{"symbol":"BF.B","url":"https://intraalpha.com/companies/BF.B","capturedAt":"2026-10-22T21:26:40.131Z","state":"ready","quote":{"symbol":"BF.B","last_price":29.96,"prev_close":28.18,"regular_close":30.18,"change":1.78,"change_pct":6.3165,"regular_change":2,"regular_change_pct":7.0972,"extended_change":-0.22,"extended_change_pct":-0.729,"bid":27.54,"ask":30.5,"bid_size":100,"ask_size":200,"volume":2562865,"vwap":29.747725,"open":28.34,"high":30.2,"low":28.28,"close":30.18,"trade_count":35350,"last_trade_at":"2026-10-22T21:25:39.526005168Z","last_quote_at":"2026-10-22T21:25:39.52825141Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:26:31.545767957-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BF-B","fetched_at":"2026-10-22T21:26:39.605342+00:00","name":"Brown-Forman Corporation","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"BEVERAGES - WINERIES & DISTILLERIES","country":"USA","description":"The Brown Forman Corporation is one of the largest American-owned companies in the spirits and wine business. Based in Louisville, Kentucky, it manufactures several well known brands throughout the world, including Jack Daniel's, Early Times, Old Forester, Woodford Reserve, GlenDronach, BenRiach, Glenglassaugh, Finlandia, Herradura, Korbel, and Chambord.","fiscal_year_end":"April","latest_quarter":"2026-07-31","market_cap":12930794000,"ebitda":1186000000,"pe_ratio":18.18,"peg_ratio":2.005,"book_value":8.65,"dividend_per_share":0.92,"dividend_yield":0.0327,"eps":1.55,"revenue_ttm":3915000000,"gross_profit_ttm":2375000000,"profit_margin":0.184,"operating_margin_ttm":0.276,"return_on_assets_ttm":0.0863,"return_on_equity_ttm":0.181,"quarterly_earnings_growth":0.057,"quarterly_revenue_growth":-0.014,"analyst_target_price":28.26,"analyst_number":1,"beta":0.324,"fifty_two_week_high":30.85,"fifty_two_week_low":22.23,"fifty_day_ma":27.04,"two_hundred_day_ma":26.95,"shares_outstanding":290383000,"forward_pe":15.55,"price_to_sales":3.303,"price_to_book":3.039,"ev_to_revenue":3.642,"ev_to_ebitda":13.08},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:26:39.605342+00:00"},"optionObservedAt":"2026-10-22T19:49:58.481Z","bars":[{"c":28.31,"h":28.31,"l":27.92,"n":19,"o":27.92,"t":"2026-10-15T08:00:00Z","v":836,"vw":28.030812},{"c":28.3,"h":28.3,"l":28.3,"n":2,"o":28.3,"t":"2026-10-15T08:50:00Z","v":191,"vw":28.3},{"c":28.5,"h":28.5,"l":28.5,"n":3,"o":28.5,"t":"2026-10-15T11:00:00Z","v":338,"vw":28.5},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-15T11:30:00Z","v":250,"vw":28.5},{"c":28.93,"h":28.93,"l":28.93,"n":1,"o":28.93,"t":"2026-10-15T11:45:00Z","v":100,"vw":28.93},{"c":28.8772,"h":28.8772,"l":28.8772,"n":1,"o":28.8772,"t":"2026-10-15T11:50:00Z","v":100,"vw":28.8772},{"c":28.5,"h":28.56,"l":28.5,"n":4,"o":28.56,"t":"2026-10-15T12:05:00Z","v":501,"vw":28.524096},{"c":28.53,"h":28.53,"l":28.53,"n":1,"o":28.53,"t":"2026-10-15T12:35:00Z","v":195,"vw":28.53},{"c":28.772,"h":28.83,"l":28.58,"n":324,"o":28.63,"t":"2026-10-15T13:30:00Z","v":54446,"vw":28.661426},{"c":28.665,"h":28.77,"l":28.66,"n":500,"o":28.7,"t":"2026-10-15T13:35:00Z","v":32443,"vw":28.707167},{"c":28.61,"h":28.73,"l":28.58,"n":413,"o":28.62,"t":"2026-10-15T13:40:00Z","v":23703,"vw":28.649879},{"c":28.67,"h":28.73,"l":28.605,"n":548,"o":28.605,"t":"2026-10-15T13:45:00Z","v":37317,"vw":28.682493},{"c":28.74,"h":28.795,"l":28.63,"n":662,"o":28.67,"t":"2026-10-15T13:50:00Z","v":48561,"vw":28.710066},{"c":28.709,"h":28.845,"l":28.709,"n":468,"o":28.75,"t":"2026-10-15T13:55:00Z","v":27405,"vw":28.790821},{"c":28.54,"h":28.715,"l":28.52,"n":486,"o":28.715,"t":"2026-10-15T14:00:00Z","v":34369,"vw":28.609558},{"c":28.555,"h":28.62,"l":28.55,"n":476,"o":28.56,"t":"2026-10-15T14:05:00Z","v":33757,"vw":28.58122},{"c":28.555,"h":28.585,"l":28.44,"n":527,"o":28.54,"t":"2026-10-15T14:10:00Z","v":40555,"vw":28.505432},{"c":28.665,"h":28.68,"l":28.53,"n":544,"o":28.54,"t":"2026-10-15T14:15:00Z","v":50064,"vw":28.601917},{"c":28.68,"h":28.715,"l":28.65,"n":361,"o":28.665,"t":"2026-10-15T14:20:00Z","v":18236,"vw":28.68219},{"c":28.56,"h":28.685,"l":28.505,"n":616,"o":28.685,"t":"2026-10-15T14:25:00Z","v":47196,"vw":28.600911},{"c":28.525,"h":28.615,"l":28.525,"n":287,"o":28.56,"t":"2026-10-15T14:30:00Z","v":14858,"vw":28.580108},{"c":28.47,"h":28.6,"l":28.47,"n":365,"o":28.53,"t":"2026-10-15T14:35:00Z","v":22290,"vw":28.551861},{"c":28.405,"h":28.48,"l":28.37,"n":324,"o":28.46,"t":"2026-10-15T14:40:00Z","v":15881,"vw":28.427306},{"c":28.58,"h":28.58,"l":28.37,"n":496,"o":28.4,"t":"2026-10-15T14:45:00Z","v":29773,"vw":28.482599},{"c":28.65,"h":28.65,"l":28.565,"n":486,"o":28.58,"t":"2026-10-15T14:50:00Z","v":31854,"vw":28.5855},{"c":28.585,"h":28.635,"l":28.56,"n":380,"o":28.635,"t":"2026-10-15T14:55:00Z","v":23431,"vw":28.60079},{"c":28.655,"h":28.6625,"l":28.555,"n":322,"o":28.585,"t":"2026-10-15T15:00:00Z","v":19565,"vw":28.614344},{"c":28.69,"h":28.7,"l":28.6293,"n":376,"o":28.655,"t":"2026-10-15T15:05:00Z","v":26105,"vw":28.656874},{"c":28.66,"h":28.7,"l":28.655,"n":357,"o":28.69,"t":"2026-10-15T15:10:00Z","v":28376,"vw":28.668229},{"c":28.72,"h":28.73,"l":28.65,"n":347,"o":28.66,"t":"2026-10-15T15:15:00Z","v":27643,"vw":28.699928},{"c":28.66,"h":28.73,"l":28.65,"n":357,"o":28.72,"t":"2026-10-15T15:20:00Z","v":22423,"vw":28.683025},{"c":28.7,"h":28.705,"l":28.66,"n":278,"o":28.66,"t":"2026-10-15T15:25:00Z","v":15683,"vw":28.683216},{"c":28.72,"h":28.74,"l":28.7,"n":245,"o":28.7,"t":"2026-10-15T15:30:00Z","v":14461,"vw":28.721519},{"c":28.715,"h":28.74,"l":28.715,"n":348,"o":28.72,"t":"2026-10-15T15:35:00Z","v":22265,"vw":28.726619},{"c":28.64,"h":28.735,"l":28.64,"n":421,"o":28.715,"t":"2026-10-15T15:40:00Z","v":25262,"vw":28.694932},{"c":28.6,"h":28.65,"l":28.595,"n":333,"o":28.63621,"t":"2026-10-15T15:45:00Z","v":19325,"vw":28.629319},{"c":28.57,"h":28.6,"l":28.52,"n":539,"o":28.59,"t":"2026-10-15T15:50:00Z","v":42659,"vw":28.571007},{"c":28.53,"h":28.605,"l":28.53,"n":460,"o":28.57,"t":"2026-10-15T15:55:00Z","v":36066,"vw":28.569874},{"c":28.535,"h":28.545,"l":28.51,"n":342,"o":28.53,"t":"2026-10-15T16:00:00Z","v":24646,"vw":28.526662},{"c":28.555,"h":28.555,"l":28.5,"n":811,"o":28.54,"t":"2026-10-15T16:05:00Z","v":63865,"vw":28.530748},{"c":28.62,"h":28.62,"l":28.57,"n":352,"o":28.57,"t":"2026-10-15T16:10:00Z","v":22466,"vw":28.589183},{"c":28.785,"h":28.795,"l":28.62,"n":621,"o":28.62,"t":"2026-10-15T16:15:00Z","v":55125,"vw":28.721226},{"c":28.77,"h":28.86,"l":28.765,"n":850,"o":28.79,"t":"2026-10-15T16:20:00Z","v":97928,"vw":28.800528},{"c":28.79,"h":28.825,"l":28.77,"n":527,"o":28.77,"t":"2026-10-15T16:25:00Z","v":28973,"vw":28.791018},{"c":28.715,"h":28.79,"l":28.69,"n":618,"o":28.79,"t":"2026-10-15T16:30:00Z","v":48599,"vw":28.745756},{"c":28.775,"h":28.79,"l":28.7,"n":656,"o":28.7,"t":"2026-10-15T16:35:00Z","v":48703,"vw":28.751027},{"c":28.77,"h":28.785,"l":28.75,"n":343,"o":28.77,"t":"2026-10-15T16:40:00Z","v":20730,"vw":28.767158},{"c":28.78,"h":28.8,"l":28.755,"n":281,"o":28.77,"t":"2026-10-15T16:45:00Z","v":19681,"vw":28.772946},{"c":28.785,"h":28.8,"l":28.78,"n":316,"o":28.78,"t":"2026-10-15T16:50:00Z","v":18938,"vw":28.789089},{"c":28.8,"h":28.8,"l":28.78,"n":305,"o":28.785,"t":"2026-10-15T16:55:00Z","v":14786,"vw":28.785786},{"c":28.795,"h":28.83,"l":28.785,"n":428,"o":28.81,"t":"2026-10-15T17:00:00Z","v":27523,"vw":28.810972},{"c":28.75,"h":28.795,"l":28.745,"n":407,"o":28.795,"t":"2026-10-15T17:05:00Z","v":25289,"vw":28.773042},{"c":28.73,"h":28.78,"l":28.73,"n":321,"o":28.76,"t":"2026-10-15T17:10:00Z","v":23931,"vw":28.747771},{"c":28.785,"h":28.79,"l":28.725,"n":402,"o":28.725,"t":"2026-10-15T17:15:00Z","v":27687,"vw":28.763067},{"c":28.735,"h":28.785,"l":28.73,"n":279,"o":28.785,"t":"2026-10-15T17:20:00Z","v":19462,"vw":28.761261},{"c":28.59,"h":28.73,"l":28.57,"n":779,"o":28.73,"t":"2026-10-15T17:25:00Z","v":96487,"vw":28.649434},{"c":28.65,"h":28.65,"l":28.575,"n":393,"o":28.59,"t":"2026-10-15T17:30:00Z","v":38118,"vw":28.603079},{"c":28.615,"h":28.68,"l":28.615,"n":417,"o":28.67,"t":"2026-10-15T17:35:00Z","v":35180,"vw":28.638894},{"c":28.62,"h":28.645,"l":28.62,"n":324,"o":28.62,"t":"2026-10-15T17:40:00Z","v":19892,"vw":28.631785},{"c":28.625,"h":28.735,"l":28.62,"n":1018,"o":28.62,"t":"2026-10-15T17:45:00Z","v":121386,"vw":28.688474},{"c":28.7,"h":28.7,"l":28.625,"n":389,"o":28.63,"t":"2026-10-15T17:50:00Z","v":81770,"vw":28.672091},{"c":28.735,"h":28.74,"l":28.71,"n":291,"o":28.71,"t":"2026-10-15T17:55:00Z","v":17847,"vw":28.722955},{"c":28.68,"h":28.73,"l":28.675,"n":473,"o":28.73,"t":"2026-10-15T18:00:00Z","v":27484,"vw":28.699134},{"c":28.735,"h":28.7394,"l":28.675,"n":492,"o":28.68,"t":"2026-10-15T18:05:00Z","v":49086,"vw":28.698448},{"c":28.755,"h":28.76,"l":28.73,"n":351,"o":28.74,"t":"2026-10-15T18:10:00Z","v":18088,"vw":28.745987},{"c":28.735,"h":28.77,"l":28.72,"n":364,"o":28.755,"t":"2026-10-15T18:15:00Z","v":19802,"vw":28.738515},{"c":28.74,"h":28.75,"l":28.715,"n":252,"o":28.72,"t":"2026-10-15T18:20:00Z","v":16597,"vw":28.733507},{"c":28.73,"h":28.76,"l":28.715,"n":340,"o":28.75,"t":"2026-10-15T18:25:00Z","v":20941,"vw":28.732945},{"c":28.74,"h":28.75,"l":28.725,"n":312,"o":28.73,"t":"2026-10-15T18:30:00Z","v":18868,"vw":28.735143},{"c":28.705,"h":28.755,"l":28.68,"n":464,"o":28.74,"t":"2026-10-15T18:35:00Z","v":27986,"vw":28.721689},{"c":28.71,"h":28.72,"l":28.67,"n":436,"o":28.705,"t":"2026-10-15T18:40:00Z","v":26311,"vw":28.693116},{"c":28.755,"h":28.77,"l":28.7,"n":406,"o":28.7,"t":"2026-10-15T18:45:00Z","v":23358,"vw":28.74599},{"c":28.745,"h":28.765,"l":28.73,"n":407,"o":28.755,"t":"2026-10-15T18:50:00Z","v":25929,"vw":28.744922},{"c":28.74,"h":28.75,"l":28.7,"n":394,"o":28.745,"t":"2026-10-15T18:55:00Z","v":25212,"vw":28.731421},{"c":28.75,"h":28.75,"l":28.72,"n":444,"o":28.74,"t":"2026-10-15T19:00:00Z","v":30419,"vw":28.737621},{"c":28.78,"h":28.795,"l":28.725,"n":822,"o":28.75,"t":"2026-10-15T19:05:00Z","v":59842,"vw":28.762992},{"c":28.75,"h":28.785,"l":28.745,"n":447,"o":28.78,"t":"2026-10-15T19:10:00Z","v":29395,"vw":28.763094},{"c":28.695,"h":28.775,"l":28.69,"n":653,"o":28.755,"t":"2026-10-15T19:15:00Z","v":45017,"vw":28.742672},{"c":28.73,"h":28.73,"l":28.67,"n":445,"o":28.69,"t":"2026-10-15T19:20:00Z","v":27260,"vw":28.70954},{"c":28.73,"h":28.74,"l":28.715,"n":600,"o":28.735,"t":"2026-10-15T19:25:00Z","v":38792,"vw":28.729089},{"c":28.7,"h":28.76,"l":28.67,"n":687,"o":28.72,"t":"2026-10-15T19:30:00Z","v":56264,"vw":28.7117},{"c":28.68,"h":28.705,"l":28.665,"n":837,"o":28.69,"t":"2026-10-15T19:35:00Z","v":53678,"vw":28.687824},{"c":28.68,"h":28.73,"l":28.67,"n":957,"o":28.675,"t":"2026-10-15T19:40:00Z","v":59012,"vw":28.698077},{"c":28.63,"h":28.695,"l":28.63,"n":1418,"o":28.685,"t":"2026-10-15T19:45:00Z","v":99150,"vw":28.673297},{"c":28.575,"h":28.62,"l":28.57,"n":1288,"o":28.62,"t":"2026-10-15T19:50:00Z","v":94512,"vw":28.596496},{"c":28.57,"h":28.64,"l":28.52,"n":4827,"o":28.575,"t":"2026-10-15T19:55:00Z","v":393286,"vw":28.574808},{"c":28.58,"h":28.58,"l":28.58,"n":54,"o":28.58,"t":"2026-10-15T20:00:00Z","v":526616,"vw":28.58},{"c":28.58,"h":28.58,"l":28.58,"n":1,"o":28.58,"t":"2026-10-15T20:15:00Z","v":2225,"vw":28.58},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-15T21:20:00Z","v":575,"vw":28.5},{"c":28.58,"h":28.58,"l":28.58,"n":1,"o":28.58,"t":"2026-10-16T09:10:00Z","v":100,"vw":28.58},{"c":28.675,"h":28.9,"l":28.5706,"n":137,"o":28.9,"t":"2026-10-16T13:30:00Z","v":65910,"vw":28.88215},{"c":28.91,"h":28.91,"l":28.67,"n":142,"o":28.78,"t":"2026-10-16T13:35:00Z","v":10800,"vw":28.795141},{"c":28.95,"h":28.99,"l":28.885,"n":219,"o":28.91,"t":"2026-10-16T13:40:00Z","v":12460,"vw":28.931796},{"c":29.08,"h":29.08,"l":28.91,"n":496,"o":28.96,"t":"2026-10-16T13:45:00Z","v":26046,"vw":28.980014},{"c":29.175,"h":29.175,"l":29.05,"n":302,"o":29.09,"t":"2026-10-16T13:50:00Z","v":18775,"vw":29.105023},{"c":29.13,"h":29.18,"l":29.03,"n":465,"o":29.18,"t":"2026-10-16T13:55:00Z","v":39707,"vw":29.097742},{"c":29.19,"h":29.2733,"l":29.16,"n":459,"o":29.16,"t":"2026-10-16T14:00:00Z","v":29469,"vw":29.230718},{"c":29.2,"h":29.26,"l":29.175,"n":304,"o":29.19,"t":"2026-10-16T14:05:00Z","v":17008,"vw":29.228495},{"c":29.105,"h":29.2,"l":29.1,"n":414,"o":29.19,"t":"2026-10-16T14:10:00Z","v":26390,"vw":29.167989},{"c":29.075,"h":29.11,"l":29.01,"n":294,"o":29.105,"t":"2026-10-16T14:15:00Z","v":20122,"vw":29.062042},{"c":29.095,"h":29.125,"l":29.075,"n":681,"o":29.075,"t":"2026-10-16T14:20:00Z","v":58447,"vw":29.096307},{"c":29.09,"h":29.15,"l":29.09,"n":292,"o":29.095,"t":"2026-10-16T14:25:00Z","v":15009,"vw":29.114318},{"c":28.995,"h":29.105,"l":28.97,"n":416,"o":29.09,"t":"2026-10-16T14:30:00Z","v":20262,"vw":29.045022},{"c":28.955,"h":28.995,"l":28.91,"n":344,"o":28.98,"t":"2026-10-16T14:35:00Z","v":17639,"vw":28.946709},{"c":28.855,"h":28.955,"l":28.85,"n":340,"o":28.955,"t":"2026-10-16T14:40:00Z","v":20068,"vw":28.911297},{"c":28.92,"h":28.92,"l":28.86,"n":298,"o":28.86,"t":"2026-10-16T14:45:00Z","v":17296,"vw":28.884211},{"c":29.01,"h":29.03,"l":28.93,"n":236,"o":28.93,"t":"2026-10-16T14:50:00Z","v":14267,"vw":29.008759},{"c":29.025,"h":29.025,"l":28.88,"n":511,"o":29.01,"t":"2026-10-16T14:55:00Z","v":29577,"vw":28.947057},{"c":29.039,"h":29.055,"l":29.01,"n":335,"o":29.025,"t":"2026-10-16T15:00:00Z","v":21634,"vw":29.03599},{"c":29.15,"h":29.155,"l":29.02,"n":548,"o":29.03,"t":"2026-10-16T15:05:00Z","v":31014,"vw":29.096336},{"c":29.09,"h":29.15,"l":29.09,"n":377,"o":29.14,"t":"2026-10-16T15:10:00Z","v":21313,"vw":29.130047},{"c":29.095,"h":29.115,"l":29.08,"n":212,"o":29.095,"t":"2026-10-16T15:15:00Z","v":11362,"vw":29.099772},{"c":29.04,"h":29.105,"l":29.03,"n":509,"o":29.09,"t":"2026-10-16T15:20:00Z","v":48704,"vw":29.053812},{"c":28.95,"h":29.03,"l":28.905,"n":665,"o":29.03,"t":"2026-10-16T15:25:00Z","v":50904,"vw":28.972321},{"c":28.87,"h":28.97,"l":28.87,"n":392,"o":28.94,"t":"2026-10-16T15:30:00Z","v":24634,"vw":28.919569},{"c":28.885,"h":28.91,"l":28.87,"n":455,"o":28.88,"t":"2026-10-16T15:35:00Z","v":30546,"vw":28.888305},{"c":28.85,"h":28.885,"l":28.815,"n":380,"o":28.885,"t":"2026-10-16T15:40:00Z","v":26023,"vw":28.85225},{"c":28.84,"h":28.96,"l":28.84,"n":626,"o":28.87,"t":"2026-10-16T15:45:00Z","v":85980,"vw":28.920775},{"c":28.93,"h":28.94,"l":28.84,"n":480,"o":28.84,"t":"2026-10-16T15:50:00Z","v":34520,"vw":28.880458},{"c":28.9,"h":28.95,"l":28.9,"n":338,"o":28.93,"t":"2026-10-16T15:55:00Z","v":32855,"vw":28.924589},{"c":28.88,"h":28.91,"l":28.82,"n":293,"o":28.9,"t":"2026-10-16T16:00:00Z","v":23393,"vw":28.84717},{"c":28.84,"h":28.925,"l":28.84,"n":334,"o":28.89,"t":"2026-10-16T16:05:00Z","v":29029,"vw":28.892938},{"c":28.77,"h":28.84,"l":28.76,"n":376,"o":28.83,"t":"2026-10-16T16:10:00Z","v":24463,"vw":28.791151},{"c":28.74,"h":28.77,"l":28.74,"n":312,"o":28.765,"t":"2026-10-16T16:15:00Z","v":18769,"vw":28.755981},{"c":28.745,"h":28.76,"l":28.74,"n":311,"o":28.74,"t":"2026-10-16T16:20:00Z","v":18577,"vw":28.75066},{"c":28.75,"h":28.78,"l":28.72,"n":391,"o":28.745,"t":"2026-10-16T16:25:00Z","v":21693,"vw":28.751857},{"c":28.675,"h":28.75,"l":28.67,"n":268,"o":28.75,"t":"2026-10-16T16:30:00Z","v":17604,"vw":28.703385},{"c":28.66,"h":28.69,"l":28.655,"n":337,"o":28.68,"t":"2026-10-16T16:35:00Z","v":22310,"vw":28.676904},{"c":28.72,"h":28.7281,"l":28.66,"n":271,"o":28.66,"t":"2026-10-16T16:40:00Z","v":14521,"vw":28.705596},{"c":28.7,"h":28.74,"l":28.7,"n":362,"o":28.72,"t":"2026-10-16T16:45:00Z","v":21972,"vw":28.719444},{"c":28.74,"h":28.74,"l":28.7,"n":340,"o":28.7,"t":"2026-10-16T16:50:00Z","v":20699,"vw":28.711217},{"c":28.735,"h":28.7481,"l":28.73,"n":180,"o":28.73,"t":"2026-10-16T16:55:00Z","v":11744,"vw":28.742158},{"c":28.785,"h":28.815,"l":28.73,"n":381,"o":28.74,"t":"2026-10-16T17:00:00Z","v":45719,"vw":28.75089},{"c":28.775,"h":28.8,"l":28.765,"n":183,"o":28.785,"t":"2026-10-16T17:05:00Z","v":10761,"vw":28.785727},{"c":28.67,"h":28.77,"l":28.635,"n":482,"o":28.77,"t":"2026-10-16T17:10:00Z","v":24964,"vw":28.692459},{"c":28.685,"h":28.7,"l":28.66,"n":402,"o":28.67,"t":"2026-10-16T17:15:00Z","v":27380,"vw":28.686102},{"c":28.71,"h":28.73,"l":28.67,"n":334,"o":28.69,"t":"2026-10-16T17:20:00Z","v":21289,"vw":28.695388},{"c":28.685,"h":28.71,"l":28.68,"n":370,"o":28.71,"t":"2026-10-16T17:25:00Z","v":26349,"vw":28.699068},{"c":28.7,"h":28.7,"l":28.66,"n":336,"o":28.685,"t":"2026-10-16T17:30:00Z","v":24343,"vw":28.678509},{"c":28.7299,"h":28.74,"l":28.7,"n":326,"o":28.7,"t":"2026-10-16T17:35:00Z","v":19692,"vw":28.717097},{"c":28.73,"h":28.785,"l":28.725,"n":327,"o":28.725,"t":"2026-10-16T17:40:00Z","v":28102,"vw":28.755649},{"c":28.715,"h":28.765,"l":28.715,"n":485,"o":28.73,"t":"2026-10-16T17:45:00Z","v":34417,"vw":28.740818},{"c":28.67,"h":28.715,"l":28.66,"n":397,"o":28.715,"t":"2026-10-16T17:50:00Z","v":29299,"vw":28.672757},{"c":28.7,"h":28.71,"l":28.67,"n":305,"o":28.67,"t":"2026-10-16T17:55:00Z","v":13886,"vw":28.685306},{"c":28.67,"h":28.72,"l":28.66,"n":466,"o":28.695,"t":"2026-10-16T18:00:00Z","v":26388,"vw":28.685236},{"c":28.695,"h":28.73,"l":28.67,"n":356,"o":28.67,"t":"2026-10-16T18:05:00Z","v":19540,"vw":28.698346},{"c":28.66,"h":28.715,"l":28.66,"n":422,"o":28.695,"t":"2026-10-16T18:10:00Z","v":22472,"vw":28.692006},{"c":28.635,"h":28.66,"l":28.63,"n":261,"o":28.66,"t":"2026-10-16T18:15:00Z","v":13777,"vw":28.641353},{"c":28.635,"h":28.67,"l":28.63,"n":425,"o":28.635,"t":"2026-10-16T18:20:00Z","v":22362,"vw":28.653457},{"c":28.66,"h":28.68,"l":28.635,"n":413,"o":28.635,"t":"2026-10-16T18:25:00Z","v":19940,"vw":28.656929},{"c":28.665,"h":28.68,"l":28.655,"n":353,"o":28.66,"t":"2026-10-16T18:30:00Z","v":37089,"vw":28.670072},{"c":28.67,"h":28.675,"l":28.635,"n":322,"o":28.665,"t":"2026-10-16T18:35:00Z","v":21221,"vw":28.658612},{"c":28.725,"h":28.73,"l":28.6419,"n":395,"o":28.665,"t":"2026-10-16T18:40:00Z","v":22753,"vw":28.672368},{"c":28.705,"h":28.76,"l":28.705,"n":438,"o":28.725,"t":"2026-10-16T18:45:00Z","v":47523,"vw":28.733116},{"c":28.695,"h":28.705,"l":28.67,"n":366,"o":28.705,"t":"2026-10-16T18:50:00Z","v":20715,"vw":28.689522},{"c":28.655,"h":28.695,"l":28.655,"n":439,"o":28.695,"t":"2026-10-16T18:55:00Z","v":27495,"vw":28.674215},{"c":28.63,"h":28.675,"l":28.625,"n":386,"o":28.655,"t":"2026-10-16T19:00:00Z","v":23662,"vw":28.645881},{"c":28.565,"h":28.65,"l":28.56,"n":476,"o":28.64,"t":"2026-10-16T19:05:00Z","v":31384,"vw":28.62882},{"c":28.58,"h":28.59,"l":28.56,"n":517,"o":28.565,"t":"2026-10-16T19:10:00Z","v":31579,"vw":28.575981},{"c":28.545,"h":28.59,"l":28.54,"n":392,"o":28.575,"t":"2026-10-16T19:15:00Z","v":20595,"vw":28.565513},{"c":28.545,"h":28.58,"l":28.54,"n":570,"o":28.545,"t":"2026-10-16T19:20:00Z","v":37757,"vw":28.562092},{"c":28.56,"h":28.595,"l":28.52,"n":709,"o":28.545,"t":"2026-10-16T19:25:00Z","v":48592,"vw":28.559393},{"c":28.675,"h":28.685,"l":28.5601,"n":617,"o":28.57,"t":"2026-10-16T19:30:00Z","v":46317,"vw":28.601663},{"c":28.705,"h":28.705,"l":28.675,"n":527,"o":28.675,"t":"2026-10-16T19:35:00Z","v":30669,"vw":28.687402},{"c":28.8,"h":28.8,"l":28.685,"n":850,"o":28.7,"t":"2026-10-16T19:40:00Z","v":51149,"vw":28.73668},{"c":28.85,"h":28.88,"l":28.8,"n":1179,"o":28.8,"t":"2026-10-16T19:45:00Z","v":96079,"vw":28.841302},{"c":28.84,"h":28.86,"l":28.815,"n":1331,"o":28.84,"t":"2026-10-16T19:50:00Z","v":92870,"vw":28.837212},{"c":28.87,"h":28.89,"l":28.815,"n":3772,"o":28.84,"t":"2026-10-16T19:55:00Z","v":271175,"vw":28.849844},{"c":28.88,"h":28.88,"l":28.88,"n":47,"o":28.88,"t":"2026-10-16T20:00:00Z","v":965225,"vw":28.88},{"c":28.56,"h":28.56,"l":28.56,"n":2,"o":28.56,"t":"2026-10-16T21:10:00Z","v":105,"vw":28.56},{"c":28.68,"h":28.7,"l":28.68,"n":5,"o":28.7,"t":"2026-10-19T11:00:00Z","v":738,"vw":28.686928},{"c":28.63,"h":28.63,"l":28.63,"n":2,"o":28.63,"t":"2026-10-19T12:55:00Z","v":293,"vw":28.63},{"c":28.52,"h":28.76,"l":28.47,"n":229,"o":28.58,"t":"2026-10-19T13:30:00Z","v":45080,"vw":28.587804},{"c":28.69,"h":28.69,"l":28.575,"n":157,"o":28.575,"t":"2026-10-19T13:35:00Z","v":13030,"vw":28.650971},{"c":28.55,"h":28.64,"l":28.515,"n":299,"o":28.6,"t":"2026-10-19T13:40:00Z","v":14884,"vw":28.5747},{"c":28.51,"h":28.56,"