{"symbol":"BBT","url":"https://intraalpha.com/companies/BBT","capturedAt":"2026-10-23T02:22:24.605Z","state":"ready","quote":{"symbol":"BBT","last_price":29.95,"prev_close":28,"regular_close":29.95,"change":1.95,"change_pct":6.9643,"regular_change":1.95,"regular_change_pct":6.9643,"extended_change":0,"extended_change_pct":0,"bid":21.78,"ask":30,"bid_size":1000,"ask_size":9000,"volume":2907553,"vwap":29.463253,"open":27.76,"high":29.95,"low":27.59,"close":29.95,"trade_count":26731,"last_trade_at":"2026-10-22T23:00:00.002777775Z","last_quote_at":"2026-10-23T00:00:00.203540314Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:22.134597409-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BBT","fetched_at":"2026-10-23T02:22:24.206817+00:00","name":"Beacon Financial Corporation","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Beacon Financial Corporation is the bank holding company for Beacon Bank & Trust that provides various banking solutions in New England and New York, the United States. The company is headquartered in Boston, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2346851000,"ebitda":null,"pe_ratio":7.57,"peg_ratio":2.605,"book_value":30.3,"dividend_per_share":1.29,"dividend_yield":0.0462,"eps":3.7,"revenue_ttm":759496000,"gross_profit_ttm":759496000,"profit_margin":0.21,"operating_margin_ttm":0.461,"return_on_assets_ttm":0.0095,"return_on_equity_ttm":0.0842,"quarterly_earnings_growth":2.11,"quarterly_revenue_growth":1.445,"analyst_target_price":34,"analyst_number":2,"beta":0.916,"fifty_two_week_high":32.72,"fifty_two_week_low":21.82,"fifty_day_ma":29.81,"two_hundred_day_ma":29.81,"shares_outstanding":83816000,"forward_pe":8.21,"price_to_sales":3.09,"price_to_book":0.921,"ev_to_revenue":4.144,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:24.206817+00:00"},"optionObservedAt":"2026-10-22T19:55:09.675Z","bars":[{"c":27.6,"h":27.66,"l":27.51,"n":38,"o":27.57,"t":"2026-10-16T13:30:00Z","v":17481,"vw":27.572844},{"c":27.79,"h":27.86,"l":27.665,"n":167,"o":27.67,"t":"2026-10-16T13:35:00Z","v":6174,"vw":27.771334},{"c":27.805,"h":27.84,"l":27.76,"n":61,"o":27.83,"t":"2026-10-16T13:40:00Z","v":2321,"vw":27.795534},{"c":27.77,"h":27.81,"l":27.77,"n":58,"o":27.81,"t":"2026-10-16T13:45:00Z","v":2056,"vw":27.792842},{"c":27.75,"h":27.81,"l":27.71,"n":212,"o":27.76,"t":"2026-10-16T13:50:00Z","v":10178,"vw":27.742432},{"c":27.71,"h":27.77,"l":27.71,"n":82,"o":27.74,"t":"2026-10-16T13:55:00Z","v":3157,"vw":27.752369},{"c":27.64,"h":27.72,"l":27.64,"n":132,"o":27.7,"t":"2026-10-16T14:00:00Z","v":4992,"vw":27.681649},{"c":27.69,"h":27.745,"l":27.645,"n":193,"o":27.645,"t":"2026-10-16T14:05:00Z","v":11407,"vw":27.689244},{"c":27.645,"h":27.71,"l":27.64,"n":113,"o":27.69,"t":"2026-10-16T14:10:00Z","v":3695,"vw":27.68769},{"c":27.72,"h":27.74,"l":27.66,"n":123,"o":27.67,"t":"2026-10-16T14:15:00Z","v":6320,"vw":27.69291},{"c":27.77,"h":27.81,"l":27.76,"n":142,"o":27.79,"t":"2026-10-16T14:20:00Z","v":5696,"vw":27.789277},{"c":27.805,"h":27.805,"l":27.77,"n":121,"o":27.795,"t":"2026-10-16T14:25:00Z","v":4363,"vw":27.782962},{"c":27.78,"h":27.795,"l":27.75,"n":65,"o":27.79,"t":"2026-10-16T14:30:00Z","v":3012,"vw":27.779859},{"c":27.765,"h":27.78,"l":27.75,"n":130,"o":27.77,"t":"2026-10-16T14:35:00Z","v":5225,"vw":27.766055},{"c":27.74,"h":27.765,"l":27.74,"n":82,"o":27.76,"t":"2026-10-16T14:40:00Z","v":2447,"vw":27.750625},{"c":27.73,"h":27.76,"l":27.72,"n":57,"o":27.735,"t":"2026-10-16T14:45:00Z","v":1965,"vw":27.739522},{"c":27.72,"h":27.73,"l":27.705,"n":83,"o":27.73,"t":"2026-10-16T14:50:00Z","v":4337,"vw":27.716775},{"c":27.73,"h":27.75,"l":27.73,"n":140,"o":27.73,"t":"2026-10-16T14:55:00Z","v":5242,"vw":27.740443},{"c":27.77,"h":27.78,"l":27.745,"n":141,"o":27.745,"t":"2026-10-16T15:00:00Z","v":5872,"vw":27.759443},{"c":27.8,"h":27.83,"l":27.78,"n":206,"o":27.78,"t":"2026-10-16T15:05:00Z","v":6045,"vw":27.804854},{"c":27.8,"h":27.82,"l":27.79,"n":78,"o":27.81,"t":"2026-10-16T15:10:00Z","v":3878,"vw":27.806817},{"c":27.76,"h":27.81,"l":27.76,"n":123,"o":27.81,"t":"2026-10-16T15:15:00Z","v":4314,"vw":27.777376},{"c":27.75,"h":27.7853,"l":27.74,"n":99,"o":27.7853,"t":"2026-10-16T15:20:00Z","v":3603,"vw":27.759347},{"c":27.69,"h":27.75,"l":27.69,"n":64,"o":27.75,"t":"2026-10-16T15:25:00Z","v":2986,"vw":27.717343},{"c":27.71,"h":27.72,"l":27.705,"n":78,"o":27.705,"t":"2026-10-16T15:30:00Z","v":4161,"vw":27.715312},{"c":27.69,"h":27.73,"l":27.67,"n":113,"o":27.71,"t":"2026-10-16T15:35:00Z","v":6433,"vw":27.697772},{"c":27.665,"h":27.67,"l":27.665,"n":26,"o":27.67,"t":"2026-10-16T15:40:00Z","v":986,"vw":27.669351},{"c":27.64,"h":27.665,"l":27.635,"n":121,"o":27.665,"t":"2026-10-16T15:45:00Z","v":6552,"vw":27.647757},{"c":27.63,"h":27.65,"l":27.63,"n":87,"o":27.645,"t":"2026-10-16T15:50:00Z","v":4349,"vw":27.639343},{"c":27.65,"h":27.65,"l":27.62,"n":66,"o":27.635,"t":"2026-10-16T15:55:00Z","v":2005,"vw":27.630422},{"c":27.605,"h":27.62,"l":27.6,"n":63,"o":27.62,"t":"2026-10-16T16:00:00Z","v":1889,"vw":27.608619},{"c":27.585,"h":27.61,"l":27.585,"n":61,"o":27.61,"t":"2026-10-16T16:05:00Z","v":2450,"vw":27.597563},{"c":27.52,"h":27.57,"l":27.52,"n":75,"o":27.57,"t":"2026-10-16T16:10:00Z","v":2641,"vw":27.547861},{"c":27.505,"h":27.53,"l":27.5,"n":68,"o":27.515,"t":"2026-10-16T16:15:00Z","v":3167,"vw":27.512443},{"c":27.51,"h":27.51,"l":27.5,"n":89,"o":27.5,"t":"2026-10-16T16:20:00Z","v":2670,"vw":27.505606},{"c":27.53,"h":27.53,"l":27.52,"n":96,"o":27.52,"t":"2026-10-16T16:25:00Z","v":3612,"vw":27.525085},{"c":27.53,"h":27.545,"l":27.53,"n":63,"o":27.53,"t":"2026-10-16T16:30:00Z","v":2326,"vw":27.533954},{"c":27.535,"h":27.545,"l":27.51,"n":121,"o":27.51,"t":"2026-10-16T16:35:00Z","v":4648,"vw":27.531688},{"c":27.54,"h":27.54,"l":27.535,"n":30,"o":27.535,"t":"2026-10-16T16:40:00Z","v":979,"vw":27.539148},{"c":27.49,"h":27.535,"l":27.48,"n":80,"o":27.535,"t":"2026-10-16T16:45:00Z","v":2768,"vw":27.500912},{"c":27.5,"h":27.5,"l":27.48,"n":63,"o":27.48,"t":"2026-10-16T16:50:00Z","v":1823,"vw":27.481718},{"c":27.495,"h":27.5,"l":27.49,"n":42,"o":27.49,"t":"2026-10-16T16:55:00Z","v":1581,"vw":27.493272},{"c":27.39,"h":27.49,"l":27.39,"n":135,"o":27.49,"t":"2026-10-16T17:00:00Z","v":4982,"vw":27.434714},{"c":27.385,"h":27.43,"l":27.385,"n":152,"o":27.4,"t":"2026-10-16T17:05:00Z","v":5337,"vw":27.41297},{"c":27.41,"h":27.43,"l":27.39,"n":155,"o":27.4,"t":"2026-10-16T17:10:00Z","v":6516,"vw":27.408782},{"c":27.42,"h":27.44,"l":27.405,"n":119,"o":27.42,"t":"2026-10-16T17:15:00Z","v":4725,"vw":27.419971},{"c":27.44,"h":27.44,"l":27.405,"n":110,"o":27.405,"t":"2026-10-16T17:20:00Z","v":3480,"vw":27.421333},{"c":27.52,"h":27.525,"l":27.45,"n":171,"o":27.45,"t":"2026-10-16T17:25:00Z","v":5868,"vw":27.486163},{"c":27.5,"h":27.5,"l":27.46,"n":76,"o":27.47,"t":"2026-10-16T17:30:00Z","v":3212,"vw":27.479335},{"c":27.535,"h":27.54,"l":27.485,"n":146,"o":27.485,"t":"2026-10-16T17:35:00Z","v":4694,"vw":27.525445},{"c":27.54,"h":27.58,"l":27.49,"n":159,"o":27.49,"t":"2026-10-16T17:40:00Z","v":7453,"vw":27.533592},{"c":27.53,"h":27.53,"l":27.505,"n":67,"o":27.53,"t":"2026-10-16T17:45:00Z","v":2186,"vw":27.52},{"c":27.49,"h":27.5217,"l":27.48,"n":132,"o":27.49,"t":"2026-10-16T17:50:00Z","v":4134,"vw":27.502085},{"c":27.47,"h":27.5,"l":27.47,"n":107,"o":27.47,"t":"2026-10-16T17:55:00Z","v":4920,"vw":27.484234},{"c":27.46,"h":27.47,"l":27.45,"n":137,"o":27.47,"t":"2026-10-16T18:00:00Z","v":3913,"vw":27.458484},{"c":27.47,"h":27.47,"l":27.4692,"n":56,"o":27.47,"t":"2026-10-16T18:05:00Z","v":2373,"vw":27.469783},{"c":27.53,"h":27.53,"l":27.49,"n":67,"o":27.49,"t":"2026-10-16T18:10:00Z","v":2538,"vw":27.50551},{"c":27.52,"h":27.535,"l":27.51,"n":54,"o":27.535,"t":"2026-10-16T18:15:00Z","v":1391,"vw":27.523333},{"c":27.52,"h":27.525,"l":27.5,"n":151,"o":27.5,"t":"2026-10-16T18:20:00Z","v":6934,"vw":27.517539},{"c":27.49,"h":27.51,"l":27.49,"n":107,"o":27.51,"t":"2026-10-16T18:25:00Z","v":3746,"vw":27.499415},{"c":27.485,"h":27.49,"l":27.47,"n":109,"o":27.48,"t":"2026-10-16T18:30:00Z","v":3609,"vw":27.476001},{"c":27.51,"h":27.51,"l":27.47,"n":117,"o":27.47,"t":"2026-10-16T18:35:00Z","v":3923,"vw":27.484843},{"c":27.48,"h":27.51,"l":27.48,"n":80,"o":27.51,"t":"2026-10-16T18:40:00Z","v":2166,"vw":27.498788},{"c":27.5,"h":27.5,"l":27.48,"n":74,"o":27.48,"t":"2026-10-16T18:45:00Z","v":2806,"vw":27.488083},{"c":27.48,"h":27.505,"l":27.47,"n":65,"o":27.5,"t":"2026-10-16T18:50:00Z","v":3321,"vw":27.486687},{"c":27.47,"h":27.505,"l":27.45,"n":223,"o":27.47,"t":"2026-10-16T18:55:00Z","v":5897,"vw":27.471801},{"c":27.47,"h":27.485,"l":27.455,"n":109,"o":27.46,"t":"2026-10-16T19:00:00Z","v":4510,"vw":27.470475},{"c":27.48,"h":27.49,"l":27.47,"n":104,"o":27.47,"t":"2026-10-16T19:05:00Z","v":3567,"vw":27.47775},{"c":27.465,"h":27.48,"l":27.465,"n":132,"o":27.48,"t":"2026-10-16T19:10:00Z","v":3917,"vw":27.470286},{"c":27.5,"h":27.52,"l":27.47,"n":222,"o":27.47,"t":"2026-10-16T19:15:00Z","v":6688,"vw":27.485734},{"c":27.5,"h":27.51,"l":27.49,"n":106,"o":27.51,"t":"2026-10-16T19:20:00Z","v":3000,"vw":27.495713},{"c":27.49,"h":27.49,"l":27.47,"n":209,"o":27.48,"t":"2026-10-16T19:25:00Z","v":5559,"vw":27.483142},{"c":27.5,"h":27.5,"l":27.47,"n":303,"o":27.48,"t":"2026-10-16T19:30:00Z","v":11704,"vw":27.487344},{"c":27.465,"h":27.51,"l":27.46,"n":333,"o":27.51,"t":"2026-10-16T19:35:00Z","v":10460,"vw":27.487045},{"c":27.47,"h":27.47,"l":27.44,"n":441,"o":27.47,"t":"2026-10-16T19:40:00Z","v":15816,"vw":27.457567},{"c":27.48,"h":27.49,"l":27.45,"n":406,"o":27.45,"t":"2026-10-16T19:45:00Z","v":13373,"vw":27.478204},{"c":27.52,"h":27.54,"l":27.48,"n":574,"o":27.49,"t":"2026-10-16T19:50:00Z","v":20020,"vw":27.51774},{"c":27.51,"h":27.53,"l":27.485,"n":1640,"o":27.515,"t":"2026-10-16T19:55:00Z","v":94968,"vw":27.508045},{"c":27.5,"h":27.51,"l":27.5,"n":31,"o":27.51,"t":"2026-10-16T20:00:00Z","v":217206,"vw":27.500097},{"c":27.37,"h":27.37,"l":27.37,"n":2,"o":27.37,"t":"2026-10-19T12:40:00Z","v":236,"vw":27.37},{"c":27.36,"h":27.36,"l":27.36,"n":3,"o":27.36,"t":"2026-10-19T12:45:00Z","v":128,"vw":27.36},{"c":27.58,"h":27.58,"l":27.185,"n":16,"o":27.42,"t":"2026-10-19T13:30:00Z","v":6384,"vw":27.321587},{"c":27.48,"h":27.51,"l":27.2,"n":31,"o":27.2,"t":"2026-10-19T13:35:00Z","v":1328,"vw":27.426111},{"c":27.44,"h":27.51,"l":27.34,"n":472,"o":27.43,"t":"2026-10-19T13:45:00Z","v":17505,"vw":27.45479},{"c":27.34,"h":27.42,"l":27.34,"n":49,"o":27.42,"t":"2026-10-19T13:50:00Z","v":1604,"vw":27.394},{"c":27.345,"h":27.346,"l":27.28,"n":67,"o":27.285,"t":"2026-10-19T13:55:00Z","v":1755,"vw":27.311947},{"c":27.42,"h":27.46,"l":27.36,"n":87,"o":27.37,"t":"2026-10-19T14:00:00Z","v":3659,"vw":27.397378},{"c":27.45,"h":27.45,"l":27.41,"n":55,"o":27.44,"t":"2026-10-19T14:05:00Z","v":2387,"vw":27.435704},{"c":27.42,"h":27.48,"l":27.375,"n":37,"o":27.43,"t":"2026-10-19T14:10:00Z","v":2458,"vw":27.434079},{"c":27.415,"h":27.45,"l":27.375,"n":46,"o":27.375,"t":"2026-10-19T14:15:00Z","v":1425,"vw":27.41248},{"c":27.445,"h":27.48,"l":27.42,"n":130,"o":27.44,"t":"2026-10-19T14:20:00Z","v":7052,"vw":27.445447},{"c":27.465,"h":27.465,"l":27.39,"n":120,"o":27.4,"t":"2026-10-19T14:25:00Z","v":6022,"vw":27.411512},{"c":27.47,"h":27.48,"l":27.4525,"n":77,"o":27.4525,"t":"2026-10-19T14:30:00Z","v":3270,"vw":27.465102},{"c":27.43,"h":27.435,"l":27.39,"n":78,"o":27.43,"t":"2026-10-19T14:35:00Z","v":2039,"vw":27.428123},{"c":27.42,"h":27.43,"l":27.37,"n":92,"o":27.43,"t":"2026-10-19T14:40:00Z","v":4415,"vw":27.395845},{"c":27.39,"h":27.41,"l":27.37,"n":161,"o":27.385,"t":"2026-10-19T14:45:00Z","v":5299,"vw":27.390258},{"c":27.405,"h":27.435,"l":27.39,"n":214,"o":27.395,"t":"2026-10-19T14:50:00Z","v":10129,"vw":27.415625},{"c":27.43,"h":27.43,"l":27.395,"n":54,"o":27.405,"t":"2026-10-19T14:55:00Z","v":3702,"vw":27.407053},{"c":27.48,"h":27.48,"l":27.43,"n":132,"o":27.43,"t":"2026-10-19T15:00:00Z","v":4412,"vw":27.442625},{"c":27.465,"h":27.5,"l":27.46,"n":87,"o":27.49,"t":"2026-10-19T15:05:00Z","v":4283,"vw":27.471811},{"c":27.54,"h":27.54,"l":27.455,"n":107,"o":27.455,"t":"2026-10-19T15:10:00Z","v":9167,"vw":27.506908},{"c":27.47,"h":27.54,"l":27.47,"n":86,"o":27.54,"t":"2026-10-19T15:15:00Z","v":5950,"vw":27.514808},{"c":27.455,"h":27.455,"l":27.43,"n":46,"o":27.43,"t":"2026-10-19T15:20:00Z","v":2251,"vw":27.448438},{"c":27.37,"h":27.43,"l":27.37,"n":59,"o":27.43,"t":"2026-10-19T15:25:00Z","v":2397,"vw":27.406826},{"c":27.39,"h":27.39,"l":27.39,"n":26,"o":27.39,"t":"2026-10-19T15:30:00Z","v":1462,"vw":27.39},{"c":27.42,"h":27.42,"l":27.39,"n":109,"o":27.39,"t":"2026-10-19T15:35:00Z","v":3547,"vw":27.411373},{"c":27.425,"h":27.43,"l":27.4,"n":97,"o":27.42,"t":"2026-10-19T15:40:00Z","v":4455,"vw":27.417142},{"c":27.4,"h":27.43,"l":27.4,"n":62,"o":27.43,"t":"2026-10-19T15:45:00Z","v":2332,"vw":27.411157},{"c":27.39,"h":27.405,"l":27.37,"n":58,"o":27.405,"t":"2026-10-19T15:50:00Z","v":1762,"vw":27.393092},{"c":27.39,"h":27.41,"l":27.38,"n":92,"o":27.3951,"t":"2026-10-19T15:55:00Z","v":2172,"vw":27.393744},{"c":27.35,"h":27.37,"l":27.34,"n":89,"o":27.37,"t":"2026-10-19T16:00:00Z","v":5565,"vw":27.353221},{"c":27.33,"h":27.37,"l":27.33,"n":66,"o":27.36,"t":"2026-10-19T16:05:00Z","v":2369,"vw":27.346112},{"c":27.35,"h":27.35,"l":27.33,"n":34,"o":27.35,"t":"2026-10-19T16:10:00Z","v":1643,"vw":27.348182},{"c":27.38,"h":27.38,"l":27.345,"n":64,"o":27.345,"t":"2026-10-19T16:15:00Z","v":2424,"vw":27.37},{"c":27.375,"h":27.38,"l":27.355,"n":80,"o":27.37,"t":"2026-10-19T16:20:00Z","v":3434,"vw":27.370545},{"c":27.35,"h":27.375,"l":27.35,"n":30,"o":27.375,"t":"2026-10-19T16:25:00Z","v":1234,"vw":27.356547},{"c":27.35,"h":27.35,"l":27.33,"n":32,"o":27.35,"t":"2026-10-19T16:30:00Z","v":1529,"vw":27.342425},{"c":27.34,"h":27.34,"l":27.33,"n":35,"o":27.34,"t":"2026-10-19T16:35:00Z","v":1019,"vw":27.338182},{"c":27.34,"h":27.36,"l":27.34,"n":58,"o":27.35,"t":"2026-10-19T16:40:00Z","v":2907,"vw":27.349578},{"c":27.37,"h":27.37,"l":27.335,"n":33,"o":27.335,"t":"2026-10-19T16:45:00Z","v":1022,"vw":27.346797},{"c":27.35,"h":27.36,"l":27.33,"n":67,"o":27.36,"t":"2026-10-19T16:50:00Z","v":2717,"vw":27.347648},{"c":27.36,"h":27.36,"l":27.36,"n":7,"o":27.36,"t":"2026-10-19T16:55:00Z","v":184,"vw":27.36},{"c":27.35,"h":27.365,"l":27.345,"n":69,"o":27.345,"t":"2026-10-19T17:00:00Z","v":2992,"vw":27.354772},{"c":27.28,"h":27.33,"l":27.28,"n":68,"o":27.33,"t":"2026-10-19T17:05:00Z","v":2141,"vw":27.299167},{"c":27.275,"h":27.285,"l":27.27,"n":49,"o":27.28,"t":"2026-10-19T17:10:00Z","v":2992,"vw":27.278624},{"c":27.3,"h":27.3,"l":27.27,"n":35,"o":27.27,"t":"2026-10-19T17:15:00Z","v":1286,"vw":27.280435},{"c":27.32,"h":27.32,"l":27.3,"n":85,"o":27.3,"t":"2026-10-19T17:20:00Z","v":2931,"vw":27.310474},{"c":27.31,"h":27.33,"l":27.31,"n":137,"o":27.32,"t":"2026-10-19T17:30:00Z","v":7182,"vw":27.32192},{"c":27.33,"h":27.34,"l":27.3,"n":74,"o":27.31,"t":"2026-10-19T17:35:00Z","v":3247,"vw":27.317454},{"c":27.36,"h":27.36,"l":27.34,"n":129,"o":27.34,"t":"2026-10-19T17:40:00Z","v":2861,"vw":27.346483},{"c":27.34,"h":27.355,"l":27.34,"n":37,"o":27.355,"t":"2026-10-19T17:45:00Z","v":1351,"vw":27.34375},{"c":27.37,"h":27.37,"l":27.35,"n":44,"o":27.35,"t":"2026-10-19T17:50:00Z","v":1466,"vw":27.358545},{"c":27.36,"h":27.38,"l":27.35,"n":77,"o":27.38,"t":"2026-10-19T17:55:00Z","v":5916,"vw":27.363203},{"c":27.36,"h":27.36,"l":27.35,"n":77,"o":27.355,"t":"2026-10-19T18:00:00Z","v":2035,"vw":27.357647},{"c":27.35,"h":27.37,"l":27.35,"n":87,"o":27.37,"t":"2026-10-19T18:05:00Z","v":2185,"vw":27.36},{"c":27.37,"h":27.37,"l":27.335,"n":70,"o":27.335,"t":"2026-10-19T18:10:00Z","v":3109,"vw":27.346666},{"c":27.35,"h":27.37,"l":27.335,"n":79,"o":27.37,"t":"2026-10-19T18:15:00Z","v":3282,"vw":27.351115},{"c":27.33,"h":27.36,"l":27.33,"n":62,"o":27.36,"t":"2026-10-19T18:20:00Z","v":2555,"vw":27.351249},{"c":27.31,"h":27.335,"l":27.305,"n":65,"o":27.335,"t":"2026-10-19T18:25:00Z","v":1488,"vw":27.318333},{"c":27.3,"h":27.32,"l":27.3,"n":125,"o":27.31,"t":"2026-10-19T18:30:00Z","v":4034,"vw":27.308},{"c":27.32,"h":27.32,"l":27.3,"n":64,"o":27.3,"t":"2026-10-19T18:35:00Z","v":2564,"vw":27.307525},{"c":27.31,"h":27.32,"l":27.295,"n":78,"o":27.32,"t":"2026-10-19T18:40:00Z","v":3294,"vw":27.304497},{"c":27.295,"h":27.32,"l":27.29,"n":111,"o":27.31,"t":"2026-10-19T18:45:00Z","v":2709,"vw":27.302136},{"c":27.28,"h":27.295,"l":27.28,"n":110,"o":27.295,"t":"2026-10-19T18:50:00Z","v":4408,"vw":27.288057},{"c":27.3,"h":27.3,"l":27.28,"n":94,"o":27.28,"t":"2026-10-19T18:55:00Z","v":3937,"vw":27.288433},{"c":27.3,"h":27.3,"l":27.29,"n":101,"o":27.295,"t":"2026-10-19T19:00:00Z","v":2974,"vw":27.294566},{"c":27.28,"h":27.3,"l":27.28,"n":130,"o":27.295,"t":"2026-10-19T19:05:00Z","v":5477,"vw":27.287263},{"c":27.295,"h":27.295,"l":27.28,"n":151,"o":27.28,"t":"2026-10-19T19:10:00Z","v":6610,"vw":27.286538},{"c":27.305,"h":27.31,"l":27.285,"n":173,"o":27.2907,"t":"2026-10-19T19:15:00Z","v":7461,"vw":27.29494},{"c":27.34,"h":27.34,"l":27.31,"n":219,"o":27.31,"t":"2026-10-19T19:20:00Z","v":7843,"vw":27.324334},{"c":27.34,"h":27.35,"l":27.34,"n":192,"o":27.34,"t":"2026-10-19T19:25:00Z","v":5969,"vw":27.343198},{"c":27.35,"h":27.35,"l":27.325,"n":301,"o":27.345,"t":"2026-10-19T19:30:00Z","v":12922,"vw":27.335757},{"c":27.32,"h":27.34,"l":27.31,"n":224,"o":27.34,"t":"2026-10-19T19:35:00Z","v":7334,"vw":27.328898},{"c":27.33,"h":27.35,"l":27.32,"n":290,"o":27.32,"t":"2026-10-19T19:40:00Z","v":12490,"vw":27.328057},{"c":27.32,"h":27.37,"l":27.31,"n":490,"o":27.33,"t":"2026-10-19T19:45:00Z","v":15322,"vw":27.34165},{"c":27.315,"h":27.32,"l":27.28,"n":587,"o":27.31,"t":"2026-10-19T19:50:00Z","v":25912,"vw":27.304553},{"c":27.35,"h":27.37,"l":27.31,"n":1734,"o":27.315,"t":"2026-10-19T19:55:00Z","v":96230,"vw":27.346138},{"c":27.36,"h":27.36,"l":27.36,"n":37,"o":27.36,"t":"2026-10-19T20:00:00Z","v":180516,"vw":27.36},{"c":27.45,"h":27.45,"l":27.45,"n":2,"o":27.45,"t":"2026-10-20T11:25:00Z","v":291,"vw":27.45},{"c":27.575,"h":27.79,"l":27.34,"n":70,"o":27.43,"t":"2026-10-20T13:30:00Z","v":11996,"vw":27.483258},{"c":27.89,"h":27.89,"l":27.565,"n":173,"o":27.62,"t":"2026-10-20T13:35:00Z","v":10732,"vw":27.784384},{"c":27.9,"h":27.935,"l":27.82,"n":77,"o":27.83,"t":"2026-10-20T13:40:00Z","v":3742,"vw":27.872612},{"c":27.805,"h":27.92,"l":27.78,"n":244,"o":27.85,"t":"2026-10-20T13:45:00Z","v":10194,"vw":27.833492},{"c":27.87,"h":27.87,"l":27.795,"n":206,"o":27.84,"t":"2026-10-20T13:50:00Z","v":8851,"vw":27.833875},{"c":27.855,"h":27.91,"l":27.84,"n":64,"o":27.91,"t":"2026-10-20T13:55:00Z","v":1678,"vw":27.869368},{"c":27.77,"h":27.88,"l":27.77,"n":108,"o":27.85,"t":"2026-10-20T14:00:00Z","v":3514,"vw":27.841328},{"c":27.83,"h":27.83,"l":27.76,"n":121,"o":27.76,"t":"2026-10-20T14:05:00Z","v":5813,"vw":27.794626},{"c":27.79,"h":27.84,"l":27.79,"n":120,"o":27.8,"t":"2026-10-20T14:10:00Z","v":4504,"vw":27.801107},{"c":27.86,"h":27.86,"l":27.79,"n":102,"o":27.81,"t":"2026-10-20T14:15:00Z","v":4924,"vw":27.821035},{"c":27.96,"h":27.96,"l":27.83,"n":199,"o":27.83,"t":"2026-10-20T14:20:00Z","v":8472,"vw":27.915967},{"c":27.975,"h":28,"l":27.97,"n":101,"o":27.98,"t":"2026-10-20T14:25:00Z","v":4016,"vw":27.98373},{"c":27.91,"h":28,"l":27.9,"n":157,"o":27.975,"t":"2026-10-20T14:30:00Z","v":5839,"vw":27.962045},{"c":27.925,"h":27.95,"l":27.9,"n":145,"o":27.91,"t":"2026-10-20T14:35:00Z","v":6481,"vw":27.916187},{"c":27.97,"h":27.975,"l":27.925,"n":171,"o":27.95,"t":"2026-10-20T14:40:00Z","v":4578,"vw":27.955583},{"c":27.98,"h":28.025,"l":27.97,"n":219,"o":27.97,"t":"2026-10-20T14:45:00Z","v":9407,"vw":27.994418},{"c":28,"h":28.03,"l":28,"n":153,"o":28,"t":"2026-10-20T14:50:00Z","v":4762,"vw":28.01},{"c":27.945,"h":27.99,"l":27.94,"n":155,"o":27.99,"t":"2026-10-20T14:55:00Z","v":4805,"vw":27.959285},{"c":27.895,"h":27.945,"l":27.895,"n":160,"o":27.945,"t":"2026-10-20T15:00:00Z","v":6697,"vw":27.917914},{"c":27.885,"h":27.91,"l":27.88,"n":125,"o":27.91,"t":"2026-10-20T15:05:00Z","v":5103,"vw":27.893212},{"c":27.855,"h":27.89,"l":27.825,"n":201,"o":27.87,"t":"2026-10-20T15:10:00Z","v":8787,"vw":27.852199},{"c":27.85,"h":27.88,"l":27.85,"n":117,"o":27.855,"t":"2026-10-20T15:15:00Z","v":3997,"vw":27.867407},{"c":27.815,"h":27.85,"l":27.815,"n":108,"o":27.84,"t":"2026-10-20T15:20:00Z","v":3523,"vw":27.840184},{"c":27.805,"h":27.825,"l":27.795,"n":67,"o":27.82,"t":"2026-10-20T15:25:00Z","v":3311,"vw":27.816346},{"c":27.77,"h":27.79,"l":27.76,"n":112,"o":27.79,"t":"2026-10-20T15:30:00Z","v":5680,"vw":27.778668},{"c":27.83,"h":27.84,"l":27.755,"n":139,"o":27.76,"t":"2026-10-20T15:35:00Z","v":6157,"vw":27.793671},{"c":27.9,"h":27.91,"l":27.85,"n":102,"o":27.85,"t":"2026-10-20T15:40:00Z","v":3404,"vw":27.883876},{"c":27.88,"h":27.905,"l":27.865,"n":84,"o":27.905,"t":"2026-10-20T15:45:00Z","v":2982,"vw":27.877047},{"c":27.875,"h":27.89,"l":27.87,"n":71,"o":27.88,"t":"2026-10-20T15:50:00Z","v":2408,"vw":27.87918},{"c":27.84,"h":27.86,"l":27.82,"n":94,"o":27.86,"t":"2026-10-20T15:55:00Z","v":2872,"vw":27.843732},{"c":27.79,"h":27.84,"l":27.78,"n":63,"o":27.84,"t":"2026-10-20T16:00:00Z","v":2841,"vw":27.810278},{"c":27.81,"h":27.83,"l":27.79,"n":162,"o":27.79,"t":"2026-10-20T16:05:00Z","v":8692,"vw":27.816623},{"c":27.75,"h":27.815,"l":27.75,"n":88,"o":27.815,"t":"2026-10-20T16:10:00Z","v":3699,"vw":27.783776},{"c":27.74,"h":27.79,"l":27.74,"n":135