348795718,"theta":-0.024790722569134702,"vega":0.029053523639607493,"rho":0.011260580006730192,"breakevenPct":4.385356940331428},{"delta":0.65,"premium":2.0604927007299274,"strike":25.835766423357665,"iv":0.4769711678832117,"gamma":0.10257481751824815,"theta":-0.024580656934306572,"vega":0.028023722627737224,"rho":0.012098736581412752,"breakevenPct":3.70356551705425},{"delta":0.7,"premium":2.5623175182481748,"strike":25.22749391727494,"iv":0.5216791970802919,"gamma":0.08803710462287107,"theta":-0.025249756690997566,"vega":0.026259732360097328,"rho":0.012797647385843334,"breakevenPct":3.307849202688164},{"delta":0.75,"premium":2.9868553811659195,"strike":24.64910313901345,"iv":0.5325751121076233,"gamma":0.07782780269058297,"theta":-0.023780605381165918,"vega":0.02388060538116592,"rho":0.01354948432598509,"breakevenPct":2.735905279477226},{"delta":0.8,"premium":3.3652186098654715,"strike":24.088565022421523,"iv":0.5232701793721973,"gamma":0.07020448430493273,"theta":-0.021033968609865464,"vega":0.021133968609865467,"rho":0.014332941673085282,"breakevenPct":2.0586752129628154},{"delta":0.85,"premium":5.114754098360655,"strike":22.316939890710383,"iv":0.7169349726775955,"gamma":0.04302295081967214,"theta":-0.023675409836065572,"vega":0.01758743169398907,"rho":0.014059920315013338,"breakevenPct":1.9765575801897353},{"delta":0.9,"premium":7.060101010101011,"strike":20.252525252525253,"iv":0.8776020202020202,"gamma":0.026416161616161615,"theta":-0.021927272727272726,"vega":0.01327979797979798,"rho":0.013611241747819037,"breakevenPct":1.5339266268634386}],"put":[{"delta":0.1,"premium":0.43135766902649714,"strike":19.254306761059887,"iv":1.0577634720912419,"gamma":0.021954513827677758,"theta":-0.02382426645179492,"vega":0.013297651900075678,"rho":-0.0025306477720148427,"breakevenPct":30.026211553779223},{"delta":0.15,"premium":0.45561300448515896,"strike":22.387739910296823,"iv":0.7083216795551168,"gamma":0.04396079395659025,"theta":-0.02096890687057165,"vega":0.017670590679488226,"rho":-0.0036671920595622615,"breakevenPct":18.46792971817226},{"delta":0.2,"premium":0.5619845877034996,"strike":23.6849229385175,"iv":0.6086827163180306,"gamma":0.06045727829043617,"theta":-0.02148620292704527,"vega":0.02111319162652438,"rho":-0.004844088923887614,"breakevenPct":14.041121372438663},{"delta":0.25,"premium":0.4679303278688524,"strike":25.209016393442624,"iv":0.38595532786885245,"gamma":0.10734918032786885,"theta":-0.015068852459016393,"vega":0.023807786885245902,"rho":-0.005920905892067554,"breakevenPct":8.025702358461812},{"delta":0.3,"premium":0.6011270491803279,"strike":25.618852459016395,"iv":0.38665204918032786,"gamma":0.11685737704918034,"theta":-0.01638032786885246,"vega":0.025979918032786885,"rho":-0.0071145917409091795,"breakevenPct":6.997303309159603},{"delta":0.35,"premium":0.7388679245283019,"strike":26.026415094339622,"iv":0.38791811320754715,"gamma":0.12575811320754718,"theta":-0.017660754716981135,"vega":0.02805811320754717,"rho":-0.00831083913362792,"breakevenPct":5.99424843936312},{"delta":0.4,"premium":0.9369811320754718,"strike":26.40377358490566,"iv":0.39674830188679244,"gamma":0.12658830188679246,"theta":-0.018528679245283022,"vega":0.028888301886792454,"rho":-0.009541118466428331,"breakevenPct":5.327909097285541},{"delta":0.45,"premium":1.1350943396226416,"strike":26.7811320754717,"iv":0.40557849056603773,"gamma":0.12741849056603774,"theta":-0.019396603773584906,"vega":0.029718490566037738,"rho":-0.010771397799228742,"breakevenPct":4.661569755207964},{"delta":0.5,"premium":1.3398832684824902,"strike":27.163424124513618,"iv":0.4087225680933852,"gamma":0.12778560311284048,"theta":-0.019605836575875488,"vega":0.03002023346303502,"rho":-0.012006281750760973,"breakevenPct":4.001706854902864},{"delta":0.55,"premium":1.5538910505836576,"strike":27.55252918287938,"iv":0.40401439688715957,"gamma":0.12751322957198444,"theta":-0.01890544747081712,"vega":0.029592217898832686,"rho":-0.01324752446149429,"breakevenPct":3.3507876122835656},{"delta":0.6,"premium":1.7678988326848244,"strike":27.941634241245136,"iv":0.3993062256809339,"gamma":0.12724085603112842,"theta":-0.018205058365758756,"vega":0.02916420233463035,"rho":-0.014488767172227605,"breakevenPct":2.6998683696642685},{"delta":0.65,"premium":2.2719225888324868,"strike":28.539340101522843,"iv":0.4339267766497462,"gamma":0.11296142131979696,"theta":-0.018693274111675127,"vega":0.027913451776649747,"rho":-0.015935910752968963,"breakevenPct":2.3516077595154057},{"delta":0.7,"premium":2.7673892100192674,"strike":29.13198458574181,"iv":0.4600084778420039,"gamma":0.09907100192678228,"theta":-0.018474084778420042,"vega":0.026226878612716765,"rho":-0.01737694696035662,"breakevenPct":1.9903517631132197},{"delta":0.75,"premium":3.104576107899807,"strike":29.613680154142582,"iv":0.44507591522157997,"gamma":0.09276078998073217,"theta":-0.0158247591522158,"vega":0.023770231213872832,"rho":-0.018705525182169187,"breakevenPct":1.4531448095064103},{"delta":0.8,"premium":3.8810567010309285,"strike":30.510309278350515,"iv":0.4679711340206186,"gamma":0.08104896907216494,"theta":-0.014176288659793815,"vega":0.02111958762886598,"rho":-0.020374108100227495,"breakevenPct":1.0064959950944654},{"delta":0.85,"premium":5.075000000000018,"strike":31.785714285714302,"iv":0.5214071428571445,"gamma":0.06074285714285697,"theta":-0.012917857142857193,"vega":0.017678571428571432,"rho":-0.022358772665739737,"breakevenPct":0.7036643653744026}]}},"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"}}