l":28.45,"n":274,"o":28.53,"t":"2026-10-19T13:45:00Z","v":9700,"vw":28.515645},{"c":28.545,"h":28.59,"l":28.485,"n":268,"o":28.52,"t":"2026-10-19T13:50:00Z","v":10891,"vw":28.526579},{"c":28.54,"h":28.63,"l":28.5,"n":341,"o":28.563,"t":"2026-10-19T13:55:00Z","v":12032,"vw":28.584709},{"c":28.56,"h":28.56,"l":28.51,"n":347,"o":28.52,"t":"2026-10-19T14:00:00Z","v":9609,"vw":28.525083},{"c":28.555,"h":28.565,"l":28.54,"n":253,"o":28.56,"t":"2026-10-19T14:05:00Z","v":6936,"vw":28.555388},{"c":28.54,"h":28.56,"l":28.515,"n":486,"o":28.55,"t":"2026-10-19T14:10:00Z","v":34424,"vw":28.53899},{"c":28.53,"h":28.61,"l":28.53,"n":447,"o":28.53,"t":"2026-10-19T14:15:00Z","v":15577,"vw":28.575134},{"c":28.54,"h":28.57,"l":28.535,"n":252,"o":28.54,"t":"2026-10-19T14:20:00Z","v":7839,"vw":28.547338},{"c":28.47,"h":28.54,"l":28.47,"n":214,"o":28.53,"t":"2026-10-19T14:25:00Z","v":6220,"vw":28.504106},{"c":28.4851,"h":28.53,"l":28.47,"n":287,"o":28.47,"t":"2026-10-19T14:30:00Z","v":8958,"vw":28.504711},{"c":28.48,"h":28.51,"l":28.47,"n":247,"o":28.5,"t":"2026-10-19T14:35:00Z","v":8225,"vw":28.487369},{"c":28.415,"h":28.47,"l":28.415,"n":259,"o":28.47,"t":"2026-10-19T14:40:00Z","v":8382,"vw":28.450359},{"c":28.43,"h":28.44,"l":28.385,"n":438,"o":28.39,"t":"2026-10-19T14:45:00Z","v":17520,"vw":28.408088},{"c":28.34,"h":28.435,"l":28.34,"n":358,"o":28.43,"t":"2026-10-19T14:50:00Z","v":9981,"vw":28.392902},{"c":28.38,"h":28.389,"l":28.34,"n":345,"o":28.35,"t":"2026-10-19T14:55:00Z","v":16079,"vw":28.368737},{"c":28.38,"h":28.4,"l":28.37,"n":285,"o":28.395,"t":"2026-10-19T15:00:00Z","v":11665,"vw":28.383862},{"c":28.34,"h":28.38,"l":28.34,"n":419,"o":28.38,"t":"2026-10-19T15:05:00Z","v":17338,"vw":28.360929},{"c":28.35,"h":28.35,"l":28.33,"n":245,"o":28.34,"t":"2026-10-19T15:10:00Z","v":9855,"vw":28.340609},{"c":28.43,"h":28.48,"l":28.355,"n":745,"o":28.36,"t":"2026-10-19T15:15:00Z","v":45568,"vw":28.418236},{"c":28.47,"h":28.47,"l":28.4,"n":270,"o":28.44,"t":"2026-10-19T15:20:00Z","v":9417,"vw":28.426991},{"c":28.47,"h":28.485,"l":28.4503,"n":190,"o":28.485,"t":"2026-10-19T15:25:00Z","v":6427,"vw":28.4697},{"c":28.43,"h":28.46,"l":28.43,"n":243,"o":28.46,"t":"2026-10-19T15:30:00Z","v":7109,"vw":28.440365},{"c":28.42,"h":28.46,"l":28.42,"n":253,"o":28.44,"t":"2026-10-19T15:35:00Z","v":8011,"vw":28.447708},{"c":28.43,"h":28.48,"l":28.425,"n":360,"o":28.45,"t":"2026-10-19T15:40:00Z","v":13561,"vw":28.450031},{"c":28.335,"h":28.455,"l":28.33,"n":356,"o":28.42,"t":"2026-10-19T15:45:00Z","v":15415,"vw":28.411259},{"c":28.34,"h":28.36,"l":28.31,"n":206,"o":28.315,"t":"2026-10-19T15:50:00Z","v":7509,"vw":28.335692},{"c":28.345,"h":28.355,"l":28.33,"n":249,"o":28.33,"t":"2026-10-19T15:55:00Z","v":7997,"vw":28.341982},{"c":28.275,"h":28.34,"l":28.26,"n":270,"o":28.34,"t":"2026-10-19T16:00:00Z","v":10851,"vw":28.301788},{"c":28.28,"h":28.3,"l":28.27,"n":279,"o":28.29,"t":"2026-10-19T16:05:00Z","v":10100,"vw":28.285082},{"c":28.3,"h":28.31,"l":28.28,"n":379,"o":28.28,"t":"2026-10-19T16:10:00Z","v":13097,"vw":28.290607},{"c":28.32,"h":28.32,"l":28.275,"n":220,"o":28.3,"t":"2026-10-19T16:15:00Z","v":6236,"vw":28.2954},{"c":28.34,"h":28.35,"l":28.305,"n":375,"o":28.33,"t":"2026-10-19T16:20:00Z","v":14947,"vw":28.328273},{"c":28.28,"h":28.35,"l":28.28,"n":394,"o":28.34,"t":"2026-10-19T16:25:00Z","v":27791,"vw":28.317048},{"c":28.285,"h":28.31,"l":28.21,"n":789,"o":28.275,"t":"2026-10-19T16:30:00Z","v":50050,"vw":28.255811},{"c":28.245,"h":28.27,"l":28.24,"n":279,"o":28.27,"t":"2026-10-19T16:35:00Z","v":12922,"vw":28.250955},{"c":28.245,"h":28.25,"l":28.23,"n":152,"o":28.245,"t":"2026-10-19T16:40:00Z","v":4730,"vw":28.243435},{"c":28.205,"h":28.25,"l":28.19,"n":235,"o":28.23,"t":"2026-10-19T16:45:00Z","v":10068,"vw":28.230692},{"c":28.2,"h":28.225,"l":28.175,"n":235,"o":28.22,"t":"2026-10-19T16:50:00Z","v":10632,"vw":28.207731},{"c":28.21,"h":28.22,"l":28.2,"n":623,"o":28.21,"t":"2026-10-19T16:55:00Z","v":16027,"vw":28.209535},{"c":28.205,"h":28.22,"l":28.18,"n":732,"o":28.2,"t":"2026-10-19T17:00:00Z","v":19759,"vw":28.206753},{"c":28.25,"h":28.25,"l":28.21,"n":381,"o":28.21,"t":"2026-10-19T17:05:00Z","v":14414,"vw":28.229849},{"c":28.235,"h":28.25,"l":28.23,"n":256,"o":28.24,"t":"2026-10-19T17:10:00Z","v":9288,"vw":28.241789},{"c":28.24,"h":28.25,"l":28.235,"n":211,"o":28.235,"t":"2026-10-19T17:15:00Z","v":9110,"vw":28.237956},{"c":28.315,"h":28.315,"l":28.23,"n":412,"o":28.235,"t":"2026-10-19T17:20:00Z","v":16853,"vw":28.266064},{"c":28.315,"h":28.32,"l":28.295,"n":293,"o":28.32,"t":"2026-10-19T17:25:00Z","v":15121,"vw":28.307427},{"c":28.33,"h":28.33,"l":28.26,"n":434,"o":28.31,"t":"2026-10-19T17:30:00Z","v":19955,"vw":28.293681},{"c":28.34,"h":28.36,"l":28.31,"n":218,"o":28.32,"t":"2026-10-19T17:35:00Z","v":9537,"vw":28.320971},{"c":28.37,"h":28.38,"l":28.33,"n":226,"o":28.36,"t":"2026-10-19T17:40:00Z","v":8425,"vw":28.352794},{"c":28.41,"h":28.41,"l":28.365,"n":307,"o":28.365,"t":"2026-10-19T17:45:00Z","v":15214,"vw":28.391938},{"c":28.46,"h":28.46,"l":28.41,"n":169,"o":28.41,"t":"2026-10-19T17:50:00Z","v":4820,"vw":28.433636},{"c":28.42,"h":28.47,"l":28.42,"n":359,"o":28.46,"t":"2026-10-19T17:55:00Z","v":17300,"vw":28.441831},{"c":28.41,"h":28.44,"l":28.38,"n":341,"o":28.42,"t":"2026-10-19T18:00:00Z","v":23356,"vw":28.415211},{"c":28.395,"h":28.43,"l":28.395,"n":398,"o":28.41,"t":"2026-10-19T18:05:00Z","v":17305,"vw":28.412383},{"c":28.43,"h":28.45,"l":28.4,"n":340,"o":28.4,"t":"2026-10-19T18:10:00Z","v":14858,"vw":28.434696},{"c":28.39,"h":28.43,"l":28.39,"n":338,"o":28.425,"t":"2026-10-19T18:15:00Z","v":12063,"vw":28.414659},{"c":28.37,"h":28.4,"l":28.36,"n":362,"o":28.39,"t":"2026-10-19T18:20:00Z","v":13717,"vw":28.392202},{"c":28.395,"h":28.395,"l":28.35,"n":472,"o":28.37,"t":"2026-10-19T18:25:00Z","v":26134,"vw":28.366789},{"c":28.385,"h":28.39,"l":28.37,"n":239,"o":28.39,"t":"2026-10-19T18:30:00Z","v":10300,"vw":28.381528},{"c":28.41,"h":28.415,"l":28.39,"n":297,"o":28.4,"t":"2026-10-19T18:35:00Z","v":13351,"vw":28.40284},{"c":28.345,"h":28.41,"l":28.34,"n":311,"o":28.41,"t":"2026-10-19T18:40:00Z","v":10763,"vw":28.378044},{"c":28.34,"h":28.37,"l":28.34,"n":340,"o":28.35,"t":"2026-10-19T18:45:00Z","v":13691,"vw":28.353298},{"c":28.32,"h":28.35,"l":28.29,"n":426,"o":28.35,"t":"2026-10-19T18:50:00Z","v":15966,"vw":28.312452},{"c":28.28,"h":28.33,"l":28.275,"n":387,"o":28.315,"t":"2026-10-19T18:55:00Z","v":15506,"vw":28.3066},{"c":28.26,"h":28.28,"l":28.23,"n":289,"o":28.28,"t":"2026-10-19T19:00:00Z","v":15524,"vw":28.258645},{"c":28.28,"h":28.28,"l":28.245,"n":311,"o":28.25,"t":"2026-10-19T19:05:00Z","v":12491,"vw":28.259857},{"c":28.29,"h":28.3,"l":28.27,"n":304,"o":28.275,"t":"2026-10-19T19:10:00Z","v":13228,"vw":28.284469},{"c":28.27,"h":28.3,"l":28.25,"n":369,"o":28.3,"t":"2026-10-19T19:15:00Z","v":14867,"vw":28.264591},{"c":28.29,"h":28.3,"l":28.25,"n":519,"o":28.29,"t":"2026-10-19T19:20:00Z","v":22817,"vw":28.274601},{"c":28.27,"h":28.29,"l":28.245,"n":502,"o":28.29,"t":"2026-10-19T19:25:00Z","v":20921,"vw":28.271823},{"c":28.27,"h":28.28,"l":28.24,"n":470,"o":28.27,"t":"2026-10-19T19:30:00Z","v":24377,"vw":28.259198},{"c":28.235,"h":28.28,"l":28.23,"n":525,"o":28.28,"t":"2026-10-19T19:35:00Z","v":28593,"vw":28.244487},{"c":28.275,"h":28.275,"l":28.235,"n":657,"o":28.235,"t":"2026-10-19T19:40:00Z","v":33895,"vw":28.243649},{"c":28.32,"h":28.33,"l":28.27,"n":807,"o":28.28,"t":"2026-10-19T19:45:00Z","v":40589,"vw":28.297563},{"c":28.31,"h":28.33,"l":28.295,"n":957,"o":28.31,"t":"2026-10-19T19:50:00Z","v":48755,"vw":28.31253},{"c":28.23,"h":28.31,"l":28.21,"n":3350,"o":28.31,"t":"2026-10-19T19:55:00Z","v":255176,"vw":28.250302},{"c":28.22,"h":28.23,"l":28.22,"n":64,"o":28.23,"t":"2026-10-19T20:00:00Z","v":333170,"vw":28.220054},{"c":28.42,"h":28.5,"l":28.4,"n":78,"o":28.45,"t":"2026-10-20T13:30:00Z","v":20695,"vw":28.442967},{"c":28.35,"h":28.6,"l":28.35,"n":101,"o":28.59,"t":"2026-10-20T13:35:00Z","v":4062,"vw":28.503536},{"c":28.415,"h":28.475,"l":28.375,"n":169,"o":28.43,"t":"2026-10-20T13:40:00Z","v":8390,"vw":28.430393},{"c":28.6,"h":28.68,"l":28.45,"n":391,"o":28.46,"t":"2026-10-20T13:45:00Z","v":31583,"vw":28.523029},{"c":28.625,"h":28.65,"l":28.5901,"n":65,"o":28.615,"t":"2026-10-20T13:50:00Z","v":3087,"vw":28.619869},{"c":28.62,"h":28.68,"l":28.58,"n":142,"o":28.625,"t":"2026-10-20T13:55:00Z","v":8157,"vw":28.628558},{"c":28.55,"h":28.6,"l":28.52,"n":218,"o":28.6,"t":"2026-10-20T14:00:00Z","v":17914,"vw":28.549967},{"c":28.505,"h":28.56,"l":28.455,"n":352,"o":28.535,"t":"2026-10-20T14:05:00Z","v":19156,"vw":28.501422},{"c":28.43,"h":28.52,"l":28.43,"n":472,"o":28.515,"t":"2026-10-20T14:10:00Z","v":33948,"vw":28.487586},{"c":28.47,"h":28.49,"l":28.44,"n":185,"o":28.44,"t":"2026-10-20T14:15:00Z","v":10556,"vw":28.469206},{"c":28.53,"h":28.53,"l":28.49,"n":240,"o":28.495,"t":"2026-10-20T14:20:00Z","v":14886,"vw":28.499603},{"c":28.49,"h":28.53,"l":28.47,"n":214,"o":28.53,"t":"2026-10-20T14:25:00Z","v":9195,"vw":28.507841},{"c":28.55,"h":28.55,"l":28.49,"n":183,"o":28.49,"t":"2026-10-20T14:30:00Z","v":9269,"vw":28.521322},{"c":28.5,"h":28.58,"l":28.5,"n":196,"o":28.555,"t":"2026-10-20T14:35:00Z","v":8593,"vw":28.535626},{"c":28.55,"h":28.58,"l":28.53,"n":181,"o":28.53,"t":"2026-10-20T14:40:00Z","v":8359,"vw":28.558286},{"c":28.575,"h":28.58,"l":28.54,"n":132,"o":28.545,"t":"2026-10-20T14:45:00Z","v":5255,"vw":28.558293},{"c":28.58,"h":28.59,"l":28.56,"n":198,"o":28.575,"t":"2026-10-20T14:50:00Z","v":8883,"vw":28.576647},{"c":28.5822,"h":28.6,"l":28.57,"n":173,"o":28.57,"t":"2026-10-20T14:55:00Z","v":8351,"vw":28.583147},{"c":28.58,"h":28.605,"l":28.57,"n":270,"o":28.59,"t":"2026-10-20T15:00:00Z","v":14584,"vw":28.591477},{"c":28.55,"h":28.585,"l":28.545,"n":166,"o":28.585,"t":"2026-10-20T15:05:00Z","v":6888,"vw":28.556189},{"c":28.55,"h":28.595,"l":28.545,"n":221,"o":28.56,"t":"2026-10-20T15:10:00Z","v":9522,"vw":28.564433},{"c":28.575,"h":28.615,"l":28.57,"n":135,"o":28.59,"t":"2026-10-20T15:15:00Z","v":4641,"vw":28.588853},{"c":28.55,"h":28.62,"l":28.535,"n":203,"o":28.585,"t":"2026-10-20T15:20:00Z","v":8063,"vw":28.573088},{"c":28.5,"h":28.555,"l":28.49,"n":191,"o":28.555,"t":"2026-10-20T15:25:00Z","v":6298,"vw":28.521256},{"c":28.52,"h":28.545,"l":28.51,"n":217,"o":28.515,"t":"2026-10-20T15:30:00Z","v":17515,"vw":28.524833},{"c":28.57,"h":28.58,"l":28.53,"n":118,"o":28.545,"t":"2026-10-20T15:35:00Z","v":5480,"vw":28.564131},{"c":28.54,"h":28.57,"l":28.495,"n":303,"o":28.57,"t":"2026-10-20T15:40:00Z","v":19840,"vw":28.534781},{"c":28.525,"h":28.53,"l":28.485,"n":253,"o":28.53,"t":"2026-10-20T15:45:00Z","v":10659,"vw":28.506889},{"c":28.51,"h":28.55,"l":28.51,"n":182,"o":28.525,"t":"2026-10-20T15:50:00Z","v":8449,"vw":28.531575},{"c":28.455,"h":28.51,"l":28.455,"n":147,"o":28.51,"t":"2026-10-20T15:55:00Z","v":9080,"vw":28.473649},{"c":28.475,"h":28.475,"l":28.45,"n":156,"o":28.45,"t":"2026-10-20T16:00:00Z","v":6798,"vw":28.460207},{"c":28.46,"h":28.48,"l":28.44,"n":256,"o":28.4701,"t":"2026-10-20T16:05:00Z","v":13129,"vw":28.458797},{"c":28.355,"h":28.47,"l":28.355,"n":306,"o":28.46,"t":"2026-10-20T16:10:00Z","v":30040,"vw":28.392373},{"c":28.335,"h":28.36,"l":28.31,"n":251,"o":28.355,"t":"2026-10-20T16:15:00Z","v":15178,"vw":28.335636},{"c":28.295,"h":28.35,"l":28.265,"n":210,"o":28.35,"t":"2026-10-20T16:20:00Z","v":11718,"vw":28.316106},{"c":28.2914,"h":28.3,"l":28.275,"n":180,"o":28.2914,"t":"2026-10-20T16:25:00Z","v":11729,"vw":28.288284},{"c":28.175,"h":28.2914,"l":28.175,"n":356,"o":28.2914,"t":"2026-10-20T16:30:00Z","v":24101,"vw":28.216464},{"c":28.18,"h":28.19,"l":28.12,"n":305,"o":28.17,"t":"2026-10-20T16:35:00Z","v":17602,"vw":28.16195},{"c":28.21,"h":28.21,"l":28.16,"n":170,"o":28.16,"t":"2026-10-20T16:40:00Z","v":10012,"vw":28.192561},{"c":28.0814,"h":28.21,"l":28.0814,"n":331,"o":28.21,"t":"2026-10-20T16:45:00Z","v":31735,"vw":28.141261},{"c":28.085,"h":28.11,"l":28.065,"n":572,"o":28.09,"t":"2026-10-20T16:50:00Z","v":69349,"vw":28.08459},{"c":28.095,"h":28.105,"l":28.065,"n":238,"o":28.08,"t":"2026-10-20T16:55:00Z","v":16849,"vw":28.082412},{"c":28.145,"h":28.165,"l":28.08,"n":481,"o":28.095,"t":"2026-10-20T17:00:00Z","v":71860,"vw":28.124827},{"c":28.06,"h":28.145,"l":28.06,"n":223,"o":28.145,"t":"2026-10-20T17:05:00Z","v":13410,"vw":28.111988},{"c":28.085,"h":28.105,"l":28.06,"n":334,"o":28.06,"t":"2026-10-20T17:10:00Z","v":40053,"vw":28.083961},{"c":28.065,"h":28.085,"l":28.05,"n":374,"o":28.085,"t":"2026-10-20T17:15:00Z","v":33931,"vw":28.065274},{"c":28.125,"h":28.13,"l":28.065,"n":240,"o":28.065,"t":"2026-10-20T17:20:00Z","v":11003,"vw":28.086343},{"c":28.125,"h":28.175,"l":28.11,"n":258,"o":28.135,"t":"2026-10-20T17:25:00Z","v":13373,"vw":28.141574},{"c":28.13,"h":28.14,"l":28.12,"n":239,"o":28.125,"t":"2026-10-20T17:30:00Z","v":12628,"vw":28.128793},{"c":28.055,"h":28.125,"l":28.05,"n":227,"o":28.125,"t":"2026-10-20T17:35:00Z","v":20317,"vw":28.096835},{"c":28.09,"h":28.09,"l":28.055,"n":207,"o":28.055,"t":"2026-10-20T17:40:00Z","v":10335,"vw":28.075921},{"c":28.06,"h":28.1,"l":28.0501,"n":167,"o":28.095,"t":"2026-10-20T17:45:00Z","v":9633,"vw":28.080399},{"c":28.09,"h":28.1,"l":28.025,"n":245,"o":28.06,"t":"2026-10-20T17:50:00Z","v":10982,"vw":28.071422},{"c":28.04,"h":28.13,"l":28,"n":461,"o":28.095,"t":"2026-10-20T17:55:00Z","v":79985,"vw":28.033711},{"c":28.005,"h":28.035,"l":28.005,"n":243,"o":28.035,"t":"2026-10-20T18:00:00Z","v":23892,"vw":28.010568},{"c":27.975,"h":28.01,"l":27.96,"n":484,"o":28.0001,"t":"2026-10-20T18:05:00Z","v":84498,"vw":27.983948},{"c":28.005,"h":28.01,"l":27.975,"n":252,"o":27.975,"t":"2026-10-20T18:10:00Z","v":67751,"vw":27.987247},{"c":27.985,"h":28.005,"l":27.985,"n":187,"o":28.005,"t":"2026-10-20T18:15:00Z","v":8722,"vw":28.00009},{"c":27.955,"h":27.98,"l":27.955,"n":264,"o":27.98,"t":"2026-10-20T18:20:00Z","v":18062,"vw":27.966853},{"c":27.965,"h":27.97,"l":27.95,"n":190,"o":27.955,"t":"2026-10-20T18:25:00Z","v":13681,"vw":27.960069},{"c":27.99,"h":27.99,"l":27.955,"n":262,"o":27.96,"t":"2026-10-20T18:30:00Z","v":10255,"vw":27.973183},{"c":28.01,"h":28.01,"l":27.98,"n":257,"o":27.99,"t":"2026-10-20T18:35:00Z","v":12944,"vw":27.99779},{"c":28,"h":28.022,"l":27.99,"n":361,"o":28,"t":"2026-10-20T18:40:00Z","v":18902,"vw":28.006198},{"c":28.02,"h":28.04,"l":27.99,"n":264,"o":28,"t":"2026-10-20T18:45:00Z","v":11098,"vw":28.017463},{"c":27.99,"h":28.02,"l":27.965,"n":352,"o":28.02,"t":"2026-10-20T18:50:00Z","v":18803,"vw":27.981855},{"c":27.99,"h":27.99,"l":27.97,"n":288,"o":27.99,"t":"2026-10-20T18:55:00Z","v":8443,"vw":27.981984},{"c":27.97,"h":28.0094,"l":27.97,"n":255,"o":28,"t":"2026-10-20T19:00:00Z","v":11545,"vw":27.987034},{"c":27.96,"h":27.98,"l":27.96,"n":239,"o":27.97,"t":"2026-10-20T19:05:00Z","v":10565,"vw":27.967707},{"c":27.98,"h":27.985,"l":27.96,"n":347,"o":27.96,"t":"2026-10-20T19:10:00Z","v":14446,"vw":27.969328},{"c":28.01,"h":28.01,"l":27.975,"n":319,"o":27.98,"t":"2026-10-20T19:15:00Z","v":12157,"vw":27.984989},{"c":28.04,"h":28.0447,"l":28.01,"n":362,"o":28.015,"t":"2026-10-20T19:20:00Z","v":12122,"vw":28.01949},{"c":28.035,"h":28.06,"l":28.025,"n":454,"o":28.035,"t":"2026-10-20T19:25:00Z","v":21238,"vw":28.044029},{"c":28.02,"h":28.03,"l":27.965,"n":512,"o":28.03,"t":"2026-10-20T19:30:00Z","v":28296,"vw":27.998273},{"c":28.02,"h":28.045,"l":27.995,"n":513,"o":28.02,"t":"2026-10-20T19:35:00Z","v":28468,"vw":28.020903},{"c":28.055,"h":28.085,"l":28.0001,"n":1172,"o":28.01,"t":"2026-10-20T19:40:00Z","v":106295,"vw":28.05292},{"c":28.04,"h":28.085,"l":28.03,"n":758,"o":28.055,"t":"2026-10-20T19:45:00Z","v":52074,"vw":28.058393},{"c":28.005,"h":28.07,"l":28,"n":758,"o":28.05,"t":"2026-10-20T19:50:00Z","v":51220,"vw":28.036561},{"c":28.08,"h":28.1,"l":28.005,"n":3143,"o":28.005,"t":"2026-10-20T19:55:00Z","v":241361,"vw":28.047512},{"c":28.1,"h":28.1,"l":28.1,"n":50,"o":28.1,"t":"2026-10-20T20:00:00Z","v":508113,"vw":28.1},{"c":28.15,"h":28.18,"l":28.03,"n":114,"o":28.16,"t":"2026-10-21T13:30:00Z","v":22909,"vw":28.156099},{"c":28.13,"h":28.2,"l":28.125,"n":152,"o":28.15,"t":"2026-10-21T13:35:00Z","v":6284,"vw":28.161113},{"c":28.1238,"h":28.215,"l":28.1,"n":333,"o":28.15,"t":"2026-10-21T13:40:00Z","v":37753,"vw":28.172642},{"c":28.11,"h":28.17,"l":28.05,"n":269,"o":28.14,"t":"2026-10-21T13:45:00Z","v":22136,"vw":28.118035},{"c":28.05,"h":28.14,"l":28.05,"n":121,"o":28.135,"t":"2026-10-21T13:50:00Z","v":3857,"vw":28.096273},{"c":28.115,"h":28.115,"l":28.04,"n":180,"o":28.065,"t":"2026-10-21T13:55:00Z","v":9712,"vw":28.069951},{"c":28.09,"h":28.165,"l":28.05,"n":319,"o":28.065,"t":"2026-10-21T14:00:00Z","v":13194,"vw":28.117637},{"c":28.095,"h":28.12,"l":28.07,"n":276,"o":28.085,"t":"2026-10-21T14:05:00Z","v":10646,"vw":28.090836},{"c":28.0994,"h":28.115,"l":28.05,"n":336,"o":28.08,"t":"2026-10-21T14:10:00Z","v":17517,"vw":28.086866},{"c":28.0063,"h":28.09,"l":28,"n":200,"o":28.09,"t":"2026-10-21T14:15:00Z","v":7934,"vw":28.03826},{"c":28.02,"h":28.05,"l":28.0199,"n":236,"o":28.02,"t":"2026-10-21T14:20:00Z","v":12276,"vw":28.028179},{"c":28.01,"h":28.05,"l":28.01,"n":203,"o":28.03,"t":"2026-10-21T14:25:00Z","v":7621,"vw":28.032751},{"c":28.01,"h":28.05,"l":27.97,"n":262,"o":28,"t":"2026-10-21T14:30:00Z","v":9270,"vw":27.998975},{"c":28.06,"h":28.06,"l":28.03,"n":175,"o":28.03,"t":"2026-10-21T14:35:00Z","v":7224,"vw":28.041396},{"c":28.025,"h":28.06,"l":28.025,"n":291,"o":28.05,"t":"2026-10-21T14:40:00Z","v":12460,"vw":28.04263},{"c":28.01,"h":28.04,"l":28,"n":207,"o":28.025,"t":"2026-10-21T14:45:00Z","v":8072,"vw":28.024432},{"c":28.04,"h":28.0434,"l":28.01,"n":202,"o":28.02,"t":"2026-10-21T14:50:00Z","v":8152,"vw":28.030091},{"c":28.01,"h":28.05,"l":28.01,"n":218,"o":28.03,"t":"2026-10-21T14:55:00Z","v":14009,"vw":28.029209},{"c":27.94,"h":28.015,"l":27.94,"n":342,"o":28.005,"t":"2026-10-21T15:00:00Z","v":17077,"vw":28.003752},{"c":27.955,"h":27.97,"l":27.9,"n":267,"o":27.93,"t":"2026-10-21T15:05:00Z","v":10599,"vw":27.928252},{"c":27.96,"h":28,"l":27.96,"n":323,"o":27.97,"t":"2026-10-21T15:10:00Z","v":9245,"vw":27.978419},{"c":27.97,"h":27.99,"l":27.955,"n":219,"o":27.96,"t":"2026-10-21T15:15:00Z","v":7856,"vw":27.963259},{"c":28,"h":28,"l":27.99,"n":94,"o":27.99,"t":"2026-10-21T15:20:00Z","v":2648,"vw":27.993333},{"c":28.04,"h":28.05,"l":27.985,"n":273,"o":27.99,"t":"2026-10-21T15:25:00Z","v":9439,"vw":28.004393},{"c":28.06,"h":28.07,"l":28.045,"n":184,"o":28.055,"t":"2026-10-21T15:30:00Z","v":7436,"vw":28.056189},{"c":28.03,"h":28.0699,"l":28.03,"n":124,"o":28.0699,"t":"2026-10-21T15:35:00Z","v":5806,"vw":28.045989},{"c":27.97,"h":28.03,"l":27.965,"n":462,"o":28.03,"t":"2026-10-21T15:40:00Z","v":24964,"vw":28.003791},{"c":27.99,"h":27.99,"l":27.97,"n":140,"o":27.97,"t":"2026-10-21T15:45:00Z","v":4799,"vw":27.974213},{"c":27.99,"h":28.005,"l":27.975,"n":161,"o":27.99,"t":"2026-10-21T15:50:00Z","v":5372,"vw":27.986145},{"c":27.99,"h":27.99,"l":27.99,"n":73,"o":27.99,"t":"2026-10-21T15:55:00Z","v":3044,"vw":27.99},{"c":28.04,"h":28.06,"l":27.995,"n":449,"o":27.995,"t":"2026-10-21T16:00:00Z","v":24377,"vw":28.014879},{"c":28.04,"h":28.04,"l":28.04,"n":49,"o":28.04,"t":"2026-10-21T16:05:00Z","v":2606,"vw":28.04},{"c":28.06,"h":28.065,"l":28.045,"n":112,"o":28.05,"t":"2026-10-21T16:10:00Z","v":5109,"vw":28.057353},{"c":28.055,"h":28.065,"l":28.055,"n":152,"o":28.065,"t":"2026-10-21T16:15:00Z","v":6366,"vw":28.057985},{"c":28.1101,"h":28.12,"l":28.0525,"n":273,"o":28.055,"t":"2026-10-21T16:20:00Z","v":13401,"vw":28.088403},{"c":28.16,"h":28.16,"l":28.12,"n":187,"o":28.12,"t":"2026-10-21T16:25:00Z","v":7616,"vw":28.136398},{"c":28.12,"h":28.18,"l":28.11,"n":332,"o":28.16,"t":"2026-10-21T16:30:00Z","v":16799,"vw":28.142638},{"c":28.18,"h":28.2,"l":28.13,"n":288,"o":28.13,"t":"2026-10-21T16:35:00Z","v":12471,"vw":28.173377},{"c":28.135,"h":28.17,"l":28.13,"n":193,"o":28.17,"t":"2026-10-21T16:40:00Z","v":8480,"vw":28.144511},{"c":28.19,"h":28.2,"l":28.125,"n":229,"o":28.125,"t":"2026-10-21T16:45:00Z","v":10562,"vw":28.154888},{"c":28.2,"h":28.2,"l":28.17,"n":181,"o":28.18,"t":"2026-10-21T16:50:00Z","v":7850,"vw":28.18132},{"c":28.19,"h":28.2,"l":28.18,"n":199