,"o":27.76,"t":"2026-10-20T16:15:00Z","v":7610,"vw":27.765559},{"c":27.74,"h":27.775,"l":27.735,"n":123,"o":27.745,"t":"2026-10-20T16:20:00Z","v":7385,"vw":27.762381},{"c":27.76,"h":27.76,"l":27.72,"n":128,"o":27.74,"t":"2026-10-20T16:25:00Z","v":5164,"vw":27.734102},{"c":27.78,"h":27.8,"l":27.77,"n":114,"o":27.77,"t":"2026-10-20T16:30:00Z","v":5445,"vw":27.788598},{"c":27.8,"h":27.81,"l":27.79,"n":98,"o":27.79,"t":"2026-10-20T16:35:00Z","v":5696,"vw":27.799124},{"c":27.8,"h":27.82,"l":27.8,"n":84,"o":27.81,"t":"2026-10-20T16:40:00Z","v":5849,"vw":27.803246},{"c":27.83,"h":27.83,"l":27.78,"n":122,"o":27.79,"t":"2026-10-20T16:45:00Z","v":6580,"vw":27.808948},{"c":27.785,"h":27.85,"l":27.785,"n":101,"o":27.84,"t":"2026-10-20T16:50:00Z","v":3572,"vw":27.818646},{"c":27.82,"h":27.82,"l":27.79,"n":105,"o":27.79,"t":"2026-10-20T16:55:00Z","v":4444,"vw":27.806337},{"c":27.83,"h":27.85,"l":27.8,"n":254,"o":27.81,"t":"2026-10-20T17:00:00Z","v":15530,"vw":27.822188},{"c":27.83,"h":27.85,"l":27.83,"n":168,"o":27.83,"t":"2026-10-20T17:05:00Z","v":6361,"vw":27.833477},{"c":27.84,"h":27.85,"l":27.83,"n":112,"o":27.83,"t":"2026-10-20T17:10:00Z","v":4400,"vw":27.838585},{"c":27.84,"h":27.84,"l":27.815,"n":173,"o":27.84,"t":"2026-10-20T17:15:00Z","v":7903,"vw":27.826908},{"c":27.86,"h":27.86,"l":27.84,"n":113,"o":27.84,"t":"2026-10-20T17:20:00Z","v":4848,"vw":27.848329},{"c":27.84,"h":27.855,"l":27.83,"n":152,"o":27.855,"t":"2026-10-20T17:25:00Z","v":7444,"vw":27.841016},{"c":27.86,"h":27.88,"l":27.85,"n":99,"o":27.85,"t":"2026-10-20T17:30:00Z","v":4441,"vw":27.856064},{"c":27.85,"h":27.87,"l":27.85,"n":113,"o":27.87,"t":"2026-10-20T17:35:00Z","v":3671,"vw":27.86},{"c":27.86,"h":27.875,"l":27.85,"n":193,"o":27.85,"t":"2026-10-20T17:40:00Z","v":9367,"vw":27.8671},{"c":27.87,"h":27.88,"l":27.87,"n":91,"o":27.87,"t":"2026-10-20T17:45:00Z","v":3185,"vw":27.872815},{"c":27.86,"h":27.88,"l":27.86,"n":112,"o":27.87,"t":"2026-10-20T17:50:00Z","v":3326,"vw":27.86875},{"c":27.86,"h":27.87,"l":27.845,"n":187,"o":27.86,"t":"2026-10-20T17:55:00Z","v":8913,"vw":27.854236},{"c":27.88,"h":27.885,"l":27.87,"n":131,"o":27.87,"t":"2026-10-20T18:00:00Z","v":6250,"vw":27.87737},{"c":27.87,"h":27.89,"l":27.865,"n":169,"o":27.88,"t":"2026-10-20T18:05:00Z","v":6777,"vw":27.87305},{"c":27.86,"h":27.87,"l":27.86,"n":85,"o":27.87,"t":"2026-10-20T18:10:00Z","v":3367,"vw":27.863439},{"c":27.835,"h":27.87,"l":27.83,"n":209,"o":27.865,"t":"2026-10-20T18:15:00Z","v":9317,"vw":27.859084},{"c":27.82,"h":27.83,"l":27.82,"n":166,"o":27.825,"t":"2026-10-20T18:20:00Z","v":6723,"vw":27.826246},{"c":27.84,"h":27.84,"l":27.82,"n":174,"o":27.82,"t":"2026-10-20T18:25:00Z","v":8083,"vw":27.832379},{"c":27.85,"h":27.85,"l":27.83,"n":118,"o":27.84,"t":"2026-10-20T18:30:00Z","v":5576,"vw":27.835109},{"c":27.86,"h":27.86,"l":27.84,"n":108,"o":27.84,"t":"2026-10-20T18:35:00Z","v":4518,"vw":27.850797},{"c":27.83,"h":27.87,"l":27.83,"n":233,"o":27.86,"t":"2026-10-20T18:40:00Z","v":8589,"vw":27.85316},{"c":27.88,"h":27.88,"l":27.83,"n":163,"o":27.83,"t":"2026-10-20T18:45:00Z","v":6290,"vw":27.857258},{"c":27.87,"h":27.88,"l":27.87,"n":77,"o":27.87,"t":"2026-10-20T18:50:00Z","v":2470,"vw":27.874167},{"c":27.88,"h":27.89,"l":27.85,"n":246,"o":27.87,"t":"2026-10-20T18:55:00Z","v":10563,"vw":27.871269},{"c":27.875,"h":27.9,"l":27.87,"n":151,"o":27.87,"t":"2026-10-20T19:00:00Z","v":7806,"vw":27.880502},{"c":27.87,"h":27.89,"l":27.86,"n":247,"o":27.86,"t":"2026-10-20T19:05:00Z","v":10432,"vw":27.875344},{"c":27.87,"h":27.89,"l":27.85,"n":318,"o":27.87,"t":"2026-10-20T19:10:00Z","v":32295,"vw":27.866073},{"c":27.91,"h":27.91,"l":27.87,"n":266,"o":27.87,"t":"2026-10-20T19:15:00Z","v":14005,"vw":27.889502},{"c":27.84,"h":27.915,"l":27.83,"n":546,"o":27.915,"t":"2026-10-20T19:20:00Z","v":104716,"vw":27.858752},{"c":27.855,"h":27.88,"l":27.84,"n":292,"o":27.84,"t":"2026-10-20T19:25:00Z","v":20913,"vw":27.86226},{"c":27.79,"h":27.85,"l":27.78,"n":481,"o":27.85,"t":"2026-10-20T19:30:00Z","v":29887,"vw":27.81007},{"c":27.8,"h":27.82,"l":27.775,"n":497,"o":27.79,"t":"2026-10-20T19:35:00Z","v":27085,"vw":27.798255},{"c":27.85,"h":27.85,"l":27.795,"n":445,"o":27.795,"t":"2026-10-20T19:40:00Z","v":19709,"vw":27.824275},{"c":27.835,"h":27.86,"l":27.8,"n":982,"o":27.85,"t":"2026-10-20T19:45:00Z","v":86216,"vw":27.835578},{"c":27.84,"h":27.885,"l":27.815,"n":1173,"o":27.835,"t":"2026-10-20T19:50:00Z","v":112049,"vw":27.849516},{"c":27.9,"h":27.95,"l":27.84,"n":2286,"o":27.85,"t":"2026-10-20T19:55:00Z","v":188320,"vw":27.906381},{"c":27.9,"h":27.9,"l":27.9,"n":34,"o":27.9,"t":"2026-10-20T20:00:00Z","v":225900,"vw":27.9},{"c":28.045,"h":28.35,"l":27.67,"n":72,"o":27.67,"t":"2026-10-21T13:30:00Z","v":8530,"vw":27.975348},{"c":27.805,"h":28.05,"l":27.765,"n":122,"o":28.05,"t":"2026-10-21T13:35:00Z","v":7408,"vw":27.834261},{"c":27.885,"h":27.89,"l":27.6,"n":127,"o":27.82,"t":"2026-10-21T13:40:00Z","v":5628,"vw":27.830262},{"c":27.96,"h":28.055,"l":27.86,"n":149,"o":27.86,"t":"2026-10-21T13:45:00Z","v":5904,"vw":27.956336},{"c":27.906,"h":27.96,"l":27.906,"n":50,"o":27.93,"t":"2026-10-21T13:50:00Z","v":1381,"vw":27.928414},{"c":27.99,"h":28.05,"l":27.96,"n":190,"o":28.005,"t":"2026-10-21T13:55:00Z","v":6986,"vw":28.009858},{"c":27.923,"h":27.99,"l":27.923,"n":140,"o":27.99,"t":"2026-10-21T14:00:00Z","v":3577,"vw":27.956903},{"c":27.83,"h":27.92,"l":27.81,"n":264,"o":27.902,"t":"2026-10-21T14:05:00Z","v":7181,"vw":27.854531},{"c":27.825,"h":27.9,"l":27.81,"n":268,"o":27.85,"t":"2026-10-21T14:10:00Z","v":7316,"vw":27.858606},{"c":27.835,"h":27.855,"l":27.822,"n":176,"o":27.83,"t":"2026-10-21T14:15:00Z","v":6786,"vw":27.835836},{"c":27.85,"h":27.87,"l":27.82,"n":219,"o":27.84,"t":"2026-10-21T14:20:00Z","v":6742,"vw":27.842227},{"c":27.88,"h":27.89,"l":27.812,"n":161,"o":27.85,"t":"2026-10-21T14:25:00Z","v":5495,"vw":27.856727},{"c":27.84,"h":27.89,"l":27.84,"n":161,"o":27.8775,"t":"2026-10-21T14:30:00Z","v":4771,"vw":27.878411},{"c":27.9,"h":27.9,"l":27.85,"n":331,"o":27.88,"t":"2026-10-21T14:35:00Z","v":4895,"vw":27.870844},{"c":27.87,"h":27.91,"l":27.86,"n":194,"o":27.9,"t":"2026-10-21T14:40:00Z","v":6278,"vw":27.878997},{"c":27.91,"h":27.91,"l":27.86,"n":107,"o":27.87,"t":"2026-10-21T14:45:00Z","v":3332,"vw":27.879615},{"c":27.88,"h":27.91,"l":27.87,"n":110,"o":27.91,"t":"2026-10-21T14:50:00Z","v":3165,"vw":27.886087},{"c":27.84,"h":27.9,"l":27.84,"n":170,"o":27.9,"t":"2026-10-21T14:55:00Z","v":4557,"vw":27.875926},{"c":27.81,"h":27.83,"l":27.785,"n":133,"o":27.83,"t":"2026-10-21T15:00:00Z","v":4251,"vw":27.807811},{"c":27.82,"h":27.83,"l":27.79,"n":104,"o":27.83,"t":"2026-10-21T15:05:00Z","v":3202,"vw":27.811196},{"c":27.815,"h":27.84,"l":27.81,"n":173,"o":27.81,"t":"2026-10-21T15:10:00Z","v":6216,"vw":27.82703},{"c":27.83,"h":27.845,"l":27.81,"n":91,"o":27.82,"t":"2026-10-21T15:15:00Z","v":3786,"vw":27.830297},{"c":27.82,"h":27.86,"l":27.82,"n":97,"o":27.83,"t":"2026-10-21T15:20:00Z","v":2972,"vw":27.846851},{"c":27.88,"h":27.89,"l":27.83,"n":146,"o":27.83,"t":"2026-10-21T15:25:00Z","v":4213,"vw":27.868366},{"c":27.86,"h":27.9,"l":27.86,"n":140,"o":27.89,"t":"2026-10-21T15:30:00Z","v":3625,"vw":27.883476},{"c":27.87,"h":27.87,"l":27.85,"n":106,"o":27.85,"t":"2026-10-21T15:35:00Z","v":2752,"vw":27.861163},{"c":27.86,"h":27.86,"l":27.83,"n":136,"o":27.86,"t":"2026-10-21T15:40:00Z","v":4553,"vw":27.85132},{"c":27.835,"h":27.86,"l":27.83,"n":136,"o":27.86,"t":"2026-10-21T15:45:00Z","v":3568,"vw":27.841668},{"c":27.83,"h":27.85,"l":27.83,"n":100,"o":27.84,"t":"2026-10-21T15:50:00Z","v":3466,"vw":27.839883},{"c":27.84,"h":27.84,"l":27.825,"n":110,"o":27.83,"t":"2026-10-21T15:55:00Z","v":2761,"vw":27.831421},{"c":27.84,"h":27.845,"l":27.82,"n":178,"o":27.83,"t":"2026-10-21T16:00:00Z","v":5320,"vw":27.838107},{"c":27.82,"h":27.8378,"l":27.82,"n":157,"o":27.8349,"t":"2026-10-21T16:05:00Z","v":6677,"vw":27.832816},{"c":27.84,"h":27.84,"l":27.82,"n":117,"o":27.82,"t":"2026-10-21T16:10:00Z","v":3061,"vw":27.83},{"c":27.84,"h":27.85,"l":27.83,"n":180,"o":27.83,"t":"2026-10-21T16:15:00Z","v":6795,"vw":27.84166},{"c":27.83,"h":27.845,"l":27.83,"n":146,"o":27.84,"t":"2026-10-21T16:20:00Z","v":3108,"vw":27.837606},{"c":27.855,"h":27.855,"l":27.82,"n":177,"o":27.83,"t":"2026-10-21T16:25:00Z","v":6190,"vw":27.835137},{"c":27.865,"h":27.865,"l":27.85,"n":202,"o":27.855,"t":"2026-10-21T16:30:00Z","v":5265,"vw":27.857278},{"c":27.91,"h":27.915,"l":27.85,"n":234,"o":27.86,"t":"2026-10-21T16:35:00Z","v":6920,"vw":27.867432},{"c":27.91,"h":27.91,"l":27.8807,"n":148,"o":27.91,"t":"2026-10-21T16:40:00Z","v":5778,"vw":27.899193},{"c":27.88,"h":27.9,"l":27.86,"n":120,"o":27.9,"t":"2026-10-21T16:45:00Z","v":3635,"vw":27.886309},{"c":27.89,"h":27.89,"l":27.87,"n":114,"o":27.87,"t":"2026-10-21T16:50:00Z","v":3977,"vw":27.88185},{"c":27.895,"h":27.895,"l":27.88,"n":95,"o":27.88,"t":"2026-10-21T16:55:00Z","v":2820,"vw":27.886949},{"c":27.9,"h":27.9,"l":27.89,"n":196,"o":27.895,"t":"2026-10-21T17:00:00Z","v":6556,"vw":27.897422},{"c":27.89,"h":27.9099,"l":27.89,"n":116,"o":27.9,"t":"2026-10-21T17:05:00Z","v":3608,"vw":27.903533},{"c":27.88,"h":27.9,"l":27.88,"n":186,"o":27.9,"t":"2026-10-21T17:10:00Z","v":4917,"vw":27.892735},{"c":27.89,"h":27.91,"l":27.89,"n":166,"o":27.89,"t":"2026-10-21T17:15:00Z","v":4773,"vw":27.898729},{"c":27.915,"h":27.92,"l":27.91,"n":144,"o":27.91,"t":"2026-10-21T17:20:00Z","v":4628,"vw":27.91601},{"c":27.885,"h":27.91,"l":27.885,"n":198,"o":27.91,"t":"2026-10-21T17:25:00Z","v":6573,"vw":27.900713},{"c":27.89,"h":27.89,"l":27.88,"n":92,"o":27.88,"t":"2026-10-21T17:30:00Z","v":3529,"vw":27.884231},{"c":27.88,"h":27.895,"l":27.88,"n":102,"o":27.895,"t":"2026-10-21T17:35:00Z","v":2912,"vw":27.890192},{"c":27.85,"h":27.9,"l":27.85,"n":204,"o":27.89,"t":"2026-10-21T17:40:00Z","v":6762,"vw":27.881605},{"c":27.84,"h":27.865,"l":27.84,"n":164,"o":27.85,"t":"2026-10-21T17:45:00Z","v":4418,"vw":27.855683},{"c":27.83,"h":27.85,"l":27.83,"n":153,"o":27.85,"t":"2026-10-21T17:50:00Z","v":5110,"vw":27.843068},{"c":27.835,"h":27.84,"l":27.825,"n":167,"o":27.83,"t":"2026-10-21T17:55:00Z","v":4266,"vw":27.833885},{"c":27.81,"h":27.85,"l":27.81,"n":166,"o":27.845,"t":"2026-10-21T18:00:00Z","v":5919,"vw":27.839594},{"c":27.8,"h":27.84,"l":27.8,"n":201,"o":27.825,"t":"2026-10-21T18:05:00Z","v":6783,"vw":27.820945},{"c":27.8,"h":27.81,"l":27.79,"n":187,"o":27.81,"t":"2026-10-21T18:10:00Z","v":5884,"vw":27.808026},{"c":27.81,"h":27.83,"l":27.8,"n":509,"o":27.81,"t":"2026-10-21T18:15:00Z","v":8150,"vw":27.819703},{"c":27.83,"h":27.84,"l":27.82,"n":572,"o":27.82,"t":"2026-10-21T18:20:00Z","v":9537,"vw":27.830808},{"c":27.825,"h":27.83,"l":27.81,"n":195,"o":27.81,"t":"2026-10-21T18:25:00Z","v":4243,"vw":27.816023},{"c":27.83,"h":27.83,"l":27.82,"n":188,"o":27.83,"t":"2026-10-21T18:30:00Z","v":7152,"vw":27.828356},{"c":27.825,"h":27.83,"l":27.82,"n":141,"o":27.83,"t":"2026-10-21T18:35:00Z","v":4119,"vw":27.825556},{"c":27.85,"h":27.86,"l":27.83,"n":235,"o":27.83,"t":"2026-10-21T18:40:00Z","v":8838,"vw":27.843793},{"c":27.79,"h":27.85,"l":27.79,"n":244,"o":27.85,"t":"2026-10-21T18:45:00Z","v":9605,"vw":27.829042},{"c":27.81,"h":27.81,"l":27.78,"n":204,"o":27.79,"t":"2026-10-21T18:50:00Z","v":7116,"vw":27.797422},{"c":27.75,"h":27.81,"l":27.75,"n":264,"o":27.81,"t":"2026-10-21T18:55:00Z","v":9568,"vw":27.768731},{"c":27.73,"h":27.74,"l":27.7,"n":289,"o":27.74,"t":"2026-10-21T19:00:00Z","v":10448,"vw":27.729008},{"c":27.75,"h":27.77,"l":27.72,"n":238,"o":27.73,"t":"2026-10-21T19:05:00Z","v":7327,"vw":27.738963},{"c":27.785,"h":27.79,"l":27.74,"n":191,"o":27.75,"t":"2026-10-21T19:10:00Z","v":7224,"vw":27.775851},{"c":27.83,"h":27.835,"l":27.8,"n":222,"o":27.8,"t":"2026-10-21T19:15:00Z","v":7333,"vw":27.816031},{"c":27.84,"h":27.86,"l":27.83,"n":297,"o":27.83,"t":"2026-10-21T19:20:00Z","v":11353,"vw":27.845551},{"c":27.95,"h":27.95,"l":27.85,"n":411,"o":27.85,"t":"2026-10-21T19:25:00Z","v":15137,"vw":27.912166},{"c":27.95,"h":27.97,"l":27.95,"n":411,"o":27.95,"t":"2026-10-21T19:30:00Z","v":19071,"vw":27.963218},{"c":27.92,"h":27.95,"l":27.91,"n":385,"o":27.95,"t":"2026-10-21T19:35:00Z","v":13279,"vw":27.923602},{"c":27.98,"h":27.98,"l":27.93,"n":578,"o":27.93,"t":"2026-10-21T19:40:00Z","v":26121,"vw":27.962111},{"c":27.98,"h":28,"l":27.975,"n":586,"o":27.99,"t":"2026-10-21T19:45:00Z","v":22463,"vw":27.984377},{"c":28.04,"h":28.07,"l":27.98,"n":958,"o":27.99,"t":"2026-10-21T19:50:00Z","v":50432,"vw":28.042608},{"c":28,"h":28.07,"l":27.975,"n":2231,"o":28.05,"t":"2026-10-21T19:55:00Z","v":130319,"vw":28.011598},{"c":28,"h":28,"l":28,"n":26,"o":28,"t":"2026-10-21T20:00:00Z","v":220676,"vw":28},{"c":28.27,"h":28.3,"l":27.59,"n":288,"o":27.76,"t":"2026-10-22T13:30:00Z","v":23952,"vw":27.89782},{"c":28.74,"h":28.76,"l":28.33,"n":118,"o":28.33,"t":"2026-10-22T13:35:00Z","v":11920,"vw":28.579747},{"c":28.56,"h":28.78,"l":28.485,"n":134,"o":28.73,"t":"2026-10-22T13:40:00Z","v":8134,"vw":28.645381},{"c":28.69,"h":28.69,"l":28.44,"n":111,"o":28.445,"t":"2026-10-22T13:45:00Z","v":6027,"vw":28.580091},{"c":28.735,"h":28.74,"l":28.49,"n":224,"o":28.74,"t":"2026-10-22T13:50:00Z","v":10173,"vw":28.623299},{"c":28.715,"h":28.825,"l":28.665,"n":185,"o":28.665,"t":"2026-10-22T13:55:00Z","v":14678,"vw":28.753278},{"c":28.86,"h":28.87,"l":28.77,"n":180,"o":28.78,"t":"2026-10-22T14:00:00Z","v":13855,"vw":28.805755},{"c":28.78,"h":28.93,"l":28.75,"n":1111,"o":28.87,"t":"2026-10-22T14:05:00Z","v":71438,"vw":28.853186},{"c":28.86,"h":28.885,"l":28.75,"n":318,"o":28.75,"t":"2026-10-22T14:10:00Z","v":13449,"vw":28.836211},{"c":28.77,"h":28.835,"l":28.75,"n":285,"o":28.83,"t":"2026-10-22T14:15:00Z","v":11426,"vw":28.791891},{"c":28.895,"h":28.895,"l":28.755,"n":268,"o":28.79,"t":"2026-10-22T14:20:00Z","v":7549,"vw":28.818148},{"c":28.79,"h":28.91,"l":28.79,"n":297,"o":28.9,"t":"2026-10-22T14:25:00Z","v":12999,"vw":28.854652},{"c":28.945,"h":28.97,"l":28.805,"n":277,"o":28.805,"t":"2026-10-22T14:30:00Z","v":10071,"vw":28.887911},{"c":28.925,"h":28.97,"l":28.905,"n":308,"o":28.945,"t":"2026-10-22T14:35:00Z","v":18926,"vw":28.948294},{"c":28.97,"h":28.97,"l":28.89,"n":318,"o":28.925,"t":"2026-10-22T14:40:00Z","v":16050,"vw":28.916124},{"c":28.971,"h":29.035,"l":28.955,"n":703,"o":28.99,"t":"2026-10-22T14:45:00Z","v":51097,"vw":28.99644},{"c":29.15,"h":29.15,"l":28.95,"n":485,"o":29,"t":"2026-10-22T14:50:00Z","v":85393,"vw":29.008064},{"c":29.19,"h":29.205,"l":29.08,"n":443,"o":29.14,"t":"2026-10-22T14:55:00Z","v":23572,"vw":29.154251},{"c":29.19,"h":29.22,"l":29.15,"n":230,"o":29.195,"t":"2026-10-22T15:00:00Z","v":8689,"vw":29.178734},{"c":29.08,"h":29.23,"l":29.04,"n":470,"o":29.18,"t":"2026-10-22T15:05:00Z","v":89989,"vw":29.203192},{"c":29.11,"h":29.13,"l":29.08,"n":291,"o":29.08,"t":"2026-10-22T15:10:00Z","v":17607,"vw":29.108895},{"c":29.1,"h":29.19,"l":29.1,"n":260,"o":29.13,"t":"2026-10-22T15:15:00Z","v":76760,"vw":29.150866},{"c":29.165,"h":29.17,"l":29.04,"n":247,"o":29.125,"t":"2026-10-22T15:20:00Z","v":44125,"vw":29.139214},{"c":29.2,"h":29.2,"l":29.11,"n":115,"o":29.19,"t":"2026-10-22T15:25:00Z","v":7547,"vw":29.157736},{"c":29.21,"h":29.235,"l":29.18,"n":183,"o":29.2,"t":"2026-10-22T15:30:00Z","v":7918,"vw":29.215863},{"c":29.13,"h":29.185,"l":29.13,"n":104,"o":29.18,"t":"2026-10-22T15:35:00Z","v":2916,"vw":29.168629},{"c":29.2,"h":29.2,"l":29.145,"n":239,"o":29.15,"t":"2026-10-22T15:40:00Z","v":6140,"vw":29.157074},{"c":29.25,"h":29.25,"l":29.18,"n":216,"o":29.18,"t":"2026-10-22T15:45:00Z","v":11165,"vw":29.195696},{"c":29.17,"h":29.3,"l":29.15,"n":361,"o":29.255,"t":"2026-10-22T15:50:00Z","v":165552,"vw":29.235866},{"c":29.205,"h":29.205,"l":29.16,"n":255,"o":29.16,"t":"2026-10-22T15:55:00Z","v":8764,"vw":29.187082},{"c":29.11,"h":29.2,"l":29.11,"n":280,"o":29.17,"t":"2026-10-22T16:00:00Z","v":85535,"vw":29.152096},{"c":29.11,"h":29.13,"l":29.08,"n":146,"o":29.08,"t":"2026-10-22T16:05:00Z","v":4202,"vw":29.115486},{"c":29.22,"h":29.22,"l":29.1,"n":279,"o":29.11,"t":"2026-10-22T16:10:00Z","v":11701,"vw":29.161664},{"c":29.2,"h":29.27,"l":29.2,"n":212,"o":29.24,"t":"2026-10-22T16:15:00Z","v":13890,"vw":29.23298},{"c":29.25,"h":29.27,"l":29.21,"n":212,"o":29.22,"t":"2026-10-22T16:20:00Z","v":7331,"vw":29.245433},{"c":29.3,"h":29.34,"l":29.27,"n":626,"o":29.27,"t":"2026-10-22T16:25:00Z","v":111896,"vw":29.296175},{"c":29.375,"h":29.38,"l":29.27,"n":491,"o":29.3,"t":"2026-10-22T16:30:00Z","v":35007,"vw":29.322179},{"c":29.42,"h":29.44,"l":29.38,"n":257,"o":29.39,"t":"2026-10-22T16:35:00Z","v":34255,"vw":29.411123},{"c":29.4,"h":29.45,"l":29.38,"n":228,"o":29.425,"t":"2026-10-22T16:40:00Z","v":68989,"vw":29.402121},{"c":29.42,"h":29.43,"l":29.375,"n":234,"o":29.41,"t":"2026-10-22T16:45:00Z","v":16042,"vw":29.393715},{"c":29.415,"h":29.45,"l":29.395,"n":213,"o":29.42,"t":"2026-10-22T16:50:00Z","v":8232,"vw":29.418881},{"c":29.48,"h":29.5,"l":29.405,"n":161,"o":29.405,"t":"2026-10-22T16:55:00Z","v":5781,"vw":29.446539},{"c":29.445,"h":29.485,"l":29.445,"n":256,"o":29.48,"t":"2026-10-22T17:00:00Z","v":36259,"vw":29.478994},{"c":29.445,"h":29.47,"l":29.43,"n":410,"o":29.45,"t":"2026-10-22T17:05:00Z","v":29595,"vw":29.449362},{"c":29.37,"h":29.46,"l":29.35,"n":197,"o":29.46,"t":"2026-10-22T17:10:00Z","v":59723,"vw":29.401878},{"c":29.42,"h":29.43,"l":29.35,"n":343,"o":29.365,"t":"2026-10-22T17:15:00Z","v":17283,"vw":29.375718},{"c":29.53,"h":29.55,"l":29.4,"n":321,"o":29.4,"t":"2026-10-22T17:20:00Z","v":75457,"vw":29.417495},{"c":29.545,"h":29.55,"l":29.525,"n":205,"o":29.525,"t":"2026-10-22T17:25:00Z","v":14495,"vw":29.539356},{"c":29.55,"h":29.57,"l":29.53,"n":166,"o":29.545,"t":"2026-10-22T17:30:00Z","v":9329,"vw":29.545288},{"c":29.5,"h":29.56,"l":29.5,"n":167,"o":29.55,"t":"2026-10-22T17:35:00Z","v":9129,"vw":29.524132},{"c":29.575,"h":29.58,"l":29.505,"n":240,"o":29.51,"t":"2026-10-22T17:40:00Z","v":15248,"vw":29.546866},{"c":29.59,"h":29.62,"l":29.57,"n":312,"o":29.57,"t":"2026-10-22T17:45:00Z","v":23214,"vw":29.59828},{"c":29.68,"h":29.695,"l":29.565,"n":312,"o":29.58,"t":"2026-10-22T17:50:00Z","v":71016,"vw":29.60726},{"c":29.695,"h":29.72,"l":29.67,"n":243,"o":29.685,"t":"2026-10-22T17:55:00Z","v":13683,"vw":29.697124},{"c":29.64,"h":29.69,"l":29.64,"n":205,"o":29.69,"t":"2026-10-22T18:00:00Z","v":17750,"vw":29.656326},{"c":29.64,"h":29.7,"l":29.62,"n":270,"o":29.64,"t":"2026-10-22T18:05:00Z","v":26841,"vw":29.657277},{"c":29.7,"h":29.77,"l":29.64,"n":445,"o":29.64,"t":"2026-10-22T18:10:00Z","v":34048,"vw":29.709325},{"c":29.73,"h":29.79,"l":29.7,"n":325,"o":29.7182,"t":"2026-10-22T18:15:00Z","v":30227,"vw":29.717735},{"c":29.82,"h":29.83,"l":29.73,"n":330,"o":29.74,"t":"2026-10-22T18:20:00Z","v":21646,"vw":29.768129},{"c":29.74,"h":29.8,"l":29.72,"n":300,"o":29.8,"t":"2026-10-22T18:25:00Z","v":19867,"vw":29.768233},{"c":29.73,"h":29.77,"l":29.7,"n":227,"o":29.74,"t":"2026-10-22T18:30:00Z","v":17971,"vw":29.723951},{"c":29.75,"h":29.75,"l":29.71,"n":260,"o":29.74,"t":"2026-10-22T18:35:00Z","v":11126,"vw":29.728074},{"c":29.69,"h":29.73,"l":29.69,"n":330,"o":29.72,"t":"2026-10-22T18:40:00Z","v":22531,"vw":29.706978},{"c":29.695,"h":29.7,"l":29.66,"n":327,"o":29.7,"t":"2026-10-22T18:45:00Z","v":12106,"vw":29.675374},{"c":29.69,"h":29.71,"l":29.68,"n":212,"o":29.68,"t":"2026-10-22T18:50:00Z","v":7566,"vw":29.689253},{"c":29.69,"h":29.71,"l":29.67,"n":303,"o":29.69,"t":"2026-10-22T18:55:00Z","v":18271,"vw":29.689552},{"c":29.73,"h":29.73,"l":29.67,"n":381,"o":29.685,"t":"2026-10-22T19:00:00Z","v":47227,"vw":29.70084},{"c":29.73,"h":29.76,"l":29.73,"n":259,"o":29.74,"t":"2026-10-22T19:05:00Z","v":15767,"vw":29.745435},{"c":29.7,"h":29.76,"l":29.695,"n":297,"o":29.74,"t":"2026-10-22T19:10:00Z","v":14537,"vw":29.710967},{"c":29.695,"h":29.71,"l":29.68,"n":266,"o":29.695,"t":"2026-10-22T19:15:00Z","v":9732,"vw":29.698146},{"c":29.62,"h":29.68,"l":29.6,"n":351,"o":29.68,"t":"2026-10-22T19:20:00Z","v":21719,"vw":29.637531},{"c":29.585,"h":29.6885,"l":29.56,"n":434,"o":29.62,"t":"2026-10-22T19:25:00Z","v":29721,"vw":29.628907},{"c":29.615,"h":29.625,"l":29.57,"n":492,"o":29.57,"t":"2026-10-22T19:30:00Z","v":56295,"vw":29.598363},{"c":29.61,"h":29.66,"l":29.6,"n":410,"o":29.62,"t":"2026-10-22T19:35:00Z","v":59043,"vw":29.616528},{"c":29.72,"h":29.75,"l":29.62,"n":470,"o":29.63,"t":"2026-10-22T19:40:00Z","v":28120,"vw":29.68275},{"c":29.8,"h":29.82,"l":29.72,"n":575,"o":29.72,"t":"2026-10-22T19:45:00Z","v":40106,"vw":29.784706},{"c":29.835,"h":29.87,"l":29.78,"n":866,"o":29.82,"t":"2026-10-22T19:50:00Z","v":54721,"vw":29.826314},{"c":29.93,"h":29.93,"l":29.81,"n":2320,"o":29.83,"t":"2026-10-22T19:55:00Z","v":209043,"vw":29.875547},{"c":29.95,"h":29.95,"l":29.95,"n":34,"o":29.95,"t":"2026-10-22T20:00:00Z","v":435310,"vw":29.95}],"history":[{"c":27.27,"h":27.99,"l":27.171,"n":4562,"o":27.99,"t":"2024-10-21T04:00:00Z","v":198006,"vw":27.359449},{"c":27.34,"h":27.385,"l":27.1,"n":2848,"o":27.23,"t":"2024-10-22T04:00:00Z","v":104660,"vw":27.285178},{"c":27.49,"h":27.59,"l":27.14,"n":4012,"o":27.14,"t":"2024-10-23T04:00:00Z","v":147396,"vw":27.439887},{"c":27.3,"h":27.9,"l":26.7025,"n":4839,"o":27.26,"t":"2024-10-24T04:00:00Z","v":400252,"vw":27.180656},{"c":26.98,"h":27.65,"l":26.97,"n":5650,"o":27.64,"t":"2024-10-25T04:00:00Z","v":250215,"vw":27.170888},{"c":27.75,"h":27.95,"l":27.1762,"n":5044,"o":27.29,"t":"2024-10-28T04:00:00Z","v":200871,"vw":27.736538},{"c":27.47,"h":27.735,"l":27.3,"n":5113,"o":27.52,"t":"2024-10-29T04:00:00Z","v":234638,"vw":27.452678},{"c":27.61,"h":28.05,"l":27.39,"n":4496,"o":27.39,"t":"2024-10-30T04:00:00Z","v":208269,"vw":27.730904},{"c":27.23,"h":27.72,"l":27.22,"n":3671,"o":27.7,"t":"2024-10-31T04:00:00Z","v":189122,"vw":27.397589},{"c":27.32,"h":27.575,"l":27.18,"n":4189,"o":27.41,"t":"2024-11-01T04:00:00Z","v":228958,"vw":27.31913},{"c":27.06,"h":27.25,"l":26.69,"n":4529,"o":27.08,"t":"2024-11-04T05:00:00Z","v":216774,"vw":27.064666},{"c":27.53,"h":27.61,"l":27.03,"n":3811,"o":27.12,"t":"2024-11-05T05:00:00Z","v":167376,"vw":27.457981},{"c":31.19,"h":31.575,"l":29.705,"n":14497,"o":29.74,"t":"2024-11-06T05:00:00Z","v":832860,"vw":30.990998},{"c":30.03,"h":31,"l":29.99,"n":6588,"o":31,"t":"2024-11-07T05:00:00Z","v":439950,"vw":30.315142},{"c":30.01,"h":30.29,"l":29.905,"n":5928,"o":30.22,"t":"2024-11-08T05:00:00Z","v":407894,"vw":30.090073},{"c":31.51,"h":31.765,"l":30.49,"n":6662,"o":30.5,"t":"2024-11-11T05:00:00Z","v":380441,"vw":31.283056},{"c":31.24,"h":31.8,"l":31.2,"n":4651,"o":31.45,"t":"2024-11-12T05:00:00Z","v":221043,"vw":31.311796},{"c":30.99,"h":32,"l":30.935,"n":5177,"o":31.55,"t":"2024-11-13T05:00:00Z","v":225828,"vw":31.232282},{"c":30.7,"h":31.04,"l":30.41,"n":4266,"o":31,"t":"2024-11-14T05:00:00Z","v":151214,"vw":30.673918},{"c":30.6,"h":30.965,"l":30.11,"n":3912,"o":30.93,"t":"2024-11-15T05:00:00Z","v":191755,"vw":30.567269},{"c":30.2,"h":30.675,"l":30.2,"n":4170,"o":30.48,"t":"2024-11-18T05:00:00Z","v":201655,"vw":30.327688},{"c":30.11,"h":30.34,"l":29.69,"n":4089,"o":29.69,"t":"2024-11-19T05:00:00Z","v":132371,"vw":30.087751},{"c":29.98,"h":30.1,"l":29.655,"n":4623,"o":30.05,"t":"2024-11-20T05:00:00Z","v":143218,"vw":29.951817},{"c":30.4,"h":30.85,"l":30.135,"n":4921,"o":30.23,"t":"2024-11-21T05:00:00Z","v":168640,"vw":30.444019},{"c":31.22,"h":31.27,"l":30.505,"n":5781,"o":30.62,"t":"2024-11-22T05:00:00Z","v":190762,"vw":31.154658},{"c":31.32,"h":32.36,"l":31.31,"n":5708,"o":31.64,"t":"2024-11-25T05:00:00Z","v":287109,"vw":31.516149},{"c":30.98,"h":31.36,"l":30.93,"n":5932,"o":31.22,"t":"2024-11-26T05:00:00Z","v":455058,"vw":31.112859},{"c":30.9,"h":31.4,"l":30.88,"n":4141,"o":31.28,"t":"2024-11-27T05:00:00Z","v":159789,"vw":30.989388},{"c":30.48,"h":31.23,"l":30.48,"n":3354,"o":31.23,"t":"2024-11-29T05:00:00Z","v":219669,"vw":30.567223},{"c":30.73,"h":31.11,"l":30.38,"n":5999,"o":30.75,"t":"2024-12-02T05:00:00Z","v":239703,"vw":30.794789},{"c":30.32,"h":30.86,"l":30.29,"n":4689,"o":30.73,"t":"2024-12-03T05:00:00Z","v":177701,"vw":30.495934},{"c":30.65,"h":30.77,"l":30.1,"n":5413,"o":30.41,"t":"2024-12-04T05:00:00Z","v":455587,"vw":30.48716},{"c":30.4,"h":31.06,"l":30.33,"n":4102,"o":30.81,"t":"2024-12-05T05:00:00Z","v":131370,"vw":30.573356},{"c":30.75,"h":30.79,"l":30.1,"n":3853,"o":30.58,"t":"2024-12-06T05:00:00Z","v":180254,"vw":30.6394},{"c":30.37,"h":30.97,"l":30.33,"n":5571,"o":30.95,"t":"2024-12-09T05:00:00Z","v":205928,"vw":30.500312},{"c":30.31,"h":30.99,"l":30.1,"n":5587,"o":30.51,"t":"2024-12-10T05:00:00Z","v":224947,"vw":30.49519},{"c":30.61,"h":30.93,"l":30.255,"n":4665,"o":30.7,"t":"2024-12-11T05:00:00Z","v":221000,"vw":30.677716},{"c":30.26,"h":30.7,"l":30.18,"n":4128,"o":30.61,"t":"2024-12-12T05:00:00Z","v":220221,"vw":30.310543},{"c":30.2,"h":30.28,"l":29.79,"n":4317,"o":30.23,"t":"2024-12-13T05:00:00Z","v":196427,"vw":30.093941},{"c":29.87,"h":30.24,"l":29.46,"n":20973,"o":30.24,"t":"2024-12-16T05:00:00Z","v":1940172,"vw":29.787207},{"c":29.13,"h":30.53,"l":28.68,"n":21197,"o":30.25,"t":"2024-12-17T05:00:00Z","v":1864518,"vw":29.31711},{"c":28.12,"h":30,"l":27.81,"n":15329,"o":29.56,"t":"2024-12-18T05:00:00Z","v":1018678,"vw":29.064395},{"c":27.8,"h":28.79,"l":27.59,"n":10415,"o":28.59,"t":"2024-12-19T05:00:00Z","v":692559,"vw":27.860364},{"c":28.58,"h":29.07,"l":27.6,"n":10383,"o":27.6,"t":"2024-12-20T05:00:00Z","v":1510878,"vw":28.564357},{"c":28.6,"h":28.75,"l":28.31,"n":6962,"o":28.34,"t":"2024-12-23T05:00:00Z","v":346334,"vw":28.537573},{"c":28.66,"h":28.815,"l":28.26,"n":4331,"o":28.75,"t":"2024-12-24T05:00:00Z","v":241893,"vw":28.516466},{"c":28.66,"h":28.73,"l":28.24,"n":5632,"o":28.46,"t":"2024-12-26T05:00:00Z","v":294033,"vw":28.581777},{"c":28.3,"h":28.71,"l":27.94,"n":4243,"o":28.41,"t":"2024-12-27T05:00:00Z","v":297098,"vw":28.247986},{"c":28.23,"h":28.45,"l":27.88,"n":5079,"o":28.17,"t":"2024-12-30T05:00:00Z","v":243194,"vw":28.252202},{"c":28.43,"h":28.5,"l":28.03,"n":7155,"o":28.32,"t":"2024-12-31T05:00:00Z","v":433537,"vw":28.328443},{"c":27.94,"h":28.72,"l":27.91,"n":6039,"o":28.64,"t":"2025-01-02T05:00:00Z","v":353391,"vw":28.106801},{"c":28.22,"h":28.27,"l":27.35,"n":5107,"o":28.07,"t":"2025-01-03T05:00:00Z","v":201369,"vw":28.03668},{"c":28,"h":28.75,"l":27.98,"n":6505,"o":28.22,"t":"2025-01-06T05:00:00Z","v":497001,"vw":28.150463},{"c":27.84,"h":28.31,"l":27.49,"n":7846,"o":28.07,"t":"2025-01-07T05:00:00Z","v":330263,"vw":27.77157},{"c":27.89,"h":28.02,"l":27.55,"n":6149,"o":27.66,"t":"2025-01-08T05:00:00Z","v":354560,"vw":27.857369},{"c":27.26,"h":27.495,"l":26.72,"n":7849,"o":27.36,"t":"2025-01-10T05:00:00Z","v":475833,"vw":27.171},{"c":27.47,"h":27.49,"l":27.015,"n":6756,"o":27.07,"t":"2025-01-13T05:00:00Z","v":465868,"vw":27.345563},{"c":28.22,"h":28.26,"l":27.61,"n":6009,"o":27.74,"t":"2025-01-14T05:00:00Z","v":271455,"vw":28.061156},{"c":28.57,"h":29.26,"l":28.32,"n":7159,"o":29.26,"t":"2025-01-15T05:00:00Z","v":262408,"vw":28.596088},{"c":28.5,"h":28.63,"l":27.98,"n":8550,"o":28.38,"t":"2025-01-16T05:00:00Z","v":809596,"vw":28.398117},{"c":28.5,"h":28.91,"l":28.26,"n":5268,"o":28.74,"t":"2025-01-17T05:00:00Z","v":236847,"vw":28.4807},{"c":28.72,"h":29.01,"l":28.55,"n":5471,"o":28.74,"t":"2025-01-21T05:00:00Z","v":344665,"vw":28.755217},{"c":28.2,"h":28.725,"l":28.16,"n":6504,"o":28.55,"t":"2025-01-22T05:00:00Z","v":369920,"vw":28.281885},{"c":28.21,"h":28.502,"l":28.05,"n":4703,"o":28.27,"t":"2025-01-23T05:00:00Z","v":260806,"vw":28.231821},{"c":28.32,"h":28.515,"l":28.01,"n":5841,"o":28.06,"t":"2025-01-24T05:00:00Z","v":485542,"vw":28.279825},{"c":28.65,"h":29.0543,"l":28.45,"n":5540,"o":28.61,"t":"2025-01-27T05:00:00Z","v":307993,"vw":28.669029},{"c":28.83,"h":28.9,"l":28.39,"n":8815,"o":28.5,"t":"2025-01-28T05:00:00Z","v":611607,"vw":28.666843},{"c":28.57,"h":29.005,"l":28.14,"n":9757,"o":28.58,"t":"2025-01-29T05:00:00Z","v":621593,"vw":28.552162},{"c":29.13,"h":29.72,"l":28.12,"n":8448,"o":28.9,"t":"2025-01-30T05:00:00Z","v":432872,"vw":29.172505},{"c":29.41,"h":29.69,"l":29.01,"n":10493,"o":29.13,"t":"2025-01-31T05:00:00Z","v":599093,"vw":29.346631},{"c":28.94,"h":29.13,"l":28.32,"n":9697,"o":28.79,"t":"2025-02-03T05:00:00Z","v":410259,"vw":28.858938},{"c":29.9,"h":29.95,"l":28.83,"n":7014,"o":28.9,"t":"2025-02-04T05:00:00Z","v":394875,"vw":29.700563},{"c":30.07,"h":30.07,"l":29.55,"n":7624,"o":30,"t":"2025-02-05T05:00:00Z","v":350046,"vw":29.916788},{"c":30.48,"h":30.5,"l":29.905,"n":6368,"o":30.14,"t":"2025-02-06T05:00:00Z","v":272873,"vw":30.382896},{"c":30.05,"h":30.46,"l":29.56,"n":6938,"o":30.46,"t":"2025-02-07T05:00:00Z","v":297176,"vw":30.027821},{"c":29.65,"h":30.11,"l":29.6,"n":5132,"o":30.11,"t":"2025-02-10T05:00:00Z","v":187752,"vw":29.714489},{"c":30.18,"h":30.18,"l":29.5,"n":5298,"o":29.53,"t":"2025-02-11T05:00:00Z","v":431157,"vw":30.049772},{"c":29.51,"h":29.775,"l":29.39,"n":5728,"o":29.72,"t":"2025-02-12T05:00:00Z","v":344212,"vw":29.511355},{"c":29.58,"h":29.71,"l":29.19,"n":4279,"o":29.71,"t":"2025-02-13T05:00:00Z","v":398568,"vw":29.488575},{"c":29.38,"h":29.88,"l":29.24,"n":5235,"o":29.64,"t":"2025-02-14T05:00:00Z","v":174333,"vw":29.414223},{"c":29.47,"h":29.47,"l":29.06,"n":7252,"o":29.21,"t":"2025-02-18T05:00:00Z","v":372219,"vw":29.373758},{"c":29.21,"h":29.34,"l":29.03,"n":6804,"o":29.22,"t":"2025-02-19T05:00:00Z","v":391320,"vw":29.19815},{"c":28.61,"h":29.045,"l":28.21,"n":7215,"o":28.9,"t":"2025-02-20T05:00:00Z","v":553562,"vw":28.585464},{"c":28.06,"h":28.88,"l":28.03,"n":6725,"o":28.88,"t":"2025-02-21T05:00:00Z","v":314407,"vw":28.285284},{"c":27.9,"h":28.29,"l":27.82,"n":7398,"o":28.29,"t":"2025-02-24T05:00:00Z","v":373456,"vw":27.980727},{"c":28.27,"h":28.41,"l":28.01,"n":7544,"o":28.06,"t":"2025-02-25T05:00:00Z","v":405037,"vw":28.238304},{"c":28.24,"h":28.56,"l":27.88,"n":8770,"o":28.29,"t":"2025-02-26T05:00:00Z","v":426759,"vw":28.18785},{"c":28.12,"h":28.285,"l":27.91,"n":9219,"o":28.11,"t":"2025-02-27T05:00:00Z","v":639951,"vw":28.123356},{"c":28.49,"h":28.6,"l":28.1,"n":6492,"o":28.22,"t":"2025-02-28T05:00:00Z","v":433087,"vw":28.415599},{"c":28.11,"h":28.74,"l":27.8,"n":7767,"o":28.61,"t":"2025-03-03T05:00:00Z","v":413078,"vw":28.169928},{"c":26.97,"h":27.835,"l":26.91,"n":9050,"o":27.8,"t":"2025-03-04T05:00:00Z","v":822237,"vw":27.12185},{"c":27.07,"h":27.42,"l":26.61,"n":10512,"o":27.04,"t":"2025-03-05T05:00:00Z","v":589007,"vw":27.075671},{"c":26.67,"h":26.88,"l":26.43,"n":8076,"o":26.87,"t":"2025-03-06T05:00:00Z","v":513980,"vw":26.654574},{"c":26.48,"h":26.675,"l":26.07,"n":9639,"o":26.59,"t":"2025-03-07T05:00:00Z","v":797693,"vw":26.423859},{"c":25.76,"h":26.3,"l":25.68,"n":15159,"o":25.99,"t":"2025-03-10T04:00:00Z","v":945287,"vw":26.011832},{"c":25.88,"h":26.33,"l":25.67,"n":16564,"o":25.83,"t":"2025-03-11T04:00:00Z","v":969626,"vw":26.020043},{"c":26.05,"h":26.19,"l":25.675,"n":9435,"o":26.14,"t":"2025-03-12T04:00:00Z","v":647116,"vw":25.964288},{"c":25.75,"h":26.28,"l":25.74,"n":8527,"o":26.15,"t":"2025-03-13T04:00:00Z","v":451768,"vw":25.911741},{"c":26.28,"h":26.4,"l":25.81,"n":13440,"o":25.94,"t":"2025-03-14T04:00:00Z","v":743629,"vw":26.214757},{"c":26.15,"h":26.5,"l":26.07,"n":12147,"o":26.3,"t":"2025-03-17T04:00:00Z","v":488419,"vw":26.180694},{"c":26.32,"h":26.44,"l":25.85,"n":8651,"o":26.02,"t":"2025-03-18T04:00:00Z","v":653300,"vw":26.179744},{"c":26.33,"h":26.66,"l":26.07,"n":8395,"o":26.44,"t":"2025-03-19T04:00:00Z","v":456245,"vw":26.390032},{"c":26.25,"h":26.64,"l":26.11,"n":8083,"o":26.11,"t":"2025-03-20T04:00:00Z","v":401507,"vw":26.382352},{"c":26.12,"h":26.39,"l":25.86,"n":10366,"o":26.2,"t":"2025-03-21T04:00:00Z","v":1801773,"vw":26.114478},{"c":26.92,"h":27.03,"l":26.31,"n":6324,"o":26.52,"t":"2025-03-24T04:00:00Z","v":486417,"vw":26.818375},{"c":26.66,"h":27.05,"l":26.65,"n":6665,"o":26.92,"t":"2025-03-25T04:00:00Z","v":370085,"vw":26.761835},{"c":26.72,"h":27.11,"l":26.58,"n":5472,"o":26.78,"t":"2025-03-26T04:00:00Z","v":276382,"vw":26.712848},{"c":26.62,"h":26.93,"l":26.5,"n":5601,"o":26.71,"t":"2025-03-27T04:00:00Z","v":292379,"vw":26.667902},{"c":26.15,"h":26.64,"l":25.98,"n":6368,"o":26.5,"t":"2025-03-28T04:00:00Z","v":292356,"vw":26.127211},{"c":26.09,"h":26.19,"l":25.71,"n":5934,"o":25.8,"t":"2025-03-31T04:00:00Z","v":430483,"vw":26.071919},{"c":26.09,"h":26.19,"l":25.61,"n":7831,"o":25.83,"t":"2025-04-01T04:00:00Z","v":483702,"vw":25.93888},{"c":26.21,"h":26.29,"l":25.75,"n":8906,"o":25.75,"t":"2025-04-02T04:00:00Z","v":304770,"vw":26.123181},{"c":24.25,"h":25.19,"l":24.25,"n":11444,"o":25.03,"t":"2025-04-03T04:00:00Z","v":817278,"vw":24.456661},{"c":23.54,"h":23.61,"l":22.715,"n":16289,"o":23.24,"t":"2025-04-04T04:00:00Z","v":989634,"vw":23.268603},{"c":23.59,"h":24.64,"l":22.66,"n":17468,"o":22.83,"t":"2025-04-07T04:00:00Z","v":1115192,"vw":23.509895},{"c":23.11,"h":24.39,"l":22.76,"n":11038,"o":24.29,"t":"2025-04-08T04:00:00Z","v":793685,"vw":23.352595},{"c":24.27,"h":24.67,"l":22.48,"n":13732,"o":22.77,"t":"2025-04-09T04:00:00Z","v":820333,"vw":23.808888},{"c":22.98,"h":23.86,"l":22.27,"n":11394,"o":23.86,"t":"2025-04-10T04:00:00Z","v":756436,"vw":22.891074},{"c":22.9,"h":23.05,"l":22.405,"n":9818,"o":22.77,"t":"2025-04-11T04:00:00Z","v":617101,"vw":22.783469},{"c":23.15,"h":23.215,"l":22.58,"n":8304,"o":23.14,"t":"2025-04-14T04:00:00Z","v":652185,"vw":23.049416},{"c":23.56,"h":23.79,"l":23.23,"n":6988,"o":23.28,"t":"2025-04-15T04:00:00Z","v":398685,"vw":23.617616},{"c":23.47,"h":23.75,"l":23.23,"n":8682,"o":23.57,"t":"2025-04-16T04:00:00Z","v":497537,"vw":23.451944},{"c":23.63,"h":23.7889,"l":23.46,"n":6000,"o":23.46,"t":"2025-04-17T04:00:00Z","v":364521,"vw":23.63106},{"c":23.35,"h":23.44,"l":23.15,"n":7028,"o":23.35,"t":"2025-04-21T04:00:00Z","v":367641,"vw":23.325322},{"c":23.94,"h":24.02,"l":23.43,"n":8712,"o":23.52,"t":"2025-04-22T04:00:00Z","v":515339,"vw":23.910388},{"c":24.3,"h":25.06,"l":24.14,"n":10318,"o":24.59,"t":"2025-04-23T04:00:00Z","v":622637,"vw":24.382296},{"c":25.08,"h":25.13,"l":23.89,"n":10990,"o":24.29,"t":"2025-04-24T04:00:00Z","v":764138,"vw":24.89693},{"c":24.68,"h":24.97,"l":24.35,"n":8326,"o":24.93,"t":"2025-04-25T04:00:00Z","v":537439,"vw":24.632413},{"c":24.9,"h":24.955,"l":24.6,"n":6326,"o":24.65,"t":"2025-04-28T04:00:00Z","v":468898,"vw":24.82284},{"c":25.12,"h":25.2,"l":24.72,"n":6194,"o":24.81,"t":"2025-04-29T04:00:00Z","v":381828,"vw":25.088448},{"c":24.83,"h":25.16,"l":24.5,"n":7572,"o":24.63,"t":"2025-04-30T04:00:00Z","v":500925,"vw":24.862685},{"c":25.09,"h":25.27,"l":24.6,"n":7862,"o":24.81,"t":"2025-05-01T04:00:00Z","v":833687,"vw":25.105522},{"c":25.61,"h":25.69,"l":25.22,"n":6543,"o":25.45,"t":"2025-05-02T04:00:00Z","v":351878,"vw":25.588654},{"c":25.66,"h":25.91,"l":25.21,"n":6709,"o":25.31,"t":"2025-05-05T04:00:00Z","v":325415,"vw":25.703404},{"c":25.29,"h":25.54,"l":25.21,"n":6917,"o":25.34,"t":"2025-05-06T04:00:00Z","v":748254,"vw":25.37025},{"c":25.29,"h":25.6,"l":25.24,"n":7059,"o":25.51,"t":"2025-05-07T04:00:00Z","v":303383,"vw":25.379046},{"c":25.69,"h":25.88,"l":25.4,"n":7337,"o":25.62,"t":"2025-05-08T04:00:00Z","v":511145,"vw":25.710491},{"c":25.54,"h":25.8,"l":25.47,"n":6645,"o":25.61,"t":"2025-05-09T04:00:00Z","v":313290,"vw":25.559125},{"c":26.55,"h":27.13,"l":26.49,"n":13386,"o":26.62,"t":"2025-05-12T04:00:00Z","v":921540,"vw":26.691459},{"c":26.78,"h":26.93,"l":26.555,"n":8150,"o":26.67,"t":"2025-05-13T04:00:00Z","v":460214,"vw":26.786406},{"c":26.56,"h":26.8,"l":26.52,"n":6791,"o":26.74,"t":"2025-05-14T04:00:00Z","v":364967,"vw":26.618781},{"c":26.78,"h":26.79,"l":26.305,"n":7507,"o":26.48,"t":"2025-05-15T04:00:00Z","v":388893,"vw":26.656262},{"c":26.53,"h":26.86,"l":26.25,"n":9308,"o":26.25,"t":"2025-05-16T04:00:00Z","v":747889,"vw":26.580975},{"c":26.36,"h":26.4,"l":26.11,"n":5705,"o":26.2,"t":"2025-05-19T04:00:00Z","v":372222,"vw":26.318829},{"c":26.27,"h":26.475,"l":26.22,"n":5346,"o":26.37,"t":"2025-05-20T04:00:00Z","v":294886,"vw":26.298274},{"c":25.28,"h":26.11,"l":25.26,"n":8227,"o":25.99,"t":"2025-05-21T04:00:00Z","v":390942,"vw":25.452308},{"c":25.09,"h":25.33,"l":25.06,"n":6930,"o":25.13,"t":"2025-05-22T04:00:00Z","v":417473,"vw":25.1632},{"c":24.83,"h":24.96,"l":24.54,"n":6717,"o":24.54,"t":"2025-05-23T04:00:00Z","v":355018,"vw":24.832653},{"c":25.4,"h":25.43,"l":24.85,"n":6898,"o":25.11,"t":"2025-05-27T04:00:00Z","v":336580,"vw":25.317394},{"c":24.95,"h":25.43,"l":24.93,"n":7257,"o":25.31,"t":"2025-05-28T04:00:00Z","v":343990,"vw":25.055319},{"c":25.09,"h":25.09,"l":24.66,"n":5848,"o":25.07,"t":"2025-05-29T04:00:00Z","v":365911,"vw":24.951463},{"c":24.76,"h":25.05,"l":24.76,"n":5536,"o":25.03,"t":"2025-05-30T04:00:00Z","v":372882,"vw":24.846753},{"c":24.46,"h":24.75,"l":24.3,"n":6697,"o":24.75,"t":"2025-06-02T04:00:00Z","v":667308,"vw":24.460433},{"c":25.03,"h":25.17,"l":24.41,"n":8933,"o":24.49,"t":"2025-06-03T04:00:00Z","v":610079,"vw":25.002472},{"c":24.55,"h":25.1,"l":24.55,"n":6046,"o":24.98,"t":"2025-06-04T04:00:00Z","v":241359,"vw":24.642473},{"c":24.59,"h":24.74,"l":24.26,"n":8368,"o":24.54,"t":"2025-06-05T04:00:00Z","v":394077,"vw":24.569337},{"c":25.04,"h":25.16,"l":24.73,"n":8058,"o":25.04,"t":"2025-06-06T04:00:00Z","v":398470,"vw":24.953802},{"c":25.19,"h":25.48,"l":25.03,"n":7113,"o":25.14,"t":"2025-06-09T04:00:00Z","v":364327,"vw":25.263502},{"c":25.43,"h":25.57,"l":25.135,"n":5898,"o":25.23,"t":"2025-06-10T04:00:00Z","v":290087,"vw":25.429266},{"c":25.31,"h":25.66,"l":25.205,"n":7132,"o":25.6,"t":"2025-06-11T04:00:00Z","v":334952,"vw":25.368772},{"c":25.3,"h":25.35,"l":24.88,"n":6205,"o":25.11,"t":"2025-06-12T04:00:00Z","v":335176,"vw":25.23471},{"c":24.51,"h":25.02,"l":24.45,"n":7414,"o":24.98,"t":"2025-06-13T04:00:00Z","v":357606,"vw":24.57885},{"c":24.25,"h":24.81,"l":24.24,"n":8126,"o":24.81,"t":"2025-06-16T04:00:00Z","v":553193,"vw":24.367098},{"c":23.85,"h":24.35,"l":23.8,"n":8131,"o":24.1,"t":"2025-06-17T04:00:00Z","v":579358,"vw":23.987969},{"c":23.89,"h":24.08,"l":23.75,"n":11493,"o":23.75,"t":"2025-06-18T04:00:00Z","v":863246,"vw":23.933208},{"c":23.82,"h":24.125,"l":23.73,"n":9243,"o":24.03,"t":"2025-06-20T04:00:00Z","v":998952,"vw":23.855859},{"c":24.62,"h":24.63,"l":23.63,"n":7939,"o":23.77,"t":"2025-06-23T04:00:00Z","v":447388,"vw":24.397467},{"c":24.86,"h":25.25,"l":24.82,"n":7242,"o":24.83,"t":"2025-06-24T04:00:00Z","v":395494,"vw":24.909037},{"c":24.64,"h":24.875,"l":24.46,"n":5763,"o":24.82,"t":"2025-06-25T04:00:00Z","v":366706,"vw":24.646699},{"c":25.18,"h":25.22,"l":24.7378,"n":5414,"o":24.81,"t":"2025-06-26T04:00:00Z","v":411431,"vw":25.09044},{"c":25.07,"h":25.38,"l":24.96,"n":5901,"o":25.18,"t":"2025-06-27T04:00:00Z","v":955466,"vw":25.089759},{"c":25.04,"h":25.395,"l":24.985,"n":5808,"o":25.31,"t":"2025-06-30T04:00:00Z","v":445269,"vw":25.091261},{"c":26.05,"h":26.23,"l":24.82,"n":8277,"o":24.92,"t":"2025-07-01T04:00:00Z","v":468444,"vw":25.852283},{"c":26.5,"h":26.61,"l":25.99,"n":8663,"o":26.22,"t":"2025-07-02T04:00:00Z","v":431631,"vw":26.445328},{"c":27.04,"h":27.095,"l":26.63,"n":5755,"o":26.75,"t":"2025-07-03T04:00:00Z","v":423159,"vw":27.019335},{"c":26.29,"h":27.11,"l":26.28,"n":6972,"o":26.9,"t":"2025-07-07T04:00:00Z","v":406846,"vw":26.413524},{"c":26.54,"h":26.93,"l":26.29,"n":6847,"o":26.37,"t":"2025-07-08T04:00:00Z","v":402185,"vw":26.615195},{"c":26.6,"h":26.9,"l":26.39,"n":11377,"o":26.74,"t":"2025-07-09T04:00:00Z","v":676852,"vw":26.626067},{"c":26.57,"h":26.9575,"l":26.5,"n":8193,"o":26.59,"t":"2025-07-10T04:00:00Z","v":472452,"vw":26.676184},{"c":26.21,"h":26.38,"l":26.11,"n":6252,"o":26.32,"t":"2025-07-11T04:00:00Z","v":399212,"vw":26.238466},{"c":26.72,"h":26.74,"l":26.12,"n":6406,"o":26.12,"t":"2025-07-14T04:00:00Z","v":383403,"vw":26.599438},{"c":25.82,"h":26.69,"l":25.82,"n":7959,"o":26.64,"t":"2025-07-15T04:00:00Z","v":615078,"vw":26.047826},{"c":26.14,"h":26.185,"l":25.59,"n":9955,"o":25.98,"t":"2025-07-16T04:00:00Z","v":584586,"vw":26.041706},{"c":26.45,"h":26.48,"l":25.91,"n":7375,"o":26.02,"t":"2025-07-17T04:00:00Z","v":420623,"vw":26.400072},{"c":26.42,"h":26.66,"l":26.26,"n":8399,"o":26.58,"t":"2025-07-18T04:00:00Z","v":377605,"vw":26.409477},{"c":26.19,"h":26.65,"l":26.18,"n":6109,"o":26.56,"t":"2025-07-21T04:00:00Z","v":289756,"vw":26.306977},{"c":26.43,"h":26.66,"l":26.22,"n":8030,"o":26.29,"t":"2025-07-22T04:00:00Z","v":432724,"vw":26.482537},{"c":26.23,"h":26.48,"l":25.97,"n":7607,"o":26.48,"t":"2025-07-23T04:00:00Z","v":461096,"vw":26.182705},{"c":25.75,"h":26.65,"l":25.63,"n":9959,"o":26.65,"t":"2025-07-24T04:00:00Z","v":782478,"vw":25.936833},{"c":25.67,"h":26.08,"l":25.59,"n":7807,"o":25.82,"t":"2025-07-25T04:00:00Z","v":425764,"vw":25.744173},{"c":25.76,"h":25.81,"l":25.45,"n":6937,"o":25.7,"t":"2025-07-28T04:00:00Z","v":434893,"vw":25.720204},{"c":25.41,"h":25.93,"l":25.325,"n":5955,"o":25.93,"t":"2025-07-29T04:00:00Z","v":275747,"vw":25.467004},{"c":25.04,"h":25.65,"l":24.93,"n":7419,"o":25.39,"t":"2025-07-30T04:00:00Z","v":309345,"vw":25.189283},{"c":24.64,"h":25,"l":24.43,"n":8235,"o":24.85,"t":"2025-07-31T04:00:00Z","v":429193,"vw":24.622175},{"c":24.34,"h":24.51,"l":23.9,"n":9200,"o":24.4,"t":"2025-08-01T04:00:00Z","v":524055,"vw":24.260843},{"c":24.54,"h":24.63,"l":24.165,"n":5954,"o":24.34,"t":"2025-08-04T04:00:00Z","v":572204,"vw":24.506771},{"c":24.73,"h":24.73,"l":24.17,"n":7851,"o":24.67,"t":"2025-08-05T04:00:00Z","v":584400,"vw":24.642088},{"c":24.23,"h":24.7,"l":24.19,"n":6000,"o":24.7,"t":"2025-08-06T04:00:00Z","v":320051,"vw":24.28981},{"c":24.04,"h":24.43,"l":23.88,"n":5445,"o":24.43,"t":"2025-08-07T04:00:00Z","v":272676,"vw":24.028517},{"c":24.35,"h":24.36,"l":23.88,"n":8151,"o":24.22,"t":"2025-08-08T04:00:00Z","v":347810,"vw":24.24825},{"c":24.41,"h":24.48,"l":24.21,"n":6455,"o":24.34,"t":"2025-08-11T04:00:00Z","v":379202,"vw":24.374436},{"c":25.48,"h":25.5,"l":24.69,"n":7719,"o":24.77,"t":"2025-08-12T04:00:00Z","v":438259,"vw":25.360683},{"c":26.12,"h":26.17,"l":25.5,"n":7443,"o":25.62,"t":"2025-08-13T04:00:00Z","v":387748,"vw":25.984493},{"c":25.65,"h":25.8,"l":25.465,"n":7529,"o":25.66,"t":"2025-08-14T04:00:00Z","v":348869,"vw":25.650252},{"c":25.26,"h":25.76,"l":25.12,"n":7834,"o":25.76,"t":"2025-08-15T04:00:00Z","v":422506,"vw":25.27685},{"c":25.19,"h":25.36,"l":24.925,"n":7489,"o":25.36,"t":"2025-08-18T04:00:00Z","v":353679,"vw":25.153791},{"c":25.34,"h":25.605,"l":25.205,"n":7541,"o":25.25,"t":"2025-08-19T04:00:00Z","v":441413,"vw":25.353812},{"c":25.4,"h":25.5,"l":25.27,"n":6480,"o":25.4,"t":"2025-08-20T04:00:00Z","v":251933,"vw":25.397877},{"c":25.41,"h":25.45,"l":25.2,"n":5211,"o":25.28,"t":"2025-08-21T04:00:00Z","v":274718,"vw":25.339527},{"c":26.63,"h":26.74,"l":25.555,"n":12632,"o":25.6,"t":"2025-08-22T04:00:00Z","v":696202,"vw":26.500455},{"c":26.39,"h":26.615,"l":26.37,"n":4619,"o":26.5,