,"o":28.2,"t":"2026-10-21T16:55:00Z","v":9191,"vw":28.190126},{"c":28.18,"h":28.19,"l":28.14,"n":316,"o":28.19,"t":"2026-10-21T17:00:00Z","v":13194,"vw":28.171002},{"c":28.1725,"h":28.2,"l":28.17,"n":271,"o":28.18,"t":"2026-10-21T17:05:00Z","v":9262,"vw":28.185894},{"c":28.17,"h":28.185,"l":28.165,"n":264,"o":28.185,"t":"2026-10-21T17:10:00Z","v":10307,"vw":28.176533},{"c":28.14,"h":28.17,"l":28.14,"n":211,"o":28.17,"t":"2026-10-21T17:15:00Z","v":7640,"vw":28.156944},{"c":28.15,"h":28.155,"l":28.14,"n":246,"o":28.14,"t":"2026-10-21T17:20:00Z","v":10677,"vw":28.148296},{"c":28.12,"h":28.15,"l":28.12,"n":175,"o":28.15,"t":"2026-10-21T17:25:00Z","v":5728,"vw":28.132344},{"c":28.07,"h":28.115,"l":28.07,"n":318,"o":28.115,"t":"2026-10-21T17:30:00Z","v":13705,"vw":28.094114},{"c":28.02,"h":28.075,"l":28.02,"n":392,"o":28.075,"t":"2026-10-21T17:35:00Z","v":14088,"vw":28.039929},{"c":28.05,"h":28.055,"l":28.02,"n":355,"o":28.02,"t":"2026-10-21T17:40:00Z","v":17421,"vw":28.038373},{"c":28.05,"h":28.05,"l":28.04,"n":139,"o":28.05,"t":"2026-10-21T17:45:00Z","v":6472,"vw":28.049512},{"c":28.14,"h":28.15,"l":28.045,"n":294,"o":28.05,"t":"2026-10-21T17:50:00Z","v":11613,"vw":28.105804},{"c":28.1,"h":28.14,"l":28.1,"n":317,"o":28.14,"t":"2026-10-21T17:55:00Z","v":12902,"vw":28.11954},{"c":28.145,"h":28.15,"l":28.09,"n":302,"o":28.095,"t":"2026-10-21T18:00:00Z","v":12841,"vw":28.115049},{"c":28.145,"h":28.16,"l":28.13,"n":316,"o":28.145,"t":"2026-10-21T18:05:00Z","v":24279,"vw":28.148583},{"c":28.11,"h":28.16,"l":28.1025,"n":255,"o":28.145,"t":"2026-10-21T18:10:00Z","v":15007,"vw":28.138221},{"c":28.135,"h":28.15,"l":28.12,"n":264,"o":28.12,"t":"2026-10-21T18:15:00Z","v":9975,"vw":28.12531},{"c":28.105,"h":28.13,"l":28.1,"n":201,"o":28.13,"t":"2026-10-21T18:20:00Z","v":7944,"vw":28.107063},{"c":28.125,"h":28.13,"l":28.1011,"n":229,"o":28.105,"t":"2026-10-21T18:25:00Z","v":9447,"vw":28.114421},{"c":28.12,"h":28.125,"l":28.105,"n":216,"o":28.125,"t":"2026-10-21T18:30:00Z","v":10187,"vw":28.115694},{"c":28.125,"h":28.135,"l":28.12,"n":269,"o":28.125,"t":"2026-10-21T18:35:00Z","v":11518,"vw":28.126264},{"c":28.105,"h":28.13,"l":28.1025,"n":367,"o":28.125,"t":"2026-10-21T18:40:00Z","v":15745,"vw":28.118213},{"c":28.075,"h":28.105,"l":28.075,"n":316,"o":28.105,"t":"2026-10-21T18:45:00Z","v":14605,"vw":28.092006},{"c":28.095,"h":28.095,"l":28.075,"n":379,"o":28.075,"t":"2026-10-21T18:50:00Z","v":16796,"vw":28.081773},{"c":28.065,"h":28.1,"l":28.055,"n":418,"o":28.09,"t":"2026-10-21T18:55:00Z","v":16589,"vw":28.073508},{"c":28.01,"h":28.065,"l":28,"n":512,"o":28.065,"t":"2026-10-21T19:00:00Z","v":20608,"vw":28.03995},{"c":28,"h":28.035,"l":27.975,"n":478,"o":28.015,"t":"2026-10-21T19:05:00Z","v":21595,"vw":27.996134},{"c":28.015,"h":28.04,"l":28,"n":307,"o":28,"t":"2026-10-21T19:10:00Z","v":14122,"vw":28.02039},{"c":28.07,"h":28.079,"l":28.02,"n":283,"o":28.02,"t":"2026-10-21T19:15:00Z","v":16128,"vw":28.04084},{"c":28.09,"h":28.095,"l":28.08,"n":368,"o":28.08,"t":"2026-10-21T19:20:00Z","v":17529,"vw":28.088678},{"c":28.09,"h":28.1,"l":28.08,"n":391,"o":28.095,"t":"2026-10-21T19:25:00Z","v":18623,"vw":28.09148},{"c":28.115,"h":28.115,"l":28.095,"n":454,"o":28.095,"t":"2026-10-21T19:30:00Z","v":24996,"vw":28.104567},{"c":28.11,"h":28.145,"l":28.11,"n":457,"o":28.12,"t":"2026-10-21T19:35:00Z","v":24385,"vw":28.125309},{"c":28.135,"h":28.14,"l":28.1148,"n":459,"o":28.115,"t":"2026-10-21T19:40:00Z","v":32940,"vw":28.128789},{"c":28.1,"h":28.145,"l":28.09,"n":884,"o":28.135,"t":"2026-10-21T19:45:00Z","v":62711,"vw":28.116465},{"c":28.115,"h":28.14,"l":28.09,"n":606,"o":28.1,"t":"2026-10-21T19:50:00Z","v":45097,"vw":28.109958},{"c":28.17,"h":28.17,"l":28.11,"n":2948,"o":28.12,"t":"2026-10-21T19:55:00Z","v":236712,"vw":28.146973},{"c":28.18,"h":28.18,"l":28.16,"n":56,"o":28.16,"t":"2026-10-21T20:00:00Z","v":420899,"vw":28.179961},{"c":28.25,"h":28.25,"l":28.25,"n":3,"o":28.25,"t":"2026-10-22T08:00:00Z","v":2000,"vw":28.25},{"c":28.28,"h":28.28,"l":28.28,"n":1,"o":28.28,"t":"2026-10-22T09:50:00Z","v":500,"vw":28.28},{"c":28.2912,"h":28.2912,"l":28.2912,"n":1,"o":28.2912,"t":"2026-10-22T12:10:00Z","v":200,"vw":28.2912},{"c":28.49,"h":28.49,"l":28.49,"n":60,"o":28.49,"t":"2026-10-22T12:50:00Z","v":1089,"vw":28.49},{"c":28.485,"h":28.52,"l":28.28,"n":88,"o":28.34,"t":"2026-10-22T13:30:00Z","v":29702,"vw":28.504295},{"c":28.34,"h":28.43,"l":28.34,"n":138,"o":28.43,"t":"2026-10-22T13:35:00Z","v":5202,"vw":28.414424},{"c":28.4009,"h":28.51,"l":28.36,"n":151,"o":28.405,"t":"2026-10-22T13:40:00Z","v":6349,"vw":28.452295},{"c":28.56,"h":28.56,"l":28.455,"n":198,"o":28.46,"t":"2026-10-22T13:45:00Z","v":36735,"vw":28.509814},{"c":28.545,"h":28.66,"l":28.54,"n":274,"o":28.585,"t":"2026-10-22T13:50:00Z","v":50113,"vw":28.580291},{"c":28.63,"h":28.63,"l":28.545,"n":126,"o":28.56,"t":"2026-10-22T13:55:00Z","v":4864,"vw":28.604171},{"c":28.64,"h":28.69,"l":28.6,"n":266,"o":28.635,"t":"2026-10-22T14:00:00Z","v":13864,"vw":28.649806},{"c":28.685,"h":28.69,"l":28.6316,"n":216,"o":28.65,"t":"2026-10-22T14:05:00Z","v":13840,"vw":28.674412},{"c":28.85,"h":28.87,"l":28.685,"n":276,"o":28.685,"t":"2026-10-22T14:10:00Z","v":10964,"vw":28.74162},{"c":28.97,"h":28.975,"l":28.855,"n":340,"o":28.855,"t":"2026-10-22T14:15:00Z","v":10744,"vw":28.931662},{"c":29.035,"h":29.0493,"l":28.97,"n":425,"o":28.98,"t":"2026-10-22T14:20:00Z","v":44521,"vw":29.008377},{"c":28.995,"h":29.07,"l":28.99,"n":253,"o":29.02,"t":"2026-10-22T14:25:00Z","v":11334,"vw":29.031748},{"c":28.9,"h":28.995,"l":28.9,"n":332,"o":28.995,"t":"2026-10-22T14:30:00Z","v":13591,"vw":28.957322},{"c":28.987,"h":28.987,"l":28.88,"n":286,"o":28.91,"t":"2026-10-22T14:35:00Z","v":10263,"vw":28.93583},{"c":28.95,"h":29,"l":28.91,"n":250,"o":28.99,"t":"2026-10-22T14:40:00Z","v":12908,"vw":28.957963},{"c":29.07,"h":29.07,"l":28.98,"n":339,"o":28.98,"t":"2026-10-22T14:45:00Z","v":28787,"vw":29.015303},{"c":29.16,"h":29.185,"l":29.07,"n":386,"o":29.07,"t":"2026-10-22T14:50:00Z","v":26028,"vw":29.130115},{"c":29.155,"h":29.21,"l":29.155,"n":267,"o":29.18,"t":"2026-10-22T14:55:00Z","v":15625,"vw":29.18312},{"c":29.23,"h":29.23,"l":29.155,"n":406,"o":29.155,"t":"2026-10-22T15:00:00Z","v":20176,"vw":29.198925},{"c":29.265,"h":29.27,"l":29.21,"n":298,"o":29.235,"t":"2026-10-22T15:05:00Z","v":12079,"vw":29.238898},{"c":29.32,"h":29.3396,"l":29.28,"n":336,"o":29.28,"t":"2026-10-22T15:10:00Z","v":12269,"vw":29.317846},{"c":29.275,"h":29.31,"l":29.25,"n":229,"o":29.31,"t":"2026-10-22T15:15:00Z","v":11533,"vw":29.291077},{"c":29.335,"h":29.34,"l":29.27,"n":252,"o":29.275,"t":"2026-10-22T15:20:00Z","v":10041,"vw":29.316008},{"c":29.5,"h":29.5,"l":29.3219,"n":442,"o":29.33,"t":"2026-10-22T15:25:00Z","v":22604,"vw":29.411226},{"c":29.44,"h":29.49,"l":29.435,"n":357,"o":29.49,"t":"2026-10-22T15:30:00Z","v":21945,"vw":29.469952},{"c":29.5,"h":29.51,"l":29.4,"n":331,"o":29.44,"t":"2026-10-22T15:35:00Z","v":16325,"vw":29.471839},{"c":29.54,"h":29.575,"l":29.52,"n":546,"o":29.52,"t":"2026-10-22T15:40:00Z","v":33875,"vw":29.555048},{"c":29.61,"h":29.62,"l":29.545,"n":245,"o":29.545,"t":"2026-10-22T15:45:00Z","v":10858,"vw":29.584709},{"c":29.635,"h":29.67,"l":29.605,"n":303,"o":29.605,"t":"2026-10-22T15:50:00Z","v":11609,"vw":29.646952},{"c":29.6,"h":29.635,"l":29.6,"n":269,"o":29.635,"t":"2026-10-22T15:55:00Z","v":9114,"vw":29.610681},{"c":29.585,"h":29.6,"l":29.57,"n":422,"o":29.595,"t":"2026-10-22T16:00:00Z","v":21048,"vw":29.586573},{"c":29.57,"h":29.585,"l":29.54,"n":309,"o":29.585,"t":"2026-10-22T16:05:00Z","v":15621,"vw":29.567736},{"c":29.62,"h":29.625,"l":29.56,"n":370,"o":29.56,"t":"2026-10-22T16:10:00Z","v":16042,"vw":29.59452},{"c":29.68,"h":29.695,"l":29.63,"n":379,"o":29.63,"t":"2026-10-22T16:15:00Z","v":21115,"vw":29.67435},{"c":29.635,"h":29.73,"l":29.635,"n":625,"o":29.67,"t":"2026-10-22T16:20:00Z","v":60115,"vw":29.681042},{"c":29.71,"h":29.71,"l":29.6208,"n":378,"o":29.64,"t":"2026-10-22T16:25:00Z","v":16611,"vw":29.682493},{"c":29.67,"h":29.75,"l":29.67,"n":404,"o":29.71,"t":"2026-10-22T16:30:00Z","v":22158,"vw":29.718399},{"c":29.59,"h":29.68,"l":29.57,"n":280,"o":29.68,"t":"2026-10-22T16:35:00Z","v":10690,"vw":29.598188},{"c":29.64,"h":29.65,"l":29.57,"n":420,"o":29.57,"t":"2026-10-22T16:40:00Z","v":20154,"vw":29.62942},{"c":29.65,"h":29.66,"l":29.62,"n":427,"o":29.655,"t":"2026-10-22T16:45:00Z","v":19864,"vw":29.641131},{"c":29.68,"h":29.68,"l":29.64,"n":210,"o":29.645,"t":"2026-10-22T16:50:00Z","v":6494,"vw":29.660671},{"c":29.62,"h":29.675,"l":29.62,"n":468,"o":29.675,"t":"2026-10-22T16:55:00Z","v":22910,"vw":29.652172},{"c":29.59,"h":29.62,"l":29.59,"n":256,"o":29.62,"t":"2026-10-22T17:00:00Z","v":9365,"vw":29.611505},{"c":29.6,"h":29.62,"l":29.6,"n":192,"o":29.605,"t":"2026-10-22T17:05:00Z","v":6903,"vw":29.607147},{"c":29.58,"h":29.6,"l":29.58,"n":272,"o":29.595,"t":"2026-10-22T17:10:00Z","v":9563,"vw":29.591885},{"c":29.59,"h":29.62,"l":29.575,"n":415,"o":29.59,"t":"2026-10-22T17:15:00Z","v":19874,"vw":29.591527},{"c":29.61,"h":29.62,"l":29.595,"n":274,"o":29.595,"t":"2026-10-22T17:20:00Z","v":10555,"vw":29.604216},{"c":29.62,"h":29.64,"l":29.61,"n":178,"o":29.61,"t":"2026-10-22T17:25:00Z","v":7091,"vw":29.627811},{"c":29.6299,"h":29.645,"l":29.595,"n":729,"o":29.62,"t":"2026-10-22T17:30:00Z","v":48211,"vw":29.624736},{"c":29.57,"h":29.635,"l":29.56,"n":387,"o":29.625,"t":"2026-10-22T17:35:00Z","v":20976,"vw":29.609178},{"c":29.5857,"h":29.5857,"l":29.57,"n":144,"o":29.585,"t":"2026-10-22T17:40:00Z","v":4421,"vw":29.579934},{"c":29.595,"h":29.6,"l":29.5,"n":741,"o":29.58,"t":"2026-10-22T17:45:00Z","v":60794,"vw":29.550892},{"c":29.57,"h":29.595,"l":29.56,"n":391,"o":29.595,"t":"2026-10-22T17:50:00Z","v":21325,"vw":29.587749},{"c":29.67,"h":29.67,"l":29.565,"n":652,"o":29.565,"t":"2026-10-22T17:55:00Z","v":58930,"vw":29.606019},{"c":29.7,"h":29.735,"l":29.655,"n":681,"o":29.655,"t":"2026-10-22T18:00:00Z","v":36567,"vw":29.698259},{"c":29.69,"h":29.715,"l":29.68,"n":415,"o":29.715,"t":"2026-10-22T18:05:00Z","v":15938,"vw":29.700297},{"c":29.71,"h":29.73,"l":29.67,"n":412,"o":29.7,"t":"2026-10-22T18:10:00Z","v":23862,"vw":29.687272},{"c":29.76,"h":29.775,"l":29.715,"n":307,"o":29.715,"t":"2026-10-22T18:15:00Z","v":16931,"vw":29.745759},{"c":29.71,"h":29.75,"l":29.71,"n":272,"o":29.75,"t":"2026-10-22T18:20:00Z","v":10319,"vw":29.734378},{"c":29.76,"h":29.76,"l":29.72,"n":346,"o":29.72,"t":"2026-10-22T18:25:00Z","v":14882,"vw":29.741119},{"c":29.705,"h":29.77,"l":29.6984,"n":393,"o":29.76,"t":"2026-10-22T18:30:00Z","v":19909,"vw":29.728414},{"c":29.755,"h":29.77,"l":29.71,"n":375,"o":29.71,"t":"2026-10-22T18:35:00Z","v":25769,"vw":29.739351},{"c":29.74,"h":29.755,"l":29.725,"n":302,"o":29.755,"t":"2026-10-22T18:40:00Z","v":17018,"vw":29.739527},{"c":29.765,"h":29.79,"l":29.74,"n":430,"o":29.74,"t":"2026-10-22T18:45:00Z","v":17278,"vw":29.7628},{"c":29.76,"h":29.765,"l":29.745,"n":331,"o":29.765,"t":"2026-10-22T18:50:00Z","v":14073,"vw":29.755133},{"c":29.79,"h":29.795,"l":29.76,"n":386,"o":29.77,"t":"2026-10-22T18:55:00Z","v":17331,"vw":29.775062},{"c":29.845,"h":29.845,"l":29.77,"n":432,"o":29.8,"t":"2026-10-22T19:00:00Z","v":25713,"vw":29.804701},{"c":29.91,"h":29.9117,"l":29.85,"n":406,"o":29.85,"t":"2026-10-22T19:05:00Z","v":32616,"vw":29.885968},{"c":29.85,"h":29.92,"l":29.85,"n":452,"o":29.92,"t":"2026-10-22T19:10:00Z","v":21339,"vw":29.889731},{"c":30.05,"h":30.06,"l":29.87,"n":970,"o":29.87,"t":"2026-10-22T19:15:00Z","v":71355,"vw":29.97954},{"c":30.065,"h":30.075,"l":30.03,"n":593,"o":30.06,"t":"2026-10-22T19:20:00Z","v":30013,"vw":30.050313},{"c":30.04,"h":30.085,"l":30.02,"n":576,"o":30.07,"t":"2026-10-22T19:25:00Z","v":24187,"vw":30.051096},{"c":29.99,"h":30.04,"l":29.93,"n":627,"o":30.04,"t":"2026-10-22T19:30:00Z","v":31001,"vw":29.984504},{"c":29.985,"h":30,"l":29.92,"n":637,"o":29.99,"t":"2026-10-22T19:35:00Z","v":35638,"vw":29.95686},{"c":30,"h":30.01,"l":29.975,"n":694,"o":29.985,"t":"2026-10-22T19:40:00Z","v":28637,"vw":29.992879},{"c":30.04,"h":30.04,"l":29.97,"n":1094,"o":30,"t":"2026-10-22T19:45:00Z","v":56592,"vw":30.007299},{"c":30.16,"h":30.165,"l":30.05,"n":1393,"o":30.05,"t":"2026-10-22T19:50:00Z","v":79585,"vw":30.132356},{"c":30.16,"h":30.2,"l":30.06,"n":4181,"o":30.16,"t":"2026-10-22T19:55:00Z","v":324508,"vw":30.15715},{"c":30.18,"h":30.18,"l":30.18,"n":59,"o":30.18,"t":"2026-10-22T20:00:00Z","v":486823,"vw":30.18},{"c":30.16,"h":30.16,"l":30.16,"n":1,"o":30.16,"t":"2026-10-22T20:15:00Z","v":100,"vw":30.16},{"c":29.96,"h":29.96,"l":29.96,"n":7,"o":29.96,"t":"2026-10-22T21:25:00Z","v":400,"vw":29.96}],"history":[{"c":48.36,"h":48.93,"l":48.22,"n":17612,"o":48.76,"t":"2024-10-21T04:00:00Z","v":1266449,"vw":48.433935},{"c":48.72,"h":48.735,"l":47.9639,"n":16846,"o":48.37,"t":"2024-10-22T04:00:00Z","v":997359,"vw":48.508236},{"c":48.79,"h":48.83,"l":48.12,"n":19604,"o":48.38,"t":"2024-10-23T04:00:00Z","v":1390459,"vw":48.616717},{"c":48.98,"h":49.03,"l":48.6,"n":17879,"o":48.89,"t":"2024-10-24T04:00:00Z","v":1173381,"vw":48.893612},{"c":48.37,"h":49.17,"l":48.16,"n":19169,"o":48.98,"t":"2024-10-25T04:00:00Z","v":1402613,"vw":48.469264},{"c":48.35,"h":48.97,"l":48.2,"n":17348,"o":48.69,"t":"2024-10-28T04:00:00Z","v":1512243,"vw":48.460942},{"c":46.73,"h":48.395,"l":46.42,"n":27183,"o":48.24,"t":"2024-10-29T04:00:00Z","v":2169066,"vw":47.075551},{"c":45.44,"h":47.16,"l":45.35,"n":34301,"o":46.71,"t":"2024-10-30T04:00:00Z","v":2751254,"vw":45.757479},{"c":44.03,"h":45.62,"l":44,"n":35175,"o":45.45,"t":"2024-10-31T04:00:00Z","v":3495018,"vw":44.302806},{"c":43.59,"h":44.7,"l":43.57,"n":27181,"o":44.62,"t":"2024-11-01T04:00:00Z","v":2095732,"vw":43.880418},{"c":43.79,"h":44.48,"l":43.46,"n":29588,"o":43.94,"t":"2024-11-04T05:00:00Z","v":2374035,"vw":43.787279},{"c":43.74,"h":43.81,"l":43.23,"n":23141,"o":43.51,"t":"2024-11-05T05:00:00Z","v":1414976,"vw":43.62138},{"c":41.65,"h":43.68,"l":40.93,"n":50438,"o":43.56,"t":"2024-11-06T05:00:00Z","v":4131786,"vw":41.669451},{"c":41.69,"h":42.37,"l":41.56,"n":30387,"o":41.96,"t":"2024-11-07T05:00:00Z","v":2034407,"vw":41.838213},{"c":40.77,"h":41.73,"l":40.67,"n":27494,"o":41.6,"t":"2024-11-08T05:00:00Z","v":1966351,"vw":40.955457},{"c":40.98,"h":41.47,"l":40.77,"n":36833,"o":40.77,"t":"2024-11-11T05:00:00Z","v":3349590,"vw":41.033176},{"c":40.66,"h":41.1,"l":40.33,"n":26346,"o":40.84,"t":"2024-11-12T05:00:00Z","v":2244430,"vw":40.597549},{"c":40.53,"h":40.58,"l":40.075,"n":24814,"o":40.38,"t":"2024-11-13T05:00:00Z","v":2043646,"vw":40.402849},{"c":41,"h":41.2,"l":40.38,"n":31176,"o":40.58,"t":"2024-11-14T05:00:00Z","v":2336108,"vw":40.924927},{"c":40.8,"h":41.46,"l":40.595,"n":33366,"o":40.95,"t":"2024-11-15T05:00:00Z","v":2387894,"vw":40.864752},{"c":40.41,"h":41.0475,"l":40.36,"n":21788,"o":40.64,"t":"2024-11-18T05:00:00Z","v":1462700,"vw":40.50986},{"c":40.22,"h":40.48,"l":39.98,"n":22698,"o":40.08,"t":"2024-11-19T05:00:00Z","v":1945468,"vw":40.21078},{"c":40.3,"h":40.41,"l":39.95,"n":20304,"o":40.02,"t":"2024-11-20T05:00:00Z","v":1576190,"vw":40.246245},{"c":40.69,"h":40.971,"l":40.25,"n":23800,"o":40.7,"t":"2024-11-21T05:00:00Z","v":1858347,"vw":40.710179},{"c":41.37,"h":41.86,"l":40.98,"n":31518,"o":41.23,"t":"2024-11-22T05:00:00Z","v":2858778,"vw":41.400635},{"c":42.57,"h":43.65,"l":41.98,"n":37303,"o":41.98,"t":"2024-11-25T05:00:00Z","v":3651474,"vw":42.718314},{"c":41.37,"h":42.4,"l":40.95,"n":26820,"o":42.4,"t":"2024-11-26T05:00:00Z","v":2499518,"vw":41.388917},{"c":41.7,"h":42.21,"l":41.37,"n":27469,"o":41.58,"t":"2024-11-27T05:00:00Z","v":2266387,"vw":41.806782},{"c":42.08,"h":42.12,"l":41.59,"n":12626,"o":41.79,"t":"2024-11-29T05:00:00Z","v":1149054,"vw":42.019559},{"c":42.18,"h":42.39,"l":41.44,"n":24212,"o":42,"t":"2024-12-02T05:00:00Z","v":2289530,"vw":42.123596},{"c":41.39,"h":42.18,"l":41.335,"n":25817,"o":42.18,"t":"2024-12-03T05:00:00Z","v":2170492,"vw":41.519203},{"c":41,"h":41.39,"l":40.52,"n":29121,"o":40.8,"t":"2024-12-04T05:00:00Z","v":3124126,"vw":41.02544},{"c":45.38,"h":46.22,"l":44.05,"n":60369,"o":45.54,"t":"2024-12-05T05:00:00Z","v":6334430,"vw":45.270556},{"c":44.41,"h":45.41,"l":44.13,"n":37063,"o":45.14,"t":"2024-12-06T05:00:00Z","v":3632739,"vw":44.58582},{"c":45.22,"h":45.6,"l":43.98,"n":42399,"o":44.18,"t":"2024-12-09T05:00:00Z","v":3534103,"vw":45.220031},{"c":45.18,"h":45.31,"l":44.5,"n":35627,"o":45.24,"t":"2024-12-10T05:00:00Z","v":3917733,"vw":45.054573},{"c":44.98,"h":45.83,"l":44.83,"n":30677,"o":45.26,"t":"2024-12-11T05:00:00Z","v":2922904,"vw":45.180538},{"c":44.96,"h":45.49,"l":44.7,"n":21574,"o":45.24,"t":"2024-12-12T05:00:00Z","v":2395717,"vw":44.987118},{"c":44.98,"h":45.26,"l":44.4,"n":18238,"o":44.75,"t":"2024-12-13T05:00:00Z","v":1232933,"vw":44.986945},{"c":43.7,"h":44.94,"l":43.69,"n":26621,"o":44.4,"t":"2024-12-16T05:00:00Z","v":3742401,"vw":43.923872},{"c":42.74,"h":43.63,"l":42.62,"n":30540,"o":43.19,"t":"2024-12-17T05:00:00Z","v":2457502,"vw":42.882147},{"c":41.28,"h":42.68,"l":41.25,"n":26305,"o":42.37,"t":"2024-12-18T05:00:00Z","v":2012052,"vw":41.646467},{"c":41.36,"h":41.89,"l":41.25,"n":27535,"o":41.54,"t":"2024-12-19T05:00:00Z","v":2478789,"vw":41.478929},{"c":41.28,"h":41.68,"l":40.92,"n":25136,"o":41.24,"t":"2024-12-20T05:00:00Z","v":5400364,"vw":41.320652},{"c":40.16,"h":41.61,"l":39.62,"n":30081,"o":41.28,"t":"2024-12-23T05:00:00Z","v":2657948,"vw":40.17223},{"c":39.88,"h":40.39,"l":39.45,"n":14921,"o":40.2,"t":"2024-12-24T05:00:00Z","v":1405551,"vw":39.799235},{"c":39.49,"h":39.922,"l":39.34,"n":21022,"o":39.74,"t":"2024-12-26T05:00:00Z","v":1975308,"vw":39.524016},{"c":38.82,"h":39.7,"l":38.73,"n":28105,"o":39.35,"t":"2024-12-27T05:00:00Z","v":2235863,"vw":38.949617},{"c":37.72,"h":38.74,"l":37.71,"n":32679,"o":38.65,"t":"2024-12-30T05:00:00Z","v":3479219,"vw":37.934601},{"c":37.98,"h":38.265,"l":37.745,"n":27798,"o":38,"t":"2024-12-31T05:00:00Z","v":2363156,"vw":37.940199},{"c":37.18,"h":38.69,"l":37.1,"n":27912,"o":38.13,"t":"2025-01-02T05:00:00Z","v":2506981,"vw":37.408168},{"c":36.25,"h":37,"l":35.55,"n":39250,"o":36.57,"t":"2025-01-03T05:00:00Z","v":3211988,"vw":36.461635},{"c":36.84,"h":38.15,"l":36.36,"n":47037,"o":36.36,"t":"2025-01-06T05:00:00Z","v":5111843,"vw":37.224111},{"c":36.23,"h":37.22,"l":36.1,"n":32109,"o":37.19,"t":"2025-01-07T05:00:00Z","v":2941765,"vw":36.366358},{"c":35.99,"h":36.5917,"l":35.96,"n":23590,"o":36.09,"t":"2025-01-08T05:00:00Z","v":2278640,"vw":36.088803},{"c":33.86,"h":35.28,"l":33.5,"n":44271,"o":35.12,"t":"2025-01-10T05:00:00Z","v":4017705,"vw":33.971397},{"c":34.47,"h":34.97,"l":33.7,"n":42769,"o":33.87,"t":"2025-01-13T05:00:00Z","v":4818781,"vw":34.489601},{"c":34.44,"h":35.05,"l":34.18,"n":32675,"o":34.69,"t":"2025-01-14T05:00:00Z","v":2747738,"vw":34.455375},{"c":33.69,"h":35.28,"l":33.67,"n":24716,"o":35.05,"t":"2025-01-15T05:00:00Z","v":2464106,"vw":33.958895},{"c":34.08,"h":34.11,"l":33.4,"n":26807,"o":33.7,"t":"2025-01-16T05:00:00Z","v":2330593,"vw":33.878069},{"c":34.29,"h":34.681,"l":34.17,"n":28394,"o":34.37,"t":"2025-01-17T05:00:00Z","v":2835661,"vw":34.372316},{"c":33.8,"h":34.47,"l":33.65,"n":29816,"o":34.2,"t":"2025-01-21T05:00:00Z","v":3502037,"vw":33.868933},{"c":33.03,"h":33.76,"l":32.82,"n":29776,"o":33.53,"t":"2025-01-22T05:00:00Z","v":3118579,"vw":33.09494},{"c":33.15,"h":33.34,"l":32.75,"n":22887,"o":33.12,"t":"2025-01-23T05:00:00Z","v":2022232,"vw":33.097775},{"c":33.92,"h":33.935,"l":33.205,"n":23217,"o":33.37,"t":"2025-01-24T05:00:00Z","v":3042960,"vw":33.810939},{"c":34.49,"h":34.86,"l":33.51,"n":37744,"o":34.39,"t":"2025-01-27T05:00:00Z","v":3653942,"vw":34.376315},{"c":33.06,"h":34.77,"l":33.015,"n":29543,"o":34.37,"t":"2025-01-28T05:00:00Z","v":2991352,"vw":33.391907},{"c":32.62,"h":33.16,"l":32.495,"n":30010,"o":33.13,"t":"2025-01-29T05:00:00Z","v":2877888,"vw":32.685079},{"c":33.2,"h":33.49,"l":32.62,"n":26351,"o":33,"t":"2025-01-30T05:00:00Z","v":2720302,"vw":33.133182},{"c":33.01,"h":33.5,"l":32.8,"n":28365,"o":32.86,"t":"2025-01-31T05:00:00Z","v":6815181,"vw":33.056869},{"c":31.91,"h":32.465,"l":31.2,"n":36411,"o":31.89,"t":"2025-02-03T05:00:00Z","v":3715189,"vw":31.955808},{"c":31.68,"h":32.47,"l":