"t":"2025-08-25T04:00:00Z","v":198110,"vw":26.44942},{"c":26.59,"h":26.81,"l":26.3,"n":8542,"o":26.43,"t":"2025-08-26T04:00:00Z","v":453021,"vw":26.58984},{"c":26.51,"h":26.71,"l":26.34,"n":12907,"o":26.44,"t":"2025-08-27T04:00:00Z","v":712480,"vw":26.501917},{"c":26.3,"h":26.78,"l":26.23,"n":12312,"o":26.67,"t":"2025-08-28T04:00:00Z","v":726780,"vw":26.361419},{"c":26.13,"h":26.6214,"l":25.9,"n":15493,"o":26.39,"t":"2025-08-29T04:00:00Z","v":2574596,"vw":26.166843},{"c":26.39,"h":27.43,"l":26.045,"n":9429,"o":26.4,"t":"2025-09-02T04:00:00Z","v":997700,"vw":26.439919},{"c":26.35,"h":27.13,"l":26.11,"n":15086,"o":26.45,"t":"2025-09-03T04:00:00Z","v":1355968,"vw":26.445409},{"c":26.5,"h":26.5,"l":25.945,"n":16544,"o":26.35,"t":"2025-09-04T04:00:00Z","v":1431430,"vw":26.303896},{"c":26.83,"h":27.25,"l":26.222,"n":14919,"o":26.64,"t":"2025-09-05T04:00:00Z","v":1881326,"vw":26.814183},{"c":26.83,"h":26.87,"l":26.46,"n":14534,"o":26.5,"t":"2025-09-08T04:00:00Z","v":1039812,"vw":26.773814},{"c":26.33,"h":26.94,"l":26.12,"n":13541,"o":26.73,"t":"2025-09-09T04:00:00Z","v":1187816,"vw":26.434061},{"c":26.14,"h":26.95,"l":26.07,"n":10504,"o":26.42,"t":"2025-09-10T04:00:00Z","v":1005613,"vw":26.318326},{"c":26.08,"h":26.27,"l":25.93,"n":12474,"o":26.12,"t":"2025-09-11T04:00:00Z","v":953192,"vw":26.084886},{"c":25.8,"h":26.24,"l":25.75,"n":9922,"o":26.17,"t":"2025-09-12T04:00:00Z","v":513327,"vw":25.890163},{"c":25.35,"h":26.09,"l":25.33,"n":11280,"o":25.84,"t":"2025-09-15T04:00:00Z","v":724231,"vw":25.572753},{"c":25,"h":25.38,"l":24.54,"n":13880,"o":25.38,"t":"2025-09-16T04:00:00Z","v":1093982,"vw":24.9251},{"c":25.03,"h":25.84,"l":25.01,"n":15567,"o":25.17,"t":"2025-09-17T04:00:00Z","v":945536,"vw":25.227398},{"c":25.86,"h":25.875,"l":24.95,"n":13566,"o":25.16,"t":"2025-09-18T04:00:00Z","v":968136,"vw":25.700216},{"c":25.26,"h":25.82,"l":25.19,"n":11351,"o":25.64,"t":"2025-09-19T04:00:00Z","v":2226982,"vw":25.31463},{"c":25.02,"h":25.38,"l":24.85,"n":10757,"o":25.38,"t":"2025-09-22T04:00:00Z","v":719575,"vw":25.011643},{"c":24.84,"h":25.54,"l":24.8,"n":10015,"o":25.14,"t":"2025-09-23T04:00:00Z","v":851057,"vw":24.97809},{"c":24.41,"h":24.97,"l":24.38,"n":11245,"o":24.8,"t":"2025-09-24T04:00:00Z","v":695122,"vw":24.507344},{"c":24.2,"h":24.435,"l":24.08,"n":8465,"o":24.42,"t":"2025-09-25T04:00:00Z","v":489164,"vw":24.242153},{"c":24.19,"h":24.46,"l":24.08,"n":9516,"o":24.22,"t":"2025-09-26T04:00:00Z","v":628284,"vw":24.186055},{"c":23.68,"h":24.19,"l":23.51,"n":9630,"o":24.19,"t":"2025-09-29T04:00:00Z","v":651542,"vw":23.709147},{"c":23.71,"h":23.915,"l":23.305,"n":10967,"o":23.82,"t":"2025-09-30T04:00:00Z","v":675319,"vw":23.590398},{"c":23.6,"h":23.78,"l":23.34,"n":14494,"o":23.43,"t":"2025-10-01T04:00:00Z","v":874140,"vw":23.625823},{"c":23.85,"h":24.005,"l":23.63,"n":13704,"o":23.73,"t":"2025-10-02T04:00:00Z","v":982125,"vw":23.822933},{"c":23.94,"h":24.44,"l":23.91,"n":11955,"o":24.01,"t":"2025-10-03T04:00:00Z","v":1060130,"vw":24.043932},{"c":24.18,"h":24.625,"l":23.96,"n":15123,"o":24.08,"t":"2025-10-06T04:00:00Z","v":1130568,"vw":24.230128},{"c":24.12,"h":24.55,"l":24.08,"n":13311,"o":24.17,"t":"2025-10-07T04:00:00Z","v":1109002,"vw":24.19197},{"c":23.98,"h":24.36,"l":23.88,"n":10453,"o":24.25,"t":"2025-10-08T04:00:00Z","v":706209,"vw":23.997189},{"c":23.9,"h":24.2,"l":23.62,"n":9297,"o":24.06,"t":"2025-10-09T04:00:00Z","v":630428,"vw":23.831731},{"c":23.82,"h":25.175,"l":23.76,"n":16882,"o":24.46,"t":"2025-10-10T04:00:00Z","v":1331343,"vw":24.053562},{"c":24.31,"h":24.38,"l":23.7,"n":14284,"o":24.01,"t":"2025-10-13T04:00:00Z","v":1050749,"vw":24.162395},{"c":25.07,"h":25.29,"l":24.145,"n":16200,"o":24.19,"t":"2025-10-14T04:00:00Z","v":1181172,"vw":24.922464},{"c":24.92,"h":25.545,"l":24.84,"n":13382,"o":25.37,"t":"2025-10-15T04:00:00Z","v":743599,"vw":24.967584},{"c":23.27,"h":25.09,"l":23,"n":15418,"o":24.76,"t":"2025-10-16T04:00:00Z","v":1302780,"vw":23.370772},{"c":23.46,"h":23.69,"l":23.22,"n":11832,"o":23.43,"t":"2025-10-17T04:00:00Z","v":710070,"vw":23.481803},{"c":24.02,"h":24.17,"l":23.46,"n":10032,"o":23.66,"t":"2025-10-20T04:00:00Z","v":463009,"vw":24.000622},{"c":24.1,"h":24.25,"l":23.9,"n":7903,"o":23.9,"t":"2025-10-21T04:00:00Z","v":867929,"vw":24.168525},{"c":24.22,"h":24.48,"l":24.12,"n":8543,"o":24.24,"t":"2025-10-22T04:00:00Z","v":470217,"vw":24.254204},{"c":24.13,"h":24.34,"l":23.96,"n":10018,"o":24.06,"t":"2025-10-23T04:00:00Z","v":634269,"vw":24.133947},{"c":24.55,"h":24.64,"l":24.305,"n":8273,"o":24.36,"t":"2025-10-24T04:00:00Z","v":371905,"vw":24.523542},{"c":24.19,"h":24.715,"l":24.085,"n":8476,"o":24.63,"t":"2025-10-27T04:00:00Z","v":391176,"vw":24.262052},{"c":23.91,"h":24.23,"l":23.83,"n":10178,"o":24.09,"t":"2025-10-28T04:00:00Z","v":484896,"vw":23.948078},{"c":23.12,"h":23.91,"l":23.02,"n":13845,"o":23.68,"t":"2025-10-29T04:00:00Z","v":1181262,"vw":23.342707},{"c":24.11,"h":24.27,"l":22.81,"n":17659,"o":23.06,"t":"2025-10-30T04:00:00Z","v":1517252,"vw":24.038019},{"c":24.34,"h":24.46,"l":23.63,"n":18117,"o":23.83,"t":"2025-10-31T04:00:00Z","v":1412988,"vw":24.237407},{"c":24.86,"h":24.8699,"l":24.06,"n":16388,"o":24.22,"t":"2025-11-03T05:00:00Z","v":1108599,"vw":24.722983},{"c":24.88,"h":25,"l":24.52,"n":14080,"o":24.74,"t":"2025-11-04T05:00:00Z","v":1124716,"vw":24.806872},{"c":26.2,"h":26.25,"l":24.9,"n":14293,"o":24.975,"t":"2025-11-05T05:00:00Z","v":991682,"vw":25.970638},{"c":26.23,"h":26.55,"l":26.08,"n":16750,"o":26.12,"t":"2025-11-06T05:00:00Z","v":1390656,"vw":26.262326},{"c":26.38,"h":26.38,"l":25.815,"n":12645,"o":26.23,"t":"2025-11-07T05:00:00Z","v":1302815,"vw":26.217281},{"c":26.16,"h":26.59,"l":26.01,"n":11799,"o":26.04,"t":"2025-11-10T05:00:00Z","v":1369157,"vw":26.251365},{"c":26.05,"h":26.68,"l":25.955,"n":11111,"o":26.33,"t":"2025-11-11T05:00:00Z","v":1005790,"vw":26.219694},{"c":25.91,"h":26.595,"l":25.87,"n":11628,"o":26.2,"t":"2025-11-12T05:00:00Z","v":988628,"vw":26.04926},{"c":25.13,"h":25.93,"l":25.05,"n":17280,"o":25.54,"t":"2025-11-13T05:00:00Z","v":1936380,"vw":25.330449},{"c":25.28,"h":25.32,"l":24.81,"n":10274,"o":24.88,"t":"2025-11-14T05:00:00Z","v":865197,"vw":25.105169},{"c":24.2,"h":25.3,"l":24.11,"n":10616,"o":25.22,"t":"2025-11-17T05:00:00Z","v":749616,"vw":24.449424},{"c":24.52,"h":24.695,"l":24.15,"n":12374,"o":24.15,"t":"2025-11-18T05:00:00Z","v":758648,"vw":24.48869},{"c":24.64,"h":24.77,"l":24.355,"n":11257,"o":24.44,"t":"2025-11-19T05:00:00Z","v":873572,"vw":24.569475},{"c":24.19,"h":25.16,"l":24.165,"n":11715,"o":24.77,"t":"2025-11-20T05:00:00Z","v":816759,"vw":24.384582},{"c":24.93,"h":25.15,"l":24.16,"n":11101,"o":24.32,"t":"2025-11-21T05:00:00Z","v":712138,"vw":24.808488},{"c":24.98,"h":25.07,"l":24.61,"n":8301,"o":24.87,"t":"2025-11-24T05:00:00Z","v":648547,"vw":24.961796},{"c":25.88,"h":26.01,"l":24.765,"n":11120,"o":25,"t":"2025-11-25T05:00:00Z","v":719442,"vw":25.725541},{"c":25.6,"h":25.91,"l":25.58,"n":9487,"o":25.67,"t":"2025-11-26T05:00:00Z","v":867878,"vw":25.676606},{"c":25.59,"h":25.94,"l":25.45,"n":5389,"o":25.57,"t":"2025-11-28T05:00:00Z","v":303362,"vw":25.604523},{"c":25.88,"h":25.99,"l":25.29,"n":10242,"o":25.37,"t":"2025-12-01T05:00:00Z","v":776261,"vw":25.861337},{"c":25.53,"h":26.025,"l":25.485,"n":17999,"o":26,"t":"2025-12-02T05:00:00Z","v":2681441,"vw":25.721965},{"c":26.02,"h":26.21,"l":25.73,"n":13459,"o":25.84,"t":"2025-12-03T05:00:00Z","v":1173026,"vw":25.978188},{"c":25.63,"h":26.05,"l":25.53,"n":9984,"o":25.88,"t":"2025-12-04T05:00:00Z","v":730094,"vw":25.703633},{"c":25.16,"h":25.69,"l":25.08,"n":11726,"o":25.53,"t":"2025-12-05T05:00:00Z","v":832316,"vw":25.211959},{"c":25.46,"h":25.53,"l":25.205,"n":12359,"o":25.33,"t":"2025-12-08T05:00:00Z","v":890220,"vw":25.418907},{"c":25.73,"h":26.19,"l":25.535,"n":10986,"o":25.61,"t":"2025-12-09T05:00:00Z","v":914413,"vw":25.795011},{"c":26.78,"h":27.02,"l":25.73,"n":14691,"o":25.73,"t":"2025-12-10T05:00:00Z","v":1842345,"vw":26.608296},{"c":27.01,"h":27.27,"l":26.4,"n":12200,"o":26.78,"t":"2025-12-11T05:00:00Z","v":721443,"vw":27.043694},{"c":27.03,"h":27.21,"l":26.6917,"n":13585,"o":27.21,"t":"2025-12-12T05:00:00Z","v":1153003,"vw":26.955853},{"c":27.46,"h":27.64,"l":26.5,"n":13994,"o":27.44,"t":"2025-12-15T05:00:00Z","v":838357,"vw":27.421465},{"c":27.72,"h":27.84,"l":27.35,"n":15744,"o":27.51,"t":"2025-12-16T05:00:00Z","v":1051200,"vw":27.666413},{"c":27.96,"h":28.38,"l":27.725,"n":13321,"o":27.75,"t":"2025-12-17T05:00:00Z","v":1004391,"vw":28.039481},{"c":27.79,"h":28.24,"l":27.67,"n":13763,"o":28.15,"t":"2025-12-18T05:00:00Z","v":854925,"vw":27.84688},{"c":27.5,"h":27.91,"l":27.33,"n":11892,"o":27.74,"t":"2025-12-19T05:00:00Z","v":2858838,"vw":27.511613},{"c":27.32,"h":27.71,"l":27.09,"n":10286,"o":27.45,"t":"2025-12-22T05:00:00Z","v":652726,"vw":27.377236},{"c":26.89,"h":27.285,"l":26.885,"n":8968,"o":27.26,"t":"2025-12-23T05:00:00Z","v":511519,"vw":27.027422},{"c":27.05,"h":27.09,"l":26.83,"n":3696,"o":27.09,"t":"2025-12-24T05:00:00Z","v":255339,"vw":27.005682},{"c":26.9,"h":27.045,"l":26.79,"n":5762,"o":26.99,"t":"2025-12-26T05:00:00Z","v":363970,"vw":26.895462},{"c":26.63,"h":27.03,"l":26.52,"n":8424,"o":27.03,"t":"2025-12-29T05:00:00Z","v":482697,"vw":26.645437},{"c":26.49,"h":26.605,"l":26.38,"n":8476,"o":26.56,"t":"2025-12-30T05:00:00Z","v":481149,"vw":26.497423},{"c":26.37,"h":26.57,"l":26.3,"n":7911,"o":26.5,"t":"2025-12-31T05:00:00Z","v":524888,"vw":26.382873},{"c":26.4,"h":26.64,"l":25.925,"n":10788,"o":26.3,"t":"2026-01-02T05:00:00Z","v":707686,"vw":26.341888},{"c":26.85,"h":27.26,"l":26.3,"n":10214,"o":26.3,"t":"2026-01-05T05:00:00Z","v":814343,"vw":26.918021},{"c":26.95,"h":27.04,"l":26.56,"n":12266,"o":26.63,"t":"2026-01-06T05:00:00Z","v":761974,"vw":26.871873},{"c":26.56,"h":26.995,"l":26.42,"n":9643,"o":26.93,"t":"2026-01-07T05:00:00Z","v":493238,"vw":26.596638},{"c":27.41,"h":27.69,"l":26.37,"n":10333,"o":26.47,"t":"2026-01-08T05:00:00Z","v":527844,"vw":27.426482},{"c":27.26,"h":27.68,"l":27.1,"n":8634,"o":27.32,"t":"2026-01-09T05:00:00Z","v":471490,"vw":27.26299},{"c":26.86,"h":27.295,"l":26.85,"n":10683,"o":26.99,"t":"2026-01-12T05:00:00Z","v":597970,"vw":26.933583},{"c":26.7,"h":26.99,"l":26.68,"n":11526,"o":26.99,"t":"2026-01-13T05:00:00Z","v":614169,"vw":26.74761},{"c":26.79,"h":26.87,"l":26.465,"n":7777,"o":26.64,"t":"2026-01-14T05:00:00Z","v":447344,"vw":26.72321},{"c":27.39,"h":27.5724,"l":26.601,"n":11276,"o":26.83,"t":"2026-01-15T05:00:00Z","v":671331,"vw":27.335105},{"c":27.48,"h":27.68,"l":27.3,"n":7794,"o":27.3,"t":"2026-01-16T05:00:00Z","v":513183,"vw":27.471842},{"c":27.42,"h":27.73,"l":27,"n":13451,"o":27,"t":"2026-01-20T05:00:00Z","v":749829,"vw":27.462649},{"c":28.84,"h":29.02,"l":27.55,"n":11608,"o":27.55,"t":"2026-01-21T05:00:00Z","v":770783,"vw":28.707384},{"c":29.29,"h":29.63,"l":28.84,"n":14079,"o":28.87,"t":"2026-01-22T05:00:00Z","v":1018082,"vw":29.291027},{"c":28.26,"h":29.25,"l":28.09,"n":11751,"o":29.185,"t":"2026-01-23T05:00:00Z","v":691923,"vw":28.34864},{"c":28.31,"h":28.51,"l":27.71,"n":10333,"o":28.17,"t":"2026-01-26T05:00:00Z","v":532699,"vw":28.183566},{"c":28.38,"h":28.52,"l":28.18,"n":10833,"o":28.38,"t":"2026-01-27T05:00:00Z","v":564406,"vw":28.323572},{"c":28.18,"h":28.7,"l":28.09,"n":13981,"o":28.39,"t":"2026-01-28T05:00:00Z","v":924604,"vw":28.255156},{"c":28.93,"h":28.97,"l":27.83,"n":16562,"o":27.84,"t":"2026-01-29T05:00:00Z","v":1140912,"vw":28.662963},{"c":28.35,"h":29.09,"l":28.35,"n":17495,"o":28.7,"t":"2026-01-30T05:00:00Z","v":1245157,"vw":28.504236},{"c":29,"h":29.48,"l":28.175,"n":18566,"o":28.34,"t":"2026-02-02T05:00:00Z","v":1040650,"vw":29.077137},{"c":29.4,"h":29.81,"l":28.55,"n":18112,"o":28.83,"t":"2026-02-03T05:00:00Z","v":1171036,"vw":29.235084},{"c":30.52,"h":30.94,"l":29.76,"n":19743,"o":29.78,"t":"2026-02-04T05:00:00Z","v":1318276,"vw":30.585391},{"c":30.98,"h":31.2,"l":30.38,"n":17976,"o":30.67,"t":"2026-02-05T05:00:00Z","v":1158149,"vw":30.808363},{"c":31.57,"h":31.8,"l":31.115,"n":12366,"o":31.31,"t":"2026-02-06T05:00:00Z","v":1268112,"vw":31.586592},{"c":31.61,"h":31.85,"l":31.35,"n":12507,"o":31.41,"t":"2026-02-09T05:00:00Z","v":825103,"vw":31.622191},{"c":31.32,"h":31.82,"l":30.88,"n":10993,"o":31.56,"t":"2026-02-10T05:00:00Z","v":569217,"vw":31.323658},{"c":31.02,"h":31.95,"l":29.17,"n":9186,"o":31.69,"t":"2026-02-11T05:00:00Z","v":753777,"vw":31.042928},{"c":30.5,"h":31.39,"l":30.16,"n":12643,"o":31.22,"t":"2026-02-12T05:00:00Z","v":649291,"vw":30.516079},{"c":30.68,"h":30.91,"l":29.845,"n":10373,"o":30.13,"t":"2026-02-13T05:00:00Z","v":628536,"vw":30.556288},{"c":30.59,"h":30.99,"l":30.28,"n":11845,"o":30.78,"t":"2026-02-17T05:00:00Z","v":603599,"vw":30.59179},{"c":30.88,"h":31.15,"l":30.525,"n":14342,"o":30.62,"t":"2026-02-18T05:00:00Z","v":956317,"vw":30.918628},{"c":30.89,"h":30.89,"l":30.405,"n":9723,"o":30.79,"t":"2026-02-19T05:00:00Z","v":517783,"vw":30.766947},{"c":31.78,"h":31.8,"l":30.54,"n":14137,"o":30.87,"t":"2026-02-20T05:00:00Z","v":759668,"vw":31.523178},{"c":30.66,"h":31.89,"l":30.09,"n":16034,"o":31.85,"t":"2026-02-23T05:00:00Z","v":1024749,"vw":30.608546},{"c":30.76,"h":30.95,"l":30.47,"n":16153,"o":30.645,"t":"2026-02-24T05:00:00Z","v":853710,"vw":30.737303},{"c":31.19,"h":31.275,"l":30.53,"n":12919,"o":31.04,"t":"2026-02-25T05:00:00Z","v":1183929,"vw":31.06238},{"c":31.05,"h":32,"l":30.74,"n":14642,"o":31.21,"t":"2026-02-26T05:00:00Z","v":905646,"vw":31.07873},{"c":29.74,"h":30.7233,"l":29.19,"n":18535,"o":30.51,"t":"2026-02-27T05:00:00Z","v":1239242,"vw":29.708901},{"c":30.23,"h":30.55,"l":29.015,"n":16526,"o":29.31,"t":"2026-03-02T05:00:00Z","v":938375,"vw":30.264823},{"c":29.83,"h":30.12,"l":29.24,"n":14215,"o":29.38,"t":"2026-03-03T05:00:00Z","v":846071,"vw":29.766851},{"c":30.08,"h":30.41,"l":29.81,"n":10098,"o":30.01,"t":"2026-03-04T05:00:00Z","v":634652,"vw":30.135541},{"c":29.62,"h":30.07,"l":29.23,"n":13147,"o":29.8,"t":"2026-03-05T05:00:00Z","v":697875,"vw":29.560607},{"c":28.98,"h":29.175,"l":28.215,"n":10968,"o":28.83,"t":"2026-03-06T05:00:00Z","v":667952,"vw":28.865552},{"c":29.12,"h":29.22,"l":27.7,"n":22691,"o":28.5,"t":"2026-03-09T04:00:00Z","v":1251405,"vw":28.721527},{"c":28.98,"h":29.72,"l":28.73,"n":16325,"o":29.07,"t":"2026-03-10T04:00:00Z","v":1052539,"vw":29.111335},{"c":28.57,"h":28.98,"l":28.22,"n":13430,"o":28.87,"t":"2026-03-11T04:00:00Z","v":689812,"vw":28.524741},{"c":28.76,"h":28.775,"l":27.91,"n":10568,"o":28.1,"t":"2026-03-12T04:00:00Z","v":742933,"vw":28.608322},{"c":28.66,"h":29.03,"l":28.29,"n":13158,"o":28.98,"t":"2026-03-13T04:00:00Z","v":789446,"vw":28.596818},{"c":28.78,"h":29.27,"l":28.73,"n":10639,"o":29,"t":"2026-03-16T04:00:00Z","v":729592,"vw":28.896305},{"c":28.7,"h":29.29,"l":28.35,"n":11977,"o":29.23,"t":"2026-03-17T04:00:00Z","v":586982,"vw":28.723365},{"c":28.53,"h":28.8,"l":28.3,"n":15933,"o":28.61,"t":"2026-03-18T04:00:00Z","v":980320,"vw":28.525171},{"c":28.89,"h":29.08,"l":28.17,"n":41669,"o":28.46,"t":"2026-03-19T04:00:00Z","v":870052,"vw":28.754767},{"c":28.8,"h":29.04,"l":28.48,"n":19470,"o":29.04,"t":"2026-03-20T04:00:00Z","v":1896647,"vw":28.80818},{"c":29.56,"h":30.12,"l":29.05,"n":16082,"o":29.57,"t":"2026-03-23T04:00:00Z","v":929832,"vw":29.684242},{"c":30.04,"h":30.4,"l":29.28,"n":15016,"o":29.41,"t":"2026-03-24T04:00:00Z","v":1049591,"vw":30.072726},{"c":29.77,"h":30.365,"l":29.65,"n":11420,"o":30.31,"t":"2026-03-25T04:00:00Z","v":689170,"vw":29.86054},{"c":29.63,"h":29.96,"l":29.27,"n":11182,"o":29.55,"t":"2026-03-26T04:00:00Z","v":693659,"vw":29.591391},{"c":29.25,"h":29.6,"l":29.1,"n":10313,"o":29.3,"t":"2026-03-27T04:00:00Z","v":541462,"vw":29.304975},{"c":29.26,"h":29.515,"l":29.135,"n":10994,"o":29.38,"t":"2026-03-30T04:00:00Z","v":550549,"vw":29.307042},{"c":30,"h":30.05,"l":29.31,"n":14506,"o":29.62,"t":"2026-03-31T04:00:00Z","v":1201483,"vw":29.813092},{"c":30.25,"h":30.51,"l":29.99,"n":12942,"o":30.06,"t":"2026-04-01T04:00:00Z","v":840618,"vw":30.237315},{"c":30.25,"h":30.34,"l":29.51,"n":15829,"o":29.9,"t":"2026-04-02T04:00:00Z","v":975736,"vw":30.168816},{"c":30.75,"h":30.76,"l":30.045,"n":9965,"o":30.16,"t":"2026-04-06T04:00:00Z","v":599567,"vw":30.602916},{"c":30.62,"h":30.9,"l":30.42,"n":12424,"o":30.77,"t":"2026-04-07T04:00:00Z","v":752787,"vw":30.630586},{"c":31.64,"h":31.675,"l":31.075,"n":13677,"o":31.155,"t":"2026-04-08T04:00:00Z","v":720315,"vw":31.553043},{"c":32.26,"h":32.315,"l":31.24,"n":10468,"o":31.24,"t":"2026-04-09T04:00:00Z","v":659751,"vw":32.172118},{"c":31.82,"h":32.23,"l":31.56,"n":10361,"o":32.23,"t":"2026-04-10T04:00:00Z","v":727652,"vw":31.806051},{"c":31.66,"h":31.82,"l":31.365,"n":10200,"o":31.68,"t":"2026-04-13T04:00:00Z","v":683989,"vw":31.642371},{"c":31.7,"h":31.82,"l":31,"n":10558,"o":31.58,"t":"2026-04-14T04:00:00Z","v":568738,"vw":31.611527},{"c":31.59,"h":31.85,"l":31.18,"n":8857,"o":31.69,"t":"2026-04-15T04:00:00Z","v":451677,"vw":31.551414},{"c":31.62,"h":31.63,"l":31.32,"n":10562,"o":31.4,"t":"2026-04-16T04:00:00Z","v":705320,"vw":31.541037},{"c":32.33,"h":32.83,"l":31.855,"n":10943,"o":31.97,"t":"2026-04-17T04:00:00Z","v":724398,"vw":32.35946},{"c":32.51,"h":32.69,"l":32.14,"n":7955,"o":32.14,"t":"2026-04-20T04:00:00Z","v":450105,"vw":32.522849},{"c":31.41,"h":32.54,"l":31.33,"n":13063,"o":32.4,"t":"2026-04-21T04:00:00Z","v":967863,"vw":31.581017},{"c":31.27,"h":31.59,"l":31.1,"n":9829,"o":31.56,"t":"2026-04-22T04:00:00Z","v":571763,"vw":31.251335},{"c":31.72,"h":31.73,"l":31.13,"n":9030,"o":31.49,"t":"2026-04-23T04:00:00Z","v":358064,"vw":31.577858},{"c":31.28,"h":31.48,"l":31.15,"n":12084,"o":31.46,"t":"2026-04-24T04:00:00Z","v":665454,"vw":31.285667},{"c":31.76,"h":31.9625,"l":31.27,"n":9693,"o":31.27,"t":"2026-04-27T04:00:00Z","v":496190,"vw":31.71424},{"c":31.82,"h":32.11,"l":31.685,"n":9378,"o":31.685,"t":"2026-04-28T04:00:00Z","v":425465,"vw":31.854996},{"c":31.34,"h":32.051,"l":31.24,"n":11428,"o":31.85,"t":"2026-04-29T04:00:00Z","v":639514,"vw":31.37567},{"c":28.53,"h":30.06,"l":28.3,"n":34847,"o":29.41,"t":"2026-04-30T04:00:00Z","v":2455183,"vw":28.982608},{"c":28.71,"h":28.91,"l":27.84,"n":25767,"o":28.31,"t":"2026-05-01T04:00:00Z","v":1538863,"vw":28.558812},{"c":28.39,"h":28.62,"l":28.1501,"n":18960,"o":28.49,"t":"2026-05-04T04:00:00Z","v":1061901,"vw":28.359415},{"c":28.7,"h":28.86,"l":28.46,"n":13779,"o":28.46,"t":"2026-05-05T04:00:00Z","v":647604,"vw":28.718742},{"c":28.85,"h":29.15,"l":28.77,"n":16056,"o":29.04,"t":"2026-05-06T04:00:00Z","v":811293,"vw":28.881109},{"c":28.88,"h":29.13,"l":28.79,"n":12185,"o":29.04,"t":"2026-05-07T04:00:00Z","v":700672,"vw":28.912659},{"c":28.93,"h":29.105,"l":28.69,"n":10392,"o":28.89,"t":"2026-05-08T04:00:00Z","v":626808,"vw":28.920846},{"c":28.56,"h":29.245,"l":28.47,"n":14931,"o":29.09,"t":"2026-05-11T04:00:00Z","v":896906,"vw":28.617265},{"c":28.29,"h":28.64,"l":27.89,"n":13061,"o":28.64,"t":"2026-05-12T04:00:00Z","v":635613,"vw":28.232163},{"c":28.38,"h":28.52,"l":28.13,"n":13213,"o":28.23,"t":"2026-05-13T04:00:00Z","v":896631,"vw":28.369976},{"c":28.39,"h":28.861,"l":28.32,"n":8976,"o":28.68,"t":"2026-05-14T04:00:00Z","v":484562,"vw":28.439551},{"c":27.68,"h":28.03,"l":27.44,"n":10715,"o":28.01,"t":"2026-05-15T04:00:00Z","v":685552,"vw":27.691648},{"c":28.09,"h":28.33,"l":27.67,"n":8871,"o":27.67,"t":"2026-05-18T04:00:00Z","v":436667,"vw":28.10386},{"c":27.99,"h":28.2,"l":27.69,"n":8418,"o":28.1,"t":"2026-05-19T04:00:00Z","v":405661,"vw":28.016339},{"c":28.83,"h":28.86,"l":27.79,"n":12574,"o":28.02,"t":"2026-05-20T04:00:00Z","v":731593,"vw":28.706333},{"c":28.97,"h":29.025,"l":28.305,"n":9541,"o":28.55,"t":"2026-05-21T04:00:00Z","v":569900,"vw":28.852157},{"c":28.78,"h":29.1296,"l":28.675,"n":7987,"o":28.82,"t":"2026-05-22T04:00:00Z","v":720409,"vw":28.836989},{"c":29.22,"h":29.3,"l":28.81,"n":14920,"o":28.88,"t":"2026-05-26T04:00:00Z","v":853675,"vw":29.074146},{"c":29.01,"h":29.48,"l":28.981,"n":9689,"o":29.3,"t":"2026-05-27T04:00:00Z","v":559756,"vw":29.095228},{"c":29.07,"h":29.08,"l":28.625,"n":10330,"o":28.92,"t":"2026-05-28T04:00:00Z","v":486709,"vw":28.962535},{"c":29.09,"h":29.26,"l":28.785,"n":8379,"o":29.04,"t":"2026-05-29T04:00:00Z","v":567282,"vw":29.094623},{"c":28.59,"h":29.07,"l":28.32,"n":13705,"o":28.86,"t":"2026-06-01T04:00:00Z","v":714331,"vw":28.58134},{"c":29.12,"h":29.16,"l":28.4,"n":11941,"o":28.59,"t":"2026-06-02T04:00:00Z","v":524111,"vw":29.027783},{"c":28.25,"h":28.82,"l":28.22,"n":12323,"o":28.78,"t":"2026-06-03T04:00:00Z","v":666956,"vw":28.343714},{"c":28.6,"h":29.11,"l":28.5007,"n":17408,"o":28.67,"t":"2026-06-04T04:00:00Z","v":1348199,"vw":28.729988},{"c":28.83,"h":29.095,"l":28.63,"n":14226,"o":28.67,"t":"2026-06-05T04:00:00Z","v":828987,"vw":28.833013},{"c":29.14,"h":29.395,"l":28.99,"n":10330,"o":28.99,"t":"2026-06-08T04:00:00Z","v":482560,"vw":29.210424},{"c":29.37,"h":30.075,"l":29.33,"n":10488,"o":29.4,"t":"2026-06-09T04:00:00Z","v":567787,"vw":29.458373},{"c":29.67,"h":29.79,"l":29.4102,"n":9176,"o":29.54,"t":"2026-06-10T04:00:00Z","v":524817,"vw":29.666456},{"c":30.1,"h":30.205,"l":29.49,"n":12238,"o":29.78,"t":"2026-06-11T04:00:00Z","v":818810,"vw":30.022735},{"c":30.45,"h":30.6,"l":30.26,"n":10229,"o":30.45,"t":"2026-06-12T04:00:00Z","v":557544,"vw":30.426309},{"c":29.79,"h":30.77,"l":29.695,"n":13296,"o":30.51,"t":"2026-06-15T04:00:00Z","v":723956,"vw":30.121007},{"c":29.9,"h":30.24,"l":