31.58,"n":31040,"o":32.17,"t":"2025-02-04T05:00:00Z","v":3099873,"vw":31.851284},{"c":31.1,"h":31.71,"l":30.97,"n":32538,"o":31.5,"t":"2025-02-05T05:00:00Z","v":2964385,"vw":31.181603},{"c":31.26,"h":31.65,"l":31.04,"n":26313,"o":31.59,"t":"2025-02-06T05:00:00Z","v":2466175,"vw":31.251294},{"c":30.84,"h":31.54,"l":30.62,"n":24510,"o":31.35,"t":"2025-02-07T05:00:00Z","v":2059236,"vw":30.884074},{"c":31.17,"h":31.56,"l":30.89,"n":33541,"o":30.89,"t":"2025-02-10T05:00:00Z","v":2989440,"vw":31.28007},{"c":31.36,"h":31.43,"l":30.81,"n":30541,"o":31.15,"t":"2025-02-11T05:00:00Z","v":3396594,"vw":31.273922},{"c":30.65,"h":31.44,"l":30.48,"n":29072,"o":31.18,"t":"2025-02-12T05:00:00Z","v":2573089,"vw":30.780779},{"c":31.36,"h":31.385,"l":30.76,"n":29549,"o":31.05,"t":"2025-02-13T05:00:00Z","v":3048867,"vw":31.229833},{"c":31.15,"h":32.03,"l":31.04,"n":25492,"o":31.59,"t":"2025-02-14T05:00:00Z","v":2474640,"vw":31.254775},{"c":30.92,"h":31.66,"l":30.78,"n":35736,"o":31.15,"t":"2025-02-18T05:00:00Z","v":3339065,"vw":30.999344},{"c":31,"h":31.07,"l":30.65,"n":32453,"o":30.97,"t":"2025-02-19T05:00:00Z","v":3220654,"vw":30.888972},{"c":30.98,"h":31.22,"l":30.64,"n":31880,"o":30.88,"t":"2025-02-20T05:00:00Z","v":3562643,"vw":30.922166},{"c":32.06,"h":32.3266,"l":30.99,"n":38700,"o":31.3,"t":"2025-02-21T05:00:00Z","v":5271547,"vw":31.765484},{"c":32.82,"h":33.527,"l":31.94,"n":40039,"o":31.94,"t":"2025-02-24T05:00:00Z","v":3760385,"vw":32.926363},{"c":33.23,"h":33.57,"l":32.87,"n":31419,"o":33,"t":"2025-02-25T05:00:00Z","v":2639981,"vw":33.186632},{"c":32.96,"h":33.13,"l":32.66,"n":41460,"o":33,"t":"2025-02-26T05:00:00Z","v":4442286,"vw":32.921391},{"c":33.07,"h":33.125,"l":32.43,"n":39648,"o":32.7,"t":"2025-02-27T05:00:00Z","v":3474175,"vw":32.969216},{"c":33.11,"h":33.48,"l":32.92,"n":34401,"o":33.07,"t":"2025-02-28T05:00:00Z","v":3904221,"vw":33.106713},{"c":33.04,"h":33.49,"l":32.51,"n":39886,"o":32.95,"t":"2025-03-03T05:00:00Z","v":3362796,"vw":33.145888},{"c":32.69,"h":33.52,"l":32.65,"n":55243,"o":33.09,"t":"2025-03-04T05:00:00Z","v":4740930,"vw":32.94964},{"c":35.99,"h":36.1803,"l":34.73,"n":58214,"o":35.3,"t":"2025-03-05T05:00:00Z","v":6143110,"vw":35.707411},{"c":35.78,"h":35.89,"l":34.27,"n":52847,"o":34.65,"t":"2025-03-06T05:00:00Z","v":4589147,"vw":35.204268},{"c":36.93,"h":37.32,"l":35.42,"n":53404,"o":35.65,"t":"2025-03-07T05:00:00Z","v":5473060,"vw":36.674323},{"c":37.96,"h":38.85,"l":37,"n":63585,"o":37.14,"t":"2025-03-10T04:00:00Z","v":5453134,"vw":38.069295},{"c":36.03,"h":37.96,"l":35.61,"n":41137,"o":37.94,"t":"2025-03-11T04:00:00Z","v":3592052,"vw":36.147983},{"c":34.2,"h":35.355,"l":33.33,"n":54299,"o":35.24,"t":"2025-03-12T04:00:00Z","v":4242079,"vw":34.025336},{"c":34.75,"h":35.02,"l":34.27,"n":40894,"o":34.27,"t":"2025-03-13T04:00:00Z","v":3162695,"vw":34.746902},{"c":34.79,"h":35.2,"l":34.68,"n":32092,"o":35.07,"t":"2025-03-14T04:00:00Z","v":2878878,"vw":34.903497},{"c":35.77,"h":36.22,"l":35.01,"n":33392,"o":35.09,"t":"2025-03-17T04:00:00Z","v":2771708,"vw":35.774527},{"c":35.29,"h":35.76,"l":35.17,"n":26462,"o":35.68,"t":"2025-03-18T04:00:00Z","v":2582265,"vw":35.390976},{"c":34.86,"h":35.33,"l":34.625,"n":27488,"o":35.05,"t":"2025-03-19T04:00:00Z","v":2320566,"vw":34.90887},{"c":34.92,"h":35.34,"l":34.82,"n":25630,"o":35.08,"t":"2025-03-20T04:00:00Z","v":2188045,"vw":35.009105},{"c":34.65,"h":35.31,"l":34.58,"n":33143,"o":34.71,"t":"2025-03-21T04:00:00Z","v":8046096,"vw":34.688947},{"c":33.84,"h":34.68,"l":33.59,"n":32501,"o":34.17,"t":"2025-03-24T04:00:00Z","v":2845047,"vw":33.886887},{"c":33.7,"h":34.19,"l":33.645,"n":33643,"o":33.96,"t":"2025-03-25T04:00:00Z","v":2746846,"vw":33.8304},{"c":34.18,"h":34.36,"l":33.56,"n":29344,"o":33.56,"t":"2025-03-26T04:00:00Z","v":2486254,"vw":34.044207},{"c":34.49,"h":34.85,"l":34.06,"n":24760,"o":34.13,"t":"2025-03-27T04:00:00Z","v":1770969,"vw":34.452081},{"c":34.42,"h":35.02,"l":34.13,"n":27698,"o":34.59,"t":"2025-03-28T04:00:00Z","v":2084653,"vw":34.519344},{"c":33.94,"h":34.73,"l":33.895,"n":39728,"o":34.4,"t":"2025-03-31T04:00:00Z","v":3646671,"vw":34.141402},{"c":33.5,"h":34.15,"l":33.1,"n":39910,"o":33.89,"t":"2025-04-01T04:00:00Z","v":3616035,"vw":33.481766},{"c":34.51,"h":34.84,"l":33.14,"n":32378,"o":33.53,"t":"2025-04-02T04:00:00Z","v":2921591,"vw":34.348514},{"c":32.91,"h":34.94,"l":32.73,"n":48689,"o":34.68,"t":"2025-04-03T04:00:00Z","v":4663826,"vw":33.197589},{"c":32.02,"h":32.73,"l":31.73,"n":43229,"o":32.7,"t":"2025-04-04T04:00:00Z","v":4058029,"vw":32.142822},{"c":32.76,"h":34.54,"l":31.44,"n":73046,"o":31.71,"t":"2025-04-07T04:00:00Z","v":8127596,"vw":32.90032},{"c":31.46,"h":33.38,"l":30.925,"n":45122,"o":33.38,"t":"2025-04-08T04:00:00Z","v":3958845,"vw":31.969024},{"c":34.12,"h":34.46,"l":31.21,"n":42110,"o":31.3,"t":"2025-04-09T04:00:00Z","v":4120427,"vw":33.544923},{"c":33.64,"h":34.075,"l":32.7,"n":39254,"o":33.81,"t":"2025-04-10T04:00:00Z","v":3200714,"vw":33.509019},{"c":34.31,"h":34.44,"l":33.13,"n":26573,"o":33.64,"t":"2025-04-11T04:00:00Z","v":2237514,"vw":34.043141},{"c":34.45,"h":34.84,"l":34.07,"n":24745,"o":34.37,"t":"2025-04-14T04:00:00Z","v":1892675,"vw":34.437363},{"c":33.44,"h":34.245,"l":33.31,"n":25945,"o":34.19,"t":"2025-04-15T04:00:00Z","v":1856497,"vw":33.526278},{"c":33.02,"h":33.73,"l":32.86,"n":24139,"o":33.54,"t":"2025-04-16T04:00:00Z","v":1747133,"vw":33.224882},{"c":33.79,"h":33.87,"l":33.08,"n":20899,"o":33.28,"t":"2025-04-17T04:00:00Z","v":1796772,"vw":33.686172},{"c":34.19,"h":34.27,"l":33.03,"n":29756,"o":33.41,"t":"2025-04-21T04:00:00Z","v":2462512,"vw":33.9207},{"c":34.71,"h":34.96,"l":34.385,"n":27058,"o":34.48,"t":"2025-04-22T04:00:00Z","v":2061064,"vw":34.719753},{"c":34.58,"h":35.35,"l":34.16,"n":26819,"o":35,"t":"2025-04-23T04:00:00Z","v":1654326,"vw":34.672298},{"c":34.61,"h":34.845,"l":34.13,"n":23947,"o":34.53,"t":"2025-04-24T04:00:00Z","v":1718580,"vw":34.638018},{"c":33.96,"h":34.66,"l":33.51,"n":27045,"o":34.42,"t":"2025-04-25T04:00:00Z","v":2031405,"vw":33.930642},{"c":34.11,"h":34.63,"l":33.785,"n":32938,"o":34.03,"t":"2025-04-28T04:00:00Z","v":2465752,"vw":34.140903},{"c":34.34,"h":34.39,"l":33.68,"n":22062,"o":33.85,"t":"2025-04-29T04:00:00Z","v":1570107,"vw":34.240764},{"c":34.84,"h":34.85,"l":34.15,"n":22540,"o":34.44,"t":"2025-04-30T04:00:00Z","v":2657340,"vw":34.748112},{"c":34.16,"h":34.74,"l":34.03,"n":29096,"o":34.74,"t":"2025-05-01T04:00:00Z","v":2097282,"vw":34.234645},{"c":34.5,"h":34.89,"l":34.34,"n":21483,"o":34.53,"t":"2025-05-02T04:00:00Z","v":1553595,"vw":34.548726},{"c":34.4,"h":34.81,"l":34.23,"n":25020,"o":34.4,"t":"2025-05-05T04:00:00Z","v":1617559,"vw":34.514256},{"c":34.4,"h":34.7799,"l":34.185,"n":25643,"o":34.34,"t":"2025-05-06T04:00:00Z","v":2207473,"vw":34.397008},{"c":34.46,"h":34.58,"l":33.915,"n":21563,"o":34.46,"t":"2025-05-07T04:00:00Z","v":1682643,"vw":34.354525},{"c":34.77,"h":35.16,"l":34.33,"n":27367,"o":34.39,"t":"2025-05-08T04:00:00Z","v":2030325,"vw":34.80455},{"c":34.66,"h":34.98,"l":34.49,"n":26589,"o":34.55,"t":"2025-05-09T04:00:00Z","v":2530035,"vw":34.745788},{"c":35.28,"h":35.903,"l":34.82,"n":31601,"o":35.25,"t":"2025-05-12T04:00:00Z","v":2341761,"vw":35.236596},{"c":34.94,"h":35.545,"l":34.89,"n":35731,"o":35.25,"t":"2025-05-13T04:00:00Z","v":2951788,"vw":35.107179},{"c":34.83,"h":34.99,"l":34.34,"n":37093,"o":34.8,"t":"2025-05-14T04:00:00Z","v":3304813,"vw":34.753421},{"c":35.58,"h":35.72,"l":34.6,"n":23734,"o":34.76,"t":"2025-05-15T04:00:00Z","v":1771159,"vw":35.50239},{"c":36.09,"h":36.145,"l":35.58,"n":25125,"o":35.71,"t":"2025-05-16T04:00:00Z","v":2036184,"vw":35.98312},{"c":35.65,"h":36.18,"l":35.36,"n":28323,"o":35.77,"t":"2025-05-19T04:00:00Z","v":2421233,"vw":35.66327},{"c":35.38,"h":36.105,"l":35.31,"n":24195,"o":35.69,"t":"2025-05-20T04:00:00Z","v":1865424,"vw":35.537489},{"c":34.71,"h":35.44,"l":34.69,"n":27306,"o":35.42,"t":"2025-05-21T04:00:00Z","v":2129341,"vw":34.912748},{"c":34.23,"h":34.5985,"l":34.06,"n":21618,"o":34.53,"t":"2025-05-22T04:00:00Z","v":1740745,"vw":34.294463},{"c":33.94,"h":34.14,"l":33.53,"n":20034,"o":33.88,"t":"2025-05-23T04:00:00Z","v":1777109,"vw":33.949849},{"c":34.56,"h":34.65,"l":34.03,"n":29263,"o":34.26,"t":"2025-05-27T04:00:00Z","v":2172757,"vw":34.480485},{"c":33.86,"h":34.66,"l":33.81,"n":32194,"o":34.42,"t":"2025-05-28T04:00:00Z","v":2424330,"vw":34.053684},{"c":34.09,"h":34.44,"l":33.67,"n":33722,"o":34.15,"t":"2025-05-29T04:00:00Z","v":3105351,"vw":34.021002},{"c":33.34,"h":34.1319,"l":33.32,"n":32722,"o":33.97,"t":"2025-05-30T04:00:00Z","v":4182082,"vw":33.521198},{"c":33.2,"h":33.22,"l":32.54,"n":40051,"o":33.11,"t":"2025-06-02T04:00:00Z","v":4161648,"vw":33.057956},{"c":33.21,"h":33.415,"l":32.54,"n":39642,"o":32.87,"t":"2025-06-03T04:00:00Z","v":3616381,"vw":33.230338},{"c":33.2,"h":33.495,"l":32.995,"n":60050,"o":33.28,"t":"2025-06-04T04:00:00Z","v":7199659,"vw":33.247796},{"c":27.25,"h":28.4,"l":27.03,"n":164875,"o":27.49,"t":"2025-06-05T04:00:00Z","v":21221372,"vw":27.609364},{"c":28.11,"h":28.28,"l":27.59,"n":97257,"o":27.59,"t":"2025-06-06T04:00:00Z","v":12389323,"vw":28.032896},{"c":27.66,"h":28.32,"l":26.93,"n":75482,"o":28.18,"t":"2025-06-09T04:00:00Z","v":9355236,"vw":27.492855},{"c":27.77,"h":28.6,"l":27.62,"n":53331,"o":27.89,"t":"2025-06-10T04:00:00Z","v":6378626,"vw":28.077133},{"c":27.5,"h":27.99,"l":27.43,"n":53006,"o":27.76,"t":"2025-06-11T04:00:00Z","v":7659450,"vw":27.631119},{"c":27.29,"h":27.419,"l":26.72,"n":62130,"o":27.22,"t":"2025-06-12T04:00:00Z","v":8341127,"vw":27.115593},{"c":26.44,"h":27.16,"l":26.325,"n":61644,"o":27.105,"t":"2025-06-13T04:00:00Z","v":7013296,"vw":26.649976},{"c":25.92,"h":26.84,"l":25.56,"n":85924,"o":26.75,"t":"2025-06-16T04:00:00Z","v":9775425,"vw":25.938829},{"c":25.81,"h":26.16,"l":25.53,"n":54580,"o":25.9,"t":"2025-06-17T04:00:00Z","v":6687812,"vw":25.811889},{"c":25.65,"h":26.18,"l":25.58,"n":49244,"o":25.72,"t":"2025-06-18T04:00:00Z","v":6797157,"vw":25.829703},{"c":25.68,"h":26.23,"l":25.63,"n":58903,"o":25.75,"t":"2025-06-20T04:00:00Z","v":15733536,"vw":25.731102},{"c":26.48,"h":26.64,"l":25.6101,"n":54221,"o":25.86,"t":"2025-06-23T04:00:00Z","v":7651783,"vw":26.267456},{"c":26.29,"h":26.68,"l":26.27,"n":35173,"o":26.57,"t":"2025-06-24T04:00:00Z","v":4771526,"vw":26.380702},{"c":26.06,"h":26.2898,"l":25.8,"n":32091,"o":26.04,"t":"2025-06-25T04:00:00Z","v":3686169,"vw":26.045648},{"c":26.19,"h":26.34,"l":25.98,"n":38211,"o":26.05,"t":"2025-06-26T04:00:00Z","v":5787274,"vw":26.136351},{"c":26.46,"h":26.57,"l":26.15,"n":34597,"o":26.38,"t":"2025-06-27T04:00:00Z","v":5011058,"vw":26.408648},{"c":26.91,"h":27.03,"l":26.41,"n":40121,"o":26.5,"t":"2025-06-30T04:00:00Z","v":4130144,"vw":26.886847},{"c":27.85,"h":28.075,"l":26.75,"n":50271,"o":26.91,"t":"2025-07-01T04:00:00Z","v":5433393,"vw":27.645731},{"c":28.71,"h":28.96,"l":27.98,"n":40185,"o":28.15,"t":"2025-07-02T04:00:00Z","v":4018752,"vw":28.610401},{"c":28.27,"h":28.7,"l":28.27,"n":22575,"o":28.66,"t":"2025-07-03T04:00:00Z","v":2183461,"vw":28.423413},{"c":27.78,"h":28.17,"l":27.6,"n":42666,"o":28.07,"t":"2025-07-07T04:00:00Z","v":5544547,"vw":27.852711},{"c":28.47,"h":28.61,"l":27.625,"n":42488,"o":27.71,"t":"2025-07-08T04:00:00Z","v":4487389,"vw":28.313197},{"c":28.32,"h":28.74,"l":27.83,"n":40732,"o":28.56,"t":"2025-07-09T04:00:00Z","v":4432774,"vw":28.24529},{"c":29.09,"h":29.61,"l":28.29,"n":52494,"o":28.44,"t":"2025-07-10T04:00:00Z","v":4655013,"vw":29.240247},{"c":29.01,"h":29.27,"l":28.48,"n":29138,"o":28.67,"t":"2025-07-11T04:00:00Z","v":2947414,"vw":28.846761},{"c":28.22,"h":29.05,"l":28.13,"n":40904,"o":29.01,"t":"2025-07-14T04:00:00Z","v":5178817,"vw":28.360396},{"c":27.49,"h":28.35,"l":27.47,"n":41426,"o":28.35,"t":"2025-07-15T04:00:00Z","v":4232447,"vw":27.713837},{"c":27.67,"h":27.91,"l":27.2,"n":41820,"o":27.58,"t":"2025-07-16T04:00:00Z","v":4830798,"vw":27.635044},{"c":29.04,"h":29.16,"l":27.68,"n":48394,"o":27.68,"t":"2025-07-17T04:00:00Z","v":4767120,"vw":28.596182},{"c":28.92,"h":29.37,"l":28.69,"n":33242,"o":29.24,"t":"2025-07-18T04:00:00Z","v":3807708,"vw":28.935641},{"c":28.35,"h":29.2187,"l":28.29,"n":35265,"o":29.08,"t":"2025-07-21T04:00:00Z","v":3098187,"vw":28.631922},{"c":30.19,"h":30.22,"l":28.4226,"n":56669,"o":28.57,"t":"2025-07-22T04:00:00Z","v":5425520,"vw":29.903958},{"c":30.9,"h":31.147,"l":29.93,"n":50851,"o":30.29,"t":"2025-07-23T04:00:00Z","v":5841030,"vw":30.831513},{"c":31.15,"h":31.33,"l":30.59,"n":40875,"o":30.73,"t":"2025-07-24T04:00:00Z","v":3417756,"vw":31.085343},{"c":30.96,"h":31.23,"l":30.53,"n":33973,"o":31.23,"t":"2025-07-25T04:00:00Z","v":2647805,"vw":30.889808},{"c":30.32,"h":30.855,"l":30.22,"n":33888,"o":30.65,"t":"2025-07-28T04:00:00Z","v":3120978,"vw":30.380445},{"c":30.34,"h":30.38,"l":30.02,"n":34426,"o":30.33,"t":"2025-07-29T04:00:00Z","v":2586993,"vw":30.246997},{"c":29.38,"h":30.305,"l":29.15,"n":33180,"o":30.15,"t":"2025-07-30T04:00:00Z","v":2554774,"vw":29.627267},{"c":28.85,"h":28.93,"l":28.43,"n":45556,"o":28.56,"t":"2025-07-31T04:00:00Z","v":5935647,"vw":28.776944},{"c":28.75,"h":29.15,"l":28.235,"n":44100,"o":29.1,"t":"2025-08-01T04:00:00Z","v":3717737,"vw":28.635404},{"c":29.65,"h":29.735,"l":28.7,"n":35300,"o":28.77,"t":"2025-08-04T04:00:00Z","v":3117668,"vw":29.487541},{"c":30.34,"h":30.6,"l":29.655,"n":32703,"o":29.74,"t":"2025-08-05T04:00:00Z","v":2575222,"vw":30.300555},{"c":30.51,"h":30.85,"l":30.22,"n":37447,"o":30.54,"t":"2025-08-06T04:00:00Z","v":3336411,"vw":30.629354},{"c":30.99,"h":31.12,"l":30.58,"n":31295,"o":30.8,"t":"2025-08-07T04:00:00Z","v":2819482,"vw":30.938553},{"c":30.79,"h":30.89,"l":30.18,"n":34595,"o":30.45,"t":"2025-08-08T04:00:00Z","v":2939080,"vw":30.734886},{"c":30.75,"h":31.28,"l":30.7,"n":34672,"o":30.77,"t":"2025-08-11T04:00:00Z","v":2526900,"vw":30.852946},{"c":30.53,"h":31.055,"l":30.0792,"n":37001,"o":30.87,"t":"2025-08-12T04:00:00Z","v":3213828,"vw":30.613737},{"c":30.85,"h":30.98,"l":30.12,"n":38578,"o":30.6,"t":"2025-08-13T04:00:00Z","v":3109963,"vw":30.699618},{"c":30.18,"h":30.605,"l":30.0357,"n":28638,"o":30.43,"t":"2025-08-14T04:00:00Z","v":2019946,"vw":30.201436},{"c":30.43,"h":30.45,"l":29.68,"n":36915,"o":30.33,"t":"2025-08-15T04:00:00Z","v":3504687,"vw":30.259537},{"c":30.5,"h":30.97,"l":30.335,"n":35749,"o":30.37,"t":"2025-08-18T04:00:00Z","v":3131400,"vw":30.60251},{"c":30.58,"h":31.28,"l":30.32,"n":47040,"o":30.94,"t":"2025-08-19T04:00:00Z","v":3451434,"vw":30.633691},{"c":30.43,"h":31.055,"l":30.25,"n":35861,"o":30.61,"t":"2025-08-20T04:00:00Z","v":2897014,"vw":30.479156},{"c":30.46,"h":30.46,"l":30,"n":41207,"o":30.32,"t":"2025-08-21T04:00:00Z","v":3988900,"vw":30.370696},{"c":31.26,"h":31.27,"l":30.565,"n":30647,"o":30.59,"t":"2025-08-22T04:00:00Z","v":2849361,"vw":31.15239},{"c":31.04,"h":31.05,"l":30.65,"n":40815,"o":30.82,"t":"2025-08-25T04:00:00Z","v":3236898,"vw":30.943584},{"c":29.85,"h":30.86,"l":29.44,"n":50359,"o":30.715,"t":"2025-08-26T04:00:00Z","v":4504638,"vw":29.883639},{"c":30.45,"h":30.45,"l":29.56,"n":48878,"o":29.72,"t":"2025-08-27T04:00:00Z","v":4117768,"vw":30.163203},{"c":28.97,"h":31.61,"l":28.68,"n":66017,"o":31.52,"t":"2025-08-28T04:00:00Z","v":6616518,"vw":29.251897},{"c":29.94,"h":30.005,"l":28.95,"n":58622,"o":29.11,"t":"2025-08-29T04:00:00Z","v":5361338,"vw":29.697573},{"c":29.14,"h":29.74,"l":28.78,"n":49303,"o":29.58,"t":"2025-09-02T04:00:00Z","v":3448740,"vw":29.16026},{"c":28.2,"h":28.955,"l":28.06,"n":41847,"o":28.72,"t":"2025-09-03T04:00:00Z","v":3453836,"vw":28.339008},{"c":28.2,"h":28.57,"l":27.91,"n":41883,"o":28.49,"t":"2025-09-04T04:00:00Z","v":3411933,"vw":28.178695},{"c":28.91,"h":28.985,"l":27.95,"n":36616,"o":28.135,"t":"2025-09-05T04:00:00Z","v":3045952,"vw":28.773962},{"c":27.59,"h":28.7,"l":27.4,"n":51393,"o":28.56,"t":"2025-09-08T04:00:00Z","v":3764385,"vw":27.672313},{"c":27.46,"h":28.14,"l":27.45,"n":37685,"o":27.51,"t":"2025-09-09T04:00:00Z","v":2921258,"vw":27.628955},{"c":27.27,"h":27.51,"l":27.19,"n":35440,"o":27.29,"t":"2025-09-10T04:00:00Z","v":3007995,"vw":27.327099},{"c":27.44,"h":27.625,"l":27.18,"n":37778,"o":27.29,"t":"2025-09-11T04:00:00Z","v":3342839,"vw":27.442378},{"c":27.51,"h":27.558,"l":26.88,"n":42487,"o":27.47,"t":"2025-09-12T04:00:00Z","v":3114255,"vw":27.358679},{"c":27.36,"h":27.9,"l":27.11,"n":38715,"o":27.78,"t":"2025-09-15T04:00:00Z","v":3388844,"vw":27.358003},{"c":27.32,"h":27.6,"l":27.115,"n":42202,"o":27.4,"t":"2025-09-16T04:00:00Z","v":3089873,"vw":27.31749},{"c":27.43,"h":28.105,"l":27.39,"n":41079,"o":27.43,"t":"2025-09-17T04:00:00Z","v":3298201,"vw":27.589193},{"c":27.48,"h":27.84,"l":27.35,"n":34936,"o":27.35,"t":"2025-09-18T04:00:00Z","v":3104657,"vw":27.517246},{"c":27.48,"h":27.7096,"l":27.2,"n":36709,"o":27.66,"t":"2025-09-19T04:00:00Z","v":8297569,"vw":27.485119},{"c":26.87,"h":27.32,"l":26.77,"n":36241,"o":27.22,"t":"2025-09-22T04:00:00Z","v":3236159,"vw":26.965451},{"c":27.03,"h":27.23,"l":26.82,"n":40510,"o":27.11,"t":"2025-09-23T04:00:00Z","v":3221054,"vw":27.049963},{"c":27.64,"h":27.725,"l":26.87,"n":35096,"o":26.88,"t":"2025-09-24T04:00:00Z","v":2566540,"vw":27.528679},{"c":26.74,"h":27.72,"l":26.73,"n":39250,"o":27.65,"t":"2025-09-25T04:00:00Z","v":3459017,"vw":27.025382},{"c":27.1,"h":27.225,"l":26.71,"n":32876,"o":27,"t":"2025-09-26T04:00:00Z","v":2424997,"vw":27.032493},{"c":27.07,"h":27.28,"l":26.865,"n":32995,"o":27.28,"t":"2025-09-29T04:00:00Z","v":2778423,"vw":27.040894},{"c":27.08,"h":27.25,"l":26.78,"n":40662,"o":27.18,"t":"2025-09-30T04:00:00Z","v":3514146,"vw":27.07525},{"c":27.55,"h":27.72,"l":26.955,"n":43476,"o":27.05,"t":"2025-10-01T04:00:00Z","v":3863693,"vw":27.40646},{"c":27.68,"h":28.955,"l":27.56,"n":57694,"o":27.76,"t":"2025-10-02T04:00:00Z","v":4778706,"vw":27.879703},{"c":27.97,"h":28.155,"l":27.725,"n":34520,"o":27.74,"t":"2025-10-03T04:00:00Z","v":2563411,"vw":27.971604},{"c":27.54,"h":27.9,"l":27.34,"n":27381,"o":27.78,"t":"2025-10-06T04:00:00Z","v":1940749,"vw":27.535577},{"c":27.85,"h":27.9,"l":27.5,"n":28960,"o":27.86,"t":"2025-10-07T04:00:00Z","v":2922860,"vw":27.783737},{"c":27.81,"h":27.89,"l":27.495,"n":30492,"o":27.85,"t":"2025-10-08T04:00:00Z","v":2683539,"vw":27.765367},{"c":27.38,"h":27.89,"l":27.315,"n":32065,"o":27.88,"t":"2025-10-09T04:00:00Z","v":3315028,"vw":27.477086},{"c":26.7,"h":27.84,"l":26.69,"n":37470,"o":27.84,"t":"2025-10-10T04:00:00Z","v":2622201,"vw":27.047474},{"c":26.93,"h":27.5365,"l":26.72,"n":43556,"o":26.83,"t":"2025-10-13T04:00:00Z","v":3792261,"vw":27.125693},{"c":27.53,"h":27.565,"l":26.61,"n":44672,"o":26.61,"t":"2025-10-14T04:00:00Z","v":4548866,"vw":27.283482},{"c":27.16,"h":27.66,"l":26.495,"n":45195,"o":27.66,"t":"2025-10-15T04:00:00Z","v":3866765,"vw":27.07125},{"c":28.28,"h":28.53,"l":27.27,"n":46246,"o":27.41,"t":"2025-10-16T04:00:00Z","v":4037296,"vw":28.140635},{"c":28.71,"h":28.865,"l":28.19,"n":48499,"o":28.48,"t":"2025-10-17T04:00:00Z","v":4496792,"vw":28.587619},{"c":28.93,"h":29.3297,"l":28.74,"n":35195,"o":28.95,"t":"2025-10-20T04:00:00Z","v":2853156,"vw":29.03957},{"c":28.7,"h":29.15,"l":28.47,"n":40908,"o":29.1,"t":"2025-10-21T04:00:00Z","v":3146655,"vw":28.68374},{"c":28.09,"h":28.76,"l":28.07,"n":38507,"o":28.7,"t":"2025-10-22T04:00:00Z","v":2955476,"vw":28.285501},{"c":28.11,"h":28.24,"l":27.865,"n":34402,"o":28.15,"t":"2025-10-23T04:00:00Z","v":2514509,"vw":28.053699},{"c":27.95,"h":28.27,"l":27.87,"n":31368,"o":28.22,"t":"2025-10-24T04:00:00Z","v":2400686,"vw":28.018717},{"c":28.5,"h":28.68,"l":27.96,"n":41561,"o":27.96,"t":"2025-10-27T04:00:00Z","v":3312235,"vw":28.430178},{"c":28.22,"h":28.685,"l":28.08,"n":44280,"o":28.32,"t":"2025-10-28T04:00:00Z","v":3271267,"vw":28.326705},{"c":26.79,"h":28.185,"l":26.75,"n":36883,"o":28.07,"t":"2025-10-29T04:00:00Z","v":2862363,"vw":27.198549},{"c":26.67,"h":27.25,"l":26.51,"n":43319,"o":26.65,"t":"2025-10-30T04:00:00Z","v":3551637,"vw":26.777514},{"c":27.23,"h":27.385,"l":26.3,"n":44561,"o":26.41,"t":"2025-10-31T04:00:00Z","v":4741771,"vw":27.137957},{"c":27.53,"h":28.06,"l":27.14,"n":56759,"o":27.18,"t":"2025-11-03T05:00:00Z","v":5138570,"vw":27.525149},{"c":27.36,"h":27.92,"l":27.051,"n":43565,"o":27.63,"t":"2025-11-04T05:00:00Z","v":3534034,"vw":27.40147},{"c":27.07,"h":27.57,"l":27.055,"n":45741,"o":27.33,"t":"2025-11-05T05:00:00Z","v":4426221,"vw":27.21798},{"c":26.53,"h":27.315,"l":26.5,"n":53659,"o":26.78,"t":"2025-11-06T05:00:00Z","v":4787435,"vw":26.76504},{"c":26.6,"h":27.26,"l":26.475,"n":48960,"o":26.6,"t":"2025-11-07T05:00:00Z","v":4775170,"vw":26.731602},{"c":27.32,"h":27.405,"l":26.63,"n":47027,"o":27.04,"t":"2025-11-10T05:00:00Z","v":4094404,"vw":27.189776},{"c":27.82,"h":28.22,"l":27.5,"n":41568,"o":27.56,"t":"2025-11-11T05:00:00Z","v":3622923,"vw":27.90419},{"c":27.35,"h":27.865,"l":27.2925,"n":38660,"o":27.69,"t":"2025-11-12T05:00:00Z","v":3023660,"vw":27.538856},{"c":28.05,"h":28.245,"l":27.45,"n":48504,"o":27.51,"t":"2025-11-13T05:00:00Z","v":4462974,"vw":27.992515},{"c":27.87,"h":28.275,"l":27.65,"n":42585,"o":27.87,"t":"2025-11-14T05:00:00Z","v":3993659,"vw":27.877492},{"c":27.78,"h":28.235,"l":27.74,"n":34110,"o":27.87,"t":"2025-11-17T05:00:00Z","v":2969722,"vw":27.907624},{"c":27.69,"h":28.05,"l":27.17,"n":42922,"o":27.63,"t":"2025-11-18T05:00:00Z","v":3795554,"vw":27.678044},{"c":27.25,"h":27.79,"l":27.02,"n":36775,"o":27.49,"t":"2025-11-19T05:00:00Z","v":3468407,"vw":27.35609},{"c":27.9,"h":28.14,"l":27.37,"n":42090,"o":27.39,"t":"2025-11-20T05:00:00Z","v":3588022,"vw":27.929031},{"c":28.45,"h":28.99,"l":27.89,"n":54066,"o":27.89,"t":"2025-11-21T05:00:00Z","v":5211982,"vw":28.487507},{"c":28.55,"h":28.87,"l":28.3,"n":39115,"o":28.49,"t":"2025-11-24T05:00:00Z","v":4552386,"vw":28.623758},{"c":28.8,"h":28.945,"l":28.46,"n":41070,"o":28.79,"t":"2025-11-25T05:00:00Z","v":3821780,"vw":28.681683},{"c":28.64,"h":29.09,"l":28.64,"n":36080,"o":28.69,"t":"2025-11-26T05:00:00Z","v":3232886,"vw":28.798621},{"c":28.98,"h":29.36,"l":28.86,"n":21341,"o":28.94,"t":"2025-11-28T05:00:00Z","v":2321157,"vw":29.134502},{"c":29.72,"h":30.39,"l":28.895,"n":68274,"o":28.91,"t":"2025-12-01T05:00:00Z","v":7710453,"vw":29.864975},{"c":29.89,"h":29.99,"l":29.31,"n":54034,"o":29.65,"t":"2025-12-02T05:00:00Z","v":5837840,"vw":29.685959},{"c":30.09,"h":30.62,"l":30.07,"n":55209,"o":30.12,"t":"2025-12-03T05:00:00Z","v":7932519,"vw":30.229919},{"c":29.7,"h":31.92,"l":28.81,"n":119464,"o":30.495,"t":"2025-12-04T05:00:00Z","v":12755370,"vw":30.009077},{"c":30.4,"h":30.65,"l":29.05,"n":72017,"o":29.42,"t":"2025-12-05T05:00:00Z","v":6343686,"vw":30.210198},{"c":30.15,"h":30.33,"l":29.82,"n":48544,"o":30.11,"t":"2025-12-08T05:00:00Z","v":4452196,"vw":30.100674},{"c":29.65,"h":30.445,"l":29.49,"n":52570,"o":30.07,"t":"2025-12-09T05:00:00Z","v":5613686,"vw":29.893407},{"c":30.38,"h":30.38,"l":29.745,"n":39879,"o":30.03,"t":"2025-12-10T05:00:00Z","v":3496128,"vw":30.18425},{"c":30.88,"h":31.15,"l":30.395,"n":46458,"o":30.465,"t":"2025-12-11T05:00:00Z","v":3952387,"vw":30.881738},{"c":30.76,"h":31.48,"l":30.7,"n":49553,"o":31.08,"t":"2025-12-12T05:00:00Z","v":3887986,"vw":30.966719},{"c":30.37,"h":31,"l":30.15,"n":40048,"o":30.77,"t":"2025-12-15T05:00:00Z","v":3795399,"vw":30.400399},{"c":30.41,"h":31.035,"l":30.345,"n":57274,"o":30.64,"t":"2025-12-16T05:00:00Z","v":5278372,"vw":30.61258},{"c":28.84,"h":30.19,"l":28.46,"n":73491,"o":29.84,"t":"2025-12-17T05:00:00Z","v":6279671,"vw":28.912093},{"c":28.86,"h":29.35,"l":28.71,"n":48469,"o":28.98,"t":"2025-12-18T05:00:00Z","v":4254782,"vw":28.930784},{"c":28.5,"h":29.06,"l":28.485,"n":53987,"o":28.7,"t":"2025-12-19T05:00:00Z","v":12700947,"vw":28.569545},{"c":28.1,"h":28.485,"l":27.87,"n":51078,"o":28.36,"t":"2025-12-22T05:00:00Z","v":4606847,"vw":28.129914},{"c":26.64,"h":28.09,"l":26.56,"n":57807,"o":28.06,"t":"2025-12-23T05:00:00Z","v":5424486,"vw":26.802068},{"c":26.89,"h":26.89,"l":26.37,"n":27250,"o":26.64,"t":"2025-12-24T05:00:00Z","v":2627451,"vw":26.679164},{"c":26.19,"h":26.93,"l":26.085,"n":42302,"o":26.78,"t":"2025-12-26T05:00:00Z","v":3442004,"vw":26.26171},{"c":26.11,"h":26.461,"l":26,"n":40739,"o":26.15,"t":"2025-12-29T05:00:00Z","v":4049723,"vw":26.141753},{"c":26.33,"h":26.385,"l":25.99,"n":35670,"o":26,"t":"2025-12-30T05:00:00Z","v":3478779,"vw":26.272267},{"c":26.06,"h":26.37,"l":26.06,"n":32857,"o":26.09,"t":"2025-12-31T05:00:00Z","v":2964248,"vw":26.144365},{"c":26.14,"h":26.4,"l":25.79,"n":39990,"o":26.13,"t":"2026-01-02T05:00:00Z","v":3168540,"vw":26.111927},{"c":25.81,"h":26.3351,"l":25.745,"n":63643,"o":25.88,"t":"2026-01-05T05:00:00Z","v":6099185,"vw":25.854069},{"c":26.1,"h":26.32,"l":25.62,"n":48182,"o":25.8,"t":"2026-01-06T05:00:00Z","v":4529205,"vw":26.050481},{"c":25.35,"h":26.23,"l":25.315,"n":45538,"o":26.08,"t":"2026-01-07T05:00:00Z","v":4535615,"vw":25.456414},{"c":25.69,"h":26.58,"l":25.41,"n":60999,"o":25.47,"t":"2026-01-08T05:00:00Z","v":7130234,"vw":25.837413},{"c":25.96,"h":25.99,"l":25.575,"n":41846,"o":25.795,"t":"2026-01-09T05:00:00Z","v":3768200,"vw":25.864198},{"c":26.62,"h":26.78,"l":26.185,"n":59224,"o":26.29,"t":"2026-01-12T05:00:00Z","v":5906324,"vw":26.571219},{"c":26.35,"h":26.98,"l":26.33,"n":53908,"o":26.62,"t":"2026-01-13T05:00:00Z","v":6338480,"vw":26.539401},{"c":27.2,"h":27.46,"l":26.565,"n":62501,"o":26.63,"t":"2026-01-14T05:00:00Z","v":9236105,"vw":27.210852},{"c":27.42,"h":27.495,"l":26.62,"n":52149,"o":27.04,"t":"2026-01-15T05:00:00Z","v":3674441,"vw":27.28876},{"c":26.4,"h":27.09,"l":26.12,"n":45636,"o":26.97,"t":"2026-01-16T05:00:00Z","v":3950228,"vw":26.495362},{"c":27.19,"h":27.32,"l":25.875,"n":57496,"o":26.1,"t":"2026-01-20T05:00:00Z","v":5377474,"vw":26.90575},{"c":28.01,"h":28.16,"l":27.15,"n":54528,"o":27.29,"t":"2026-01-21T05:00:00Z","v":6829122,"vw":27.656028},{"c":27.93,"h":28.24,"l":27.73,"n":43140,"o":28.2,"t":"2026-01-22T05:00:00Z","v":5731592,"vw":27.997021},{"c":27.57,"h":27.82,"l":27.24,"n":43040,"o":27.67,"t":"2026-01-23T05:00:00Z","v":4132038,"vw":27.501501},{"c":27.41,"h":27.81,"l":27.215,"n":40704,"o":27.73,"t":"2026-01-26T05:00:00Z","v":4060070,"vw":27.410091},{"c":26.77,"h":27.35,"l":26.66,"n":46393,"o":27.32,"t":"2026-01-27T05:00:00Z","v":3493073,"vw":26.807117},{"c":26.31,"h":27,"l":26.15,"n":48782,"o":27,"t":"2026-01-28T05:00:00Z","v":3994126,"vw":26.450368},{"c":26.9,"h":26.985,"l":26.11,"n":55724,"o":26.54,"t":"2026-01-29T05:00:00Z","v":5480543,"vw":26.689884},{"c":27.37,"h":27.415,"l":26.7,"n":50112,"o":26.8,"t":"2026-01-30T05:00:00Z","v":5243333,"vw":27.202571},{"c":27.12,"h":27.5,"l":26.725,"n":47471,"o":27.25,"t":"2026-02-02T05:00:00Z","v":4031671,"vw":27.015998},{"c":28.15,"h":28.52,"l":26.9,"n":64527,"o":27.07,"t":"2026-02-03T05:00:00Z","v":6582519,"vw":28.076532},{"c":29.29,"h":29.74,"l":28.28,"n":74245,"o":28.5,"t":"2026-02-04T05:00:00Z","v":7029489,"vw":29.418391},{"c":28.97,"h":29.33,"l":28.675,"n":53884,"o":29.14,"t":"2026-02-05T05:00:00Z","v":3998559,"vw":28.960866},{"c":29.45,"h":29.5,"l":28.97,"n":46928,"o":28.97,"t":"2026-02-06T05:00:00Z","v":3602641,"vw":29.376947},{"c":29.48,"h":29.67,"l":28.94,"n":40033,"o":29.25,"t":"2026-02-09T05:00:00Z","v":3069732,"vw":29.400103},{"c":29.91,"h":30.09,"l":29.235,"n":42276,"o":29.38,"t":"2026-02-10T05:00:00Z","v":2941369,"vw":29.875732},{"c":30.28,"h":30.375,"l":29.65,"n":55258,"o":29.76,"t":"2026-02-11T05:00:00Z","v":4960777,"vw":30.151857},{"c":30.67,"h":30.79,"l":29.7104,"n":58375,"o":30.2,"t":"2026-02-12T05:00:00Z","v":5585434,"vw":30.397936},{"c":29.95,"h":30.58,"l":29.21,"n":47426,"o":30.4,"t":"2026-02-13T05:00:00Z","v":3844584,"vw":29.870415},{"c":29.26,"h":30.0719,"l":28.9645,"n":43926,"o":29.93,"t":"2026-02-17T05:00:00Z","v":3398046,"vw":29.331567},{"c":29.42,"h":29.435,"l":28.375,"n":41409,"o":28.865,"t":"2026-02-18T05:00:00Z","v":2905858,"vw":29.229049},{"c":29.42,"h":29.7,"l":28.96,"n":34120,"o":29.45,"t":"2026-02-19T05:00:00Z","v":3336142,"vw":29.340419},{"c":29.99,"h":29.99,"l":29.275,"n":49333,"o":29.71,"t":"2026-02-20T05:00:00Z","v":4403897,"vw":29.76189},{"c":30.2,"h":30.45,"l":29.82,"n":44256,"o":29.88,"t":"2026-02-23T05:00:00Z","v":3573715,"vw":30.18294},{"c":30.42,"h":30.46,"l":29.96,"n":40298,"o":30.35,"t":"2026-02-24T05:00:00Z","v":3235362,"vw":30.278545},{"c":28.1,"h":29.415,"l":27.59,"n":90255,"o":29.375,"t":"2026-02-25T05:00:00Z","v":7623487,"vw":28.111721},{"c":28.48,"h":28.565,"l":27.89,"n":55798,"o":28.12,"t":"2026-02-26T05:00:00Z","v":3917482,"vw":28.324227},{"c":28.86,"h":29.38,"l":28.58,"n":60605,"o":28.6,"t":"2026-02-27T05:00:00Z","v":17999503,"vw":28.890276},{"c":28.85,"h":29.33,"l":28.41,"n":57820,"o":28.84,"t":"2026-03-02T05:00:00Z","v":4965569,"vw":28.812654},{"c":28.13,"h":28.51,"l":27.865,"n":82174,"o":28.15,"t":"2026-03-03T05:00:00Z","v":7654338,"vw":28.145923},{"c":26.26,"h":29.78,"l":25.16,"n":166617,"o":29.14,"t":"2026-03-04T05:00:00Z","v":20146508,"vw":26.765915},{"c":26.12,"h":26.785,"l":25.77,"n":74644,"o":26.05,"t":"2026-03-05T05:00:00Z","v":7878425,"vw":26.283238},{"c":25.26,"h":25.88,"l":25.105,"n":74556,"o":25.88,"t":"2026-03-06T05:00:00Z","v":6558667,"vw":25.3802},{"c":24.88,"h":25.05,"l":24.23,"n":84885,"o":24.76,"t":"2026-03-09T04:00:00Z","v":7917259,"vw":24.656604},{"c":25.4,"h":25.58,"l":24.78,"n":50444,"o":24.94,"t":"2026-03-10T04:00:00Z","v":4437414,"vw":25.36879},{"c":24.22,"h":25.295,"l":24.18,"n":55852,"o":25.02,"t":"2026-03-11T04:00:00Z","v":5272369,"vw":24.427487},{"c":23.07,"h":24.12,"l":23.06,"n":65522,"o":24.01,"t":"2026-03-12T04:00:00Z","v":6821503,"vw":23.356496},{"c":23.49,"h":23.75,"l":23.28,"n":67549,"o":23.44,"t":"2026-03-13T04:00:00Z","v":7664675,"vw":23.510677},{"c":23.08,"h":24.14,"l":22.84,"n":60172,"o":24.14,"t":"2026-03-16T04:00:00Z","v":6385824,"vw":23.246476},{"c":23.15,"h":23.6,"l":23.08,"n":42032,"o":23.49,"t":"2026-03-17T04:00:00Z","v":4776036,"vw":23.212379},{"c":22.94,"h":23.075,"l":22.61,"n":39890,"o":22.91,"t":"2026-03-18T04:00:00Z","v":4151902,"vw":22.909549},{"c":23.31,"h":23.77,"l":22.91,"n":51934,"o":22.91,"t":"2026-03-19T04:00:00Z","v":4713181,"vw":23.422271},{"c":22.8,"h":23.43,"l":22.72,"n":42339,"o":23.3,"t":"2026-03-20T04:00:00Z","v":10416370,"vw":22.862788},{"c":22.93,"h":23.29,"l":22.825,"n":39522,"o":23.28,"t":"2026-03-23T04:00:00Z","v":3473612,"vw":23.031474},{"c":22.8,"h":23.16,"l":22.76,"n":31342,"o":22.92,"t":"2026-03-24T04:00:00Z","v":2449031,"vw":22.904155},{"c":23.49,"h":23.54,"l":22.76,"n":36456,"o":23.09,"t":"2026-03-25T04:00:00Z","v":2797640,"vw":23.346119},{"c":25.74,"h":28.46,"l":23.29,"n":238135,"o":23.33,"t":"2026-03-26T04:00:00Z","v":30126609,"vw":26.569339},{"c":27.19,"h":27.615,"l":25.965,"n":122773,"o":26.02,"t":"2026-03-27T04:00:00Z","v":12956257,"vw":27.137848},{"c":26.71,"h":27.375,"l":26.61,"n":78017,"o":27.19,"t":"2026-03-30T04:00:00Z","v":7267316,"vw":26.954281},{"c":26.44,"h":26.74,"l":26.15,"n":56511,"o":26.61,"t":"2026-03-31T04:00:00Z","v":4720661,"vw":26.410314},{"c":26.51,"h":26.715,"l":25.9,"n":45590,"o":26.27,"t":"2026-04-01T04:00:00Z","v":3382576,"vw":26.438073},{"c":26.75,"h":26.89,"l":26.23,"n":41251,"o":26.49,"t":"2026-04-02T04:00:00Z","v":2639897,"vw":26.637984},{"c":26.73,"h":27.0099,"l":26.49,"n":32437,"o":26.55,"t":"2026-04-06T04:00:00Z","v":3385197,"vw":26.765215},{"c":26.55,"h":26.97,"l":26.45,"n":36584,"o":26.73,"t":"2026-04-07T04:00:00Z","v":3739525,"vw":26.59054},{"c":26.85,"h":27.25,"l":26.63,"n":41460,"o":27.1,"t":"2026-04-08T04:00:00Z","v":3133672,"vw":26.864846},{"c":30.31,"h":31.24,"l":26.53,"n":137495,"o":26.53,"t":"2026-04-09T04:00:00Z","v":13428829,"vw":29.941085},{"c":29.49,"h":30.715,"l":29.31,"n":61863,"o":30.28,"t":"2026-04-10T04:00:00Z","v":6226054,"vw":29.871573},{"c":29.27,"h":29.79,"l":28.84,"n":54746,"o":29.6,"t":"2026-04-13T04:00:00Z","v":5673815,"vw":29.324436},{"c":29.21,"h":29.56,"l":28.99,"n":51494,"o":29.29,"t":"2026-04-14T04:00:00Z","v":4010251,"vw":29.273313},{"c":29.57,"h":30.28,"l":28.27,"n":76449,"o":29.13,"t":"2026-04-15T04:00:00Z","v":7737891,"vw":29.203625},{"c":29.46,"h":29.92,"l":29.13,"n":47939,"o":29.23,"t":"2026-04-16T04:00:00Z","v":4879044,"vw":29.444739},{"c":29.15,"h":29.68,"l":28.715,"n":60839,"o":29.5,"t":"2026-04-17T04:00:00Z","v":5676353,"vw":29.096025},{"c":29.26,"h":30.23,"l":28.67,"n":62773,"o":29.49,"t":"2026-04-20T04:00:00Z","v":5882789,"vw":29.140472},{"c":28.75,"h":29.36,"l":28.71,"n":46121,"o":29.08,"t":"2026-04-21T04:00:00Z","v":4357329,"vw":29.007093},{"c":28.53,"h":28.97,"l":28.395,"n":30569,"o":28.89,"t":"2026-04-22T04:00:00Z","v":2490390,"vw":28.551726},{"c":28.4,"h":28.83,"l":28.26,"n":31569,"o":28.66,"t":"2026-04-23T04:00:00Z","v":3668915,"vw":28.436459},{"c":28.31,"h":28.725,"l":28.16,"n":33686,"o":28.48,"t":"2026-04-24T04:00:00Z","v":2902963,"vw":28.323907},{"c":27.59,"h":28.5,"l":27.57,"n":31253,"o":28.4,"t":"2026-04-27T04:00:00Z","v":2200515,"vw":27.778348},{"c":27.73,"h":27.965,"l":27.3,"n":38411,"o":27.53,"t":"2026-04-28T04:00:00Z","v":2565905,"vw":27.716351},{"c":24.87,"h":25.78,"l":24.685,"n":92582,"o":25.52,"t":"2026-04-29T04:00:00Z","v":12128441,"vw":24.940781},{"c":25.77,"h":25.92,"l":24.83,"n":63313,"o":24.94,"t":"2026-04-30T04:00:00Z","v":6884538,"vw":25.485937},{"c":25.55,"h":26.2,"l":25.405,"n":39480,"o":25.93,"t":"2026-05-01T04:00:00Z","v":3028837,"vw":25.639911},{"c":24.66,"h":25.8,"l":24.595,"n":55339,"o":25.34,"t":"2026-05-04T04:00:00Z","v":5346609,"vw":24.922713},{"c":26.26,"h":26.57,"l":24.69,"n":48057,"o":24.9,"t":"2026-05-05T04:00:00Z","v":4340537,"vw":25.974998},{"c":26.98,"h":27.25,"l":26.47,"n":50677,"o":26.6,"t":"2026-05-06T04:00:00Z","v":4116079,"vw":26.940265},{"c":27.38,"h":27.93,"l":26.32,"n":62885,"o":26.74,"t":"2026-05-07T04:00:00Z","v":5589648,"vw":27.315353},{"c":27.68,"h":27.95,"l":26.89,"n":53346,"o":27.17,"t":"2026-05-08T04:00:00Z","v":4509930,"vw":27.62251},{"c":26.83,"h":27.9,"l":26.81,"n":41259,"o":27.52,"t":"2026-05-11T04:00:00Z","v":4433179,"vw":27.11382},{"c":26.56,"h":27.13,"l":25.71,"n":60982,"o":26.5,"t":"2026-05-12T04:00:00Z","v":6541205,"vw":26.3452},{"c":26.16,"h":26.855,"l":25.635,"n":40248,"o":26.72,"t":"2026-05-13T04:00:00Z","v":2719519,"vw":26.156198},{"c":26.09,"h":26.44,"l":25.9,"n":30315,"o":26.37,"t":"2026-05-14T04:00:00Z","v":2272518,"vw":26.113896},{"c":26.38,"h":26.595,"l":26.025,"n":30414,"o":26.39,"t":"2026-05-15T04:00:00Z","v":2484579,"vw":26.362516},{"c":26.25,"h":26.74,"l":26.17,"n":33889,"o":26.38,"t":"2026-05-18T04:00:00Z","v":2633664,"vw":26.315956},{"c":25.92,"h":26.4899,"l":25.74,"n":35704,"o":26.27,"t":"2026-05-19T04:00:00Z","v":2525299,"vw":25.948958},{"c":25.64,"h":25.905,"l":24.9,"n":33686,"o":25.7,"t":"2026-05-20T04:00:00Z","v":2530987,"vw":25.547103},{"c":26.04,"h":26.11,"l":24.9,"n":32422,"o":25.35,"t":"2026-05-21T04:00:00Z","v":2289804,"vw":25.838055},{"c":26.2,"h":26.24,"l":25.555,"n":27952,"o":25.98,"t":"2026-05-22T04:00:00Z","v":1732967,"vw":26.040705},{"c":25.38,"h":26.225,"l":24.82,"n":41336,"o":26.08,"t":"2026-05-26T04:00:00Z","v":2861495,"vw":25.351817},{"c":25.94,"h":26.32,"l":25.66,"n":37141,"o":25.74,"t":"2026-05-27T04:00:00Z","v":2532211,"vw":25.982352},{"c":25.96,"h":26.05,"l":25.15,"n":30257,"o":25.6,"t":"2026-05-28T04:00:00Z","v":1973119,"vw":25.828374},{"c":25.72,"h":26.05,"l":25.56,"n":30941,"o":25.57,"t":"2026-05-29T04:00:00Z","v":2757748,"vw":25.770971},{"c":25.16,"h":25.88,"l":25.075,"n":37320,"o":25.56,"t":"2026-06-01T04:00:00Z","v":3146215,"vw":25.287633},{"c":24.94,"h":25.26,"l":24.74,"n":33531,"o":25.13,"t":"2026-06-02T04:00:00Z","v":2578357,"vw":24.954586},{"c":24.76,"h":25.2,"l":24.66,"n":46202,"o":24.85,"t":"2026-06-03T04:00:00Z","v":4650299,"vw":24.865127},{"c":25.46,"h":26.17,"l":24.86,"n":51632,"o":25.325,"t":"2026-06-04T04:00:00Z","v":4351902,"vw":25.362936},{"c":26.16,"h":26.225,"l":25.319,"n":49161,"o":25.319,"t":"2026-06-05T04:00:00Z","v":3508068,"vw":26.035802},{"c":26.44,"h":26.825,"l":25.915,"n":40764,"o":26.35,"t":"2026-06-08T04:00:00Z","v":3203174,"vw":26.37068},{"c":26.73,"h":26.8,"l":26.22,"n":48358,"o":26.51,"t":"2026-06-09T04:00:00Z","v":3213667,"vw":26.594263},{"c":26.53,"h":26.75,"l":26.3,"n":31685,"o":26.51,"t":"2026-06-10T04:00:00Z","v":2405815,"vw":26.53676},{"c":26.68,"h":26.89,"l":26.41,"n":27869,"o":26.79,"t":"2026-06-11T04:00:00Z","v":1854227,"vw":26.676176},{"c":27.01,"h":27.08,"l":26.45,"n":31232,"o":26.71,"t":"2026-06-12T04:00:00Z","v":2186759,"vw":26.899857},{"c":26.94,"h":27.3599,"l":26.875,"n":40537,"o":26.94,"t":"2026-06-15T04:00:00Z","v":2981257,"vw":27.069007},{"c":26.61,"h":27.23,"l":26.47,"n":31052,"o":27.03,"t":"2026-06-16T04:00:00Z","v":2147171,"vw":26.692108},{"c":25.51,"h":26.575,"l":25.27,"n":41709,"o":26.48,"t":"2026-06-17T04:00:00Z","v":3038506,"vw":25.697241},{"c":26.64,"h":26.845,"l":25.61,"n":34611,"o":25.88,"t":"2026-06-18T04:00:00Z","v":7148453,"vw":26.522854},{"c":27.26,"h":27.58,"l":26.445,"n":42178,"o":26.56,"t":"2026-06-22T04:00:00Z","v":4071575,"vw":27.288706},{"c":27.24,"h":27.69,"l":27.15,"n":31085,"o":27.325,"t":"2026-06-23T04:00:00Z","v":2297410,"vw":27.257803},{"c":27.8,"h":27.85,"l":27.28,"n":37116,"o":27.47,"t":"2026-06-24T04:00:00Z","v":2710378,"vw":27.710608},{"c":27.68,"h":28,"l":27.02,"n":43026,"o":27.3,"t":"2026-06-25T04:00:00Z","v":3227547,"vw":27.612471},{"c":27.96,"h":28,"l":27.18,"n":45857,"o":27.375,"t":"2026-06-26T04:00:00Z","v":4889398,"vw":27.75666},{"c":27.72,"h":28.07,"l":27.48,"n":34093,"o":27.8,"t":"2026-06-29T04:00:00Z","v":2430166,"vw":27.71523},{"c":26.65,"h":27.545,"l":26.6,"n":32170,"o":27.46,"t":"2026-06-30T04:00:00Z","v":2977057,"vw":26.828506},{"c":25.83,"h":26.945,"l":25.575,"n":41316,"o":26.47,"t":"2026-07-01T04:00:00Z","v":2912460,"vw":25.931529},{"c":26.16,"h":26.34,"l":25.91,"n":37088,"o":26.04,"t":"2026-07-02T04:00:00Z","v":2581878,"vw":26.146369},{"c":25.75,"h":25.92,"l":25,"n":38308,"o":25.75,"t":"2026-07-06T04:00:00Z","v":2949425,"vw":25.560866},{"c":25.91,"h":27.055,"l":25.865,"n":33008,"o":26.63,"t":"2026-07-07T04:00:00Z","v":1954753,"vw":26.217269},{"c":25.78,"h":26.14,"l":25.6901,"n":26884,"o":26.13,"t":"2026-07-08T04:00:00Z","v":1785697,"vw":25.84267},{"c":25.22,"h":25.74,"l":25.062,"n":37735,"o":25.55,"t":"2026-07-09T04:00:00Z","v":3408447,"vw":25.287022},{"c":26.17,"h":26.31,"l":25.39,"n":31014,"o":25.53,"t":"2026-07-10T04:00:00Z","v":2245384,"vw":26.0888},{"c":26.25,"h":27.015,"l":26.03,"n":25757,"o":26.61,"t":"2026-07-13T04:00:00Z","v":1938985,"vw":26.393503},{"c":25.1,"h":26.035,"l":24.9,"n":40330,"o":26.035,"t":"2026-07-14T04:00:00Z","v":3303254,"vw":25.170183},{"c":25.07,"h":25.27,"l":24.975,"n":28726,"o":24.99,"t":"2026-07-15T04:00:00Z","v":2159151,"vw":25.083043},{"c":25.96,"h":26.03,"l":25.21,"n":34492,"o":25.38,"t":"2026-07-16T04:00:00Z","v":2680652,"vw":25.861651},{"c":25.58,"h":26.42,"l":25.53,"n":33881,"o":26.35,"t":"2026-07-17T04:00:00Z","v":2904422,"vw":25.792081},{"c":26.41,"h":26.585,"l":25.45,"n":37199,"o":25.7,"t":"2026-07-20T04:00:00Z","v":2663375,"vw":26.281876},{"c":26.29,"h":26.38,"l":25.95,"n":30255,"o":26.22,"t":"2026-07-21T04:00:00Z","v":2082164,"vw":26.270644},{"c":26.41,"h":26.7,"l":26.18,"n":23177,"o":26.65,"t":"2026-07-22T04:00:00Z","v":1470215,"vw":26.400963},{"c":25.7,"h":26.22,"l":25.5,"n":25017,"o":26.1,"t":"2026-07-23T04:00:00Z","v":1503465,"vw":25.722673},{"c":26.08,"h":26.21,"l":25.69,"n":23292,"o":25.81,"t":"2026-07-24T04:00:00Z","v":1128342,"vw":26.040639},{"c":27.4,"h":27.51,"l":26.265,"n":37066,"o":26.41,"t":"2026-07-27T04:00:00Z","v":2416489,"vw":27.190425},{"c":28.9,"h":29.36,"l":27.86,"n":63039,"o":28,"t":"2026-07-28T04:00:00Z","v":6502061,"vw":28.919835},{"c":29.52,"h":29.69,"l":28.3001,"n":39997,"o":28.45,"t":"2026-07-29T04:00:00Z","v":3055723,"vw":29.453756},{"c":28.83,"h":29.16,"l":28.35,"n":34657,"o":28.9,"t":"2026-07-30T04:00:00Z","v":2220836,"vw":28.798198},{"c":28.73,"h":28.93,"l":28.4,"n":23769,"o":28.81,"t":"2026-07-31T04:00:00Z","v":2932252,"vw":28.746638},{"c":27.81,"h":29.31,"l":27.8,"n":30212,"o":28.84,"t":"2026-08-03T04:00:00Z","v":2218418,"vw":28.061559},{"c":28.47,"h":28.495,"l":27.12,"n":26952,"o":27.725,"t":"2026-08-04T04:00:00Z","v":2173028,"vw":28.180742},{"c":28.38,"h":28.71,"l":28.08,"n":26175,"o":28.71,"t":"2026-08-05T04:00:00Z","v":1695814,"vw":28.353595},{"c":28.27,"h":29.11,"l":28.125,"n":25825,"o":29.01,"t":"2026-08-06T04:00:00Z","v":1506015,"vw":28.316343},{"c":28.52,"h":28.7,"l":28.235,"n":25905,"o":28.31,"t":"2026-08-07T04:00:00Z","v":2219901,"vw":28.512782},{"c":28.19,"h":28.6,"l":27.915,