29.64,"n":10521,"o":30,"t":"2026-06-16T04:00:00Z","v":803744,"vw":29.870154},{"c":29.39,"h":30.15,"l":28.98,"n":13749,"o":29.8,"t":"2026-06-17T04:00:00Z","v":1032267,"vw":29.501207},{"c":29.6,"h":29.785,"l":29.38,"n":11111,"o":29.48,"t":"2026-06-18T04:00:00Z","v":1404007,"vw":29.574546},{"c":29.75,"h":30.05,"l":29.29,"n":10901,"o":29.4,"t":"2026-06-22T04:00:00Z","v":681841,"vw":29.819004},{"c":30.23,"h":30.245,"l":29.76,"n":14322,"o":29.93,"t":"2026-06-23T04:00:00Z","v":1166774,"vw":30.066433},{"c":30.6,"h":30.61,"l":29.995,"n":23872,"o":30.16,"t":"2026-06-24T04:00:00Z","v":2422253,"vw":30.386053},{"c":30.83,"h":30.95,"l":30.55,"n":13899,"o":30.72,"t":"2026-06-25T04:00:00Z","v":840797,"vw":30.727312},{"c":31.33,"h":31.35,"l":30.785,"n":17208,"o":31,"t":"2026-06-26T04:00:00Z","v":3240570,"vw":31.266627},{"c":30.91,"h":31.25,"l":30.88,"n":11618,"o":31.04,"t":"2026-06-29T04:00:00Z","v":721994,"vw":30.958054},{"c":30.45,"h":31.04,"l":30.39,"n":10325,"o":30.97,"t":"2026-06-30T04:00:00Z","v":682601,"vw":30.534227},{"c":30.86,"h":31.04,"l":30.45,"n":12065,"o":30.45,"t":"2026-07-01T04:00:00Z","v":627531,"vw":30.876536},{"c":30.22,"h":31.16,"l":29.94,"n":12259,"o":31,"t":"2026-07-02T04:00:00Z","v":658787,"vw":30.270729},{"c":30.24,"h":30.48,"l":29.99,"n":11734,"o":30.2,"t":"2026-07-06T04:00:00Z","v":611997,"vw":30.219053},{"c":30.23,"h":30.515,"l":30.1,"n":16020,"o":30.5,"t":"2026-07-07T04:00:00Z","v":986695,"vw":30.221514},{"c":29.58,"h":30,"l":29.35,"n":15389,"o":30,"t":"2026-07-08T04:00:00Z","v":856999,"vw":29.641082},{"c":30.03,"h":30.22,"l":29.72,"n":8327,"o":29.8,"t":"2026-07-09T04:00:00Z","v":439535,"vw":30.023144},{"c":30.19,"h":30.385,"l":29.94,"n":8028,"o":30.03,"t":"2026-07-10T04:00:00Z","v":430479,"vw":30.195045},{"c":30.19,"h":30.55,"l":29.96,"n":8858,"o":30.1,"t":"2026-07-13T04:00:00Z","v":560976,"vw":30.201482},{"c":30.09,"h":30.34,"l":29.81,"n":11239,"o":30.19,"t":"2026-07-14T04:00:00Z","v":792464,"vw":30.061067},{"c":30.28,"h":30.62,"l":29.96,"n":11173,"o":30.16,"t":"2026-07-15T04:00:00Z","v":602057,"vw":30.355455},{"c":31.16,"h":31.37,"l":30.28,"n":11428,"o":30.28,"t":"2026-07-16T04:00:00Z","v":721113,"vw":31.158902},{"c":30.75,"h":31.05,"l":30.48,"n":12374,"o":30.94,"t":"2026-07-17T04:00:00Z","v":745233,"vw":30.718152},{"c":30.49,"h":30.77,"l":30.39,"n":10947,"o":30.72,"t":"2026-07-20T04:00:00Z","v":552402,"vw":30.539465},{"c":30.53,"h":30.63,"l":30.11,"n":9810,"o":30.5,"t":"2026-07-21T04:00:00Z","v":550487,"vw":30.454215},{"c":30.18,"h":30.58,"l":30.04,"n":13962,"o":30.58,"t":"2026-07-22T04:00:00Z","v":917079,"vw":30.198205},{"c":29.99,"h":29.99,"l":28.45,"n":13611,"o":29.93,"t":"2026-07-23T04:00:00Z","v":758477,"vw":29.848424},{"c":30.14,"h":30.55,"l":29.95,"n":10417,"o":29.97,"t":"2026-07-24T04:00:00Z","v":558901,"vw":30.210532},{"c":29.64,"h":30.46,"l":29.515,"n":14901,"o":30.22,"t":"2026-07-27T04:00:00Z","v":1107554,"vw":29.696413},{"c":29.95,"h":30.08,"l":29.49,"n":15433,"o":29.7,"t":"2026-07-28T04:00:00Z","v":999125,"vw":29.91368},{"c":29.84,"h":30.28,"l":29.67,"n":15644,"o":29.98,"t":"2026-07-29T04:00:00Z","v":1213199,"vw":29.881769},{"c":30.63,"h":31.01,"l":29.975,"n":16612,"o":30.3,"t":"2026-07-30T04:00:00Z","v":1016852,"vw":30.557569},{"c":31.51,"h":31.52,"l":30.28,"n":14894,"o":30.46,"t":"2026-07-31T04:00:00Z","v":1057843,"vw":31.262383},{"c":31.91,"h":32.025,"l":31.255,"n":15906,"o":31.32,"t":"2026-08-03T04:00:00Z","v":910935,"vw":31.861201},{"c":32.07,"h":32.28,"l":31.592,"n":12771,"o":31.95,"t":"2026-08-04T04:00:00Z","v":873118,"vw":32.1061},{"c":31.76,"h":32.13,"l":31.73,"n":9438,"o":32.13,"t":"2026-08-05T04:00:00Z","v":697709,"vw":31.885774},{"c":31.6,"h":32.04,"l":31.4,"n":9119,"o":32.04,"t":"2026-08-06T04:00:00Z","v":511412,"vw":31.602424},{"c":31.51,"h":31.72,"l":31.3028,"n":8146,"o":31.49,"t":"2026-08-07T04:00:00Z","v":520113,"vw":31.553108},{"c":31.54,"h":31.61,"l":31.27,"n":10999,"o":31.42,"t":"2026-08-10T04:00:00Z","v":603000,"vw":31.471816},{"c":31.73,"h":31.93,"l":31.644,"n":8724,"o":31.72,"t":"2026-08-11T04:00:00Z","v":786811,"vw":31.754983},{"c":32.04,"h":32.23,"l":31.7475,"n":11327,"o":31.9,"t":"2026-08-12T04:00:00Z","v":642703,"vw":32.065251},{"c":32.36,"h":32.5199,"l":32.15,"n":10266,"o":32.15,"t":"2026-08-13T04:00:00Z","v":498102,"vw":32.349181},{"c":32.07,"h":32.205,"l":31.75,"n":11083,"o":31.75,"t":"2026-08-14T04:00:00Z","v":886898,"vw":32.037623},{"c":32.61,"h":32.62,"l":31.96,"n":17529,"o":32.01,"t":"2026-08-17T04:00:00Z","v":1349412,"vw":32.420877},{"c":32.5,"h":32.695,"l":32.28,"n":12548,"o":32.58,"t":"2026-08-18T04:00:00Z","v":1181641,"vw":32.473084},{"c":31.94,"h":32.72,"l":31.93,"n":11478,"o":32.64,"t":"2026-08-19T04:00:00Z","v":825374,"vw":32.058344},{"c":31.58,"h":31.89,"l":31.53,"n":9261,"o":31.74,"t":"2026-08-20T04:00:00Z","v":446296,"vw":31.687647},{"c":31.65,"h":31.87,"l":31.3,"n":9440,"o":31.77,"t":"2026-08-21T04:00:00Z","v":750834,"vw":31.600549},{"c":31.58,"h":31.96,"l":31.47,"n":9270,"o":31.58,"t":"2026-08-24T04:00:00Z","v":509919,"vw":31.63315},{"c":31.4,"h":31.915,"l":31.09,"n":9663,"o":31.9,"t":"2026-08-25T04:00:00Z","v":740500,"vw":31.432129},{"c":31.71,"h":31.82,"l":31.27,"n":7781,"o":31.55,"t":"2026-08-26T04:00:00Z","v":535324,"vw":31.700579},{"c":31.54,"h":31.68,"l":31.1601,"n":10182,"o":31.47,"t":"2026-08-27T04:00:00Z","v":465102,"vw":31.533752},{"c":31.39,"h":31.8032,"l":31.375,"n":9035,"o":31.72,"t":"2026-08-28T04:00:00Z","v":782512,"vw":31.460446},{"c":31.05,"h":31.68,"l":31.02,"n":9179,"o":31.41,"t":"2026-08-31T04:00:00Z","v":670637,"vw":31.118524},{"c":30.39,"h":31.27,"l":30.3,"n":11971,"o":30.92,"t":"2026-09-01T04:00:00Z","v":968082,"vw":30.586142},{"c":31.27,"h":31.6,"l":30.605,"n":12009,"o":30.61,"t":"2026-09-02T04:00:00Z","v":707146,"vw":31.297732},{"c":31.48,"h":31.84,"l":31.36,"n":9116,"o":31.45,"t":"2026-09-03T04:00:00Z","v":476372,"vw":31.483851},{"c":31.89,"h":31.93,"l":31.34,"n":9067,"o":31.46,"t":"2026-09-04T04:00:00Z","v":468324,"vw":31.832206},{"c":31.44,"h":31.84,"l":31.41,"n":13200,"o":31.62,"t":"2026-09-08T04:00:00Z","v":852588,"vw":31.532822},{"c":31.07,"h":31.43,"l":30.935,"n":11627,"o":31.25,"t":"2026-09-09T04:00:00Z","v":701181,"vw":31.112727},{"c":31.34,"h":31.42,"l":30.6,"n":11758,"o":31.02,"t":"2026-09-10T04:00:00Z","v":1186849,"vw":31.191058},{"c":31.34,"h":31.944,"l":30.99,"n":8205,"o":31.79,"t":"2026-09-11T04:00:00Z","v":784875,"vw":31.3413},{"c":31.36,"h":31.72,"l":31.35,"n":11491,"o":31.35,"t":"2026-09-14T04:00:00Z","v":1218502,"vw":31.477249},{"c":31.33,"h":31.71,"l":31.215,"n":8572,"o":31.33,"t":"2026-09-15T04:00:00Z","v":1108720,"vw":31.373966},{"c":31.12,"h":31.42,"l":30.545,"n":17510,"o":31.35,"t":"2026-09-16T04:00:00Z","v":1149065,"vw":31.069495},{"c":30.98,"h":31.41,"l":30.84,"n":9662,"o":31.34,"t":"2026-09-17T04:00:00Z","v":604925,"vw":31.016923},{"c":30.83,"h":30.95,"l":30.5,"n":9004,"o":30.72,"t":"2026-09-18T04:00:00Z","v":1821409,"vw":30.793854},{"c":28.75,"h":30.535,"l":28.75,"n":26049,"o":30.03,"t":"2026-09-21T04:00:00Z","v":2689186,"vw":29.573966},{"c":28.42,"h":28.985,"l":28.31,"n":19581,"o":28.9,"t":"2026-09-22T04:00:00Z","v":1464027,"vw":28.503457},{"c":27.91,"h":28.495,"l":27.89,"n":18022,"o":28.38,"t":"2026-09-23T04:00:00Z","v":1159172,"vw":28.069197},{"c":28,"h":28.19,"l":27.76,"n":15259,"o":28.04,"t":"2026-09-24T04:00:00Z","v":1009706,"vw":28.011275},{"c":28.19,"h":28.54,"l":28.015,"n":15079,"o":28.47,"t":"2026-09-25T04:00:00Z","v":1575318,"vw":28.243476},{"c":27.81,"h":28.29,"l":27.81,"n":14529,"o":28.17,"t":"2026-09-28T04:00:00Z","v":1415213,"vw":27.914327},{"c":27.74,"h":27.97,"l":27.37,"n":13623,"o":27.87,"t":"2026-09-29T04:00:00Z","v":1069506,"vw":27.681368},{"c":27.99,"h":28.23,"l":27.755,"n":15288,"o":27.79,"t":"2026-09-30T04:00:00Z","v":2057265,"vw":27.967886},{"c":28.1,"h":28.175,"l":27.38,"n":16668,"o":27.84,"t":"2026-10-01T04:00:00Z","v":1299977,"vw":27.982291},{"c":28.34,"h":28.61,"l":28.15,"n":12948,"o":28.3,"t":"2026-10-02T04:00:00Z","v":736802,"vw":28.321466},{"c":28.13,"h":28.43,"l":28.04,"n":10329,"o":28.38,"t":"2026-10-05T04:00:00Z","v":679706,"vw":28.198079},{"c":27.93,"h":28.27,"l":27.82,"n":12272,"o":28.17,"t":"2026-10-06T04:00:00Z","v":634307,"vw":27.957355},{"c":27.31,"h":27.705,"l":27.22,"n":14300,"o":27.66,"t":"2026-10-07T04:00:00Z","v":957366,"vw":27.352369},{"c":27.48,"h":27.64,"l":27.15,"n":15224,"o":27.32,"t":"2026-10-08T04:00:00Z","v":1565655,"vw":27.454749},{"c":27.19,"h":27.84,"l":27.05,"n":11298,"o":27.42,"t":"2026-10-09T04:00:00Z","v":662522,"vw":27.186675},{"c":27.3,"h":27.45,"l":27.105,"n":9490,"o":27.19,"t":"2026-10-12T04:00:00Z","v":544014,"vw":27.311789},{"c":27.27,"h":27.48,"l":27.06,"n":10961,"o":27.47,"t":"2026-10-13T04:00:00Z","v":807530,"vw":27.22359},{"c":27.09,"h":27.27,"l":26.67,"n":13602,"o":26.81,"t":"2026-10-14T04:00:00Z","v":787342,"vw":27.063671},{"c":27.49,"h":27.595,"l":27.11,"n":13180,"o":27.26,"t":"2026-10-15T04:00:00Z","v":854787,"vw":27.414968},{"c":27.5,"h":27.86,"l":27.385,"n":12312,"o":27.57,"t":"2026-10-16T04:00:00Z","v":706888,"vw":27.541492},{"c":27.36,"h":27.58,"l":27.185,"n":10733,"o":27.42,"t":"2026-10-19T04:00:00Z","v":621210,"vw":27.362128},{"c":27.9,"h":28.03,"l":27.34,"n":17014,"o":27.43,"t":"2026-10-20T04:00:00Z","v":1326133,"vw":27.863148},{"c":28,"h":28.35,"l":27.6,"n":19162,"o":27.67,"t":"2026-10-21T04:00:00Z","v":902236,"vw":27.945813},{"c":29.95,"h":29.95,"l":27.59,"n":26731,"o":27.76,"t":"2026-10-22T04:00:00Z","v":2907553,"vw":29.463253}],"volatilityBars":[{"c":28.77,"h":28.985,"l":28.65,"n":747,"o":28.9,"t":"2026-09-22T13:30:00Z","v":82511,"vw":28.85445},{"c":28.76,"h":28.76,"l":28.63,"n":490,"o":28.75,"t":"2026-09-22T13:45:00Z","v":33348,"vw":28.703544},{"c":28.78,"h":28.87,"l":28.7,"n":764,"o":28.79,"t":"2026-09-22T14:00:00Z","v":45605,"vw":28.801521},{"c":28.63,"h":28.7941,"l":28.63,"n":400,"o":28.76,"t":"2026-09-22T14:15:00Z","v":18371,"vw":28.693637},{"c":28.54,"h":28.625,"l":28.54,"n":400,"o":28.625,"t":"2026-09-22T14:30:00Z","v":14519,"vw":28.574868},{"c":28.46,"h":28.53,"l":28.38,"n":1143,"o":28.53,"t":"2026-09-22T14:45:00Z","v":62062,"vw":28.457535},{"c":28.47,"h":28.55,"l":28.465,"n":443,"o":28.48,"t":"2026-09-22T15:00:00Z","v":16443,"vw":28.496525},{"c":28.4,"h":28.465,"l":28.4,"n":443,"o":28.46,"t":"2026-09-22T15:15:00Z","v":22285,"vw":28.436767},{"c":28.34,"h":28.4,"l":28.32,"n":542,"o":28.4,"t":"2026-09-22T15:30:00Z","v":20614,"vw":28.353453},{"c":28.37,"h":28.39,"l":28.31,"n":380,"o":28.34,"t":"2026-09-22T15:45:00Z","v":12210,"vw":28.352788},{"c":28.51,"h":28.51,"l":28.36,"n":368,"o":28.37,"t":"2026-09-22T16:00:00Z","v":16820,"vw":28.458639},{"c":28.43,"h":28.55,"l":28.43,"n":875,"o":28.515,"t":"2026-09-22T16:15:00Z","v":48403,"vw":28.523695},{"c":28.43,"h":28.485,"l":28.43,"n":536,"o":28.44,"t":"2026-09-22T16:30:00Z","v":24464,"vw":28.450856},{"c":28.47,"h":28.47,"l":28.43,"n":324,"o":28.43,"t":"2026-09-22T16:45:00Z","v":11010,"vw":28.447218},{"c":28.425,"h":28.47,"l":28.42,"n":398,"o":28.47,"t":"2026-09-22T17:00:00Z","v":13858,"vw":28.445117},{"c":28.4,"h":28.42,"l":28.38,"n":407,"o":28.41,"t":"2026-09-22T17:15:00Z","v":16825,"vw":28.391549},{"c":28.415,"h":28.43,"l":28.4,"n":432,"o":28.4,"t":"2026-09-22T17:30:00Z","v":12501,"vw":28.413451},{"c":28.52,"h":28.56,"l":28.42,"n":583,"o":28.43,"t":"2026-09-22T17:45:00Z","v":22781,"vw":28.481754},{"c":28.62,"h":28.64,"l":28.5,"n":592,"o":28.525,"t":"2026-09-22T18:00:00Z","v":25831,"vw":28.567307},{"c":28.575,"h":28.63,"l":28.57,"n":563,"o":28.63,"t":"2026-09-22T18:15:00Z","v":21802,"vw":28.598411},{"c":28.645,"h":28.65,"l":28.57,"n":708,"o":28.57,"t":"2026-09-22T18:30:00Z","v":32389,"vw":28.619472},{"c":28.61,"h":28.65,"l":28.59,"n":824,"o":28.645,"t":"2026-09-22T18:45:00Z","v":27788,"vw":28.617846},{"c":28.635,"h":28.68,"l":28.6,"n":720,"o":28.6,"t":"2026-09-22T19:00:00Z","v":28602,"vw":28.639476},{"c":28.52,"h":28.64,"l":28.52,"n":853,"o":28.64,"t":"2026-09-22T19:15:00Z","v":45986,"vw":28.581315},{"c":28.58,"h":28.59,"l":28.5,"n":1098,"o":28.52,"t":"2026-09-22T19:30:00Z","v":54550,"vw":28.552932},{"c":28.43,"h":28.62,"l":28.365,"n":3559,"o":28.59,"t":"2026-09-22T19:45:00Z","v":286195,"vw":28.438267},{"c":28.42,"h":28.42,"l":28.42,"n":30,"o":28.42,"t":"2026-09-22T20:00:00Z","v":432127,"vw":28.42},{"c":28.3,"h":28.495,"l":28.3,"n":219,"o":28.38,"t":"2026-09-23T13:30:00Z","v":18436,"vw":28.379631},{"c":28.23,"h":28.33,"l":28.22,"n":432,"o":28.3,"t":"2026-09-23T13:45:00Z","v":27393,"vw":28.254719},{"c":28.23,"h":28.25,"l":28.1,"n":404,"o":28.22,"t":"2026-09-23T14:00:00Z","v":16184,"vw":28.190803},{"c":28.21,"h":28.3,"l":28.2,"n":489,"o":28.22,"t":"2026-09-23T14:15:00Z","v":26046,"vw":28.259971},{"c":28.18,"h":28.24,"l":28.15,"n":674,"o":28.22,"t":"2026-09-23T14:30:00Z","v":28224,"vw":28.184682},{"c":28.225,"h":28.27,"l":28.165,"n":535,"o":28.17,"t":"2026-09-23T14:45:00Z","v":21930,"vw":28.222766},{"c":28.32,"h":28.33,"l":28.24,"n":363,"o":28.24,"t":"2026-09-23T15:00:00Z","v":13312,"vw":28.273936},{"c":28.135,"h":28.34,"l":28.13,"n":500,"o":28.31,"t":"2026-09-23T15:15:00Z","v":16493,"vw":28.230179},{"c":28.15,"h":28.17,"l":28.0975,"n":511,"o":28.12,"t":"2026-09-23T15:30:00Z","v":20003,"vw":28.144284},{"c":28.13,"h":28.17,"l":28.1,"n":525,"o":28.16,"t":"2026-09-23T15:45:00Z","v":27525,"vw":28.142401},{"c":28.12,"h":28.16,"l":28.1,"n":436,"o":28.13,"t":"2026-09-23T16:00:00Z","v":17228,"vw":28.130831},{"c":28.18,"h":28.1925,"l":28.125,"n":459,"o":28.13,"t":"2026-09-23T16:15:00Z","v":24034,"vw":28.173326},{"c":28.215,"h":28.22,"l":28.155,"n":489,"o":28.19,"t":"2026-09-23T16:30:00Z","v":17484,"vw":28.18439},{"c":28.21,"h":28.22,"l":28.18,"n":479,"o":28.215,"t":"2026-09-23T16:45:00Z","v":16023,"vw":28.202651},{"c":28.225,"h":28.24,"l":28.18,"n":770,"o":28.22,"t":"2026-09-23T17:00:00Z","v":33202,"vw":28.207311},{"c":28.31,"h":28.325,"l":28.23,"n":424,"o":28.23,"t":"2026-09-23T17:15:00Z","v":49810,"vw":28.280277},{"c":28.285,"h":28.31,"l":28.25,"n":397,"o":28.31,"t":"2026-09-23T17:30:00Z","v":17946,"vw":28.274544},{"c":28.31,"h":28.31,"l":28.27,"n":384,"o":28.28,"t":"2026-09-23T17:45:00Z","v":10958,"vw":28.292375},{"c":28.265,"h":28.3,"l":28.26,"n":273,"o":28.3,"t":"2026-09-23T18:00:00Z","v":7704,"vw":28.278873},{"c":28.33,"h":28.347,"l":28.255,"n":453,"o":28.265,"t":"2026-09-23T18:15:00Z","v":19777,"vw":28.29139},{"c":28.19,"h":28.31,"l":28.18,"n":532,"o":28.31,"t":"2026-09-23T18:30:00Z","v":22275,"vw":28.237462},{"c":28.215,"h":28.215,"l":28.16,"n":814,"o":28.19,"t":"2026-09-23T18:45:00Z","v":35422,"vw":28.185542},{"c":28.17,"h":28.23,"l":28.17,"n":840,"o":28.22,"t":"2026-09-23T19:00:00Z","v":32358,"vw":28.205897},{"c":28.16,"h":28.19,"l":28.14,"n":867,"o":28.18,"t":"2026-09-23T19:15:00Z","v":34432,"vw":28.167564},{"c":28.09,"h":28.17,"l":28.08,"n":1202,"o":28.16,"t":"2026-09-23T19:30:00Z","v":59762,"vw":28.105945},{"c":27.9,"h":28.08,"l":27.89,"n":3531,"o":28.08,"t":"2026-09-23T19:45:00Z","v":266398,"vw":27.961138},{"c":27.91,"h":27.91,"l":27.91,"n":27,"o":27.91,"t":"2026-09-23T20:00:00Z","v":241040,"vw":27.91},{"c":28.02,"h":28.19,"l":28.02,"n":198,"o":28.04,"t":"2026-09-24T13:30:00Z","v":15822,"vw":28.070194},{"c":28.1,"h":28.18,"l":28.03,"n":172,"o":28.03,"t":"2026-09-24T13:45:00Z","v":3684,"vw":28.114716},{"c":28.06,"h":28.15,"l":28.035,"n":500,"o":28.103,"t":"2026-09-24T14:00:00Z","v":22450,"vw":28.08575},{"c":27.99,"h":28.06,"l":27.972,"n":304,"o":28.06,"t":"2026-09-24T14:15:00Z","v":13832,"vw":28.031234},{"c":27.94,"h":28.045,"l":27.94,"n":312,"o":27.995,"t":"2026-09-24T14:30:00Z","v":10009,"vw":28.014434},{"c":27.88,"h":27.95,"l":27.87,"n":345,"o":27.92,"t":"2026-09-24T14:45:00Z","v":12637,"vw":27.923219},{"c":27.76,"h":27.87,"l":27.76,"n":287,"o":27.87,"t":"2026-09-24T15:00:00Z","v":8684,"vw":27.821629},{"c":27.87,"h":27.87,"l":27.78,"n":234,"o":27.78,"t":"2026-09-24T15:15:00Z","v":8780,"vw":27.824513},{"c":27.835,"h":27.88,"l":27.825,"n":281,"o":27.87,"t":"2026-09-24T15:30:00Z","v":10872,"vw":27.855366},{"c":27.8,"h":27.84,"l":27.7705,"n":329,"o":27.835,"t":"2026-09-24T15:45:00Z","v":16162,"vw":27.790975},{"c":27.94,"h":27.94,"l":27.775,"n":379,"o":27.79,"t":"2026-09-24T16:00:00Z","v":19094,"vw":27.85095},{"c":27.98,"h":28.13,"l":27.93,"n":585,"o":27.95,"t":"2026-09-24T16:15:00Z","v":31973,"vw":27.988385},{"c":28.01,"h":28.09,"l":27.95,"n":513,"o":27.97,"t":"2026-09-24T16:30:00Z","v":17799,"vw":28.024122},{"c":27.98,"h":28.05,"l":27.96,"n":341,"o":27.97,"t":"2026-09-24T16:45:00Z","v":11911,"vw":28.002525},{"c":28.03,"h":28.04,"l":27.94,"n":394,"o":27.96,"t":"2026-09-24T17:00:00Z","v":14208,"vw":27.996256},{"c":27.98,"h":28.03,"l":27.965,"n":261,"o":28.025,"t":"2026-09-24T17:15:00Z","v":8710,"vw":27.987926},{"c":28.06,"h":28.06,"l":27.94,"n":382,"o":27.97,"t":"2026-09-24T17:30:00Z","v":13918,"vw":27.970875},{"c":28.065,"h":28.09,"l":28.02,"n":389,"o":28.05,"t":"2026-09-24T17:45:00Z","v":17379,"vw":28.053582},{"c":28.05,"h":28.08,"l":28.01,"n":452,"o":28.07,"t":"2026-09-24T18:00:00Z","v":19970,"vw":28.049124},{"c":28.06,"h":28.08,"l":28.03,"n":446,"o":28.05,"t":"2026-09-24T18:15:00Z","v":21198,"vw":28.059866},{"c":28.04,"h":28.07,"l":28.01,"n":519,"o":28.05,"t":"2026-09-24T18:30:00Z","v":21536,"vw":28.042234},{"c":28.03,"h":28.05,"l":28,"n":504,"o":28.04,"t":"2026-09-24T18:45:00Z","v":26670,"vw":28.017282},{"c":28.075,"h":28.08,"l":28,"n":492,"o":28.03,"t":"2026-09-24T19:00:00Z","v":25886,"vw":28.034651},{"c":28.06,"h":28.075,"l":28.025,"n":724,"o":28.075,"t":"2026-09-24T19:15:00Z","v":29087,"vw":28.049262},{"c":28.085,"h":28.11,"l":28.06,"n":1177,"o":28.06,"t":"2026-09-24T19:30:00Z","v":51959,"vw":28.079035},{"c":28,"h":28.09,"l":28,"n":3520,"o":28.08,"t":"2026-09-24T19:45:00Z","v":206607,"vw":28.045824},{"c":28,"h":28,"l":28,"n":42,"o":28,"t":"2026-09-24T20:00:00Z","v":329422,"vw":28},{"c":28.2175,"h":28.52,"l":28.155,"n":365,"o":28.47,"t":"2026-09-25T13:30:00Z","v":24780,"vw":28.264457},{"c":28.115,"h":28.2,"l":28.065,"n":354,"o":28.18,"t":"2026-09-25T13:45:00Z","v":25035,"vw":28.151917},{"c":28.15,"h":28.15,"l":28.015,"n":473,"o":28.125,"t":"2026-09-25T14:00:00Z","v":23484,"vw":28.085615},{"c":28.175,"h":28.2,"l":28.09,"n":546,"o":28.15,"t":"2026-09-25T14:15:00Z","v":25955,"vw":28.142996},{"c":28.18,"h":28.225,"l":28.16,"n":457,"o":28.19,"t":"2026-09-25T14:30:00Z","v":20361,"vw":28.189537},{"c":28.125,"h":28.18,"l":28.12,"n":320,"o":28.17,"t":"2026-09-25T14:45:00Z","v":12120,"vw":28.150262},{"c":28.2,"h":28.2,"l":28.12,"n":395,"o":28.13,"t":"2026-09-25T15:00:00Z","v":18837,"vw":28.17516},{"c":28.195,"h":28.225,"l":28.18,"n":288,"o":28.22,"t":"2026-09-25T15:15:00Z","v":10530,"vw":28.202374},{"c":28.17,"h":28.25,"l":28.155,"n":627,"o":28.2,"t":"2026-09-25T15:30:00Z","v":31902,"vw":28.204229},{"c":28.38,"h":28.38,"l":28.18,"n":414,"o":28.18,"t":"2026-09-25T15:45:00Z","v":18927,"vw":28.285482},{"c":28.49,"h":28.54,"l":28.38,"n":749,"o":28.39,"t":"2026-09-25T16:00:00Z","v":34471,"vw":28.438502},{"c":28.42,"h":28.5,"l":28.41,"n":336,"o":28.5,"t":"2026-09-25T16:15:00Z","v":15457,"vw":28.451199},{"c":28.38,"h":28.46,"l":28.38,"n":316,"o":28.44,"t":"2026-09-25T16:30:00Z","v":15730,"vw":28.407969},{"c":28.41,"h":28.415,"l":28.37,"n":145,"o":28.385,"t":"2026-09-25T16:45:00Z","v":6369,"vw":28.384656},{"c":28.395,"h":28.47,"l":28.39,"n":352,"o":28.43,"t":"2026-09-25T17:00:00Z","v":14251,"vw":28.418023},{"c":28.385,"h":28.42,"l":28.38,"n":261,"o":28.38,"t":"2026-09-25T17:15:00Z","v":9930,"vw":28.38959},{"c":28.33,"h":28.4,"l":28.3,"n":239,"o":28.38,"t":"2026-09-25T17:30:00Z","v":9130,"vw":28.346952},{"c":28.35,"h":28.35,"l":28.3,"n":395,"o":28.315,"t":"2026-09-25T17:45:00Z","v":11808,"vw":28.32155},{"c":28.34,"h":28.35,"l":28.31,"n":429,"o":28.35,"t":"2026-09-25T18:00:00Z","v":18099,"vw":28.330244},{"c":28.36,"h":28.4,"l":28.33,"n":473,"o":28.34,"t":"2026-09-25T18:15:00Z","v":19745,"vw":28.357777},{"c":28.325,"h":28.355,"l":28.31,"n":410,"o":28.35,"t":"2026-09-25T18:30:00Z","v":15829,"vw":28.335335},{"c":28.34,"h":28.355,"l":28.31,"n":444,"o":28.32,"t":"2026-09-25T18:45:00Z","v":21581,"vw":28.33401},{"c":28.3525,"h":28.36,"l":28.305,"n":464,"o":28.335,"t":"2026-09-25T19:00:00Z","v":22627,"vw":28.330495},{"c":28.36,"h":28.38,"l":28.32,"n":607,"o":28.35,"t":"2026-09-25T19:15:00Z","v":28372,"vw":28.348846},{"c":28.41,"h":28.43,"l":28.33,"n":993,"o":28.37,"t":"2026-09-25T19:30:00Z","v":56614,"vw":28.373059},{"c":28.21,"h":28.38,"l":28.18,"n":3441,"o":28.38,"t":"2026-09-25T19:45:00Z","v":237343,"vw":28.243248},{"c":28.19,"h":28.19,"l":28.19,"n":30,"o":28.19,"t":"2026-09-25T20:00:00Z","v":336428,"vw":28.19},{"c":27.94,"h":27.94,"l":27.94,"n":1,"o":27.94,"t":"2026-09-28T11:15:00Z","v":100,"vw":27.94},{"c":27.99,"h":28.17,"l":27.96,"n":315,"o":28.17,"t":"2026-09-28T13:30:00Z","v":25000,"vw":28.106806},{"c":27.97,"h":27.98,"l":27.915,"n":360,"o":27.975,"t":"2026-09-28T13:45:00Z","v":17894,"vw":27.952832},{"c":27.975,"h":28.04,"l":27.95,"n":284,"o":27.96,"t":"2026-09-28T14:00:00Z","v":10069,"vw":27.992138},{"c":28.01,"h":28.01,"l":27.93,"n":352,"o":27.995,"t":"2026-09-28T14:15:00Z","v":15374,"vw":27.960081},{"c":28.03,"h":28.05,"l":27.98,"n":285,"o":28.05,"t":"2026-09-28T14:30:00Z","v":9634,"vw":28.004139},{"c":27.91,"h":28.02,"l":27.89,"n":307,"o":28.02,"t":"2026-09-28T14:45:00Z","v":10367,"vw":27.966858},{"c":27.93,"h":27.945,"l":27.82,"n":373,"o":27.905,"t":"2026-09-28T15:00:00Z","v":15502,"vw":27.893357},{"c":28,"h":28,"l":27.92,"n":410,"o":27.92,"t":"2026-09-28T15:15:00Z","v":18191,"vw":27.95002},{"c":28.05,"h":28.06,"l":27.995,"n":379,"o":28.025,"t":"2026-09-28T15:30:00Z","v":13814,"vw":28.022036},{"c":28.005,"h":28.03,"l":28,"n":344,"o":28.03,"t":"2026-09-28T15:45:00Z","v":13085,"vw":28.020904},{"c":28.04,"h":28.04,"l":28,"n":291,"o":28.01,"t":"2026-09-28T16:00:00Z","v":10128,"vw":28.017028},{"c":28.155,"h":28.175,"l":28.01,"n":524,"o":28.03,"t":"2026-09-28T16:15:00Z","v":19498,"vw":28.078202},{"c":28.09,"h":28.14,"l":28.075,"n":442,"o":28.14,"t":"2026-09-28T16:30:00Z","v":13954,"vw":28.11721},{"c":28.13,"h":28.13,"l":28.08,"n":185,"o":28.09,"t":"2026-09-28T16:45:00Z","v":5872,"vw":28.09186},{"c":28.205,"h":28.29,"l":28.13,"n":447,"o":28.13,"t":"2026-09-28T17:00:00Z","v":19388,"vw":28.204456},{"c":28.15,"h":28.195,"l":28.13,"n":177,"o":28.195,"t":"2026-09-28T17:15:00Z","v":6544,"vw":28.161313},{"c":28.18,"h":28.18,"l":28.14,"n":374,"o":28.155,"t":"2026-09-28T17:30:00Z","v":12142,"vw":28.159155},{"c":28.16,"h":28.23,"l":28.15,"n":311,"o":28.19,"t":"2026-09-28T17:45:00Z","v":11170,"vw":28.183555},{"c":28.12,"h":28.15,"l":28.11,"n":272,"o":28.15,"t":"2026-09-28T18:00:00Z","v":8772,"vw":28.127576},{"c":28.11,"h":28.14,"l":28.1,"n":327,"o":28.13,"t":"2026-09-28T18:15:00Z","v":20082,"vw":28.117163},{"c":28.13,"h":28.13,"l":28.08,"n":386,"o":28.12,"t":"2026-09-28T18:30:00Z","v":16163,"vw":28.10382},{"c":28.09,"h":28.13,"l":28.08,"n":383,"o":28.12,"t":"2026-09-28T18:45:00Z","v":17353,"vw":28.095802},{"c":27.97,"h":28.1,"l":27.97,"n":576,"o":28.09,"t":"2026-09-28T19:00:00Z","v":30518,"vw":28.027151},{"c":27.95,"h":27.965,"l":27.915,"n":788,"o":27.96,"t":"2026-09-28T19:15:00Z","v":49029,"vw":27.941563},{"c":27.925,"h":27.97,"l":27.9,"n":1105,"o":27.95,"t":"2026-09-28T19:30:00Z","v":68555,"vw":27.943054},{"c":27.81,"h":27.97,"l":27.81,"n":3469,"o":27.925,"t":"2026-09-28T19:45:00Z","v":236872,"vw":27.863586},{"c":27.81,"h":27.81,"l":27.81,"n":38,"o":27.81,"t":"2026-09-28T20:00:00Z","v":267519,"vw":27.81},{"c":27.92,"h":27.97,"l":27.82,"n":110,"o":27.87,"t":"2026-09-29T13:30:00Z","v":7333,"vw":27.876177},{"c":27.82,"h":27.91,"l":27.8,"n":313,"o":27.85,"t":"2026-09-29T13:45:00Z","v":16036,"vw":27.851693},{"c":27.8201,"h":27.9,"l":27.75,"n":202,"o":27.83,"t":"2026-09-29T14:00:00Z","v":8608,"vw":27.826794},{"c":27.78,"h":27.82,"l":27.76,"n":190,"o":27.82,"t":"2026-09-29T14:15:00Z","v":8865,"vw":27.794854},{"c":27.79,"h":27.81,"l":27.74,"n":390,"o":27.8,"t":"2026-09-29T14:30:00Z","v":19258,"vw":27.769789},{"c":27.72,"h":27.805,"l":27.72,"n":271,"o":27.785,"t":"2026-09-29T14:45:00Z","v":9024,"vw":27.784102},{"c":27.54,"h":27.72,"l":27.52,"n":493,"o":27.72,"t":"2026-09-29T15:00:00Z","v":32014,"vw":27.648013},{"c":27.52,"h":27.55,"l":27.47,"n":324,"o":27.55,"t":"2026-09-29T15:15:00Z","v":16544,"vw":27.514797},{"c":27.53,"h":27.54,"l":27.5,"n":311,"o":27.52,"t":"2026-09-29T15:30:00Z","v":10997,"vw":27.519681},{"c":27.52,"h":27.55,"l":27.51,"n":245,"o":27.54,"t":"2026-09-29T15:45:00Z","v":8618,"vw":27.527748},{"c":27.49,"h":27.51,"l":27.445,"n":352,"o":27.51,"t":"2026-09-29T16:00:00Z","v":15406,"vw":27.480308},{"c":27.385,"h":27.48,"l":27.37,"n":240,"o":27.48,"t":"2026-09-29T16:15:00Z","v":14350,"vw":27.406525},{"c":27.48,"h":27.49,"l":27.385,"n":329,"o":27.385,"t":"2026-09-29T16:30:00Z","v":10825,"vw":27.431044},{"c":27.48,"h":27.51,"l":27.47,"n":238,"o":27.5,"t":"2026-09-29T16:45:00Z","v":9001,"vw":27.488788},{"c":27.43,"h":27.46,"l":27.37,"n":298,"o":27.46,"t":"2026-09-29T17:00:00Z","v":11865,"vw":27.412204},{"c":27.43,"h":27.43,"l":27.39,"n":246,"o":27.42,"t":"2026-09-29T17:15:00Z","v":7956,"vw":27.411305},{"c":27.55,"h":27.56,"l":27.44,"n":392,"o":27.44,"t":"2026-09-29T17:30:00Z","v":28117,"vw":27.495166},{"c":27.54,"h":27.58,"l":27.52,"n":513,"o":27.56,"t":"2026-09-29T17:45:00Z","v":28671,"vw":27.54282},{"c":27.61,"h":27.62,"l":27.54,"n":360,"o":27.55,"t":"2026-09-29T18:00:00Z","v":18290,"vw":27.577298},{"c":27.66,"h":27.66,"l":27.57,"n":558,"o":27.615,"t":"2026-09-29T18:15:00Z","v":25834,"vw":27.605758},{"c":27.68,"h":27.73,"l":27.65,"n":543,"o":27.67,"t":"2026-09-29T18:30:00Z","v":25777,"vw":27.692538},{"c":27.61,"h":27.66,"l":27.59,"n":320,"o":27.66,"t":"2026-09-29T18:45:00Z","v":8578,"vw":27.62555},{"c":27.565,"h":27.63,"l":27.5554,"n":566,"o":27.615,"t":"2026-09-29T19:00:00Z","v":22955,"vw":27.597065},{"c":27.545,"h":27.565,"l":27.52,"n":449,"o":27.56,"t":"2026-09-29T19:15:00Z","v":17588,"vw":27.542619},{"c":27.6,"h":27.61,"l":27.52,"n":819,"o":27.545,"t":"2026-09-29T19:30:00Z","v":36048,"vw":27.562345},{"c":27.74,"h":27.75,"l":27.58,"n":3549,"o":27.61,"t":"2026-09-29T19:45:00Z","v":261806,"vw":27.708937},{"c":27.74,"h":27.74,"l":27.73,"n":39,"o":27.73,"t":"2026-09-29T20:00:00Z","v":347829,"vw":27.739961},{"c":27.7,"h":29.5,"l":27.7,"n":3,"o":29.5,"t":"2026-09-30T13:15:00Z","v":201,"vw":28.6},{"c":28.075,"h":28.23,"l":27.77,"n":554,"o":27.79,"t":"2026-09-30T13:30:00Z","v":56009,"vw":28.044641},{"c":27.77,"h":28.065,"l":27.77,"n":435,"o":28.065,"t":"2026-09-30T13:45:00Z","v":30506,"vw":27.938332},{"c":27.96,"h":28.035,"l":27.765,"n":620,"o":27.765,"t":"2026-09-30T14:00:00Z","v":56046,"vw":27.869735},{"c":27.82,"h":27.915,"l":27.82,"n":397,"o":27.91,"t":"2026-09-30T14:15:00Z","v":15881,"vw":27.89013},{"c":27.91,"h":27.91,"l":27.83,"n":381,"o":27.835,"t":"2026-09-30T14:30:00Z","v":13283,"vw":27.858311},{"c":28.02,"h":28.09,"l":27.91,"n":603,"o":27.91,"t":"2026-09-30T14:45:00Z","v":90402,"vw":27.965018},{"c":28.06,"h":28.06,"l":27.95,"n":477,"o":28.01,"t":"2026-09-30T15:00:00Z","v":21244,"vw":27.992141},{"c":28.03,"h":28.08,"l":28.015,"n":564,"o":28.07,"t":"2026-09-30T15:15:00Z","v":86295,"vw":28.070716},{"c":27.97,"h":28.05,"l":27.925,"n":761,"o":28.045,"t":"2026-09-30T15:30:00Z","v":106218,"vw":28.023223},{"c":28.01,"h":28.01,"l":27.94,"n":516,"o":27.97,"t":"2026-09-30T15:45:00Z","v":89863,"vw":27.957527},{"c":28.05,"h":28.09,"l":28.02,"n":410,"o":28.02,"t":"2026-09-30T16:00:00Z","v":14298,"vw":28.061744},{"c":27.915,"h":28.05,"l":27.915,"n":519,"o":28.05,"t":"2026-09-30T16:15:00Z","v":49515,"vw":27.985496},{"c":27.965,"h":27.975,"l":27.9,"n":247,"o":27.9,"t":"2026-09-30T16:30:00Z","v":18193,"vw":27.927025},{"c":27.96,"h":27.97,"l":27.94,"n":194,"o":27.97,"t":"2026-09-30T16:45:00Z","v":8228,"vw":27.954249},{"c":27.96,"h":27.98,"l":27.94,"n":261,"o":27.96,"t":"2026-09-30T17:00:00Z","v":20164,"vw":27.9619},{"c":27.89,"h":27.96,"l":27.85,"n":374,"o":27.95,"t":"2026-09-30T17:15:00Z","v":24996,"vw":27.930968},{"c":27.875,"h":27.91,"l":27.84,"n":275,"o":27.91,"t":"2026-09-30T17:30:00Z","v":19191,"vw":27.891637},{"c":27.83,"h":27.9,"l":27.79,"n":382,"o":27.89,"t":"2026-09-30T17:45:00Z","v":21004,"vw":27.826815},{"c":27.79,"h":27.825,"l":27.775,"n":254,"o":27.825,"t":"2026-09-30T18:00:00Z","v":9976,"vw":27.799675},{"c":27.81,"h":27.82,"l":27.77,"n":324,"o":27.79,"t":"2026-09-30T18:15:00Z","v":13249,"vw":27.798036},{"c":27.77,"h":27.81,"l":27.76,"n":475,"o":27.81,"t":"2026-09-30T18:30:00Z","v":21797,"vw":27.791224},{"c":27.82,"h":27.83,"l":27.755,"n":559,"o":27.785,"t":"2026-09-30T18:45:00Z","v":29789,"vw":27.801896},{"c":27.88,"h":27.88,"l":27.805,"n":389,"o":27.805,"t":"2026-09-30T19:00:00Z","v":28739,"vw":27.816304},{"c":27.83,"h":27.905,"l":27.825,"n":489,"o":27.88,"t":"2026-09-30T19:15:00Z","v":21589,"vw":27.868075},{"c":27.96,"h":28.04,"l":27.83,"n":1155,"o":27.83,"t":"2026-09-30T19:30:00Z","v":90561,"vw":27.957241},{"c":27.98,"h":28.04,"l":27.96,"n":2450,"o":27.96,"t":"2026-09-30T19:45:00Z","v":152349,"vw":27.99209},{"c":27.99,"h":27.99,"l":27.97,"n":45,"o":27.97,"t":"2026-09-30T20:00:00Z","v":229284,"vw":27.989404},{"c":27.555,"h":27.93,"l":27.49,"n":236,"o":27.84,"t":"2026-10-01T13:30:00Z","v":18769,"vw":27.765596},{"c":27.51,"h":27.61,"l":27.49,"n":276,"o":27.56,"t":"2026-10-01T13:45:00Z","v":9505,"vw":27.542894},{"c":27.45,"h":27.545,"l":27.38,"n":585,"o":27.545,"t":"2026-10-01T14:00:00Z","v":20952,"vw":27.441471},{"c":27.405,"h":27.51,"l":27.39,"n":503,"o":27.47,"t":"2026-10-01T14:15:00Z","v":19991,"vw":27.433892},{"c":27.63,"h":27.63,"l":27.42,"n":415,"o":27.42,"t":"2026-10-01T14:30:00Z","v":16405,"vw":27.488297},{"c":27.59,"h":27.65,"l":27.52,"n":492,"o":27.61,"t":"2026-10-01T14:45:00Z","v":17921,"vw":27.579868},{"c":27.59,"h":27.6,"l":27.53,"n":580,"o":27.6,"t":"2026-10-01T15:00:00Z","v":15617,"vw":27.561702},{"c":27.64,"h":27.69,"l":27.59,"n":384,"o":27.61,"t":"2026-10-01T15:15:00Z","v":14642,"vw":27.634811},{"c":27.72,"h":27.72,"l":27.6,"n":464,"o":27.63,"t":"2026-10-01T15:30:00Z","v":14871,"vw":27.669959},{"c":27.87,"h":27.88,"l":27.72,"n":361,"o":27.74,"t":"2026-10-01T15:45:00Z","v":12970,"vw":27.795414},{"c":27.955,"h":28,"l":27.855,"n":424,"o":27.88,"t":"2026-10-01T16:00:00Z","v":17147,"vw":27.925214},{"c":27.91,"h":27.99,"l":27.9,"n":525,"o":27.95,"t":"2026-10-01T16:15:00Z","v":29888,"vw":27.930418},{"c":27.88,"h":27.93,"l":27.87,"n":347,"o":27.93,"t":"2026-10-01T16:30:00Z","v":23412,"vw":27.904174},{"c":27.825,"h":27.935,"l":27.82,"n":528,"o":27.88,"t":"2026-10-01T16:45:00Z","v":30279,"vw":27.898008},{"c":27.9,"h":27.91,"l":27.82,"n":334,"o":27.845,"t":"2026-10-01T17:00:00Z","v":23282,"vw":27.891587},{"c":27.92,"h":27.9583,"l":27.86,"n":416,"o":27.88,"t":"2026-10-01T17:15:00Z","v":22569,"vw":27.917473},{"c":27.97,"h":27.97,"l":27.915,"n":544,"o":27.94,"t":"2026-10-01T17:30:00Z","v":17466,"vw":27.94118},{"c":27.92,"h":27.95,"l":27.92,"n":369,"o":27.95,"t":"2026-10-01T17:45:00Z","v":14809,"vw":27.93735},{"c":27.915,"h":27.93,"l":27.88,"n":459,"o":27.92,"t":"2026-10-01T18:00:00Z","v":23421,"vw":27.911153},{"c":27.97,"h":27.98,"l":27.93,"n":370,"o":27.93,"t":"2026-10-01T18:15:00Z","v":14437,"vw":27.953341},{"c":28.04,"h":28.065,"l":27.95,"n":491,"o":27.965,"t":"2026-10-01T18:30:00Z","v":25097,"vw":28.010993},{"c":28.01,"h":28.03,"l":28,"n":398,"o":28.03,"t":"2026-10-01T18:45:00Z","v":13354,"vw":28.013783},{"c":27.99,"h":28.01,"l":27.98,"n":460,"o":28.01,"t":"2026-10-01T19:00:00Z","v":16535,"vw":27.996136},{"c":28.04,"h":28.04,"l":27.97,"n":658,"o":27.99,"t":"2026-10-01T19:15:00Z","v":25445,"vw":28.004938},{"c":28.04,"h":28.055,"l":27.96,"n":1345,"o":28.04,"t":"2026-10-01T19:30:00Z","v":82696,"vw":28.00776},{"c":28.09,"h":28.175,"l":28.04,"n":3402,"o":28.04,"t":"2026-10-01T19:45:00Z","v":263713,"vw":28.111405},{"c":28.1,"h":28.1,"l":28.1,"n":33,"o":28.1,"t":"2026-10-01T20:00:00Z","v":193400,"vw":28.1},{"c":28.45,"h":28.58,"l":28.25,"n":339,"o":28.3,"t":"2026-10-02T13:30:00Z","v":21836,"vw":28.436475},{"c":28.33,"h":28.56,"l":28.33,"n":236,"o":28.51,"t":"2026-10-02T13:45:00Z","v":6516,"vw":28.472175},{"c":28.5,"h":28.505,"l":28.325,"n":389,"o":28.325,"t":"2026-10-02T14:00:00Z","v":14431,"vw":28.445072},{"c":28.525,"h":28.55,"l":28.47,"n":174,"o":28.5,"t":"2026-10-02T14:15:00Z","v":4498,"vw":28.502833},{"c":28.57,"h":28.57,"l":28.46,"n":284,"o":28.535,"t":"2026-10-02T14:30:00Z","v":8706,"vw":28.507044},{"c":28.53,"h":28.61,"l":28.51,"n":305,"o":28.58,"t":"2026-10-02T14:45:00Z","v":9046,"vw":28.57776},{"c":28.345,"h":28.525,"l":28.345,"n":349,"o":28.5228,"t":"2026-10-02T15:00:00Z","v":10526,"vw":28.449558},{"c":28.37,"h":28.39,"l":28.31,"n":172,"o":28.31,"t":"2026-10-02T15:15:00Z","v":6604,"vw":28.353049},{"c":28.44,"h":28.4405,"l":28.38,"n":304,"o":28.4,"t":"2026-10-02T15:30:00Z","v":7897,"vw":28.420195},{"c":28.41,"h":28.45,"l":28.41,"n":237,"o":28.43,"t":"2026-10-02T15:45:00Z","v":5995,"vw":28.422746},{"c":28.35,"h":28.42,"l":28.305,"n":348,"o":28.42,"t":"2026-10-02T16:00:00Z","v":10286,"vw":28.361392},{"c":28.35,"h":28.36,"l":28.33,"n":229,"o":28.355,"t":"2026-10-02T16:15:00Z","v":5633,"vw":28.350033},{"c":28.205,"h":28.36,"l":28.2,"n":483,"o":28.345,"t":"2026-10-02T16:30:00Z","v":24519,"vw":28.288842},{"c":28.29,"h":28.3,"l":28.195,"n":305,"o":28.22,"t":"2026-10-02T16:45:00Z","v":10424,"vw":28.250572},{"c":28.24,"h":28.33,"l":28.24,"n":348,"o":28.29,"t":"2026-10-02T17:00:00Z","v":14150,"vw":28.287397},{"c":28.19,"h":28.245,"l":28.15,"n":274,"o":28.245,"t":"2026-10-02T17:15:00Z","v":8134,"vw":28.199007},{"c":28.23,"h":28.2612,"l":28.17,"n":187,"o":28.17,"t":"2026-10-02T17:30:00Z","v":5697,"vw":28.228142},{"c":28.2,"h":28.23,"l":28.17,"n":271,"o":28.23,"t":"2026-10-02T17:45:00Z","v":7390,"vw":28.198114},{"c":28.22,"h":28.24,"l":28.21,"n":358,"o":28.215,"t":"2026-10-02T18:00:00Z","v":14673,"vw":28.224912},{"c":28.21,"h":28.21,"l":28.18,"n":355,"o":28.21,"t":"2026-10-02T18:15:00Z","v":13671,"vw":28.19755},{"c":28.26,"h":28.26,"l":28.19,"n":344,"o":28.2,"t":"2026-10-02T18:30:00Z","v":18861,"vw":28.213152},{"c":28.21,"h":28.26,"l":28.2,"n":435,"o":28.26,"t":"2026-10-02T18:45:00Z","v":21814,"vw":28.231807},{"c":28.22,"h":28.24,"l":28.2,"n":352,"o":28.22,"t":"2026-10-02T19:00:00Z","v":17752,"vw":28.219792},{"c":28.25,"h":28.29,"l":28.21,"n":513,"o":28.215,"t":"2026-10-02T19:15:00Z","v":27357,"vw":28.257203},{"c":28.32,"h":28.33,"l":28.24,"n":1038,"o":28.25,"t":"2026-10-02T19:30:00Z","v":51805,"vw":28.274109},{"c":28.34,"h":28.375,"l":28.29,"n":2575,"o":28.33,"t":"2026-10-02T19:45:00Z","v":182121,"vw":28.328811},{"c":28.34,"h":28.34,"l":28.34,"n":34,"o":28.34,"t":"2026-10-02T20:00:00Z","v":183062,"vw":28.34},{"c":28.06,"h":28.38,"l":28.06,"n":78,"o":28.38,"t":"2026-10-05T13:30:00Z","v":7034,"vw":28.326278},{"c":28.11,"h":28.16,"l":28.04,"n":279,"o":28.145,"t":"2026-10-05T13:45:00Z","v":13202,"vw":28.093635},{"c":28.27,"h":28.33,"l":28.04,"n":224,"o":28.0501,"t":"2026-10-05T14:00:00Z","v":8028,"vw":28.19941},{"c":28.4,"h":28.43,"l":28.32,"n":226,"o":28.32,"t":"2026-10-05T14:15:00Z","v":7477,"vw":28.39158},{"c":28.34,"h":28.42,"l":28.31,"n":246,"o":28.42,"t":"2026-10-05T14:30:00Z","v":9402,"vw":28.36208},{"c":28.33,"h":28.365,"l":28.31,"n":179,"o":28.36,"t":"2026-10-05T14:45:00Z","v":4609,"vw":28.332656},{"c":28.33,"h":28.36,"l":28.3,"n":168,"o":28.35,"t":"2026-10-05T15:00:00Z","v":5815,"vw":28.328744},{"c":28.29,"h":28.31,"l":28.26,"n":135,"o":28.31,"t":"2026-10-05T15:15:00Z","v":4950,"vw":28.291297},{"c":28.31,"h":28.325,"l":28.27,"n":150,"o":28.3,"t":"2026-10-05T15:30:00Z","v":5202,"vw":28.299161},{"c":28.33,"h":28.34,"l":28.3,"n":126,"o":28.3,"t":"2026-10-05T15:45:00Z","v":3671,"vw":28.315531},{"c":28.31,"h":28.35,"l":28.3,"n":230,"o":28.32,"t":"2026-10-05T16:00:00Z","v":7378,"vw":28.325158},{"c":28.32,"h":28.33,"l":28.31,"n":179,"o":28.325,"t":"2026-10-05T16:15:00Z","v":5583,"vw":28.322158},{"c":28.36,"h":28.36,"l":28.29,"n":186,"o":28.31,"t":"2026-10-05T16:30:00Z","v":4930,"vw":28.326},{"c":28.385,"h":28.41,"l":28.37,"n":166,"o":28.38,"t":"2026-10-05T16:45:00Z","v":6075,"vw":28.388559},{"c":28.36,"h":28.39,"l":28.36,"n":182,"o":28.39,"t":"2026-10-05T17:00:00Z","v":7188,"vw":28.38012},{"c":28.34,"h":28.36,"l":28.33,"n":150,"o":28.36,"t":"2026-10-05T17:15:00Z","v":5345,"vw":28.344819},{"c":28.35,"h":28.39,"l":28.34,"n":156,"o":28.34,"t":"2026-10-05T17:30:00Z","v":7509,"vw":28.371687},{"c":28.3,"h":28.365,"l":28.29,"n":185,"o":28.365,"t":"2026-10-05T17:45:00Z","v":5603,"vw":28.324775},{"c":28.305,"h":28.31,"l":28.28,"n":277,"o":28.305,"t":"2026-10-05T18:00:00Z","v":12342,"vw":28.296219},{"c":28.34,"h":28.36,"l":28.29,"n":185,"o":28.29,"t":"2026-10-05T18:15:00Z","v":7456,"vw":28.333271},{"c":28.315,"h":28.36,"l":28.31,"n":316,"o":28.345,"t":"2026-10-05T18:30:00Z","v":21015,"vw":28.328981},{"c":28.34,"h":28.35,"l":28.29,"n":350,"o":28.33,"t":"2026-10-05T18:45:00Z","v":24195,"vw":28.318891},{"c":28.39,"h":28.39,"l":28.34,"n":287,"o":28.34,"t":"2026-10-05T19:00:00Z","v":11644,"vw":28.357716},{"c":28.35,"h":28.38,"l":28.33,"n":296,"o":28.38,"t":"2026-10-05T19:15:00Z","v":9258,"vw":28.360742},{"c":28.33,"h":28.375,"l":28.305,"n":851,"o":28.37,"t":"2026-10-05T19:30:00Z","v":26217,"vw":28.330738},{"c":28.14,"h":28.34,"l":28.12,"n":2602,"o":28.32,"t":"2026-10-05T19:45:00Z","v":160674,"vw":28.178037},{"c":28.13,"h":28.17,"l":28.13,"n":40,"o":28.15,"t":"2026-10-05T20:00:00Z","v":262659,"vw":28.130336},{"c":28.25,"h":28.25,"l":28.25,"n":3,"o":28.25,"t":"2026-10-06T11:15:00Z","v":102,"vw":28.25},{"c":28.13,"h":28.19,"l":28.08,"n":254,"o":28.17,"t":"2026-10-06T13:30:00Z","v":18667,"vw":28.161607},{"c":28.165,"h":28.165,"l":28.08,"n":322,"o":28.1,"t":"2026-10-06T13:45:00Z","v":15539,"vw":28.112723},{"c":28.2,"h":28.27,"l":28.14,"n":384,"o":28.155,"t":"2026-10-06T14:00:00Z","v":11577,"vw":28.216205},{"c":28.035,"h":28.185,"l":28.035,"n":255,"o":28.185,"t":"2026-10-06T14:15:00Z","v":6637,"vw":28.129687},{"c":27.99,"h":28.04,"l":27.98,"n":371,"o":28.03,"t":"2026-10-06T14:30:00Z","v":13184,"vw":28.011844},{"c":28.03,"h":28.055,"l":27.99,"n":342,"o":27.99,"t":"2026-10-06T14:45:00Z","v":10559,"vw":28.021653},{"c":28.08,"h":28.085,"l":28.02,"n":378,"o":28.04,"t":"2026-10-06T15:00:00Z","v":11397,"vw":28.061308},{"c":28.075,"h":28.1,"l":28.065,"n":197,"o":28.1,"t":"2026-10-06T15:15:00Z","v":4898,"vw":28.078967},{"c":28.1,"h":28.1,"l":28.03,"n":276,"o":28.08,"t":"2026-10-06T15:30:00Z","v":10559,"vw":28.054543},{"c":28.1,"h":28.105,"l":28.07,"n":280,"o":28.105,"t":"2026-10-06T15:45:00Z","v":8099,"vw":28.089831},{"c":28.03,"h":28.1,"l":28.03,"n":270,"o":28.1,"t":"2026-10-06T16:00:00Z","v":7780,"vw":28.057771},{"c":27.925,"h":28.03,"l":27.925,"n":310,"o":28.03,"t":"2026-10-06T16:15:00Z","v":8044,"vw":27.975691},{"c":28.005,"h":28.005,"l":27.94,"n":230,"o":27.94,"t":"2026-10-06T16:30:00Z","v":5800,"vw":27.951858},{"c":27.965,"h":28,"l":27.95,"n":204,"o":28,"t":"2026-10-06T16:45:00Z","v":7978,"vw":27.969898},{"c":27.96,"h":27.98,"l":27.95,"n":263,"o":27.98,"t":"2026-10-06T17:00:00Z","v":8484,"vw":27.963433},{"c":27.93,"h":27.97,"l":27.915,"n":303,"o":27.955,"t":"2026-10-06T17:15:00Z","v":7320,"vw":27.933468},{"c":27.92,"h":27.94,"l":27.905,"n":295,"o":27.92,"t":"2026-10-06T17:30:00Z","v":6296,"vw":27.927576},{"c":27.94,"h":27.9592,"l":27.93,"n":268,"o":27.93,"t":"2026-10-06T17:45:00Z","v":7598,"vw":27.945001},{"c":27.88,"h":27.95,"l":27.88,"n":339,"o":27.94,"t":"2026-10-06T18:00:00Z","v":11848,"vw":27.925135},{"c":27.85,"h":27.895,"l":27.84,"n":341,"o":27.88,"t":"2026-10-06T18:15:00Z","v":10439,"vw":27.870954},{"c":27.85,"h":27.88,"l":27.84,"n":395,"o":27.86,"t":"2026-10-06T18:30:00Z","v":14206,"vw":27.861073},{"c":27.865,"h":27.875,"l":27.82,"n":469,"o":27.84,"t":"2026-10-06T18:45:00Z","v":19209,"vw":27.839236},{"c":27.925,"h":27.925,"l":27.85,"n":384,"o":27.85,"t":"2026-10-06T19:00:00Z","v":15862,"vw":27.889547},{"c":27.95,"h":27.95,"l":27.89,"n":625,"o":27.92,"t":"2026-10-06T19:15:00Z","v":29068,"vw":27.911972},{"c":27.93,"h":27.98,"l":27.93,"n":791,"o":27.96,"t":"2026-10-06T19:30:00Z","v":30415,"vw":27.948019},{"c":27.93,"h":28.01,"l":27.905,"n":2125,"o":27.94,"t":"2026-10-06T19:45:00Z","v":135589,"vw":27.945575},{"c":27.93,"h":27.93,"l":27.93,"n":38,"o":27.93,"t":"2026-10-06T20:00:00Z","v":176841,"vw":27.93},{"c":27.51,"h":27.705,"l":27.45,"n":257,"o":27.66,"t":"2026-10-07T13:30:00Z","v":15140,"vw":27.640546},{"c":27.49,"h":27.53,"l":27.44,"n":293,"o":27.5,"t":"2026-10-07T13:45:00Z","v":11479,"vw":27.476227},{"c":27.4249,"h":27.565,"l":27.4249,"n":253,"o":27.52,"t":"2026-10-07T14:00:00Z","v":8965,"vw":27.493757},{"c":27.375,"h":27.46,"l":27.375,"n":468,"o":27.45,"t":"2026-10-07T14:15:00Z","v":22793,"vw":27.422098},{"c":27.315,"h":27.385,"l":27.3,"n":425,"o":27.36,"t":"2026-10-07T14:30:00Z","v":25376,"vw":27.356819},{"c":27.275,"h":27.37,"l":27.26,"n":375,"o":27.36,"t":"2026-10-07T14:45:00Z","v":14960,"vw":27.306163},{"c":27.29,"h":27.315,"l":27.22,"n":357,"o":27.26,"t":"2026-10-07T15:00:00Z","v":13040,"vw":27.268384},{"c":27.29,"h":27.3,"l":27.23,"n":431,"o":27.28,"t":"2026-10-07T15:15:00Z","v":25351,"vw":27.269215},{"c":27.28,"h":27.325,"l":27.26,"n":400,"o":27.28,"t":"2026-10-07T15:30:00Z","v":17438,"vw":27.281729},{"c":27.31,"h":27.32,"l":27.25,"n":320,"o":27.28,"t":"2026-10-07T15:45:00Z","v":12600,"vw":27.280477},{"c":27.29,"h":27.32,"l":27.28,"n":338,"o":27.31,"t":"2026-10-07T16:00:00Z","v":16142,"vw":27.297646},{"c":27.31,"h":27.33,"l":27.29,"n":325,"o":27.29,"t":"2026-10-07T16:15:00Z","v":13771,"vw":27.310988},{"c":27.38,"h":27.385,"l":27.3,"n":523,"o":27.3,"t":"2026-10-07T16:30:00Z","v":30765,"vw":27.346746},{"c":27.41,"h":27.43,"l":27.365,"n":333,"o":27.39,"t":"2026-10-07T16:45:00Z","v":18180,"vw":27.396198},{"c":27.48,"h":27.48,"l":27.39,"n":556,"o":27.4,"t":"2026-10-07T17:00:00Z","v":35288,"vw":27.425024},{"c":27.465,"h":27.49,"l":27.45,"n":246,"o":27.48,"t":"2026-10-07T17:15:00Z","v":9532,"vw":27.478315},{"c":27.49,"h":27.495,"l":27.44,"n":511,"o":27.45,"t":"2026-10-07T17:30:00Z","v":27675,"vw":27.465329},{"c":27.46,"h":27.5105,"l":27.45,"n":462,"o":27.478,"t":"2026-10-07T17:45:00Z","v":26834,"vw":27.480748},{"c":27.46,"h":27.475,"l":27.45,"n":342,"o":27.465,"t":"2026-10-07T18:00:00Z","v":13935,"vw":27.463478},{"c":27.455,"h":27.475,"l":27.455,"n":320,"o":27.47,"t":"2026-10-07T18:15:00Z","v":13502,"vw":27.464335},{"c":27.41,"h":27.46,"l":27.385,"n":467,"o":27.46,"t":"2026-10-07T18:30:00Z","v":17984,"vw":27.421909},{"c":27.4078,"h":27.42,"l":27.4,"n":332,"o":27.41,"t":"2026-10-07T18:45:00Z","v":13519,"vw":27.414527},{"c":27.36,"h":27.4,"l":27.35,"n":478,"o":27.4,"t":"2026-10-07T19:00:00Z","v":22276,"vw":27.371212},{"c":27.38,"h":27.39,"l":27.32,"n":568,"o":27.35,"t":"2026-10-07T19:15:00Z","v":23345,"vw":27.355274},{"c":27.37,"h":27.385,"l":27.31,"n":920,"o":27.385,"t":"