"n":21665,"o":28.26,"t":"2026-08-10T04:00:00Z","v":1759880,"vw":28.161688},{"c":28.03,"h":28.11,"l":27.6522,"n":21153,"o":28.11,"t":"2026-08-11T04:00:00Z","v":1221208,"vw":27.918415},{"c":27.92,"h":28.04,"l":27.56,"n":23025,"o":27.64,"t":"2026-08-12T04:00:00Z","v":1115777,"vw":27.896591},{"c":28.03,"h":28.5399,"l":27.83,"n":23114,"o":28.27,"t":"2026-08-13T04:00:00Z","v":1430598,"vw":28.037576},{"c":28.42,"h":28.46,"l":27.7968,"n":23541,"o":27.86,"t":"2026-08-14T04:00:00Z","v":1292438,"vw":28.295345},{"c":27.58,"h":28.17,"l":27.42,"n":31017,"o":28.17,"t":"2026-08-17T04:00:00Z","v":1605467,"vw":27.581038},{"c":27.15,"h":27.9,"l":27.15,"n":27900,"o":27.9,"t":"2026-08-18T04:00:00Z","v":2444870,"vw":27.394957},{"c":28.43,"h":28.73,"l":27.3759,"n":36901,"o":27.44,"t":"2026-08-19T04:00:00Z","v":2684930,"vw":28.39267},{"c":28.41,"h":28.525,"l":27.89,"n":32156,"o":28.18,"t":"2026-08-20T04:00:00Z","v":2067490,"vw":28.350965},{"c":28.44,"h":28.485,"l":28.015,"n":26962,"o":28.16,"t":"2026-08-21T04:00:00Z","v":2256232,"vw":28.306213},{"c":28.75,"h":29.305,"l":28.615,"n":29295,"o":28.68,"t":"2026-08-24T04:00:00Z","v":1936576,"vw":28.877565},{"c":28.18,"h":28.4988,"l":28,"n":25417,"o":28.39,"t":"2026-08-25T04:00:00Z","v":2142178,"vw":28.153027},{"c":28.07,"h":28.41,"l":27.88,"n":19553,"o":28.38,"t":"2026-08-26T04:00:00Z","v":1242425,"vw":28.07625},{"c":27.28,"h":27.89,"l":27.145,"n":27040,"o":27.15,"t":"2026-08-27T04:00:00Z","v":1760379,"vw":27.460155},{"c":27.22,"h":27.655,"l":27.155,"n":21238,"o":27.58,"t":"2026-08-28T04:00:00Z","v":1395551,"vw":27.262508},{"c":26.57,"h":27.17,"l":26.49,"n":27755,"o":27.15,"t":"2026-08-31T04:00:00Z","v":2421223,"vw":26.670843},{"c":26.36,"h":26.84,"l":26.24,"n":37946,"o":26.57,"t":"2026-09-01T04:00:00Z","v":3177338,"vw":26.447302},{"c":27.38,"h":27.91,"l":26.74,"n":44815,"o":26.96,"t":"2026-09-02T04:00:00Z","v":4023249,"vw":27.411848},{"c":27.51,"h":27.61,"l":26.985,"n":33744,"o":27.12,"t":"2026-09-03T04:00:00Z","v":2397820,"vw":27.447518},{"c":26.73,"h":27.555,"l":26.54,"n":30442,"o":27.48,"t":"2026-09-04T04:00:00Z","v":1987721,"vw":26.850996},{"c":26.39,"h":27.36,"l":26.39,"n":39942,"o":26.81,"t":"2026-09-08T04:00:00Z","v":3216737,"vw":26.707631},{"c":26.15,"h":26.69,"l":26.08,"n":31043,"o":26.31,"t":"2026-09-09T04:00:00Z","v":2146902,"vw":26.262402},{"c":26.59,"h":26.65,"l":26.085,"n":30682,"o":26.21,"t":"2026-09-10T04:00:00Z","v":1921057,"vw":26.526075},{"c":26.22,"h":26.89,"l":26.1,"n":32341,"o":26.7,"t":"2026-09-11T04:00:00Z","v":2580149,"vw":26.378179},{"c":26.24,"h":27.05,"l":26.15,"n":33342,"o":26.7,"t":"2026-09-14T04:00:00Z","v":2882614,"vw":26.37206},{"c":26.18,"h":26.42,"l":25.95,"n":30485,"o":26.02,"t":"2026-09-15T04:00:00Z","v":2208292,"vw":26.230865},{"c":25.74,"h":26.49,"l":25.55,"n":29829,"o":26.2,"t":"2026-09-16T04:00:00Z","v":2276476,"vw":25.823852},{"c":26.5,"h":26.735,"l":25.835,"n":31873,"o":25.9,"t":"2026-09-17T04:00:00Z","v":2778120,"vw":26.433544},{"c":25.94,"h":26.465,"l":25.785,"n":32090,"o":26.28,"t":"2026-09-18T04:00:00Z","v":7995433,"vw":25.967232},{"c":26.15,"h":26.385,"l":25.7,"n":33107,"o":25.99,"t":"2026-09-21T04:00:00Z","v":2366574,"vw":26.161213},{"c":26.56,"h":26.87,"l":26.365,"n":28944,"o":26.49,"t":"2026-09-22T04:00:00Z","v":2074936,"vw":26.565981},{"c":26.29,"h":26.58,"l":26.035,"n":27426,"o":26.5,"t":"2026-09-23T04:00:00Z","v":1936294,"vw":26.229601},{"c":26,"h":26.62,"l":25.99,"n":32323,"o":26.54,"t":"2026-09-24T04:00:00Z","v":1801609,"vw":26.103115},{"c":26.16,"h":26.305,"l":25.895,"n":26640,"o":26.03,"t":"2026-09-25T04:00:00Z","v":1501165,"vw":26.146835},{"c":26.03,"h":26.21,"l":25.55,"n":31926,"o":26.1,"t":"2026-09-28T04:00:00Z","v":2037475,"vw":25.948697},{"c":26.29,"h":26.32,"l":25.72,"n":22910,"o":25.78,"t":"2026-09-29T04:00:00Z","v":1488140,"vw":26.173366},{"c":26.2,"h":26.6,"l":26.025,"n":30046,"o":26.6,"t":"2026-09-30T04:00:00Z","v":2194027,"vw":26.25108},{"c":25.97,"h":26.39,"l":25.775,"n":30752,"o":26.11,"t":"2026-10-01T04:00:00Z","v":2032453,"vw":25.979794},{"c":26.16,"h":26.37,"l":25.85,"n":25754,"o":26.26,"t":"2026-10-02T04:00:00Z","v":1702492,"vw":26.158962},{"c":26.27,"h":26.405,"l":25.69,"n":28655,"o":25.9,"t":"2026-10-05T04:00:00Z","v":2326059,"vw":26.099948},{"c":26.35,"h":26.63,"l":26.245,"n":31004,"o":26.51,"t":"2026-10-06T04:00:00Z","v":2252034,"vw":26.408324},{"c":25.94,"h":26.535,"l":25.925,"n":22795,"o":26.4,"t":"2026-10-07T04:00:00Z","v":1723624,"vw":26.098173},{"c":26.54,"h":27.015,"l":25.94,"n":31190,"o":25.94,"t":"2026-10-08T04:00:00Z","v":3842756,"vw":26.547844},{"c":26.39,"h":26.58,"l":26.23,"n":27261,"o":26.36,"t":"2026-10-09T04:00:00Z","v":2157679,"vw":26.421142},{"c":26.81,"h":26.91,"l":26.275,"n":41084,"o":26.45,"t":"2026-10-12T04:00:00Z","v":5954973,"vw":26.636263},{"c":27.29,"h":27.485,"l":26.89,"n":32109,"o":27.15,"t":"2026-10-13T04:00:00Z","v":2899510,"vw":27.241189},{"c":28.29,"h":28.29,"l":27.26,"n":34932,"o":27.53,"t":"2026-10-14T04:00:00Z","v":2944529,"vw":28.017677},{"c":28.58,"h":28.86,"l":28.37,"n":42371,"o":28.63,"t":"2026-10-15T04:00:00Z","v":3704264,"vw":28.652047},{"c":28.88,"h":29.2733,"l":28.52,"n":35849,"o":28.9,"t":"2026-10-16T04:00:00Z","v":3479477,"vw":28.840709},{"c":28.22,"h":28.76,"l":28.175,"n":31199,"o":28.58,"t":"2026-10-19T04:00:00Z","v":1818515,"vw":28.314195},{"c":28.1,"h":28.68,"l":27.95,"n":25509,"o":28.45,"t":"2026-10-20T04:00:00Z","v":2338554,"vw":28.139741},{"c":28.18,"h":28.215,"l":27.9,"n":25571,"o":28.16,"t":"2026-10-21T04:00:00Z","v":1748703,"vw":28.131615},{"c":30.18,"h":30.2,"l":28.28,"n":35350,"o":28.34,"t":"2026-10-22T04:00:00Z","v":2562865,"vw":29.747725}],"volatilityBars":[{"c":25.95,"h":25.98,"l":25.95,"n":4,"o":25.98,"t":"2026-09-21T11:15:00Z","v":1110,"vw":25.97027},{"c":25.91,"h":25.91,"l":25.91,"n":10,"o":25.91,"t":"2026-09-21T12:00:00Z","v":665,"vw":25.91},{"c":25.84,"h":26.15,"l":25.825,"n":633,"o":25.99,"t":"2026-09-21T13:30:00Z","v":61222,"vw":25.991217},{"c":25.785,"h":25.845,"l":25.7,"n":1035,"o":25.825,"t":"2026-09-21T13:45:00Z","v":70453,"vw":25.762619},{"c":25.95,"h":25.95,"l":25.73,"n":993,"o":25.79,"t":"2026-09-21T14:00:00Z","v":41142,"vw":25.826145},{"c":25.88,"h":25.98,"l":25.865,"n":1046,"o":25.95,"t":"2026-09-21T14:15:00Z","v":63415,"vw":25.936219},{"c":26.045,"h":26.045,"l":25.805,"n":1129,"o":25.88,"t":"2026-09-21T14:30:00Z","v":51954,"vw":25.907209},{"c":25.955,"h":26.08,"l":25.955,"n":1128,"o":26.04,"t":"2026-09-21T14:45:00Z","v":62782,"vw":26.021124},{"c":26.05,"h":26.065,"l":25.965,"n":935,"o":25.975,"t":"2026-09-21T15:00:00Z","v":46091,"vw":26.009959},{"c":26.19,"h":26.2,"l":26.05,"n":1197,"o":26.05,"t":"2026-09-21T15:15:00Z","v":57877,"vw":26.122656},{"c":26.18,"h":26.245,"l":26.15,"n":1103,"o":26.195,"t":"2026-09-21T15:30:00Z","v":50019,"vw":26.205235},{"c":26.22,"h":26.22,"l":26.1701,"n":897,"o":26.18,"t":"2026-09-21T15:45:00Z","v":37570,"vw":26.189861},{"c":26.325,"h":26.38,"l":26.21,"n":1284,"o":26.22,"t":"2026-09-21T16:00:00Z","v":67591,"vw":26.282522},{"c":26.32,"h":26.36,"l":26.31,"n":948,"o":26.33,"t":"2026-09-21T16:15:00Z","v":37510,"vw":26.333823},{"c":26.3,"h":26.34,"l":26.295,"n":867,"o":26.32,"t":"2026-09-21T16:30:00Z","v":40281,"vw":26.317759},{"c":26.345,"h":26.35,"l":26.3,"n":740,"o":26.3,"t":"2026-09-21T16:45:00Z","v":34456,"vw":26.324283},{"c":26.345,"h":26.35,"l":26.29,"n":1106,"o":26.35,"t":"2026-09-21T17:00:00Z","v":58421,"vw":26.32542},{"c":26.365,"h":26.38,"l":26.345,"n":841,"o":26.345,"t":"2026-09-21T17:15:00Z","v":57967,"vw":26.360334},{"c":26.325,"h":26.37,"l":26.305,"n":1036,"o":26.37,"t":"2026-09-21T17:30:00Z","v":50803,"vw":26.328003},{"c":26.245,"h":26.34,"l":26.245,"n":1140,"o":26.325,"t":"2026-09-21T17:45:00Z","v":61417,"vw":26.302016},{"c":26.165,"h":26.26,"l":26.15,"n":1038,"o":26.25,"t":"2026-09-21T18:00:00Z","v":54790,"vw":26.209049},{"c":26.125,"h":26.175,"l":26.12,"n":1114,"o":26.165,"t":"2026-09-21T18:15:00Z","v":73543,"vw":26.138106},{"c":26.21,"h":26.21,"l":26.125,"n":1154,"o":26.125,"t":"2026-09-21T18:30:00Z","v":66505,"vw":26.165437},{"c":26.235,"h":26.265,"l":26.205,"n":1283,"o":26.21,"t":"2026-09-21T18:45:00Z","v":72687,"vw":26.236178},{"c":26.34,"h":26.34,"l":26.22,"n":1171,"o":26.235,"t":"2026-09-21T19:00:00Z","v":57295,"vw":26.285262},{"c":26.315,"h":26.3671,"l":26.3,"n":1502,"o":26.34,"t":"2026-09-21T19:15:00Z","v":75655,"vw":26.332365},{"c":26.285,"h":26.325,"l":26.27,"n":1651,"o":26.315,"t":"2026-09-21T19:30:00Z","v":73733,"vw":26.291728},{"c":26.14,"h":26.385,"l":26.06,"n":5979,"o":26.29,"t":"2026-09-21T19:45:00Z","v":405340,"vw":26.175799},{"c":26.15,"h":26.15,"l":26.14,"n":54,"o":26.14,"t":"2026-09-21T20:00:00Z","v":442725,"vw":26.14989},{"c":26.6,"h":26.66,"l":26.365,"n":592,"o":26.49,"t":"2026-09-22T13:30:00Z","v":70433,"vw":26.546084},{"c":26.63,"h":26.67,"l":26.535,"n":1102,"o":26.575,"t":"2026-09-22T13:45:00Z","v":91831,"vw":26.614391},{"c":26.76,"h":26.76,"l":26.61,"n":1096,"o":26.625,"t":"2026-09-22T14:00:00Z","v":72904,"vw":26.67103},{"c":26.76,"h":26.794,"l":26.675,"n":1108,"o":26.745,"t":"2026-09-22T14:15:00Z","v":53412,"vw":26.729583},{"c":26.82,"h":26.86,"l":26.69,"n":1170,"o":26.75,"t":"2026-09-22T14:30:00Z","v":66171,"vw":26.781424},{"c":26.8253,"h":26.87,"l":26.795,"n":943,"o":26.8,"t":"2026-09-22T14:45:00Z","v":48367,"vw":26.832187},{"c":26.785,"h":26.82,"l":26.725,"n":1110,"o":26.82,"t":"2026-09-22T15:00:00Z","v":65001,"vw":26.773876},{"c":26.7,"h":26.8,"l":26.685,"n":789,"o":26.79,"t":"2026-09-22T15:15:00Z","v":35265,"vw":26.745798},{"c":26.52,"h":26.7,"l":26.495,"n":945,"o":26.7,"t":"2026-09-22T15:30:00Z","v":39649,"vw":26.564005},{"c":26.4,"h":26.535,"l":26.4,"n":737,"o":26.52,"t":"2026-09-22T15:45:00Z","v":39680,"vw":26.481399},{"c":26.52,"h":26.53,"l":26.37,"n":897,"o":26.41,"t":"2026-09-22T16:00:00Z","v":34878,"vw":26.440112},{"c":26.5,"h":26.54,"l":26.49,"n":761,"o":26.53,"t":"2026-09-22T16:15:00Z","v":30223,"vw":26.513043},{"c":26.515,"h":26.56,"l":26.5,"n":745,"o":26.505,"t":"2026-09-22T16:30:00Z","v":27622,"vw":26.525306},{"c":26.535,"h":26.56,"l":26.52,"n":778,"o":26.52,"t":"2026-09-22T16:45:00Z","v":25072,"vw":26.53835},{"c":26.535,"h":26.55,"l":26.49,"n":847,"o":26.54,"t":"2026-09-22T17:00:00Z","v":37647,"vw":26.524628},{"c":26.49,"h":26.54,"l":26.44,"n":1386,"o":26.535,"t":"2026-09-22T17:15:00Z","v":98963,"vw":26.472279},{"c":26.515,"h":26.56,"l":26.48,"n":813,"o":26.48,"t":"2026-09-22T17:30:00Z","v":30307,"vw":26.523076},{"c":26.47,"h":26.515,"l":26.41,"n":1096,"o":26.515,"t":"2026-09-22T17:45:00Z","v":143699,"vw":26.43518},{"c":26.46,"h":26.485,"l":26.45,"n":850,"o":26.47,"t":"2026-09-22T18:00:00Z","v":32221,"vw":26.467361},{"c":26.425,"h":26.51,"l":26.425,"n":944,"o":26.46,"t":"2026-09-22T18:15:00Z","v":38277,"vw":26.462961},{"c":26.4737,"h":26.485,"l":26.425,"n":867,"o":26.425,"t":"2026-09-22T18:30:00Z","v":30657,"vw":26.44822},{"c":26.5,"h":26.505,"l":26.4576,"n":958,"o":26.48,"t":"2026-09-22T18:45:00Z","v":37290,"vw":26.481861},{"c":26.575,"h":26.575,"l":26.5,"n":1082,"o":26.5,"t":"2026-09-22T19:00:00Z","v":43807,"vw":26.538126},{"c":26.555,"h":26.575,"l":26.52,"n":1204,"o":26.575,"t":"2026-09-22T19:15:00Z","v":49440,"vw":26.546068},{"c":26.535,"h":26.565,"l":26.505,"n":1608,"o":26.555,"t":"2026-09-22T19:30:00Z","v":75109,"vw":26.540399},{"c":26.59,"h":26.62,"l":26.515,"n":4336,"o":26.53,"t":"2026-09-22T19:45:00Z","v":341266,"vw":26.559482},{"c":26.51,"h":26.56,"l":26.51,"n":66,"o":26.56,"t":"2026-09-22T20:00:00Z","v":413354,"vw":26.559987},{"c":26.36,"h":26.58,"l":26.36,"n":356,"o":26.5,"t":"2026-09-23T13:30:00Z","v":27607,"vw":26.496831},{"c":26.3,"h":26.42,"l":26.3,"n":766,"o":26.36,"t":"2026-09-23T13:45:00Z","v":46558,"vw":26.359778},{"c":26.325,"h":26.34,"l":26.27,"n":718,"o":26.305,"t":"2026-09-23T14:00:00Z","v":30975,"vw":26.315517},{"c":26.38,"h":26.5,"l":26.31,"n":657,"o":26.325,"t":"2026-09-23T14:15:00Z","v":30712,"vw":26.411554},{"c":26.4,"h":26.455,"l":26.36,"n":772,"o":26.385,"t":"2026-09-23T14:30:00Z","v":29204,"vw":26.413407},{"c":26.41,"h":26.445,"l":26.35,"n":726,"o":26.39,"t":"2026-09-23T14:45:00Z","v":27862,"vw":26.389217},{"c":26.335,"h":26.41,"l":26.29,"n":800,"o":26.41,"t":"2026-09-23T15:00:00Z","v":46155,"vw":26.324019},{"c":26.32,"h":26.38,"l":26.32,"n":883,"o":26.34,"t":"2026-09-23T15:15:00Z","v":35166,"vw":26.361671},{"c":26.31,"h":26.34,"l":26.25,"n":484,"o":26.34,"t":"2026-09-23T15:30:00Z","v":14185,"vw":26.300006},{"c":26.27,"h":26.31,"l":26.24,"n":644,"o":26.3,"t":"2026-09-23T15:45:00Z","v":21231,"vw":26.280933},{"c":26.23,"h":26.3,"l":26.22,"n":563,"o":26.28,"t":"2026-09-23T16:00:00Z","v":18592,"vw":26.257173},{"c":26.2,"h":26.255,"l":26.13,"n":1619,"o":26.23,"t":"2026-09-23T16:15:00Z","v":174653,"vw":26.171171},{"c":26.215,"h":26.24,"l":26.2,"n":864,"o":26.2,"t":"2026-09-23T16:30:00Z","v":34636,"vw":26.217017},{"c":26.145,"h":26.26,"l":26.135,"n":982,"o":26.215,"t":"2026-09-23T16:45:00Z","v":39686,"vw":26.195538},{"c":26.072,"h":26.17,"l":26.072,"n":899,"o":26.145,"t":"2026-09-23T17:00:00Z","v":29632,"vw":26.113079},{"c":26.05,"h":26.08,"l":26.035,"n":715,"o":26.07,"t":"2026-09-23T17:15:00Z","v":26493,"vw":26.063286},{"c":26.06,"h":26.09,"l":26.035,"n":925,"o":26.05,"t":"2026-09-23T17:30:00Z","v":37398,"vw":26.067077},{"c":26.1,"h":26.1,"l":26.035,"n":739,"o":26.07,"t":"2026-09-23T17:45:00Z","v":27440,"vw":26.06804},{"c":26.11,"h":26.15,"l":26.06,"n":957,"o":26.11,"t":"2026-09-23T18:00:00Z","v":55596,"vw":26.110634},{"c":26.08,"h":26.14,"l":26.05,"n":894,"o":26.095,"t":"2026-09-23T18:15:00Z","v":44903,"vw":26.093275},{"c":26.09,"h":26.115,"l":26.045,"n":949,"o":26.07,"t":"2026-09-23T18:30:00Z","v":48918,"vw":26.078229},{"c":26.135,"h":26.17,"l":26.055,"n":1029,"o":26.07,"t":"2026-09-23T18:45:00Z","v":48177,"vw":26.111006},{"c":26.135,"h":26.155,"l":26.09,"n":813,"o":26.135,"t":"2026-09-23T19:00:00Z","v":45490,"vw":26.132351},{"c":26.15,"h":26.16,"l":26.08,"n":1343,"o":26.13,"t":"2026-09-23T19:15:00Z","v":71513,"vw":26.12414},{"c":26.185,"h":26.19,"l":26.1,"n":1644,"o":26.16,"t":"2026-09-23T19:30:00Z","v":95473,"vw":26.146545},{"c":26.29,"h":26.3,"l":26.16,"n":5095,"o":26.18,"t":"2026-09-23T19:45:00Z","v":388026,"vw":26.222142},{"c":26.29,"h":26.29,"l":26.29,"n":70,"o":26.29,"t":"2026-09-23T20:00:00Z","v":428932,"vw":26.29},{"c":26.29,"h":26.29,"l":26.29,"n":1,"o":26.29,"t":"2026-09-23T20:15:00Z","v":3978,"vw":26.29},{"c":26.43,"h":26.615,"l":26.4,"n":545,"o":26.54,"t":"2026-09-24T13:30:00Z","v":35953,"vw":26.526975},{"c":26.595,"h":26.62,"l":26.37,"n":824,"o":26.41,"t":"2026-09-24T13:45:00Z","v":49261,"vw":26.50933},{"c":26.445,"h":26.56,"l":26.41,"n":813,"o":26.55,"t":"2026-09-24T14:00:00Z","v":52762,"vw":26.464996},{"c":26.3,"h":26.49,"l":26.26,"n":871,"o":26.41,"t":"2026-09-24T14:15:00Z","v":41292,"vw":26.350627},{"c":26.24,"h":26.36,"l":26.24,"n":1054,"o":26.285,"t":"2026-09-24T14:30:00Z","v":47970,"vw":26.296526},{"c":26.255,"h":26.28,"l":26.225,"n":954,"o":26.24,"t":"2026-09-24T14:45:00Z","v":38751,"vw":26.252482},{"c":26.17,"h":26.28,"l":26.16,"n":934,"o":26.2566,"t":"2026-09-24T15:00:00Z","v":41647,"vw":26.203992},{"c":26.11,"h":26.2,"l":26.09,"n":1156,"o":26.17,"t":"2026-09-24T15:15:00Z","v":54565,"vw":26.141852},{"c":26.145,"h":26.175,"l":26.1,"n":977,"o":26.11,"t":"2026-09-24T15:30:00Z","v":37328,"vw":26.139046},{"c":26.12,"h":26.1451,"l":26.1,"n":720,"o":26.14,"t":"2026-09-24T15:45:00Z","v":27500,"vw":26.129153},{"c":26.075,"h":26.12,"l":26.04,"n":889,"o":26.12,"t":"2026-09-24T16:00:00Z","v":33284,"vw":26.085846},{"c":26.165,"h":26.29,"l":26.075,"n":1512,"o":26.08,"t":"2026-09-24T16:15:00Z","v":87464,"vw":26.202603},{"c":26.14,"h":26.22,"l":26.11,"n":1151,"o":26.17,"t":"2026-09-24T16:30:00Z","v":35562,"vw":26.151058},{"c":26.06,"h":26.15,"l":26.05,"n":834,"o":26.15,"t":"2026-09-24T16:45:00Z","v":29119,"vw":26.090597},{"c":26.03,"h":26.08,"l":26,"n":1156,"o":26.05,"t":"2026-09-24T17:00:00Z","v":48327,"vw":26.042016},{"c":26.065,"h":26.1,"l":25.99,"n":1406,"o":26.01,"t":"2026-09-24T17:15:00Z","v":65413,"vw":26.054716},{"c":26.04,"h":26.08,"l":26.04,"n":889,"o":26.065,"t":"2026-09-24T17:30:00Z","v":26363,"vw":26.061839},{"c":26.05,"h":26.05,"l":26.03,"n":1119,"o":26.04,"t":"2026-09-24T17:45:00Z","v":26312,"vw":26.045648},{"c":26.055,"h":26.055,"l":26.005,"n":1133,"o":26.05,"t":"2026-09-24T18:00:00Z","v":32688,"vw":26.028499},{"c":26.13,"h":26.13,"l":26.03,"n":1325,"o":26.05,"t":"2026-09-24T18:15:00Z","v":42140,"vw":26.07825},{"c":26.04,"h":26.125,"l":26.035,"n":1282,"o":26.125,"t":"2026-09-24T18:30:00Z","v":60004,"vw":26.061049},{"c":26.03,"h":26.045,"l":25.995,"n":1236,"o":26.04,"t":"2026-09-24T18:45:00Z","v":56737,"vw":26.018693},{"c":26.025,"h":26.06,"l":26,"n":1971,"o":26.025,"t":"2026-09-24T19:00:00Z","v":95757,"vw":26.023262},{"c":26.095,"h":26.105,"l":26.02,"n":1510,"o":26.02,"t":"2026-09-24T19:15:00Z","v":56058,"vw":26.052507},{"c":26.01,"h":26.095,"l":26.01,"n":1474,"o":26.095,"t":"2026-09-24T19:30:00Z","v":64720,"vw":26.032153},{"c":26,"h":26.03,"l":26,"n":4339,"o":26.01,"t":"2026-09-24T19:45:00Z","v":255392,"vw":26.009495},{"c":26,"h":26,"l":26,"n":54,"o":26,"t":"2026-09-24T20:00:00Z","v":343168,"vw":26},{"c":25.99,"h":25.99,"l":25.99,"n":2,"o":25.99,"t":"2026-09-25T13:15:00Z","v":221,"vw":25.99},{"c":26.005,"h":26.145,"l":25.895,"n":384,"o":26.03,"t":"2026-09-25T13:30:00Z","v":30668,"vw":26.005952},{"c":26.045,"h":26.08,"l":25.97,"n":527,"o":25.97,"t":"2026-09-25T13:45:00Z","v":21316,"vw":26.036668},{"c":26.02,"h":26.04,"l":25.93,"n":940,"o":26.02,"t":"2026-09-25T14:00:00Z","v":37562,"vw":26.004716},{"c":26.08,"h":26.08,"l":26,"n":1039,"o":26.025,"t":"2026-09-25T14:15:00Z","v":44681,"vw":26.037544},{"c":26.12,"h":26.13,"l":26.035,"n":910,"o":26.065,"t":"2026-09-25T14:30:00Z","v":24545,"vw":26.087153},{"c":26.1,"h":26.13,"l":26.05,"n":656,"o":26.1094,"t":"2026-09-25T14:45:00Z","v":25180,"vw":26.082157},{"c":26.06,"h":26.15,"l":26.04,"n":671,"o":26.11,"t":"2026-09-25T15:00:00Z","v":22606,"vw":26.094131},{"c":26.05,"h":26.11,"l":26.05,"n":701,"o":26.08,"t":"2026-09-25T15:15:00Z","v":23613,"vw":26.077218},{"c":25.99,"h":26.0665,"l":25.9471,"n":859,"o":26.0501,"t":"2026-09-25T15:30:00Z","v":25588,"vw":25.990332},{"c":26.06,"h":26.06,"l":25.98,"n":801,"o":26,"t":"2026-09-25T15:45:00Z","v":33913,"vw":26.018512},{"c":26.1,"h":26.16,"l":26.08,"n":773,"o":26.08,"t":"2026-09-25T16:00:00Z","v":26613,"vw":26.126661},{"c":26.1,"h":26.125,"l":26.065,"n":802,"o":26.11,"t":"2026-09-25T16:15:00Z","v":33313,"vw":26.098809},{"c":26,"h":26.11,"l":26,"n":801,"o":26.1005,"t":"2026-09-25T16:30:00Z","v":28234,"vw":26.066881},{"c":26.01,"h":26.03,"l":25.95,"n":794,"o":26,"t":"2026-09-25T16:45:00Z","v":23033,"vw":25.997463},{"c":26.08,"h":26.08,"l":25.999,"n":862,"o":26.01,"t":"2026-09-25T17:00:00Z","v":42807,"vw":26.029373},{"c":26.08,"h":26.09,"l":26.044,"n":638,"o":26.08,"t":"2026-09-25T17:15:00Z","v":25555,"vw":26.071458},{"c":26.075,"h":26.0999,"l":26.05,"n":720,"o":26.08,"t":"2026-09-25T17:30:00Z","v":25493,"vw":26.079063},{"c":26.095,"h":26.095,"l":26.07,"n":553,"o":26.075,"t":"2026-09-25T17:45:00Z","v":20890,"vw":26.080791},{"c":26.095,"h":26.105,"l":26.0808,"n":667,"o":26.1,"t":"2026-09-25T18:00:00Z","v":23862,"vw":26.09128},{"c":26.09,"h":26.13,"l":26.09,"n":729,"o":26.1,"t":"2026-09-25T18:15:00Z","v":25011,"vw":26.104815},{"c":26.12,"h":26.13,"l":26.08,"n":868,"o":26.09,"t":"2026-09-25T18:30:00Z","v":38456,"vw":26.102791},{"c":26.17,"h":26.17,"l":26.12,"n":853,"o":26.1203,"t":"2026-09-25T18:45:00Z","v":27568,"vw":26.153187},{"c":26.195,"h":26.23,"l":26.165,"n":1144,"o":26.17,"t":"2026-09-25T19:00:00Z","v":53320,"vw":26.185446},{"c":26.18,"h":26.2,"l":26.165,"n":1400,"o":26.195,"t":"2026-09-25T19:15:00Z","v":62627,"vw":26.178144},{"c":26.27,"h":26.27,"l":26.185,"n":1601,"o":26.19,"t":"2026-09-25T19:30:00Z","v":76060,"vw":26.222229},{"c":26.165,"h":26.305,"l":26.15,"n":5285,"o":26.27,"t":"2026-09-25T19:45:00Z","v":411435,"vw":26.215374},{"c":26,"h":26.16,"l":26,"n":55,"o":26.16,"t":"2026-09-25T20:00:00Z","v":253592,"vw":26.159929},{"c":25.79,"h":25.79,"l":25.79,"n":1,"o":25.79,"t":"2026-09-28T13:15:00Z","v":107,"vw":25.79},{"c":25.88,"h":26.1,"l":25.76,"n":601,"o":26.1,"t":"2026-09-28T13:30:00Z","v":48094,"vw