2026-10-07T19:30:00Z","v":46524,"vw":27.343021},{"c":27.3,"h":27.39,"l":27.28,"n":3118,"o":27.38,"t":"2026-10-07T19:45:00Z","v":229947,"vw":27.32736},{"c":27.31,"h":27.31,"l":27.31,"n":36,"o":27.31,"t":"2026-10-07T20:00:00Z","v":217683,"vw":27.31},{"c":27.03,"h":27.03,"l":27.03,"n":2,"o":27.03,"t":"2026-10-08T08:00:00Z","v":173,"vw":27.03},{"c":27.225,"h":27.32,"l":27.195,"n":94,"o":27.32,"t":"2026-10-08T13:30:00Z","v":12759,"vw":27.2918},{"c":27.35,"h":27.37,"l":27.23,"n":256,"o":27.29,"t":"2026-10-08T13:45:00Z","v":10465,"vw":27.313308},{"c":27.33,"h":27.415,"l":27.33,"n":164,"o":27.37,"t":"2026-10-08T14:00:00Z","v":6913,"vw":27.369561},{"c":27.26,"h":27.317,"l":27.245,"n":198,"o":27.31,"t":"2026-10-08T14:15:00Z","v":8581,"vw":27.293121},{"c":27.305,"h":27.32,"l":27.28,"n":194,"o":27.31,"t":"2026-10-08T14:30:00Z","v":6770,"vw":27.305994},{"c":27.21,"h":27.294,"l":27.21,"n":236,"o":27.29,"t":"2026-10-08T14:45:00Z","v":8250,"vw":27.254432},{"c":27.16,"h":27.2,"l":27.15,"n":240,"o":27.2,"t":"2026-10-08T15:00:00Z","v":12244,"vw":27.179807},{"c":27.22,"h":27.22,"l":27.15,"n":281,"o":27.15,"t":"2026-10-08T15:15:00Z","v":15475,"vw":27.166345},{"c":27.23,"h":27.25,"l":27.17,"n":316,"o":27.19,"t":"2026-10-08T15:30:00Z","v":11389,"vw":27.209102},{"c":27.22,"h":27.26,"l":27.21,"n":333,"o":27.24,"t":"2026-10-08T15:45:00Z","v":15312,"vw":27.239889},{"c":27.24,"h":27.285,"l":27.22,"n":212,"o":27.22,"t":"2026-10-08T16:00:00Z","v":7578,"vw":27.250054},{"c":27.325,"h":27.41,"l":27.27,"n":472,"o":27.27,"t":"2026-10-08T16:15:00Z","v":21596,"vw":27.330913},{"c":27.33,"h":27.33,"l":27.29,"n":352,"o":27.32,"t":"2026-10-08T16:30:00Z","v":11165,"vw":27.306019},{"c":27.43,"h":27.455,"l":27.29,"n":474,"o":27.31,"t":"2026-10-08T16:45:00Z","v":27085,"vw":27.387497},{"c":27.545,"h":27.58,"l":27.395,"n":512,"o":27.43,"t":"2026-10-08T17:00:00Z","v":17578,"vw":27.478211},{"c":27.5599,"h":27.64,"l":27.51,"n":812,"o":27.535,"t":"2026-10-08T17:15:00Z","v":43628,"vw":27.556371},{"c":27.6,"h":27.61,"l":27.525,"n":448,"o":27.54,"t":"2026-10-08T17:30:00Z","v":19400,"vw":27.578004},{"c":27.53,"h":27.61,"l":27.5,"n":504,"o":27.595,"t":"2026-10-08T17:45:00Z","v":22438,"vw":27.544152},{"c":27.56,"h":27.6,"l":27.53,"n":454,"o":27.53,"t":"2026-10-08T18:00:00Z","v":21193,"vw":27.567143},{"c":27.46,"h":27.58,"l":27.435,"n":458,"o":27.56,"t":"2026-10-08T18:15:00Z","v":18585,"vw":27.507942},{"c":27.44,"h":27.48,"l":27.43,"n":683,"o":27.43,"t":"2026-10-08T18:30:00Z","v":29442,"vw":27.459356},{"c":27.41,"h":27.465,"l":27.405,"n":519,"o":27.44,"t":"2026-10-08T18:45:00Z","v":21376,"vw":27.444391},{"c":27.4,"h":27.42,"l":27.35,"n":672,"o":27.405,"t":"2026-10-08T19:00:00Z","v":29149,"vw":27.378848},{"c":27.405,"h":27.41,"l":27.35,"n":847,"o":27.4,"t":"2026-10-08T19:15:00Z","v":39346,"vw":27.385031},{"c":27.37,"h":27.41,"l":27.34,"n":1333,"o":27.405,"t":"2026-10-08T19:30:00Z","v":62226,"vw":27.383042},{"c":27.49,"h":27.55,"l":27.36,"n":3046,"o":27.37,"t":"2026-10-08T19:45:00Z","v":186572,"vw":27.478732},{"c":27.48,"h":27.48,"l":27.48,"n":35,"o":27.48,"t":"2026-10-08T20:00:00Z","v":598872,"vw":27.48},{"c":27.48,"h":27.48,"l":27.48,"n":19,"o":27.48,"t":"2026-10-09T10:15:00Z","v":1120,"vw":27.48},{"c":27.26,"h":27.84,"l":27.23,"n":274,"o":27.42,"t":"2026-10-09T13:30:00Z","v":23723,"vw":27.468357},{"c":27.21,"h":27.24,"l":27.185,"n":168,"o":27.23,"t":"2026-10-09T13:45:00Z","v":6567,"vw":27.218035},{"c":27.185,"h":27.245,"l":27.18,"n":188,"o":27.24,"t":"2026-10-09T14:00:00Z","v":6945,"vw":27.203312},{"c":27.26,"h":27.26,"l":27.21,"n":282,"o":27.22,"t":"2026-10-09T14:15:00Z","v":14259,"vw":27.231878},{"c":27.23,"h":27.26,"l":27.215,"n":157,"o":27.26,"t":"2026-10-09T14:30:00Z","v":5149,"vw":27.229609},{"c":27.25,"h":27.28,"l":27.24,"n":192,"o":27.24,"t":"2026-10-09T14:45:00Z","v":6123,"vw":27.255142},{"c":27.33,"h":27.33,"l":27.265,"n":251,"o":27.27,"t":"2026-10-09T15:00:00Z","v":10973,"vw":27.27917},{"c":27.23,"h":27.35,"l":27.225,"n":628,"o":27.335,"t":"2026-10-09T15:15:00Z","v":35507,"vw":27.284602},{"c":27.19,"h":27.235,"l":27.17,"n":243,"o":27.23,"t":"2026-10-09T15:30:00Z","v":8880,"vw":27.209301},{"c":27.2,"h":27.2,"l":27.175,"n":148,"o":27.19,"t":"2026-10-09T15:45:00Z","v":4848,"vw":27.188909},{"c":27.21,"h":27.22,"l":27.195,"n":128,"o":27.205,"t":"2026-10-09T16:00:00Z","v":5785,"vw":27.204881},{"c":27.22,"h":27.245,"l":27.21,"n":139,"o":27.23,"t":"2026-10-09T16:15:00Z","v":5143,"vw":27.227656},{"c":27.27,"h":27.27,"l":27.21,"n":221,"o":27.21,"t":"2026-10-09T16:30:00Z","v":7129,"vw":27.249538},{"c":27.21,"h":27.27,"l":27.21,"n":272,"o":27.27,"t":"2026-10-09T16:45:00Z","v":8333,"vw":27.219441},{"c":27.15,"h":27.22,"l":27.145,"n":431,"o":27.21,"t":"2026-10-09T17:00:00Z","v":19346,"vw":27.169948},{"c":27.16,"h":27.21,"l":27.15,"n":328,"o":27.15,"t":"2026-10-09T17:15:00Z","v":13911,"vw":27.174913},{"c":27.195,"h":27.195,"l":27.16,"n":300,"o":27.17,"t":"2026-10-09T17:30:00Z","v":13295,"vw":27.172999},{"c":27.175,"h":27.195,"l":27.175,"n":231,"o":27.19,"t":"2026-10-09T17:45:00Z","v":7521,"vw":27.183422},{"c":27.135,"h":27.18,"l":27.135,"n":254,"o":27.175,"t":"2026-10-09T18:00:00Z","v":7493,"vw":27.158983},{"c":27.145,"h":27.15,"l":27.125,"n":187,"o":27.13,"t":"2026-10-09T18:15:00Z","v":7122,"vw":27.136462},{"c":27.14,"h":27.15,"l":27.12,"n":451,"o":27.145,"t":"2026-10-09T18:30:00Z","v":26303,"vw":27.127524},{"c":27.17,"h":27.18,"l":27.13,"n":457,"o":27.15,"t":"2026-10-09T18:45:00Z","v":17384,"vw":27.154803},{"c":27.155,"h":27.18,"l":27.15,"n":431,"o":27.17,"t":"2026-10-09T19:00:00Z","v":17421,"vw":27.162179},{"c":27.115,"h":27.15,"l":27.115,"n":505,"o":27.15,"t":"2026-10-09T19:15:00Z","v":22431,"vw":27.140503},{"c":27.1,"h":27.13,"l":27.1,"n":857,"o":27.115,"t":"2026-10-09T19:30:00Z","v":39121,"vw":27.113773},{"c":27.19,"h":27.19,"l":27.05,"n":2385,"o":27.09,"t":"2026-10-09T19:45:00Z","v":139510,"vw":27.128896},{"c":27.19,"h":27.19,"l":27.19,"n":31,"o":27.19,"t":"2026-10-09T20:00:00Z","v":164754,"vw":27.19},{"c":27.28,"h":27.365,"l":27.19,"n":41,"o":27.19,"t":"2026-10-12T13:30:00Z","v":6795,"vw":27.206364},{"c":27.15,"h":27.3,"l":27.105,"n":193,"o":27.3,"t":"2026-10-12T13:45:00Z","v":9185,"vw":27.186678},{"c":27.22,"h":27.23,"l":27.16,"n":136,"o":27.19,"t":"2026-10-12T14:00:00Z","v":4862,"vw":27.212185},{"c":27.19,"h":27.24,"l":27.1401,"n":129,"o":27.2,"t":"2026-10-12T14:15:00Z","v":8141,"vw":27.193802},{"c":27.22,"h":27.235,"l":27.19,"n":208,"o":27.21,"t":"2026-10-12T14:30:00Z","v":16482,"vw":27.208419},{"c":27.29,"h":27.305,"l":27.21,"n":123,"o":27.21,"t":"2026-10-12T14:45:00Z","v":8443,"vw":27.240853},{"c":27.33,"h":27.33,"l":27.24,"n":309,"o":27.3,"t":"2026-10-12T15:00:00Z","v":15949,"vw":27.275109},{"c":27.345,"h":27.345,"l":27.32,"n":60,"o":27.32,"t":"2026-10-12T15:15:00Z","v":2561,"vw":27.327616},{"c":27.39,"h":27.4,"l":27.36,"n":76,"o":27.36,"t":"2026-10-12T15:30:00Z","v":1986,"vw":27.37436},{"c":27.39,"h":27.41,"l":27.38,"n":135,"o":27.41,"t":"2026-10-12T15:45:00Z","v":4294,"vw":27.400269},{"c":27.42,"h":27.44,"l":27.4,"n":108,"o":27.4,"t":"2026-10-12T16:00:00Z","v":4162,"vw":27.4256},{"c":27.425,"h":27.445,"l":27.42,"n":137,"o":27.43,"t":"2026-10-12T16:15:00Z","v":6232,"vw":27.429304},{"c":27.405,"h":27.43,"l":27.405,"n":156,"o":27.425,"t":"2026-10-12T16:30:00Z","v":6444,"vw":27.422565},{"c":27.4,"h":27.41,"l":27.385,"n":173,"o":27.41,"t":"2026-10-12T16:45:00Z","v":7445,"vw":27.403102},{"c":27.42,"h":27.42,"l":27.39,"n":59,"o":27.39,"t":"2026-10-12T17:00:00Z","v":2201,"vw":27.401888},{"c":27.41,"h":27.45,"l":27.39,"n":287,"o":27.4277,"t":"2026-10-12T17:15:00Z","v":20353,"vw":27.426766},{"c":27.395,"h":27.4,"l":27.35,"n":147,"o":27.4,"t":"2026-10-12T17:30:00Z","v":5683,"vw":27.391164},{"c":27.445,"h":27.445,"l":27.41,"n":106,"o":27.41,"t":"2026-10-12T17:45:00Z","v":3684,"vw":27.421194},{"c":27.37,"h":27.445,"l":27.37,"n":184,"o":27.44,"t":"2026-10-12T18:00:00Z","v":6357,"vw":27.418425},{"c":27.38,"h":27.39,"l":27.355,"n":229,"o":27.37,"t":"2026-10-12T18:15:00Z","v":7205,"vw":27.375976},{"c":27.355,"h":27.385,"l":27.355,"n":262,"o":27.385,"t":"2026-10-12T18:30:00Z","v":7966,"vw":27.36901},{"c":27.4,"h":27.4,"l":27.36,"n":283,"o":27.36,"t":"2026-10-12T18:45:00Z","v":9767,"vw":27.386948},{"c":27.38,"h":27.39,"l":27.37,"n":269,"o":27.39,"t":"2026-10-12T19:00:00Z","v":9706,"vw":27.379801},{"c":27.37,"h":27.39,"l":27.36,"n":494,"o":27.39,"t":"2026-10-12T19:15:00Z","v":16711,"vw":27.371174},{"c":27.32,"h":27.37,"l":27.32,"n":845,"o":27.37,"t":"2026-10-12T19:30:00Z","v":33155,"vw":27.340609},{"c":27.31,"h":27.355,"l":27.28,"n":2463,"o":27.32,"t":"2026-10-12T19:45:00Z","v":138592,"vw":27.306599},{"c":27.3,"h":27.3,"l":27.3,"n":18,"o":27.3,"t":"2026-10-12T20:00:00Z","v":147849,"vw":27.3},{"c":27.41,"h":27.41,"l":27.4,"n":2,"o":27.4,"t":"2026-10-13T08:45:00Z","v":600,"vw":27.405},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-13T11:15:00Z","v":300,"vw":27},{"c":27.39,"h":27.48,"l":27.39,"n":85,"o":27.47,"t":"2026-10-13T13:30:00Z","v":8656,"vw":27.455733},{"c":27.17,"h":27.45,"l":27.17,"n":191,"o":27.45,"t":"2026-10-13T13:45:00Z","v":8140,"vw":27.305256},{"c":27.12,"h":27.13,"l":27.06,"n":239,"o":27.13,"t":"2026-10-13T14:00:00Z","v":10977,"vw":27.10342},{"c":27.22,"h":27.23,"l":27.13,"n":203,"o":27.13,"t":"2026-10-13T14:15:00Z","v":8251,"vw":27.175005},{"c":27.2,"h":27.24,"l":27.195,"n":220,"o":27.23,"t":"2026-10-13T14:30:00Z","v":10515,"vw":27.21483},{"c":27.2325,"h":27.25,"l":27.19,"n":232,"o":27.2,"t":"2026-10-13T14:45:00Z","v":11193,"vw":27.213026},{"c":27.29,"h":27.29,"l":27.24,"n":180,"o":27.24,"t":"2026-10-13T15:00:00Z","v":8007,"vw":27.268322},{"c":27.29,"h":27.3,"l":27.265,"n":262,"o":27.289,"t":"2026-10-13T15:15:00Z","v":14798,"vw":27.274933},{"c":27.26,"h":27.29,"l":27.26,"n":279,"o":27.28,"t":"2026-10-13T15:30:00Z","v":11805,"vw":27.273059},{"c":27.19,"h":27.25,"l":27.185,"n":325,"o":27.25,"t":"2026-10-13T15:45:00Z","v":15403,"vw":27.207032},{"c":27.13,"h":27.18,"l":27.13,"n":328,"o":27.18,"t":"2026-10-13T16:00:00Z","v":24989,"vw":27.154302},{"c":27.155,"h":27.16,"l":27.13,"n":271,"o":27.14,"t":"2026-10-13T16:15:00Z","v":13430,"vw":27.142132},{"c":27.17,"h":27.17,"l":27.125,"n":445,"o":27.15,"t":"2026-10-13T16:30:00Z","v":26131,"vw":27.146045},{"c":27.21,"h":27.21,"l":27.17,"n":266,"o":27.18,"t":"2026-10-13T16:45:00Z","v":10575,"vw":27.189943},{"c":27.15,"h":27.2,"l":27.15,"n":443,"o":27.2,"t":"2026-10-13T17:00:00Z","v":30085,"vw":27.168625},{"c":27.14,"h":27.16,"l":27.13,"n":236,"o":27.14,"t":"2026-10-13T17:15:00Z","v":14199,"vw":27.145766},{"c":27.18,"h":27.185,"l":27.13,"n":261,"o":27.15,"t":"2026-10-13T17:30:00Z","v":15448,"vw":27.152806},{"c":27.09,"h":27.18,"l":27.08,"n":271,"o":27.18,"t":"2026-10-13T17:45:00Z","v":15063,"vw":27.127163},{"c":27.12,"h":27.16,"l":27.07,"n":426,"o":27.09,"t":"2026-10-13T18:00:00Z","v":25433,"vw":27.117231},{"c":27.12,"h":27.145,"l":27.11,"n":308,"o":27.115,"t":"2026-10-13T18:15:00Z","v":17762,"vw":27.129247},{"c":27.14,"h":27.155,"l":27.1,"n":367,"o":27.14,"t":"2026-10-13T18:30:00Z","v":16684,"vw":27.134187},{"c":27.18,"h":27.18,"l":27.13,"n":434,"o":27.15,"t":"2026-10-13T18:45:00Z","v":19793,"vw":27.157559},{"c":27.215,"h":27.215,"l":27.17,"n":537,"o":27.17,"t":"2026-10-13T19:00:00Z","v":29568,"vw":27.193323},{"c":27.215,"h":27.25,"l":27.195,"n":587,"o":27.215,"t":"2026-10-13T19:15:00Z","v":30326,"vw":27.224932},{"c":27.27,"h":27.29,"l":27.215,"n":825,"o":27.215,"t":"2026-10-13T19:30:00Z","v":38832,"vw":27.257091},{"c":27.27,"h":27.31,"l":27.215,"n":1970,"o":27.27,"t":"2026-10-13T19:45:00Z","v":148493,"vw":27.243291},{"c":27.2216,"h":27.27,"l":27.2216,"n":32,"o":27.27,"t":"2026-10-13T20:00:00Z","v":205255,"vw":27.265625},{"c":26.68,"h":26.68,"l":26.68,"n":10,"o":26.68,"t":"2026-10-13T22:15:00Z","v":382,"vw":26.68},{"c":26.81,"h":26.98,"l":26.76,"n":378,"o":26.81,"t":"2026-10-14T13:30:00Z","v":24873,"vw":26.81893},{"c":26.74,"h":26.815,"l":26.67,"n":363,"o":26.81,"t":"2026-10-14T13:45:00Z","v":15138,"vw":26.749481},{"c":26.805,"h":26.81,"l":26.72,"n":498,"o":26.74,"t":"2026-10-14T14:00:00Z","v":18435,"vw":26.769586},{"c":26.99,"h":27,"l":26.795,"n":349,"o":26.81,"t":"2026-10-14T14:15:00Z","v":12804,"vw":26.8789},{"c":27.11,"h":27.125,"l":26.985,"n":409,"o":26.99,"t":"2026-10-14T14:30:00Z","v":17126,"vw":27.029394},{"c":27.15,"h":27.16,"l":27.06,"n":492,"o":27.1,"t":"2026-10-14T14:45:00Z","v":21616,"vw":27.128045},{"c":27.08,"h":27.16,"l":27.07,"n":452,"o":27.16,"t":"2026-10-14T15:00:00Z","v":19533,"vw":27.089741},{"c":27.15,"h":27.15,"l":27.09,"n":262,"o":27.09,"t":"2026-10-14T15:15:00Z","v":12130,"vw":27.114153},{"c":27.215,"h":27.265,"l":27.15,"n":426,"o":27.16,"t":"2026-10-14T15:30:00Z","v":17406,"vw":27.208627},{"c":27.27,"h":27.27,"l":27.2,"n":304,"o":27.215,"t":"2026-10-14T15:45:00Z","v":15564,"vw":27.250276},{"c":27.145,"h":27.26,"l":27.14,"n":331,"o":27.26,"t":"2026-10-14T16:00:00Z","v":11554,"vw":27.202455},{"c":27.155,"h":27.16,"l":27.085,"n":384,"o":27.145,"t":"2026-10-14T16:15:00Z","v":22937,"vw":27.133829},{"c":27.13,"h":27.18,"l":27.13,"n":305,"o":27.17,"t":"2026-10-14T16:30:00Z","v":9699,"vw":27.155027},{"c":27.1,"h":27.14,"l":27.08,"n":150,"o":27.14,"t":"2026-10-14T16:45:00Z","v":4730,"vw":27.101789},{"c":27.08,"h":27.13,"l":27.045,"n":226,"o":27.09,"t":"2026-10-14T17:00:00Z","v":9137,"vw":27.09075},{"c":27.06,"h":27.11,"l":27.06,"n":343,"o":27.07,"t":"2026-10-14T17:15:00Z","v":12375,"vw":27.089117},{"c":26.985,"h":27.075,"l":26.985,"n":462,"o":27.06,"t":"2026-10-14T17:30:00Z","v":20004,"vw":27.04868},{"c":27.04,"h":27.04,"l":26.985,"n":266,"o":26.985,"t":"2026-10-14T17:45:00Z","v":12929,"vw":27.011366},{"c":27.04,"h":27.05,"l":27.005,"n":308,"o":27.04,"t":"2026-10-14T18:00:00Z","v":13106,"vw":27.027261},{"c":27.035,"h":27.05,"l":27.01,"n":380,"o":27.025,"t":"2026-10-14T18:15:00Z","v":16267,"vw":27.027975},{"c":27.02,"h":27.04,"l":26.985,"n":452,"o":27.04,"t":"2026-10-14T18:30:00Z","v":18244,"vw":27.012616},{"c":27,"h":27.02,"l":26.98,"n":376,"o":26.99,"t":"2026-10-14T18:45:00Z","v":16017,"vw":26.997056},{"c":27.06,"h":27.085,"l":26.99,"n":511,"o":26.99,"t":"2026-10-14T19:00:00Z","v":21422,"vw":27.031158},{"c":27.09,"h":27.105,"l":27.035,"n":527,"o":27.06,"t":"2026-10-14T19:15:00Z","v":19241,"vw":27.067563},{"c":27.028,"h":27.08,"l":26.98,"n":946,"o":27.08,"t":"2026-10-14T19:30:00Z","v":39720,"vw":27.015244},{"c":27.102,"h":27.15,"l":27.02,"n":2498,"o":27.02,"t":"2026-10-14T19:45:00Z","v":163190,"vw":27.097468},{"c":27.09,"h":27.09,"l":27.09,"n":35,"o":27.09,"t":"2026-10-14T20:00:00Z","v":186239,"vw":27.09},{"c":27.32,"h":27.32,"l":27.32,"n":1,"o":27.32,"t":"2026-10-15T12:45:00Z","v":100,"vw":27.32},{"c":27.155,"h":27.32,"l":27.11,"n":109,"o":27.26,"t":"2026-10-15T13:30:00Z","v":12947,"vw":27.243231},{"c":27.33,"h":27.38,"l":27.155,"n":290,"o":27.155,"t":"2026-10-15T13:45:00Z","v":16568,"vw":27.295663},{"c":27.34,"h":27.42,"l":27.26,"n":678,"o":27.31,"t":"2026-10-15T14:00:00Z","v":33375,"vw":27.339174},{"c":27.45,"h":27.46,"l":27.305,"n":518,"o":27.36,"t":"2026-10-15T14:15:00Z","v":20559,"vw":27.373314},{"c":27.56,"h":27.595,"l":27.44,"n":433,"o":27.44,"t":"2026-10-15T14:30:00Z","v":14375,"vw":27.5378},{"c":27.36,"h":27.52,"l":27.36,"n":331,"o":27.51,"t":"2026-10-15T14:45:00Z","v":12551,"vw":27.423299},{"c":27.295,"h":27.37,"l":27.28,"n":265,"o":27.37,"t":"2026-10-15T15:00:00Z","v":11786,"vw":27.352076},{"c":27.27,"h":27.28,"l":27.23,"n":295,"o":27.27,"t":"2026-10-15T15:15:00Z","v":11044,"vw":27.251078},{"c":27.365,"h":27.37,"l":27.263938,"n":292,"o":27.27,"t":"2026-10-15T15:30:00Z","v":10168,"vw":27.303696},{"c":27.28,"h":27.393664,"l":27.255,"n":276,"o":27.365,"t":"2026-10-15T15:45:00Z","v":8554,"vw":27.333336},{"c":27.315,"h":27.345,"l":27.28,"n":209,"o":27.31,"t":"2026-10-15T16:00:00Z","v":12049,"vw":27.316805},{"c":27.36,"h":27.365,"l":27.315,"n":297,"o":27.33,"t":"2026-10-15T16:15:00Z","v":7860,"vw":27.335588},{"c":27.38,"h":27.4,"l":27.36,"n":204,"o":27.37,"t":"2026-10-15T16:30:00Z","v":10439,"vw":27.372716},{"c":27.4,"h":27.41,"l":27.355,"n":210,"o":27.37,"t":"2026-10-15T16:45:00Z","v":6739,"vw":27.381677},{"c":27.35,"h":27.4,"l":27.35,"n":283,"o":27.39,"t":"2026-10-15T17:00:00Z","v":8882,"vw":27.374707},{"c":27.385,"h":27.4,"l":27.35,"n":224,"o":27.36,"t":"2026-10-15T17:15:00Z","v":7390,"vw":27.372964},{"c":27.43,"h":27.45,"l":27.39,"n":273,"o":27.39,"t":"2026-10-15T17:30:00Z","v":8855,"vw":27.437084},{"c":27.38,"h":27.42,"l":27.38,"n":270,"o":27.41,"t":"2026-10-15T17:45:00Z","v":10217,"vw":27.400042},{"c":27.425,"h":27.44,"l":27.395,"n":310,"o":27.4,"t":"2026-10-15T18:00:00Z","v":10171,"vw":27.417328},{"c":27.415,"h":27.44,"l":27.41,"n":361,"o":27.41,"t":"2026-10-15T18:15:00Z","v":21859,"vw":27.413443},{"c":27.36,"h":27.43,"l":27.35,"n":357,"o":27.415,"t":"2026-10-15T18:30:00Z","v":10615,"vw":27.382076},{"c":27.315,"h":27.38,"l":27.315,"n":332,"o":27.37,"t":"2026-10-15T18:45:00Z","v":11964,"vw":27.349478},{"c":27.33,"h":27.34,"l":27.3,"n":483,"o":27.33,"t":"2026-10-15T19:00:00Z","v":18208,"vw":27.321423},{"c":27.35,"h":27.38,"l":27.32,"n":437,"o":27.33,"t":"2026-10-15T19:15:00Z","v":14900,"vw":27.340826},{"c":27.31,"h":27.37,"l":27.28,"n":956,"o":27.34,"t":"2026-10-15T19:30:00Z","v":40102,"vw":27.324825},{"c":27.5,"h":27.5,"l":27.25,"n":3219,"o":27.32,"t":"2026-10-15T19:45:00Z","v":183291,"vw":27.402611},{"c":27.49,"h":27.49,"l":27.49,"n":29,"o":27.49,"t":"2026-10-15T20:00:00Z","v":206812,"vw":27.49},{"c":27.805,"h":27.86,"l":27.51,"n":266,"o":27.57,"t":"2026-10-16T13:30:00Z","v":25976,"vw":27.620816},{"c":27.71,"h":27.81,"l":27.71,"n":352,"o":27.81,"t":"2026-10-16T13:45:00Z","v":15391,"vw":27.750879},{"c":27.645,"h":27.745,"l":27.64,"n":438,"o":27.7,"t":"2026-10-16T14:00:00Z","v":20094,"vw":27.687439},{"c":27.805,"h":27.81,"l":27.66,"n":386,"o":27.67,"t":"2026-10-16T14:15:00Z","v":16379,"vw":27.748797},{"c":27.74,"h":27.795,"l":27.74,"n":277,"o":27.79,"t":"2026-10-16T14:30:00Z","v":10684,"vw":27.768374},{"c":27.73,"h":27.76,"l":27.705,"n":280,"o":27.735,"t":"2026-10-16T14:45:00Z","v":11544,"vw":27.730005},{"c":27.8,"h":27.83,"l":27.745,"n":425,"o":27.745,"t":"2026-10-16T15:00:00Z","v":15795,"vw":27.787506},{"c":27.69,"h":27.81,"l":27.69,"n":286,"o":27.81,"t":"2026-10-16T15:15:00Z","v":10903,"vw":27.75351},{"c":27.665,"h":27.73,"l":27.665,"n":217,"o":27.705,"t":"2026-10-16T15:30:00Z","v":11580,"vw":27.702129},{"c":27.65,"h":27.665,"l":27.62,"n":274,"o":27.665,"t":"2026-10-16T15:45:00Z","v":12906,"vw":27.643151},{"c":27.52,"h":27.62,"l":27.52,"n":199,"o":27.62,"t":"2026-10-16T16:00:00Z","v":6980,"vw":27.580731},{"c":27.53,"h":27.53,"l":27.5,"n":253,"o":27.515,"t":"2026-10-16T16:15:00Z","v":9449,"vw":27.515086},{"c":27.54,"h":27.545,"l":27.51,"n":214,"o":27.53,"t":"2026-10-16T16:30:00Z","v":7953,"vw":27.533356},{"c":27.495,"h":27.535,"l":27.48,"n":185,"o":27.535,"t":"2026-10-16T16:45:00Z","v":6172,"vw":27.492934},{"c":27.41,"h":27.49,"l":27.385,"n":442,"o":27.49,"t":"2026-10-16T17:00:00Z","v":16835,"vw":27.417884},{"c":27.52,"h":27.525,"l":27.405,"n":400,"o":27.42,"t":"2026-10-16T17:15:00Z","v":14073,"vw":27.44999},{"c":27.54,"h":27.58,"l":27.46,"n":381,"o":27.47,"t":"2026-10-16T17:30:00Z","v":15359,"vw":27.520029},{"c":27.47,"h":27.53,"l":27.47,"n":306,"o":27.53,"t":"2026-10-16T17:45:00Z","v":11240,"vw":27.497029},{"c":27.53,"h":27.53,"l":27.45,"n":260,"o":27.47,"t":"2026-10-16T18:00:00Z","v":8824,"vw":27.475051},{"c":27.49,"h":27.535,"l":27.49,"n":312,"o":27.535,"t":"2026-10-16T18:15:00Z","v":12071,"vw":27.513026},{"c":27.48,"h":27.51,"l":27.47,"n":306,"o":27.48,"t":"2026-10-16T18:30:00Z","v":9698,"vw":27.485381},{"c":27.47,"h":27.505,"l":27.45,"n":362,"o":27.48,"t":"2026-10-16T18:45:00Z","v":12024,"vw":27.481031},{"c":27.465,"h":27.49,"l":27.455,"n":345,"o":27.46,"t":"2026-10-16T19:00:00Z","v":11994,"vw":27.472907},{"c":27.49,"h":27.52,"l":27.47,"n":537,"o":27.47,"t":"2026-10-16T19:15:00Z","v":15247,"vw":27.486823},{"c":27.47,"h":27.51,"l":27.44,"n":1077,"o":27.48,"t":"2026-10-16T19:30:00Z","v":37980,"vw":27.474472},{"c":27.51,"h":27.54,"l":27.45,"n":2620,"o":27.45,"t":"2026-10-16T19:45:00Z","v":128361,"vw":27.506687},{"c":27.5,"h":27.51,"l":27.5,"n":31,"o":27.51,"t":"2026-10-16T20:00:00Z","v":217206,"vw":27.500097},{"c":27.37,"h":27.37,"l":27.37,"n":2,"o":27.37,"t":"2026-10-19T12:30:00Z","v":236,"vw":27.37},{"c":27.36,"h":27.36,"l":27.36,"n":3,"o":27.36,"t":"2026-10-19T12:45:00Z","v":128,"vw":27.36},{"c":27.48,"h":27.58,"l":27.185,"n":47,"o":27.42,"t":"2026-10-19T13:30:00Z","v":7712,"vw":27.334766},{"c":27.345,"h":27.51,"l":27.28,"n":588,"o":27.43,"t":"2026-10-19T13:45:00Z","v":20864,"vw":27.444191},{"c":27.42,"h":27.48,"l":27.36,"n":179,"o":27.37,"t":"2026-10-19T14:00:00Z","v":8504,"vw":27.419941},{"c":27.465,"h":27.48,"l":27.375,"n":296,"o":27.375,"t":"2026-10-19T14:15:00Z","v":14499,"vw":27.428182},{"c":27.42,"h":27.48,"l":27.37,"n":247,"o":27.4525,"t":"2026-10-19T14:30:00Z","v":9724,"vw":27.428304},{"c":27.43,"h":27.435,"l":27.37,"n":429,"o":27.385,"t":"2026-10-19T14:45:00Z","v":19130,"vw":27.408423},{"c":27.54,"h":27.54,"l":27.43,"n":326,"o":27.43,"t":"2026-10-19T15:00:00Z","v":17862,"vw":27.487062},{"c":27.37,"h":27.54,"l":27.37,"n":191,"o":27.54,"t":"2026-10-19T15:15:00Z","v":10598,"vw":27.480545},{"c":27.425,"h":27.43,"l":27.39,"n":232,"o":27.39,"t":"2026-10-19T15:30:00Z","v":9464,"vw":27.410397},{"c":27.39,"h":27.43,"l