":25.921772},{"c":25.775,"h":25.94,"l":25.75,"n":711,"o":25.8953,"t":"2026-09-28T13:45:00Z","v":54740,"vw":25.82219},{"c":25.88,"h":25.905,"l":25.75,"n":947,"o":25.78,"t":"2026-09-28T14:00:00Z","v":64102,"vw":25.858197},{"c":26.07,"h":26.09,"l":25.81,"n":1286,"o":25.89,"t":"2026-09-28T14:15:00Z","v":66916,"vw":25.956053},{"c":26.16,"h":26.18,"l":26.0104,"n":994,"o":26.085,"t":"2026-09-28T14:30:00Z","v":48084,"vw":26.103571},{"c":26.03,"h":26.21,"l":26.03,"n":920,"o":26.16,"t":"2026-09-28T14:45:00Z","v":32750,"vw":26.13054},{"c":25.9,"h":26.02,"l":25.87,"n":1653,"o":26.02,"t":"2026-09-28T15:00:00Z","v":91122,"vw":25.925958},{"c":25.84,"h":25.92,"l":25.825,"n":870,"o":25.89,"t":"2026-09-28T15:15:00Z","v":30820,"vw":25.871952},{"c":25.83,"h":25.9,"l":25.79,"n":670,"o":25.84,"t":"2026-09-28T15:30:00Z","v":19553,"vw":25.850736},{"c":25.71,"h":25.835,"l":25.71,"n":649,"o":25.835,"t":"2026-09-28T15:45:00Z","v":20333,"vw":25.751748},{"c":25.63,"h":25.72,"l":25.55,"n":970,"o":25.71,"t":"2026-09-28T16:00:00Z","v":39252,"vw":25.622147},{"c":25.88,"h":25.89,"l":25.64,"n":1881,"o":25.64,"t":"2026-09-28T16:15:00Z","v":111370,"vw":25.758507},{"c":25.77,"h":25.87,"l":25.74,"n":773,"o":25.87,"t":"2026-09-28T16:30:00Z","v":35821,"vw":25.786779},{"c":25.745,"h":25.78,"l":25.7,"n":835,"o":25.775,"t":"2026-09-28T16:45:00Z","v":31686,"vw":25.745219},{"c":25.87,"h":25.9,"l":25.74,"n":1362,"o":25.75,"t":"2026-09-28T17:00:00Z","v":58375,"vw":25.827825},{"c":25.78,"h":25.92,"l":25.78,"n":1032,"o":25.87,"t":"2026-09-28T17:15:00Z","v":67762,"vw":25.870519},{"c":25.775,"h":25.82,"l":25.745,"n":894,"o":25.8,"t":"2026-09-28T17:30:00Z","v":37212,"vw":25.781422},{"c":25.95,"h":25.95,"l":25.77,"n":1124,"o":25.78,"t":"2026-09-28T17:45:00Z","v":50437,"vw":25.825194},{"c":25.98,"h":26.02,"l":25.935,"n":1102,"o":25.945,"t":"2026-09-28T18:00:00Z","v":52629,"vw":25.980482},{"c":25.955,"h":25.98,"l":25.94,"n":987,"o":25.98,"t":"2026-09-28T18:15:00Z","v":45717,"vw":25.96223},{"c":25.935,"h":25.95,"l":25.9,"n":1071,"o":25.95,"t":"2026-09-28T18:30:00Z","v":48772,"vw":25.928425},{"c":26.015,"h":26.02,"l":25.92,"n":1403,"o":25.935,"t":"2026-09-28T18:45:00Z","v":61274,"vw":25.968245},{"c":25.965,"h":26.07,"l":25.94,"n":1304,"o":26.02,"t":"2026-09-28T19:00:00Z","v":55249,"vw":25.998918},{"c":26.04,"h":26.04,"l":25.965,"n":1297,"o":25.965,"t":"2026-09-28T19:15:00Z","v":61620,"vw":25.997587},{"c":26.035,"h":26.06,"l":25.995,"n":1621,"o":26.04,"t":"2026-09-28T19:30:00Z","v":72677,"vw":26.02275},{"c":26.02,"h":26.09,"l":25.97,"n":4673,"o":26.04,"t":"2026-09-28T19:45:00Z","v":331100,"vw":26.012565},{"c":26.03,"h":26.03,"l":26.02,"n":46,"o":26.02,"t":"2026-09-28T20:00:00Z","v":395567,"vw":26.029997},{"c":25.91,"h":25.91,"l":25.91,"n":3,"o":25.91,"t":"2026-09-29T09:30:00Z","v":207,"vw":25.91},{"c":25.97,"h":25.99,"l":25.72,"n":488,"o":25.78,"t":"2026-09-29T13:30:00Z","v":44586,"vw":25.819213},{"c":26.08,"h":26.12,"l":25.985,"n":674,"o":25.985,"t":"2026-09-29T13:45:00Z","v":46166,"vw":26.032457},{"c":26.18,"h":26.18,"l":26.05,"n":663,"o":26.09,"t":"2026-09-29T14:00:00Z","v":33383,"vw":26.1288},{"c":25.99,"h":26.13,"l":25.97,"n":514,"o":26.13,"t":"2026-09-29T14:15:00Z","v":24598,"vw":26.059579},{"c":25.985,"h":26.04,"l":25.945,"n":1012,"o":26.01,"t":"2026-09-29T14:30:00Z","v":54156,"vw":25.990618},{"c":26,"h":26.02,"l":25.94,"n":969,"o":26,"t":"2026-09-29T14:45:00Z","v":48804,"vw":25.979779},{"c":25.94,"h":26.01,"l":25.9,"n":971,"o":26,"t":"2026-09-29T15:00:00Z","v":56633,"vw":25.941638},{"c":25.975,"h":25.98,"l":25.94,"n":822,"o":25.95,"t":"2026-09-29T15:15:00Z","v":42751,"vw":25.964053},{"c":26.015,"h":26.04,"l":25.98,"n":665,"o":25.98,"t":"2026-09-29T15:30:00Z","v":26952,"vw":26.017736},{"c":26.06,"h":26.06,"l":25.995,"n":708,"o":26.0154,"t":"2026-09-29T15:45:00Z","v":38357,"vw":26.027265},{"c":26.14,"h":26.145,"l":26.06,"n":881,"o":26.06,"t":"2026-09-29T16:00:00Z","v":48231,"vw":26.118196},{"c":26.14,"h":26.185,"l":26.14,"n":713,"o":26.15,"t":"2026-09-29T16:15:00Z","v":32868,"vw":26.164916},{"c":26.06,"h":26.145,"l":26.04,"n":473,"o":26.14,"t":"2026-09-29T16:30:00Z","v":15728,"vw":26.096493},{"c":26.13,"h":26.14,"l":26.015,"n":727,"o":26.05,"t":"2026-09-29T16:45:00Z","v":32825,"vw":26.07934},{"c":26.185,"h":26.185,"l":26.1217,"n":765,"o":26.13,"t":"2026-09-29T17:00:00Z","v":35869,"vw":26.147761},{"c":26.14,"h":26.2,"l":26.13,"n":532,"o":26.18,"t":"2026-09-29T17:15:00Z","v":20280,"vw":26.166678},{"c":26.175,"h":26.19,"l":26.12,"n":772,"o":26.14,"t":"2026-09-29T17:30:00Z","v":32912,"vw":26.164793},{"c":26.22,"h":26.24,"l":26.15,"n":709,"o":26.17,"t":"2026-09-29T17:45:00Z","v":23436,"vw":26.180245},{"c":26.16,"h":26.27,"l":26.16,"n":683,"o":26.23,"t":"2026-09-29T18:00:00Z","v":26141,"vw":26.22766},{"c":26.175,"h":26.25,"l":26.175,"n":727,"o":26.18,"t":"2026-09-29T18:15:00Z","v":23706,"vw":26.221966},{"c":26.25,"h":26.27,"l":26.18,"n":681,"o":26.18,"t":"2026-09-29T18:30:00Z","v":22650,"vw":26.223068},{"c":26.265,"h":26.27,"l":26.23,"n":825,"o":26.245,"t":"2026-09-29T18:45:00Z","v":34625,"vw":26.251351},{"c":26.26,"h":26.285,"l":26.24,"n":1026,"o":26.27,"t":"2026-09-29T19:00:00Z","v":46526,"vw":26.261},{"c":26.23,"h":26.25,"l":26.22,"n":835,"o":26.2351,"t":"2026-09-29T19:15:00Z","v":38389,"vw":26.236157},{"c":26.28,"h":26.31,"l":26.23,"n":1114,"o":26.235,"t":"2026-09-29T19:30:00Z","v":61008,"vw":26.270648},{"c":26.31,"h":26.32,"l":26.2625,"n":3467,"o":26.28,"t":"2026-09-29T19:45:00Z","v":219851,"vw":26.286728},{"c":26.29,"h":26.32,"l":26.29,"n":45,"o":26.32,"t":"2026-09-29T20:00:00Z","v":347736,"vw":26.29005},{"c":26.33,"h":26.6,"l":26.33,"n":463,"o":26.6,"t":"2026-09-30T13:30:00Z","v":37275,"vw":26.539947},{"c":26.23,"h":26.38,"l":26.205,"n":812,"o":26.295,"t":"2026-09-30T13:45:00Z","v":44573,"vw":26.276268},{"c":26.285,"h":26.335,"l":26.2,"n":883,"o":26.25,"t":"2026-09-30T14:00:00Z","v":39800,"vw":26.261858},{"c":26.24,"h":26.3,"l":26.19,"n":839,"o":26.295,"t":"2026-09-30T14:15:00Z","v":34655,"vw":26.251694},{"c":26.15,"h":26.259,"l":26.15,"n":987,"o":26.24,"t":"2026-09-30T14:30:00Z","v":45015,"vw":26.207303},{"c":26.05,"h":26.185,"l":26.05,"n":1000,"o":26.13,"t":"2026-09-30T14:45:00Z","v":43886,"vw":26.121312},{"c":26.12,"h":26.12,"l":26.025,"n":1088,"o":26.05,"t":"2026-09-30T15:00:00Z","v":43583,"vw":26.04859},{"c":26.135,"h":26.14,"l":26.06,"n":875,"o":26.11,"t":"2026-09-30T15:15:00Z","v":30741,"vw":26.103742},{"c":26.175,"h":26.185,"l":26.1376,"n":932,"o":26.16,"t":"2026-09-30T15:30:00Z","v":44129,"vw":26.163917},{"c":26.21,"h":26.22,"l":26.18,"n":794,"o":26.18,"t":"2026-09-30T15:45:00Z","v":27428,"vw":26.191343},{"c":26.23,"h":26.29,"l":26.205,"n":895,"o":26.23,"t":"2026-09-30T16:00:00Z","v":35456,"vw":26.236229},{"c":26.315,"h":26.33,"l":26.2,"n":989,"o":26.23,"t":"2026-09-30T16:15:00Z","v":43423,"vw":26.267557},{"c":26.275,"h":26.3199,"l":26.24,"n":929,"o":26.315,"t":"2026-09-30T16:30:00Z","v":41518,"vw":26.272382},{"c":26.235,"h":26.29,"l":26.23,"n":800,"o":26.2706,"t":"2026-09-30T16:45:00Z","v":33270,"vw":26.264366},{"c":26.28,"h":26.305,"l":26.24,"n":881,"o":26.24,"t":"2026-09-30T17:00:00Z","v":46137,"vw":26.275608},{"c":26.305,"h":26.33,"l":26.265,"n":887,"o":26.28,"t":"2026-09-30T17:15:00Z","v":39383,"vw":26.297603},{"c":26.305,"h":26.325,"l":26.29,"n":955,"o":26.305,"t":"2026-09-30T17:30:00Z","v":44439,"vw":26.308248},{"c":26.31,"h":26.33,"l":26.26,"n":1071,"o":26.31,"t":"2026-09-30T17:45:00Z","v":45107,"vw":26.299475},{"c":26.255,"h":26.35,"l":26.255,"n":1075,"o":26.305,"t":"2026-09-30T18:00:00Z","v":52302,"vw":26.300152},{"c":26.23,"h":26.29,"l":26.23,"n":925,"o":26.27,"t":"2026-09-30T18:15:00Z","v":45454,"vw":26.258644},{"c":26.23,"h":26.245,"l":26.165,"n":1119,"o":26.235,"t":"2026-09-30T18:30:00Z","v":60671,"vw":26.203472},{"c":26.37,"h":26.37,"l":26.23,"n":1057,"o":26.24,"t":"2026-09-30T18:45:00Z","v":54506,"vw":26.293584},{"c":26.375,"h":26.375,"l":26.32,"n":1186,"o":26.37,"t":"2026-09-30T19:00:00Z","v":52810,"vw":26.345399},{"c":26.34,"h":26.425,"l":26.34,"n":1424,"o":26.375,"t":"2026-09-30T19:15:00Z","v":76484,"vw":26.389456},{"c":26.315,"h":26.34,"l":26.28,"n":1635,"o":26.34,"t":"2026-09-30T19:30:00Z","v":98719,"vw":26.31171},{"c":26.2,"h":26.41,"l":26.19,"n":5210,"o":26.315,"t":"2026-09-30T19:45:00Z","v":436932,"vw":26.279873},{"c":26.2,"h":26.2,"l":26.2,"n":63,"o":26.2,"t":"2026-09-30T20:00:00Z","v":590544,"vw":26.2},{"c":25.854,"h":26.175,"l":25.775,"n":865,"o":26.11,"t":"2026-10-01T13:30:00Z","v":112937,"vw":25.995295},{"c":26.025,"h":26.05,"l":25.845,"n":722,"o":25.855,"t":"2026-10-01T13:45:00Z","v":36177,"vw":25.964403},{"c":26.35,"h":26.39,"l":26.025,"n":1067,"o":26.025,"t":"2026-10-01T14:00:00Z","v":55680,"vw":26.175574},{"c":26.15,"h":26.39,"l":26.15,"n":1250,"o":26.35,"t":"2026-10-01T14:15:00Z","v":70851,"vw":26.33766},{"c":26.05,"h":26.165,"l":26.02,"n":1531,"o":26.15,"t":"2026-10-01T14:30:00Z","v":71287,"vw":26.075927},{"c":25.975,"h":26.05,"l":25.87,"n":849,"o":26.05,"t":"2026-10-01T14:45:00Z","v":33382,"vw":25.957187},{"c":25.87,"h":25.99,"l":25.87,"n":1028,"o":25.985,"t":"2026-10-01T15:00:00Z","v":47656,"vw":25.929664},{"c":25.934,"h":25.99,"l":25.84,"n":1392,"o":25.85,"t":"2026-10-01T15:15:00Z","v":83564,"vw":25.923263},{"c":25.89,"h":25.98,"l":25.87,"n":953,"o":25.935,"t":"2026-10-01T15:30:00Z","v":31052,"vw":25.922018},{"c":25.874,"h":25.92,"l":25.84,"n":777,"o":25.89,"t":"2026-10-01T15:45:00Z","v":34316,"vw":25.882859},{"c":25.81,"h":25.88,"l":25.81,"n":926,"o":25.86,"t":"2026-10-01T16:00:00Z","v":36218,"vw":25.846199},{"c":25.82,"h":25.875,"l":25.81,"n":888,"o":25.82,"t":"2026-10-01T16:15:00Z","v":32725,"vw":25.845283},{"c":25.8,"h":25.845,"l":25.785,"n":906,"o":25.83,"t":"2026-10-01T16:30:00Z","v":30368,"vw":25.81386},{"c":25.79,"h":25.84,"l":25.775,"n":873,"o":25.79,"t":"2026-10-01T16:45:00Z","v":31416,"vw":25.798502},{"c":25.85,"h":25.86,"l":25.78,"n":739,"o":25.785,"t":"2026-10-01T17:00:00Z","v":25736,"vw":25.829133},{"c":25.83,"h":25.875,"l":25.825,"n":809,"o":25.84,"t":"2026-10-01T17:15:00Z","v":36384,"vw":25.853396},{"c":25.87,"h":25.885,"l":25.8,"n":947,"o":25.84,"t":"2026-10-01T17:30:00Z","v":45425,"vw":25.837824},{"c":25.83,"h":25.8799,"l":25.805,"n":760,"o":25.86,"t":"2026-10-01T17:45:00Z","v":31642,"vw":25.840792},{"c":25.85,"h":25.865,"l":25.81,"n":763,"o":25.83,"t":"2026-10-01T18:00:00Z","v":28833,"vw":25.834447},{"c":25.885,"h":25.89,"l":25.82,"n":817,"o":25.86,"t":"2026-10-01T18:15:00Z","v":39616,"vw":25.853224},{"c":25.89,"h":25.94,"l":25.89,"n":817,"o":25.89,"t":"2026-10-01T18:30:00Z","v":39661,"vw":25.909061},{"c":26.015,"h":26.05,"l":25.86,"n":1078,"o":25.8872,"t":"2026-10-01T18:45:00Z","v":53318,"vw":25.961504},{"c":25.96,"h":26.02,"l":25.925,"n":1034,"o":26.02,"t":"2026-10-01T19:00:00Z","v":48181,"vw":25.959601},{"c":25.96,"h":26.025,"l":25.94,"n":1794,"o":25.97,"t":"2026-10-01T19:15:00Z","v":107002,"vw":25.993843},{"c":25.975,"h":26.02,"l":25.9537,"n":1700,"o":25.97,"t":"2026-10-01T19:30:00Z","v":87780,"vw":25.991667},{"c":25.99,"h":26.095,"l":25.97,"n":5117,"o":25.98,"t":"2026-10-01T19:45:00Z","v":331552,"vw":26.02766},{"c":25.97,"h":26,"l":25.97,"n":54,"o":25.99,"t":"2026-10-01T20:00:00Z","v":400904,"vw":25.971048},{"c":26.01,"h":26.26,"l":25.85,"n":540,"o":26.26,"t":"2026-10-02T13:30:00Z","v":46823,"vw":26.133408},{"c":26.05,"h":26.2,"l":25.97,"n":942,"o":26.06,"t":"2026-10-02T13:45:00Z","v":52075,"vw":26.08849},{"c":26.08,"h":26.16,"l":26.02,"n":845,"o":26.04,"t":"2026-10-02T14:00:00Z","v":44140,"vw":26.067692},{"c":26.37,"h":26.37,"l":26.075,"n":1402,"o":26.075,"t":"2026-10-02T14:15:00Z","v":97164,"vw":26.255332},{"c":26.33,"h":26.36,"l":26.26,"n":814,"o":26.36,"t":"2026-10-02T14:30:00Z","v":42647,"vw":26.324991},{"c":26.19,"h":26.33,"l":26.17,"n":757,"o":26.33,"t":"2026-10-02T14:45:00Z","v":29625,"vw":26.259901},{"c":26.21,"h":26.26,"l":26.13,"n":757,"o":26.2,"t":"2026-10-02T15:00:00Z","v":36370,"vw":26.20812},{"c":26.06,"h":26.215,"l":26,"n":905,"o":26.215,"t":"2026-10-02T15:15:00Z","v":41580,"vw":26.087691},{"c":26.07,"h":26.13,"l":26.06,"n":568,"o":26.07,"t":"2026-10-02T15:30:00Z","v":23135,"vw":26.084542},{"c":26.04,"h":26.09,"l":26.04,"n":433,"o":26.07,"t":"2026-10-02T15:45:00Z","v":15938,"vw":26.066396},{"c":26.02,"h":26.06,"l":26,"n":526,"o":26.05,"t":"2026-10-02T16:00:00Z","v":15689,"vw":26.026635},{"c":26.05,"h":26.07,"l":25.995,"n":750,"o":26.01,"t":"2026-10-02T16:15:00Z","v":30691,"vw":26.031045},{"c":26.09,"h":26.1,"l":26.045,"n":536,"o":26.045,"t":"2026-10-02T16:30:00Z","v":17021,"vw":26.06307},{"c":26.1,"h":26.135,"l":26.1,"n":519,"o":26.1,"t":"2026-10-02T16:45:00Z","v":16979,"vw":26.118666},{"c":26.155,"h":26.17,"l":26.105,"n":497,"o":26.105,"t":"2026-10-02T17:00:00Z","v":20858,"vw":26.140695},{"c":26.18,"h":26.22,"l":26.155,"n":642,"o":26.155,"t":"2026-10-02T17:15:00Z","v":26017,"vw":26.187098},{"c":26.205,"h":26.24,"l":26.185,"n":923,"o":26.185,"t":"2026-10-02T17:30:00Z","v":54171,"vw":26.215514},{"c":26.2,"h":26.21,"l":26.15,"n":996,"o":26.205,"t":"2026-10-02T17:45:00Z","v":46030,"vw":26.177592},{"c":26.17,"h":26.23,"l":26.16,"n":842,"o":26.21,"t":"2026-10-02T18:00:00Z","v":40977,"vw":26.20329},{"c":26.125,"h":26.16,"l":26.1,"n":740,"o":26.16,"t":"2026-10-02T18:15:00Z","v":42582,"vw":26.119096},{"c":26.205,"h":26.205,"l":26.1209,"n":725,"o":26.125,"t":"2026-10-02T18:30:00Z","v":23500,"vw":26.161246},{"c":26.2,"h":26.23,"l":26.18,"n":875,"o":26.21,"t":"2026-10-02T18:45:00Z","v":34706,"vw":26.207415},{"c":26.185,"h":26.21,"l":26.17,"n":813,"o":26.195,"t":"2026-10-02T19:00:00Z","v":31029,"vw":26.188943},{"c":26.185,"h":26.22,"l":26.15,"n":1289,"o":26.19,"t":"2026-10-02T19:15:00Z","v":57779,"vw":26.182558},{"c":26.1,"h":26.185,"l":26.1,"n":1704,"o":26.185,"t":"2026-10-02T19:30:00Z","v":80310,"vw":26.147093},{"c":26.19,"h":26.19,"l":26.085,"n":4937,"o":26.105,"t":"2026-10-02T19:45:00Z","v":301035,"vw":26.135781},{"c":26.16,"h":26.16,"l":26.16,"n":38,"o":26.16,"t":"2026-10-02T20:00:00Z","v":424965,"vw":26.16},{"c":25.94,"h":26.16,"l":25.78,"n":971,"o":25.9,"t":"2026-10-05T13:30:00Z","v":119110,"vw":25.870728},{"c":25.73,"h":25.99,"l":25.73,"n":1225,"o":25.95,"t":"2026-10-05T13:45:00Z","v":88944,"vw":25.841585},{"c":25.83,"h":26.03,"l":25.77,"n":1297,"o":25.77,"t":"2026-10-05T14:00:00Z","v":98528,"vw":25.922187},{"c":25.805,"h":25.88,"l":25.727,"n":1309,"o":25.845,"t":"2026-10-05T14:15:00Z","v":83688,"vw":25.819875},{"c":25.955,"h":25.96,"l":25.74,"n":1181,"o":25.799,"t":"2026-10-05T14:30:00Z","v":80034,"vw":25.838597},{"c":25.96,"h":25.99,"l":25.885,"n":1301,"o":25.955,"t":"2026-10-05T14:45:00Z","v":90044,"vw":25.933654},{"c":25.74,"h":25.98,"l":25.69,"n":1432,"o":25.955,"t":"2026-10-05T15:00:00Z","v":167764,"vw":25.852807},{"c":25.8,"h":25.8,"l":25.7,"n":1086,"o":25.75,"t":"2026-10-05T15:15:00Z","v":56058,"vw":25.739224},{"c":25.81,"h":25.88,"l":25.77,"n":1018,"o":25.785,"t":"2026-10-05T15:30:00Z","v":67106,"vw":25.831883},{"c":25.86,"h":25.88,"l":25.805,"n":801,"o":25.825,"t":"2026-10-05T15:45:00Z","v":43891,"vw":25.841851},{"c":26.0393,"h":26.045,"l":25.87,"n":1026,"o":25.87,"t":"2026-10-05T16:00:00Z","v":50819,"vw":25.963645},{"c":26.13,"h":26.13,"l":26.04,"n":631,"o":26.04,"t":"2026-10-05T16:15:00Z","v":25987,"vw":26.094682},{"c":26.175,"h":26.18,"l":26.12,"n":555,"o":26.14,"t":"2026-10-05T16:30:00Z","v":19616,"vw":26.142241},{"c":26.17,"h":26.18,"l":26.13,"n":610,"o":26.175,"t":"2026-10-05T16:45:00Z","v":23496,"vw":26.161068},{"c":26.21,"h":26.21,"l":26.15,"n":753,"o":26.17,"t":"2026-10-05T17:00:00Z","v":29133,"vw":26.172885},{"c":26.255,"h":26.285,"l":26.21,"n":721,"o":26.21,"t":"2026-10-05T17:15:00Z","v":35951,"vw":26.256631},{"c":26.275,"h":26.405,"l":26.22,"n":1558,"o":26.24,"t":"2026-10-05T17:30:00Z","v":145957,"vw":26.323786},{"c":26.3,"h":26.31,"l":26.23,"n":724,"o":26.28,"t":"2026-10-05T17:45:00Z","v":34315,"vw":26.267817},{"c":26.24,"h":26.355,"l":26.24,"n":706,"o":26.31,"t":"2026-10-05T18:00:00Z","v":33993,"vw":26.321976},{"c":26.29,"h":26.3,"l":26.23,"n":682,"o":26.245,"t":"2026-10-05T18:15:00Z","v":30700,"vw":26.270438},{"c":26.24,"h":26.2986,"l":26.23,"n":624,"o":26.2986,"t":"2026-10-05T18:30:00Z","v":26745,"vw":26.26385},{"c":26.32,"h":26.34,"l":26.23,"n":783,"o":26.24,"t":"2026-10-05T18:45:00Z","v":41467,"vw":26.287931},{"c":26.3,"h":26.35,"l":26.27,"n":952,"o":26.33,"t":"2026-10-05T19:00:00Z","v":52600,"vw":26.304768},{"c":26.22,"h":26.3,"l":26.2,"n":1010,"o":26.3,"t":"2026-10-05T19:15:00Z","v":51276,"vw":26.238718},{"c":26.22,"h":26.23,"l":26.12,"n":1492,"o":26.22,"t":"2026-10-05T19:30:00Z","v":82082,"vw":26.16846},{"c":26.3,"h":26.34,"l":26.16,"n":3878,"o":26.215,"t":"2026-10-05T19:45:00Z","v":285689,"vw":26.2708},{"c":26.27,"h":26.31,"l":26.27,"n":53,"o":26.31,"t":"2026-10-05T20:00:00Z","v":457103,"vw":26.270579},{"c":26.454,"h":26.62,"l":26.339,"n":765,"o":26.51,"t":"2026-10-06T13:30:00Z","v":63684,"vw":26.489146},{"c":26.504,"h":26.63,"l":26.44,"n":756,"o":26.5,"t":"2026-10-06T13:45:00Z","v":48830,"vw":26.516152},{"c":26.42,"h":26.59,"l":26.4,"n":1030,"o":26.5,"t":"2026-10-06T14:00:00Z","v":55379,"vw":26.520213},{"c":26.37,"h":26.47,"l":26.33,"n":965,"o":26.385,"t":"2026-10-06T14:15:00Z","v":51322,"vw":26.399932},{"c":26.415,"h":26.51,"l":26.36,"n":780,"o":26.37,"t":"2026-10-06T14:30:00Z","v":38788,"vw":26.425618},{"c":26.42,"h":26.44,"l":26.39,"n":963,"o":26.415,"t":"2026-10-06T14:45:00Z","v":54103,"vw":26.413941},{"c":26.58,"h":26.59,"l":26.41,"n":1261,"o":26.41,"t":"2026-10-06T15:00:00Z","v":73093,"vw":26.497175},{"c":26.57,"h":26.6,"l":26.545,"n":980,"o":26.575,"t":"2026-10-06T15:15:00Z","v":62374,"vw":26.57679},{"c":26.575,"h":26.575,"l":26.5,"n":1352,"o":26.56,"t":"2026-10-06T15:30:00Z","v":79007,"vw":26.53768},{"c":26.585,"h":26.6,"l":26.54,"n":899,"o":26.58,"t":"2026-10-06T15:45:00Z","v":42104,"vw":26.563843},{"c":26.52,"h":26.6,"l":26.485,"n":1027,"o":26.585,"t":"2026-10-06T16:00:00Z","v":57215,"vw":26.52828},{"c":26.44,"h":26.53,"l":26.425,"n":1253,"o":26.52,"t":"2026-10-06T16:15:00Z","v":81623,"vw":26.493165},{"c":26.41,"h":26.5,"l":26.405,"n":868,"o":26.45,"t":"2026-10-06T16:30:00Z","v":40778,"vw":26.443825},{"c":26.45,"h":26.45,"l":26.365,"n":887,"o":26.405,"t":"2026-10-06T16:45:00Z","v":41415,"vw":26.40353},{"c":26.35,"h":26.55,"l":26.35,"n":1348,"o":26.45,"t":"2026-10-06T17:00:00Z","v":122421,"vw":26.477658},{"c":26.31,"h":26.36,"l":26.305,"n":726,"o":26.35,"t":"2026-10-06T17:15:00Z","v":35962,"vw":26.331999},{"c":26.37,"h":26.37,"l":26.245,"n":1184,"o":26.31,"t":"2026-10-06T17:30:00Z","v":74883,"vw":26.313813},{"c":26.42,"h":26.47,"l":26.365,"n":830,"o":26.365,"t":"2026-10-06T17:45:00Z","v":41831,"vw":26.432381},{"c":26.3,"h":26.44,"l":26.3,"n":814,"o":26.425,"t":"2026-10-06T18:00:00Z","v":44011,"vw":26.379674},{"c":26.32,"h":26.33,"l":26.28,"n":817,"o":26.31,"t":"2026-10-06T18:15:00Z","v":43985,"vw":26.308593},{"c":26.405,"h":26.425,"l":26.325,"n":984,"o":26.325,"t":"2026-10-06T18:30:00Z","v":55750,"vw":26.372497},{"c":26.4,"h":26.44,"l":26.385,"n":912,"o":26.405,"t":"2026-10-06T18:45:00Z","v":50401,"vw":26.410255},{"c":26.385,"h":26.42,"l":26.36,"n":980,"o":26.405,"t":"2026-10-06T19:00:00Z","v":56740,"vw":26.393367},{"c":26.33,"h":26.39,"l":26.31,"n":1506,"o":26.38,"t":"2026-10-06T19:15:00Z","v":82394,"vw":26.35034},{"c":26.315,"h":26.35,"l":26.305,"n":1678,"o":26.325,"t":"2026-10-06T19:30:00Z","v":93846,"vw":26.330917},{"c":26.35,"h":26.435,"l":26.28,"n":5113,"o":26.31,"t":"2026-10-06T19:45:00Z","v":385903,"vw":26.361245},{"c":26.616,"h":26.616,"l":26.34,"n":63,"o":26.34,"t":"2026-10-06T20:00:00Z","v":369604,"vw":26.35007},{"c":26.57,"h":26.57,"l":26.57,"n":12,"o":26.57,"t":"2026-10-06T21:15:00Z","v":189,"vw":26.57},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-10-06T22:00:00Z","v":100,"vw":26.4},{"c":26.5,"h":26.535,"l":26.295,"n":665,"o":26.4,"t":"2026-10-07T13:30:00Z","v":50190,"vw":26.40436},{"c":26.345,"h":26.47,"l":26.335,"n":1009,"o":26.47,"t":"2026-10-07T13:45:00Z","v":74811,"vw":26.388859},{"c":26.12,"h":26.44,"l":26.12,"n":653,"o":26.37,"t":"2026-10-07T14:00:00Z","v":27684,"vw":26.289263},{"c":26.145,"h":26.25,"l":26.11,"n":806,"o":26.16,"t":"2026-10-07T14:15:00Z","v":43541,"vw":26.207162},{"c":26.165,"h":26.21