":27.37,"n":212,"o":27.43,"t":"2026-10-19T15:45:00Z","v":6266,"vw":27.401106},{"c":27.35,"h":27.37,"l":27.33,"n":189,"o":27.37,"t":"2026-10-19T16:00:00Z","v":9577,"vw":27.351058},{"c":27.35,"h":27.38,"l":27.345,"n":174,"o":27.345,"t":"2026-10-19T16:15:00Z","v":7092,"vw":27.368052},{"c":27.34,"h":27.36,"l":27.33,"n":125,"o":27.35,"t":"2026-10-19T16:30:00Z","v":5455,"vw":27.345922},{"c":27.36,"h":27.37,"l":27.33,"n":107,"o":27.335,"t":"2026-10-19T16:45:00Z","v":3923,"vw":27.34787},{"c":27.275,"h":27.365,"l":27.27,"n":186,"o":27.345,"t":"2026-10-19T17:00:00Z","v":8125,"vw":27.311439},{"c":27.32,"h":27.32,"l":27.27,"n":120,"o":27.27,"t":"2026-10-19T17:15:00Z","v":4217,"vw":27.300446},{"c":27.36,"h":27.36,"l":27.3,"n":340,"o":27.32,"t":"2026-10-19T17:30:00Z","v":13290,"vw":27.325687},{"c":27.36,"h":27.38,"l":27.34,"n":158,"o":27.355,"t":"2026-10-19T17:45:00Z","v":8733,"vw":27.360164},{"c":27.37,"h":27.37,"l":27.335,"n":234,"o":27.355,"t":"2026-10-19T18:00:00Z","v":7329,"vw":27.353373},{"c":27.31,"h":27.37,"l":27.305,"n":206,"o":27.37,"t":"2026-10-19T18:15:00Z","v":7325,"vw":27.346839},{"c":27.31,"h":27.32,"l":27.295,"n":267,"o":27.31,"t":"2026-10-19T18:30:00Z","v":9892,"vw":27.306517},{"c":27.3,"h":27.32,"l":27.28,"n":315,"o":27.31,"t":"2026-10-19T18:45:00Z","v":11054,"vw":27.290854},{"c":27.295,"h":27.3,"l":27.28,"n":382,"o":27.295,"t":"2026-10-19T19:00:00Z","v":15061,"vw":27.288472},{"c":27.34,"h":27.35,"l":27.285,"n":584,"o":27.2907,"t":"2026-10-19T19:15:00Z","v":21273,"vw":27.319543},{"c":27.33,"h":27.35,"l":27.31,"n":815,"o":27.345,"t":"2026-10-19T19:30:00Z","v":32746,"vw":27.331243},{"c":27.35,"h":27.37,"l":27.28,"n":2811,"o":27.33,"t":"2026-10-19T19:45:00Z","v":137464,"vw":27.338819},{"c":27.36,"h":27.36,"l":27.36,"n":37,"o":27.36,"t":"2026-10-19T20:00:00Z","v":180516,"vw":27.36},{"c":27.45,"h":27.45,"l":27.45,"n":2,"o":27.45,"t":"2026-10-20T11:15:00Z","v":291,"vw":27.45},{"c":27.9,"h":27.935,"l":27.34,"n":320,"o":27.43,"t":"2026-10-20T13:30:00Z","v":26470,"vw":27.639826},{"c":27.855,"h":27.92,"l":27.78,"n":514,"o":27.85,"t":"2026-10-20T13:45:00Z","v":20723,"vw":27.835673},{"c":27.79,"h":27.88,"l":27.76,"n":349,"o":27.85,"t":"2026-10-20T14:00:00Z","v":13831,"vw":27.807277},{"c":27.975,"h":28,"l":27.79,"n":402,"o":27.81,"t":"2026-10-20T14:15:00Z","v":17412,"vw":27.903509},{"c":27.97,"h":28,"l":27.9,"n":473,"o":27.975,"t":"2026-10-20T14:30:00Z","v":16898,"vw":27.940625},{"c":27.945,"h":28.03,"l":27.94,"n":527,"o":27.97,"t":"2026-10-20T14:45:00Z","v":18974,"vw":27.98945},{"c":27.855,"h":27.945,"l":27.825,"n":486,"o":27.945,"t":"2026-10-20T15:00:00Z","v":20587,"vw":27.883288},{"c":27.805,"h":27.88,"l":27.795,"n":292,"o":27.855,"t":"2026-10-20T15:15:00Z","v":10831,"vw":27.840342},{"c":27.9,"h":27.91,"l":27.755,"n":353,"o":27.79,"t":"2026-10-20T15:30:00Z","v":15241,"vw":27.805138},{"c":27.84,"h":27.905,"l":27.82,"n":249,"o":27.905,"t":"2026-10-20T15:45:00Z","v":8262,"vw":27.866753},{"c":27.75,"h":27.84,"l":27.75,"n":313,"o":27.84,"t":"2026-10-20T16:00:00Z","v":15232,"vw":27.807906},{"c":27.76,"h":27.79,"l":27.72,"n":386,"o":27.76,"t":"2026-10-20T16:15:00Z","v":20159,"vw":27.75726},{"c":27.8,"h":27.82,"l":27.77,"n":296,"o":27.77,"t":"2026-10-20T16:30:00Z","v":16990,"vw":27.797609},{"c":27.82,"h":27.85,"l":27.78,"n":328,"o":27.79,"t":"2026-10-20T16:45:00Z","v":14596,"vw":27.810164},{"c":27.84,"h":27.85,"l":27.8,"n":534,"o":27.81,"t":"2026-10-20T17:00:00Z","v":26291,"vw":27.827269},{"c":27.84,"h":27.86,"l":27.815,"n":438,"o":27.84,"t":"2026-10-20T17:15:00Z","v":20195,"vw":27.837019},{"c":27.86,"h":27.88,"l":27.85,"n":405,"o":27.85,"t":"2026-10-20T17:30:00Z","v":17479,"vw":27.863216},{"c":27.86,"h":27.88,"l":27.845,"n":390,"o":27.87,"t":"2026-10-20T17:45:00Z","v":15424,"vw":27.860247},{"c":27.86,"h":27.89,"l":27.86,"n":385,"o":27.87,"t":"2026-10-20T18:00:00Z","v":16394,"vw":27.872676},{"c":27.84,"h":27.87,"l":27.82,"n":549,"o":27.865,"t":"2026-10-20T18:15:00Z","v":24123,"vw":27.840972},{"c":27.83,"h":27.87,"l":27.83,"n":459,"o":27.84,"t":"2026-10-20T18:30:00Z","v":18683,"vw":27.847039},{"c":27.88,"h":27.89,"l":27.83,"n":486,"o":27.83,"t":"2026-10-20T18:45:00Z","v":19323,"vw":27.866797},{"c":27.87,"h":27.9,"l":27.85,"n":716,"o":27.87,"t":"2026-10-20T19:00:00Z","v":50533,"vw":27.869516},{"c":27.855,"h":27.915,"l":27.83,"n":1104,"o":27.87,"t":"2026-10-20T19:15:00Z","v":139634,"vw":27.86153},{"c":27.85,"h":27.85,"l":27.775,"n":1423,"o":27.85,"t":"2026-10-20T19:30:00Z","v":76681,"vw":27.808991},{"c":27.9,"h":27.95,"l":27.8,"n":4441,"o":27.85,"t":"2026-10-20T19:45:00Z","v":386585,"vw":27.872751},{"c":27.9,"h":27.9,"l":27.9,"n":34,"o":27.9,"t":"2026-10-20T20:00:00Z","v":225900,"vw":27.9},{"c":27.885,"h":28.35,"l":27.6,"n":321,"o":27.67,"t":"2026-10-21T13:30:00Z","v":21566,"vw":27.895357},{"c":27.99,"h":28.055,"l":27.86,"n":389,"o":27.86,"t":"2026-10-21T13:45:00Z","v":14271,"vw":27.977531},{"c":27.825,"h":27.99,"l":27.81,"n":672,"o":27.99,"t":"2026-10-21T14:00:00Z","v":18074,"vw":27.875734},{"c":27.88,"h":27.89,"l":27.812,"n":556,"o":27.83,"t":"2026-10-21T14:15:00Z","v":19023,"vw":27.843435},{"c":27.87,"h":27.91,"l":27.84,"n":686,"o":27.8775,"t":"2026-10-21T14:30:00Z","v":15944,"vw":27.8765},{"c":27.84,"h":27.91,"l":27.84,"n":387,"o":27.87,"t":"2026-10-21T14:45:00Z","v":11054,"vw":27.879752},{"c":27.815,"h":27.84,"l":27.785,"n":410,"o":27.83,"t":"2026-10-21T15:00:00Z","v":13669,"vw":27.816795},{"c":27.88,"h":27.89,"l":27.81,"n":334,"o":27.82,"t":"2026-10-21T15:15:00Z","v":10971,"vw":27.847671},{"c":27.86,"h":27.9,"l":27.83,"n":382,"o":27.89,"t":"2026-10-21T15:30:00Z","v":10930,"vw":27.861564},{"c":27.84,"h":27.86,"l":27.825,"n":346,"o":27.86,"t":"2026-10-21T15:45:00Z","v":9795,"vw":27.837646},{"c":27.84,"h":27.845,"l":27.82,"n":452,"o":27.83,"t":"2026-10-21T16:00:00Z","v":15058,"vw":27.833977},{"c":27.855,"h":27.855,"l":27.82,"n":503,"o":27.83,"t":"2026-10-21T16:15:00Z","v":16093,"vw":27.838642},{"c":27.91,"h":27.915,"l":27.85,"n":584,"o":27.855,"t":"2026-10-21T16:30:00Z","v":17963,"vw":27.876412},{"c":27.895,"h":27.9,"l":27.86,"n":329,"o":27.9,"t":"2026-10-21T16:45:00Z","v":10432,"vw":27.884245},{"c":27.88,"h":27.9099,"l":27.88,"n":498,"o":27.895,"t":"2026-10-21T17:00:00Z","v":15081,"vw":27.897823},{"c":27.885,"h":27.92,"l":27.885,"n":508,"o":27.89,"t":"2026-10-21T17:15:00Z","v":15974,"vw":27.903959},{"c":27.85,"h":27.9,"l":27.85,"n":398,"o":27.88,"t":"2026-10-21T17:30:00Z","v":13203,"vw":27.88388},{"c":27.835,"h":27.865,"l":27.825,"n":484,"o":27.85,"t":"2026-10-21T17:45:00Z","v":13794,"vw":27.843983},{"c":27.8,"h":27.85,"l":27.79,"n":554,"o":27.845,"t":"2026-10-21T18:00:00Z","v":18586,"vw":27.823827},{"c":27.825,"h":27.84,"l":27.8,"n":1276,"o":27.81,"t":"2026-10-21T18:15:00Z","v":21930,"vw":27.824272},{"c":27.85,"h":27.86,"l":27.82,"n":564,"o":27.83,"t":"2026-10-21T18:30:00Z","v":20109,"vw":27.835371},{"c":27.75,"h":27.85,"l":27.75,"n":712,"o":27.85,"t":"2026-10-21T18:45:00Z","v":26289,"vw":27.79884},{"c":27.785,"h":27.79,"l":27.7,"n":718,"o":27.74,"t":"2026-10-21T19:00:00Z","v":24999,"vw":27.74445},{"c":27.95,"h":27.95,"l":27.8,"n":930,"o":27.8,"t":"2026-10-21T19:15:00Z","v":33823,"vw":27.868602},{"c":27.98,"h":27.98,"l":27.91,"n":1374,"o":27.95,"t":"2026-10-21T19:30:00Z","v":58471,"vw":27.954642},{"c":28,"h":28.07,"l":27.975,"n":3775,"o":27.99,"t":"2026-10-21T19:45:00Z","v":203214,"vw":28.017291},{"c":28,"h":28,"l":28,"n":26,"o":28,"t":"2026-10-21T20:00:00Z","v":220676,"vw":28},{"c":28.56,"h":28.78,"l":27.59,"n":540,"o":27.76,"t":"2026-10-22T13:30:00Z","v":44006,"vw":28.218805},{"c":28.715,"h":28.825,"l":28.44,"n":520,"o":28.445,"t":"2026-10-22T13:45:00Z","v":30878,"vw":28.683305},{"c":28.86,"h":28.93,"l":28.75,"n":1609,"o":28.78,"t":"2026-10-22T14:00:00Z","v":98742,"vw":28.845105},{"c":28.79,"h":28.91,"l":28.75,"n":850,"o":28.83,"t":"2026-10-22T14:15:00Z","v":31974,"vw":28.824024},{"c":28.97,"h":28.97,"l":28.805,"n":903,"o":28.805,"t":"2026-10-22T14:30:00Z","v":45047,"vw":28.925779},{"c":29.19,"h":29.205,"l":28.95,"n":1631,"o":28.99,"t":"2026-10-22T14:45:00Z","v":160062,"vw":29.024101},{"c":29.11,"h":29.23,"l":29.04,"n":991,"o":29.195,"t":"2026-10-22T15:00:00Z","v":116285,"vw":29.189346},{"c":29.2,"h":29.2,"l":29.04,"n":622,"o":29.13,"t":"2026-10-22T15:15:00Z","v":128432,"vw":29.147224},{"c":29.2,"h":29.235,"l":29.13,"n":526,"o":29.2,"t":"2026-10-22T15:30:00Z","v":16974,"vw":29.191038},{"c":29.205,"h":29.3,"l":29.15,"n":832,"o":29.18,"t":"2026-10-22T15:45:00Z","v":185481,"vw":29.232877},{"c":29.22,"h":29.22,"l":29.08,"n":705,"o":29.17,"t":"2026-10-22T16:00:00Z","v":101438,"vw":29.151943},{"c":29.3,"h":29.34,"l":29.2,"n":1050,"o":29.24,"t":"2026-10-22T16:15:00Z","v":133117,"vw":29.288597},{"c":29.4,"h":29.45,"l":29.27,"n":976,"o":29.3,"t":"2026-10-22T16:30:00Z","v":138251,"vw":29.387829},{"c":29.48,"h":29.5,"l":29.375,"n":608,"o":29.41,"t":"2026-10-22T16:45:00Z","v":30055,"vw":29.409417},{"c":29.37,"h":29.485,"l":29.35,"n":863,"o":29.48,"t":"2026-10-22T17:00:00Z","v":125577,"vw":29.434765},{"c":29.545,"h":29.55,"l":29.35,"n":869,"o":29.365,"t":"2026-10-22T17:15:00Z","v":107235,"vw":29.426572},{"c":29.575,"h":29.58,"l":29.5,"n":573,"o":29.545,"t":"2026-10-22T17:30:00Z","v":33706,"vw":29.540686},{"c":29.695,"h":29.72,"l":29.565,"n":867,"o":29.57,"t":"2026-10-22T17:45:00Z","v":107913,"vw":29.613968},{"c":29.7,"h":29.77,"l":29.62,"n":920,"o":29.69,"t":"2026-10-22T18:00:00Z","v":78639,"vw":29.679052},{"c":29.74,"h":29.83,"l":29.7,"n":955,"o":29.7182,"t":"2026-10-22T18:15:00Z","v":71740,"vw":29.745303},{"c":29.69,"h":29.77,"l":29.69,"n":817,"o":29.74,"t":"2026-10-22T18:30:00Z","v":51628,"vw":29.716295},{"c":29.69,"h":29.71,"l":29.66,"n":842,"o":29.7,"t":"2026-10-22T18:45:00Z","v":37943,"vw":29.684595},{"c":29.7,"h":29.76,"l":29.67,"n":937,"o":29.685,"t":"2026-10-22T19:00:00Z","v":77531,"vw":29.707747},{"c":29.585,"h":29.71,"l":29.56,"n":1051,"o":29.695,"t":"2026-10-22T19:15:00Z","v":61172,"vw":29.638191},{"c":29.72,"h":29.75,"l":29.57,"n":1372,"o":29.57,"t":"2026-10-22T19:30:00Z","v":143458,"vw":29.617496},{"c":29.93,"h":29.93,"l":29.72,"n":3761,"o":29.72,"t":"2026-10-22T19:45:00Z","v":303870,"vw":29.85782},{"c":29.95,"h":29.95,"l":29.95,"n":34,"o":29.95,"t":"2026-10-22T20:00:00Z","v":435310,"vw":29.95}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.30814238969580776,"strike":36.51376283415133,"iv":0.542750476541578,"gamma":0.04300602671332716,"theta":-0.017284242322540305,"vega":0.014093168135489727,"rho":0.0020171706771202847,"breakevenPct":22.94459173237776},{"delta":0.15,"premium":0.735113800984506,"strike":39.619009461705495,"iv":0.9076635497947498,"gamma":0.035985584458140006,"theta":-0.036613357214722364,"vega":0.018428755288045943,"rho":0.0028803195078809535,"breakevenPct":34.738308055726236},{"delta":0.2,"premium":1.1620852122732048,"strike":42.72425608925967,"iv":1.272576623047922,"gamma":0.028965142202952855,"theta":-0.05594247210690444,"vega":0.022764342440602166,"rho":0.0037434683386416224,"breakevenPct":46.53202437907472},{"delta":0.25,"premium":1.475,"strike":42.845851060727284,"iv":1.4254922382647635,"gamma":0.02679356354437499,"theta":-0.06665679634593766,"vega":0.02669208816669423,"rho":0.0046849387958441385,"breakevenPct":47.9828082161178},{"delta":0.3,"premium":1.3794096933464925,"strike":38.72546257795324,"iv":1.1384377258452336,"gamma":0.05558529646797292,"theta":-0.055928728996124166,"vega":0.028437440040551484,"rho":0.005880722973678332,"breakevenPct":33.906084378296256},{"delta":0.35,"premium":1.2316874149387065,"strike":36.755832199182755,"iv":0.9286323701239619,"gamma":0.09400848010951401,"theta":-0.04639628452747311,"vega":0.02960280346254889,"rho":0.007098015426080148,"breakevenPct":26.83645947953743},{"delta":0.4,"premium":1.0839651365309202,"strike":34.786201820412266,"iv":0.7188270144026901,"gamma":0.13243166375105514,"theta":-0.03686384005882205,"vega":0.030768166884546297,"rho":0.008315307878481963,"breakevenPct":19.7668345807786},{"delta":0.45,"premium":0.9362428581231341,"strike":32.816571441641784,"iv":0.5090216586814185,"gamma":0.17085484739259624,"theta":-0.027331395590170997,"vega":0.03193353030654371,"rho":0.00953260033088378,"breakevenPct":12.697209682019775},{"delta":0.5,"premium":0.788520579715348,"strike":30.846941062871306,"iv":0.2992163029601468,"gamma":0.20927803103413736,"theta":-0.01779895112151994,"vega":0.033098893728541114,"rho":0.010749892783285593,"breakevenPct":5.62758478326095}],"put":[{"delta":0.1,"premium":0.9283299847377765,"strike":18.96854714101467,"iv":1.5473750383304776,"gamma":0.012016776788309032,"theta":-0.04059003349330583,"vega":0.013957743078454345,"rho":-0.0031307025141233485,"breakevenPct":39.765552065853434},{"delta":0.15,"premium":1.475,"strike":20.28250418335281,"iv":1.7766964888523378,"gamma":0.015721161877005067,"theta":-0.05954978318100609,"vega":0.01958644094435089,"rho":-0.004755875140066895,"breakevenPct":37.20365882019095},{"delta":0.2,"premium":1.475,"strike":23.502213123656276,"iv":1.3216352859849163,"gamma":0.02574925283203099,"theta":-0.0524865039778762,"vega":0.023460283069748834,"rho":-0.005965239762565425,"breakevenPct":26.453378552065864},{"delta":0.25,"premium":1.5963387870666734,"strike":25.47583838065362,"iv":1.0926742874747895,"gamma":0.03447366585944886,"theta":-0.04829719179572597,"vega":0.02621807622290704,"rho":-0.00726486754693548,"breakevenPct":20.26878265914208},{"delta":0.3,"premium":1.883033919505373,"strike":26.600133017668128,"iv":1.026254235915448,"gamma":0.040021959631951626,"theta":-0.047676617293806,"vega":0.028002848533317814,"rho":-0.00868387429647836,"breakevenPct":17.47212321147661},{"delta":0.35,"premium":2.1697290519440724,"strike":27.724427654682636,"iv":0.9598341843561068,"gamma":0.04557025340445439,"theta":-0.04705604279188602,"vega":0.029787620843728588,"rho":-0.01010288104602124,"breakevenPct":14.675463763811138},{"delta":0.4,"premium":2.456424184382772,"strike":28.848722291697143,"iv":0.8934141327967655,"gamma":0.05111854717695717,"theta":-0.04643546828996605,"vega":0.031572393154139365,"rho":-0.011521887795564121,"breakevenPct":11.878804316145665},{"delta":0.45,"premium":2.7431193168214714,"strike":29.97301692871165,"iv":0.8269940812374241,"gamma":0.05666684094945994,"theta":-0.04581489378804608,"vega":0.03335716546455014,"rho":-0.012940894545107,"breakevenPct":9.082144868480196},{"delta":0.5,"premium":3.6031468531468533,"strike":31.13752913752914,"iv":0.8562725407925408,"gamma":0.05409268065268066,"theta":-0.046323263403263405,"vega":0.032785734265734265,"rho":-0.014802891701724111,"breakevenPct":8.065501554650133},{"delta":0.55,"premium":4.477272727272728,"strike":32.303030303030305,"iv":0.8879042424242425,"gamma":0.05131878787878788,"theta":-0.04685939393939394,"vega":0.032156363636363636,"rho":-0.016675782065072555,"breakevenPct":7.092629129357006},{"delta":0.6,"premium":5.351398601398602,"strike":33.46853146853147,"iv":0.9195359440559441,"gamma":0.04854489510489511,"theta":-0.047395524475524475,"vega":0.03152699300699301,"rho":-0.018548672428420995,"breakevenPct":6.119756704063881},{"delta":0.65,"premium":6.225524475524477,"strike":34.634032634032636,"iv":0.9511676456876457,"gamma":0.04577100233100233,"theta":-0.04793165501165501,"vega":0.030897622377622377,"rho":-0.02042156279176944,"breakevenPct":5.146884278770754},{"delta":0.7,"premium":9.745789929615867,"strike":38.31203054042435,"iv":1.1443989946673347,"gamma":0.03793936594200653,"theta":-0.05285874407960397,"vega":0.02900452292069948,"rho":-0.024373204279477177,"breakevenPct":4.620231683444116},{"delta":0.75,"premium":14.47726213022209,"strike":43.1400633981858,"iv":1.411598695348581,"gamma":0.027792669064465023,"theta":-0.059795688802058745,"vega":0.02653298198877452,"rho":-0.02927634409524442,"breakevenPct":4.297825482591932}]},"raw":{"call":[{"delta":0.1,"premium":0.30814238969580776,"strike":36.51376283415133,"iv":0.542750476541578,"gamma":0.04300602671332716,"theta":-0.017284242322540305,"vega":0.014093168135489727,"rho":0.0020171706771202847,"breakevenPct":22.94459173237776},{"delta":0.15,"premium":0.735113800984506,"strike":39.619009461705495,"iv":0.9076635497947498,"gamma":0.035985584458140006,"theta":-0.036613357214722364,"vega":0.018428755288045943,"rho":0.0028803195078809535,"breakevenPct":34.738308055726236},{"delta":0.2,"premium":1.1620852122732048,"strike":42.72425608925967,"iv":1.272576623047922,"gamma":0.028965142202952855,"theta":-0.05594247210690444,"vega":0.022764342440602166,"rho":0.0037434683386416224,"breakevenPct":46.53202437907472},{"delta":0.25,"premium":1.475,"strike":42.845851060727284,"iv":1.4254922382647635,"gamma":0.02679356354437499,"theta":-0.06665679634593766,"vega":0.02669208816669423,"rho":0.0046849387958441385,"breakevenPct":47.9828082161178},{"delta":0.3,"premium":1.3794096933464925,"strike":38.72546257795324,"iv":1.1384377258452336,"gamma":0.05558529646797292,"theta":-0.055928728996124166,"vega":0.028437440040551484,"rho":0.005880722973678332,"breakevenPct":33.906084378296256},{"delta":0.35,"premium":1.2316874149387065,"strike":36.755832199182755,"iv":0.9286323701239619,"gamma":0.09400848010951401,"theta":-0.04639628452747311,"vega":0.02960280346254889,"rho":0.007098015426080148,"breakevenPct":26.83645947953743},{"delta":0.4,"premium":1.0839651365309202,"strike":34.786201820412266,"iv":0.7188270144026901,"gamma":0.13243166375105514,"theta":-0.03686384005882205,"vega":0.030768166884546297,"rho":0.008315307878481963,"breakevenPct":19.7668345807786},{"delta":0.45,"premium":0.9362428581231341,"strike":32.816571441641784,"iv":0.5090216586814185,"gamma":0.17085484739259624,"theta":-0.027331395590170997,"vega":0.03193353030654371,"rho":0.00953260033088378,"breakevenPct":12.697209682019775},{"delta":0.5,"premium":0.788520579715348,"strike":30.846941062871306,"iv":0.2992163029601468,"gamma":0.20927803103413736,"theta":-0.01779895112151994,"vega":0.033098893728541114,"rho":0.010749892783285593,"breakevenPct":5.62758478326095}],"put":[{"delta":0.1,"premium":0.9283299847377765,"strike":18.96854714101467,"iv":1.5473750383304776,"gamma":0.012016776788309032,"theta":-0.04059003349330583,"vega":0.013957743078454345,"rho":-0.0031307025141233485,"breakevenPct":39.765552065853434},{"delta":0.15,"premium":1.475,"strike":20.28250418335281,"iv":1.7766964888523378,"gamma":0.015721161877005067,"theta":-0.05954978318100609,"vega":0.01958644094435089,"rho":-0.004755875140066895,"breakevenPct":37.20365882019095},{"delta":0.2,"premium":1.475,"strike":23.502213123656276,"iv":1.3216352859849163,"gamma":0.02574925283203099,"theta":-0.0524865039778762,"vega":0.023460283069748834,"rho":-0.005965239762565425,"breakevenPct":26.453378552065864},{"delta":0.25,"premium":1.5963387870666734,"strike":25.47583838065362,"iv":1.0926742874747895,"gamma":0.03447366585944886,"theta":-0.04829719179572597,"vega":0.02621807622290704,"rho":-0.00726486754693548,"breakevenPct":20.26878265914208},{"delta":0.3,"premium":1.883033919505373,"strike":26.600133017668128,"iv":1.026254235915448,"gamma":0.040021959631951626,"theta":-0.047676617293806,"vega":0.028002848533317814,"rho":-0.00868387429647836,"breakevenPct":17.47212321147661},{"delta":0.35,"premium":2.1697290519440724,"strike":27.724427654682636,"iv":0.9598341843561068,"gamma":0.04557025340445439,"theta":-0.04705604279188602,"vega":0.029787620843728588,"rho":-0.01010288104602124,"breakevenPct":14.675463763811138},{"delta":0.4,"premium":2.456424184382772,"strike":28.848722291697143,"iv":0.8934141327967655,"gamma":0.05111854717695717,"theta":-0.04643546828996605,"vega":0.031572393154139365,"rho":-0.011521887795564121,"breakevenPct":11.878804316145665},{"delta":0.45,"premium":2.7431193168214714,"strike":29.97301692871165,"iv":0.8269940812374241,"gamma":0.05666684094945994,"theta":-0.04581489378804608,"vega":0.03335716546455014,"rho":-0.012940894545107,"breakevenPct":9.082144868480196},{"delta":0.5,"premium":3.6031468531468533,"strike":31.13752913752914,"iv":0.8562725407925408,"gamma":0.05409268065268066,"theta":-0.046323263403263405,"vega":0.032785734265734265,"rho":-0.014802891701724111,"breakevenPct":8.065501554650133},{"delta":0.55,"premium":4.477272727272728,"strike":32.303030303030305,"iv":0.8879042424242425,"gamma":0.05131878787878788,"theta":-0.04685939393939394,"vega":0.032156363636363636,"rho":-0.016675782065072555,"breakevenPct":7.092629129357006},{"delta":0.6,"premium":5.351398601398602,"strike":33.46853146853147,"iv":0.9195359440559441,"gamma":0.04854489510489511,"theta":-0.047395524475524475,"vega":0.03152699300699301,"rho":-0.018548672428420995,"breakevenPct":6.119756704063881},{"delta":0.65,"premium":6.225524475524477,"strike":34.634032634032636,"iv":0.9511676456876457,"gamma":0.04577100233100233,"theta":-0.04793165501165501,"vega":0.030897622377622377,"rho":-0.02042156279176944,"breakevenPct":5.146884278770754},{"delta":0.7,"premium":9.745789929615867,"strike":38.31203054042435,"iv":1.1443989946673347,"gamma":0.03793936594200653,"theta":-0.05285874407960397,"vega":0.02900452292069948,"rho":-0.024373204279477177,"breakevenPct":4.620231683444116},{"delta":0.75,"premium":14.47726213022209,"strike":43.1400633981858,"iv":1.411598695348581,"gamma":0.027792669064465023,"theta":-0.059795688802058745,"vega":0.02653298198877452,"rho":-0.02927634409524442,"breakevenPct":4.297825482591932}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}