,"l":26.105,"n":760,"o":26.16,"t":"2026-10-07T14:30:00Z","v":34226,"vw":26.162022},{"c":26.21,"h":26.26,"l":26.165,"n":491,"o":26.165,"t":"2026-10-07T14:45:00Z","v":21100,"vw":26.216475},{"c":26.16,"h":26.225,"l":26.14,"n":726,"o":26.22,"t":"2026-10-07T15:00:00Z","v":32035,"vw":26.182651},{"c":26.16,"h":26.165,"l":26.1,"n":737,"o":26.16,"t":"2026-10-07T15:15:00Z","v":31959,"vw":26.126696},{"c":26.135,"h":26.19,"l":26.13,"n":688,"o":26.17,"t":"2026-10-07T15:30:00Z","v":33914,"vw":26.160461},{"c":26.22,"h":26.225,"l":26.135,"n":857,"o":26.14,"t":"2026-10-07T15:45:00Z","v":55632,"vw":26.169394},{"c":26.21,"h":26.22,"l":26.165,"n":543,"o":26.22,"t":"2026-10-07T16:00:00Z","v":21135,"vw":26.199134},{"c":26.23,"h":26.24,"l":26.21,"n":598,"o":26.215,"t":"2026-10-07T16:15:00Z","v":25569,"vw":26.226217},{"c":26.24,"h":26.2599,"l":26.22,"n":553,"o":26.23,"t":"2026-10-07T16:30:00Z","v":30308,"vw":26.2427},{"c":26.24,"h":26.26,"l":26.21,"n":563,"o":26.25,"t":"2026-10-07T16:45:00Z","v":29604,"vw":26.230311},{"c":26.3,"h":26.315,"l":26.23,"n":583,"o":26.235,"t":"2026-10-07T17:00:00Z","v":29974,"vw":26.277199},{"c":26.25,"h":26.305,"l":26.24,"n":624,"o":26.305,"t":"2026-10-07T17:15:00Z","v":45738,"vw":26.275501},{"c":26.275,"h":26.28,"l":26.22,"n":439,"o":26.255,"t":"2026-10-07T17:30:00Z","v":25511,"vw":26.247754},{"c":26.245,"h":26.295,"l":26.245,"n":563,"o":26.27,"t":"2026-10-07T17:45:00Z","v":28553,"vw":26.282207},{"c":26.205,"h":26.25,"l":26.17,"n":568,"o":26.25,"t":"2026-10-07T18:00:00Z","v":27778,"vw":26.209222},{"c":26.19,"h":26.21,"l":26.16,"n":517,"o":26.205,"t":"2026-10-07T18:15:00Z","v":23941,"vw":26.185368},{"c":26.25,"h":26.255,"l":26.185,"n":660,"o":26.195,"t":"2026-10-07T18:30:00Z","v":25773,"vw":26.216044},{"c":26.22,"h":26.295,"l":26.22,"n":679,"o":26.25,"t":"2026-10-07T18:45:00Z","v":28917,"vw":26.266833},{"c":26.225,"h":26.26,"l":26.15,"n":1056,"o":26.225,"t":"2026-10-07T19:00:00Z","v":62691,"vw":26.203639},{"c":26.13,"h":26.22,"l":26.13,"n":867,"o":26.22,"t":"2026-10-07T19:15:00Z","v":41104,"vw":26.180538},{"c":26.035,"h":26.14,"l":26.01,"n":1491,"o":26.135,"t":"2026-10-07T19:30:00Z","v":82517,"vw":26.075573},{"c":25.945,"h":26.03,"l":25.925,"n":4490,"o":26.03,"t":"2026-10-07T19:45:00Z","v":293635,"vw":25.973725},{"c":25.94,"h":25.94,"l":25.94,"n":55,"o":25.94,"t":"2026-10-07T20:00:00Z","v":486345,"vw":25.94},{"c":26.015,"h":26.13,"l":25.94,"n":399,"o":25.94,"t":"2026-10-08T13:30:00Z","v":30476,"vw":25.983345},{"c":26.26,"h":26.27,"l":26.015,"n":761,"o":26.015,"t":"2026-10-08T13:45:00Z","v":24575,"vw":26.134661},{"c":26.235,"h":26.26,"l":26.11,"n":888,"o":26.26,"t":"2026-10-08T14:00:00Z","v":32633,"vw":26.19926},{"c":26.22,"h":26.27,"l":26.19,"n":735,"o":26.25,"t":"2026-10-08T14:15:00Z","v":28254,"vw":26.232873},{"c":26.28,"h":26.295,"l":26.21,"n":760,"o":26.22,"t":"2026-10-08T14:30:00Z","v":30449,"vw":26.261914},{"c":26.2914,"h":26.305,"l":26.27,"n":829,"o":26.28,"t":"2026-10-08T14:45:00Z","v":25770,"vw":26.288706},{"c":26.22,"h":26.325,"l":26.22,"n":908,"o":26.285,"t":"2026-10-08T15:00:00Z","v":30880,"vw":26.275044},{"c":26.265,"h":26.28,"l":26.21,"n":764,"o":26.225,"t":"2026-10-08T15:15:00Z","v":23639,"vw":26.24211},{"c":26.32,"h":26.36,"l":26.245,"n":735,"o":26.26,"t":"2026-10-08T15:30:00Z","v":28715,"vw":26.304248},{"c":26.37,"h":26.37,"l":26.32,"n":594,"o":26.32,"t":"2026-10-08T15:45:00Z","v":16586,"vw":26.34821},{"c":26.3648,"h":26.3816,"l":26.345,"n":866,"o":26.37,"t":"2026-10-08T16:00:00Z","v":36256,"vw":26.365747},{"c":26.33,"h":26.465,"l":26.32,"n":1129,"o":26.365,"t":"2026-10-08T16:15:00Z","v":38002,"vw":26.377191},{"c":26.385,"h":26.42,"l":26.34,"n":919,"o":26.34,"t":"2026-10-08T16:30:00Z","v":32142,"vw":26.386978},{"c":26.56,"h":26.575,"l":26.375,"n":983,"o":26.385,"t":"2026-10-08T16:45:00Z","v":32320,"vw":26.466656},{"c":26.525,"h":26.58,"l":26.51,"n":1030,"o":26.56,"t":"2026-10-08T17:00:00Z","v":33424,"vw":26.541955},{"c":26.58,"h":26.59,"l":26.525,"n":1025,"o":26.53,"t":"2026-10-08T17:15:00Z","v":29372,"vw":26.557171},{"c":26.605,"h":26.605,"l":26.55,"n":939,"o":26.58,"t":"2026-10-08T17:30:00Z","v":29804,"vw":26.572365},{"c":26.76,"h":26.77,"l":26.605,"n":1121,"o":26.605,"t":"2026-10-08T17:45:00Z","v":67721,"vw":26.650927},{"c":26.83,"h":27.015,"l":26.71,"n":2090,"o":26.76,"t":"2026-10-08T18:00:00Z","v":183710,"vw":26.866562},{"c":26.63,"h":26.81,"l":26.63,"n":941,"o":26.81,"t":"2026-10-08T18:15:00Z","v":43385,"vw":26.699814},{"c":26.64,"h":26.745,"l":26.635,"n":1267,"o":26.635,"t":"2026-10-08T18:30:00Z","v":107863,"vw":26.681042},{"c":26.555,"h":26.65,"l":26.5511,"n":1245,"o":26.645,"t":"2026-10-08T18:45:00Z","v":113861,"vw":26.603041},{"c":26.65,"h":26.675,"l":26.555,"n":1373,"o":26.56,"t":"2026-10-08T19:00:00Z","v":96231,"vw":26.61524},{"c":26.645,"h":26.69,"l":26.61,"n":1468,"o":26.66,"t":"2026-10-08T19:15:00Z","v":104071,"vw":26.640663},{"c":26.575,"h":26.69,"l":26.575,"n":1831,"o":26.645,"t":"2026-10-08T19:30:00Z","v":86973,"vw":26.650286},{"c":26.54,"h":26.62,"l":26.52,"n":5373,"o":26.575,"t":"2026-10-08T19:45:00Z","v":321018,"vw":26.558818},{"c":26.54,"h":26.54,"l":26.54,"n":58,"o":26.54,"t":"2026-10-08T20:00:00Z","v":2209960,"vw":26.54},{"c":26.34,"h":26.53,"l":26.23,"n":473,"o":26.36,"t":"2026-10-09T13:30:00Z","v":51983,"vw":26.368218},{"c":26.51,"h":26.51,"l":26.3,"n":801,"o":26.36,"t":"2026-10-09T13:45:00Z","v":45959,"vw":26.379463},{"c":26.38,"h":26.54,"l":26.35,"n":890,"o":26.51,"t":"2026-10-09T14:00:00Z","v":47911,"vw":26.407054},{"c":26.32,"h":26.415,"l":26.305,"n":977,"o":26.38,"t":"2026-10-09T14:15:00Z","v":59342,"vw":26.355808},{"c":26.4,"h":26.46,"l":26.255,"n":885,"o":26.29,"t":"2026-10-09T14:30:00Z","v":47713,"vw":26.33789},{"c":26.395,"h":26.43,"l":26.36,"n":732,"o":26.405,"t":"2026-10-09T14:45:00Z","v":29497,"vw":26.388711},{"c":26.46,"h":26.465,"l":26.38,"n":980,"o":26.39,"t":"2026-10-09T15:00:00Z","v":52975,"vw":26.425504},{"c":26.445,"h":26.47,"l":26.415,"n":778,"o":26.455,"t":"2026-10-09T15:15:00Z","v":36280,"vw":26.441555},{"c":26.395,"h":26.44,"l":26.35,"n":983,"o":26.44,"t":"2026-10-09T15:30:00Z","v":52200,"vw":26.387826},{"c":26.405,"h":26.415,"l":26.37,"n":705,"o":26.395,"t":"2026-10-09T15:45:00Z","v":35865,"vw":26.393991},{"c":26.445,"h":26.45,"l":26.405,"n":745,"o":26.405,"t":"2026-10-09T16:00:00Z","v":41175,"vw":26.424916},{"c":26.41,"h":26.455,"l":26.41,"n":856,"o":26.445,"t":"2026-10-09T16:15:00Z","v":44653,"vw":26.435301},{"c":26.455,"h":26.455,"l":26.41,"n":669,"o":26.415,"t":"2026-10-09T16:30:00Z","v":33888,"vw":26.430337},{"c":26.505,"h":26.505,"l":26.45,"n":764,"o":26.45,"t":"2026-10-09T16:45:00Z","v":35970,"vw":26.472033},{"c":26.505,"h":26.575,"l":26.485,"n":847,"o":26.51,"t":"2026-10-09T17:00:00Z","v":50217,"vw":26.521163},{"c":26.475,"h":26.53,"l":26.435,"n":651,"o":26.505,"t":"2026-10-09T17:15:00Z","v":32786,"vw":26.491811},{"c":26.465,"h":26.485,"l":26.435,"n":670,"o":26.47,"t":"2026-10-09T17:30:00Z","v":30458,"vw":26.457673},{"c":26.455,"h":26.465,"l":26.435,"n":771,"o":26.46,"t":"2026-10-09T17:45:00Z","v":36136,"vw":26.453313},{"c":26.5,"h":26.52,"l":26.45,"n":769,"o":26.455,"t":"2026-10-09T18:00:00Z","v":39404,"vw":26.486404},{"c":26.545,"h":26.58,"l":26.51,"n":914,"o":26.51,"t":"2026-10-09T18:15:00Z","v":45030,"vw":26.552778},{"c":26.53,"h":26.58,"l":26.53,"n":731,"o":26.54,"t":"2026-10-09T18:30:00Z","v":39486,"vw":26.554569},{"c":26.545,"h":26.555,"l":26.51,"n":962,"o":26.53,"t":"2026-10-09T18:45:00Z","v":50695,"vw":26.534852},{"c":26.535,"h":26.555,"l":26.5,"n":917,"o":26.545,"t":"2026-10-09T19:00:00Z","v":52489,"vw":26.525056},{"c":26.48,"h":26.535,"l":26.48,"n":1025,"o":26.535,"t":"2026-10-09T19:15:00Z","v":57939,"vw":26.510323},{"c":26.42,"h":26.53,"l":26.42,"n":2570,"o":26.48,"t":"2026-10-09T19:30:00Z","v":205963,"vw":26.495895},{"c":26.39,"h":26.435,"l":26.32,"n":5058,"o":26.42,"t":"2026-10-09T19:45:00Z","v":370977,"vw":26.368098},{"c":26.39,"h":26.39,"l":26.39,"n":44,"o":26.39,"t":"2026-10-09T20:00:00Z","v":529500,"vw":26.39},{"c":26.39,"h":26.39,"l":26.39,"n":1,"o":26.39,"t":"2026-10-12T13:15:00Z","v":500,"vw":26.39},{"c":26.59,"h":26.59,"l":26.275,"n":436,"o":26.45,"t":"2026-10-12T13:30:00Z","v":152982,"vw":26.437181},{"c":26.6,"h":26.65,"l":26.5,"n":1602,"o":26.59,"t":"2026-10-12T13:45:00Z","v":189831,"vw":26.573605},{"c":26.49,"h":26.63,"l":26.48,"n":4376,"o":26.61,"t":"2026-10-12T14:00:00Z","v":632256,"vw":26.547942},{"c":26.52,"h":26.63,"l":26.49,"n":3285,"o":26.49,"t":"2026-10-12T14:15:00Z","v":1510435,"vw":26.503553},{"c":26.49,"h":26.58,"l":26.45,"n":1272,"o":26.52,"t":"2026-10-12T14:30:00Z","v":133360,"vw":26.53872},{"c":26.58,"h":26.585,"l":26.48,"n":946,"o":26.495,"t":"2026-10-12T14:45:00Z","v":61577,"vw":26.531452},{"c":26.5,"h":26.59,"l":26.48,"n":934,"o":26.5799,"t":"2026-10-12T15:00:00Z","v":64420,"vw":26.511438},{"c":26.495,"h":26.51,"l":26.445,"n":755,"o":26.5,"t":"2026-10-12T15:15:00Z","v":46300,"vw":26.478564},{"c":26.525,"h":26.575,"l":26.49,"n":1039,"o":26.5,"t":"2026-10-12T15:30:00Z","v":72015,"vw":26.518354},{"c":26.715,"h":26.77,"l":26.525,"n":2619,"o":26.525,"t":"2026-10-12T15:45:00Z","v":386898,"vw":26.669889},{"c":26.665,"h":26.73,"l":26.66,"n":925,"o":26.715,"t":"2026-10-12T16:00:00Z","v":87508,"vw":26.684916},{"c":26.675,"h":26.71,"l":26.59,"n":1070,"o":26.665,"t":"2026-10-12T16:15:00Z","v":86470,"vw":26.66022},{"c":26.72,"h":26.72,"l":26.665,"n":698,"o":26.675,"t":"2026-10-12T16:30:00Z","v":44401,"vw":26.68761},{"c":26.73,"h":26.74,"l":26.695,"n":808,"o":26.725,"t":"2026-10-12T16:45:00Z","v":80097,"vw":26.723029},{"c":26.745,"h":26.77,"l":26.72,"n":1522,"o":26.73,"t":"2026-10-12T17:00:00Z","v":138192,"vw":26.735557},{"c":26.795,"h":26.875,"l":26.73,"n":1340,"o":26.74,"t":"2026-10-12T17:15:00Z","v":127436,"vw":26.77888},{"c":26.805,"h":26.82,"l":26.77,"n":758,"o":26.795,"t":"2026-10-12T17:30:00Z","v":59916,"vw":26.79561},{"c":26.785,"h":26.85,"l":26.785,"n":950,"o":26.805,"t":"2026-10-12T17:45:00Z","v":75463,"vw":26.807769},{"c":26.84,"h":26.84,"l":26.785,"n":1029,"o":26.785,"t":"2026-10-12T18:00:00Z","v":102984,"vw":26.816666},{"c":26.865,"h":26.875,"l":26.79,"n":1824,"o":26.84,"t":"2026-10-12T18:15:00Z","v":251487,"vw":26.829464},{"c":26.7743,"h":26.91,"l":26.765,"n":971,"o":26.865,"t":"2026-10-12T18:30:00Z","v":88225,"vw":26.850902},{"c":26.735,"h":26.815,"l":26.73,"n":961,"o":26.7801,"t":"2026-10-12T18:45:00Z","v":54633,"vw":26.784904},{"c":26.695,"h":26.745,"l":26.695,"n":928,"o":26.74,"t":"2026-10-12T19:00:00Z","v":54414,"vw":26.720233},{"c":26.645,"h":26.74,"l":26.63,"n":1059,"o":26.695,"t":"2026-10-12T19:15:00Z","v":59580,"vw":26.69027},{"c":26.645,"h":26.7055,"l":26.604,"n":2280,"o":26.645,"t":"2026-10-12T19:30:00Z","v":230736,"vw":26.654488},{"c":26.83,"h":26.9,"l":26.65,"n":6563,"o":26.65,"t":"2026-10-12T19:45:00Z","v":569854,"vw":26.798534},{"c":26.81,"h":26.81,"l":26.81,"n":63,"o":26.81,"t":"2026-10-12T20:00:00Z","v":564836,"vw":26.81},{"c":27.2,"h":27.2,"l":26.88,"n":3,"o":26.88,"t":"2026-10-12T20:45:00Z","v":210,"vw":27.04},{"c":27.178,"h":27.178,"l":27.178,"n":1,"o":27.178,"t":"2026-10-13T11:30:00Z","v":100,"vw":27.178},{"c":27.18,"h":27.18,"l":27.18,"n":4,"o":27.18,"t":"2026-10-13T13:15:00Z","v":252,"vw":27.18},{"c":27.17,"h":27.39,"l":27.1088,"n":1077,"o":27.15,"t":"2026-10-13T13:30:00Z","v":164020,"vw":27.218477},{"c":27.085,"h":27.21,"l":27.03,"n":954,"o":27.21,"t":"2026-10-13T13:45:00Z","v":74487,"vw":27.121962},{"c":26.92,"h":27.07,"l":26.89,"n":1195,"o":27.07,"t":"2026-10-13T14:00:00Z","v":63160,"vw":26.978727},{"c":27.035,"h":27.04,"l":26.92,"n":816,"o":26.92,"t":"2026-10-13T14:15:00Z","v":51331,"vw":26.991609},{"c":27.14,"h":27.19,"l":27.0499,"n":883,"o":27.0499,"t":"2026-10-13T14:30:00Z","v":64834,"vw":27.148653},{"c":27.26,"h":27.2977,"l":27.09,"n":749,"o":27.155,"t":"2026-10-13T14:45:00Z","v":59887,"vw":27.211257},{"c":27.19,"h":27.265,"l":27.185,"n":777,"o":27.265,"t":"2026-10-13T15:00:00Z","v":35185,"vw":27.225342},{"c":27.21,"h":27.235,"l":27.125,"n":762,"o":27.18,"t":"2026-10-13T15:15:00Z","v":33334,"vw":27.183145},{"c":27.28,"h":27.3,"l":27.19,"n":502,"o":27.21,"t":"2026-10-13T15:30:00Z","v":20694,"vw":27.267876},{"c":27.195,"h":27.28,"l":27.195,"n":518,"o":27.28,"t":"2026-10-13T15:45:00Z","v":23080,"vw":27.245514},{"c":27.245,"h":27.26,"l":27.14,"n":534,"o":27.19,"t":"2026-10-13T16:00:00Z","v":19446,"vw":27.209516},{"c":27.26,"h":27.305,"l":27.245,"n":727,"o":27.245,"t":"2026-10-13T16:15:00Z","v":50284,"vw":27.280355},{"c":27.3,"h":27.31,"l":27.245,"n":635,"o":27.265,"t":"2026-10-13T16:30:00Z","v":63972,"vw":27.268013},{"c":27.23,"h":27.33,"l":27.22,"n":731,"o":27.3,"t":"2026-10-13T16:45:00Z","v":52109,"vw":27.28061},{"c":27.29,"h":27.34,"l":27.24,"n":1010,"o":27.24,"t":"2026-10-13T17:00:00Z","v":95804,"vw":27.304482},{"c":27.3,"h":27.325,"l":27.265,"n":582,"o":27.29,"t":"2026-10-13T17:15:00Z","v":31006,"vw":27.290357},{"c":27.31,"h":27.32,"l":27.2905,"n":599,"o":27.3,"t":"2026-10-13T17:30:00Z","v":33301,"vw":27.301685},{"c":27.32,"h":27.38,"l":27.29,"n":1212,"o":27.305,"t":"2026-10-13T17:45:00Z","v":99536,"vw":27.338672},{"c":27.315,"h":27.35,"l":27.31,"n":782,"o":27.32,"t":"2026-10-13T18:00:00Z","v":45203,"vw":27.328775},{"c":27.25,"h":27.32,"l":27.225,"n":835,"o":27.315,"t":"2026-10-13T18:15:00Z","v":42353,"vw":27.258599},{"c":27.38,"h":27.39,"l":27.25,"n":838,"o":27.25,"t":"2026-10-13T18:30:00Z","v":41047,"vw":27.328137},{"c":27.47,"h":27.47,"l":27.36,"n":1184,"o":27.38,"t":"2026-10-13T18:45:00Z","v":74278,"vw":27.409464},{"c":27.405,"h":27.485,"l":27.38,"n":1114,"o":27.48,"t":"2026-10-13T19:00:00Z","v":62215,"vw":27.42242},{"c":27.32,"h":27.405,"l":27.32,"n":962,"o":27.405,"t":"2026-10-13T19:15:00Z","v":48566,"vw":27.357804},{"c":27.27,"h":27.34,"l":27.27,"n":1618,"o":27.32,"t":"2026-10-13T19:30:00Z","v":88043,"vw":27.302532},{"c":27.29,"h":27.33,"l":27.0401,"n":9823,"o":27.275,"t":"2026-10-13T19:45:00Z","v":995354,"vw":27.207391},{"c":27.29,"h":27.29,"l":27.29,"n":70,"o":27.29,"t":"2026-10-13T20:00:00Z","v":455726,"vw":27.29},{"c":27.4,"h":27.43,"l":27.4,"n":3,"o":27.43,"t":"2026-10-14T13:15:00Z","v":420,"vw":27.415},{"c":27.46,"h":27.74,"l":27.45,"n":676,"o":27.53,"t":"2026-10-14T13:30:00Z","v":85668,"vw":27.550724},{"c":27.36,"h":27.51,"l":27.31,"n":798,"o":27.475,"t":"2026-10-14T13:45:00Z","v":54697,"vw":27.440469},{"c":27.37,"h":27.455,"l":27.26,"n":839,"o":27.385,"t":"2026-10-14T14:00:00Z","v":39656,"vw":27.365084},{"c":27.45,"h":27.46,"l":27.33,"n":909,"o":27.37,"t":"2026-10-14T14:15:00Z","v":52273,"vw":27.389347},{"c":27.5,"h":27.53,"l":27.39,"n":860,"o":27.44,"t":"2026-10-14T14:30:00Z","v":54601,"vw":27.468693},{"c":27.525,"h":27.575,"l":27.48,"n":1136,"o":27.49,"t":"2026-10-14T14:45:00Z","v":102615,"vw":27.519957},{"c":27.495,"h":27.55,"l":27.44,"n":1015,"o":27.525,"t":"2026-10-14T15:00:00Z","v":52002,"vw":27.487779},{"c":27.665,"h":27.69,"l":27.495,"n":1221,"o":27.495,"t":"2026-10-14T15:15:00Z","v":127740,"vw":27.619054},{"c":27.765,"h":27.8,"l":27.66,"n":1119,"o":27.66,"t":"2026-10-14T15:30:00Z","v":74944,"vw":27.751009},{"c":27.715,"h":27.77,"l":27.69,"n":731,"o":27.77,"t":"2026-10-14T15:45:00Z","v":44387,"vw":27.726232},{"c":27.875,"h":27.91,"l":27.715,"n":1290,"o":27.72,"t":"2026-10-14T16:00:00Z","v":99080,"vw":27.840715},{"c":28.03,"h":28.04,"l":27.86,"n":1385,"o":27.875,"t":"2026-10-14T16:15:00Z","v":88485,"vw":27.954217},{"c":28.07,"h":28.095,"l":28.03,"n":1268,"o":28.03,"t":"2026-10-14T16:30:00Z","v":80892,"vw":28.071986},{"c":28.05,"h":28.115,"l":28.04,"n":1090,"o":28.07,"t":"2026-10-14T16:45:00Z","v":66131,"vw":28.071844},{"c":28.055,"h":28.09,"l":27.99,"n":1676,"o":28.04,"t":"2026-10-14T17:00:00Z","v":131989,"vw":28.023939},{"c":28.125,"h":28.14,"l":28.0356,"n":1186,"o":28.055,"t":"2026-10-14T17:15:00Z","v":69557,"vw":28.076421},{"c":28.115,"h":28.15,"l":28.09,"n":954,"o":28.125,"t":"2026-10-14T17:30:00Z","v":57901,"vw":28.125829},{"c":28.14,"h":28.15,"l":28.105,"n":1140,"o":28.1199,"t":"2026-10-14T17:45:00Z","v":71486,"vw":28.137724},{"c":28.175,"h":28.195,"l":28.135,"n":1231,"o":28.148,"t":"2026-10-14T18:00:00Z","v":66893,"vw":28.165454},{"c":28.18,"h":28.195,"l":28.14,"n":1081,"o":28.175,"t":"2026-10-14T18:15:00Z","v":58114,"vw":28.170625},{"c":28.16,"h":28.19,"l":28.1,"n":1288,"o":28.19,"t":"2026-10-14T18:30:00Z","v":68763,"vw":28.146589},{"c":28.19,"h":28.29,"l":28.15,"n":1680,"o":28.155,"t":"2026-10-14T18:45:00Z","v":119796,"vw":28.202193},{"c":28.125,"h":28.22,"l":28.125,"n":1175,"o":28.182,"t":"2026-10-14T19:00:00Z","v":66082,"vw":28.179707},{"c":28.17,"h":28.17,"l":28.075,"n":1330,"o":28.13,"t":"2026-10-14T19:15:00Z","v":77232,"vw":28.120047},{"c":28.17,"h":28.2,"l":28.11,"n":2182,"o":28.165,"t":"2026-10-14T19:30:00Z","v":153165,"vw":28.16162},{"c":28.285,"h":28.29,"l":28.11,"n":5521,"o":28.175,"t":"2026-10-14T19:45:00Z","v":456129,"vw":28.204325},{"c":28.29,"h":28.29,"l":28.29,"n":46,"o":28.29,"t":"2026-10-14T20:00:00Z","v":521224,"vw":28.29},{"c":28.31,"h":28.31,"l":27.92,"n":19,"o":27.92,"t":"2026-10-15T08:00:00Z","v":836,"vw":28.030812},{"c":28.3,"h":28.3,"l":28.3,"n":2,"o":28.3,"t":"2026-10-15T08:45:00Z","v":191,"vw":28.3},{"c":28.5,"h":28.5,"l":28.5,"n":3,"o":28.5,"t":"2026-10-15T11:00:00Z","v":338,"vw":28.5},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-15T11:30:00Z","v":250,"vw":28.5},{"c":28.8772,"h":28.93,"l":28.8772,"n":2,"o":28.93,"t":"2026-10-15T11:45:00Z","v":200,"vw":28.9036},{"c":28.5,"h":28.56,"l":28.5,"n":4,"o":28.56,"t":"2026-10-15T12:00:00Z","v":501,"vw":28.524096},{"c":28.53,"h":28.53,"l":28.53,"n":1,"o":28.53,"t":"2026-10-15T12:30:00Z","v":195,"vw":28.53},{"c":28.61,"h":28.83,"l":28.58,"n":1237,"o":28.63,"t":"2026-10-15T13:30:00Z","v":110592,"vw":28.671335},{"c":28.709,"h":28.845,"l":28.605,"n":1678,"o":28.605,"t":"2026-10-15T13:45:00Z","v":113283,"vw":28.719649},{"c":28.555,"h":28.715,"l":28.44,"n":1489,"o":28.715,"t":"2026-10-15T14:00:00Z","v":108681,"vw":28.559884},{"c":28.56,"h":28.715,"l":28.505,"n":1521,"o":28.54,"t":"2026-10-15T14:15:00Z","v":115496,"vw":28.612653},{"c":28.405,"h":28.615,"l":28.37,"n":976,"o":28.56,"t":"2026-10-15T14:30:00Z","v":53029,"vw":28.525256},{"c":28.585,"h":28.65,"l":28.37,"n":1362,"o":28.4,"t":"2026-10-15T14:45:00Z","v":85058,"vw":28.553757},{"c":28.66,"h":28.7,"l":28.555,"n":1055,"o":28.585,"t":"2026-10-15T15:00:00Z","v":74046,"vw":28.650788},{"c":28.7,"h":28.73,"l":28.65,"n":982,"o":28.66,"t":"2026-10-15T15:15:00Z","v":65749,"vw":28.690748},{"c":28.64,"h":28.74,"l":28.64,"n":1014,"o":28.7,"t":"2026-10-15T15:30:00Z","v":61988,"vw":28.712716},{"c":28.53,"h":28.65,"l":28.52,"n":1332,"o":28.63621,"t":"2026-10-15T15:45:00Z","v":98050,"vw":28.580449},{"c":28.62,"h":28.62,"l":28.5,"n":1505,"o":28.53,"t":"2026-10-15T16:00:00Z","v":110977,"vw":28.540978},{"c":28.79,"h":28.86,"l":28.62,"n":1998,"o":28.62,"t":"2026-10-15T16:15:00Z","v":182026,"vw":28.774825},{"c":28.77,"h":28.79,"l":28.69,"n":1617,"o":28.79,"t":"2026-10-15T16:30:00Z","v":118032,"vw":28.751238},{"c":28.8,"h":28.8,"l":28.755,"n":902,"o":28.77,"t":"2026-10-15T16:45:00Z","v":53405,"vw":28.782142},{"c":28.73,"h":28.83,"l":28.73,"n":1156,"o":28.81,"t":"2026-10-15T17:00:00Z","v":76743,"vw":28.778256},{"c":28.59,"h":28.79,"l":28.57,"n":1460,"o":28.725,"t":"2026-10-15T17:15:00Z","v":143636,"vw":28.68306},{"c":28.62,"h":28.68,"l":28.575,"n":1134,"o":28.59,"t":"2026-10-15T17:30:00Z","v":93190,"vw":28.622259},{"c":28.735,"h":28.74,"l":28.62,"n":1698,"o":28.62,"t":"2026-10-15T17:45:00Z","v":221003,"vw":28.684202},{"c":28.755,"h":28.76,"l":28.675,"n":1316,"o":28.73,"t":"2026-10-15T18:00:00Z","v":94658,"vw":28.706302},{"c":28.73,"h":28.77,"l":28.715,"n":956,"o":28.755,"t":"2026-10-15T18:15:00Z","v":57340,"vw":28.734913},{"c":28.71,"h":28.755,"l":28.67,"n":1212,"o":28.73,"t":"2026-10-15T18:30:00Z","v":73165,"vw":28.714974},{"c":28.74,"h":28.77,"l":28.7,"n":1207,"o":28.7,"t":"2026-10-15T18:45:00Z","v":74499,"vw":28.740777},{"c":28.75,"h":28.795,"l":28.72,"n":1713,"o":28.74,"t":"2026-10-15T19:00:00Z","v":119656,"vw":28.756603},{"c":28.73,"h":28.775,"l":28.67,"n":1698,"o":28.755,"t":"2026-10-15T19:15:00Z","v":111069,"vw":28.730006},{"c":28.68,"h":28.76,"l":28.665,"n":2481,"o":28.72,"t":"2026-10-15T19:30:00Z","v":168954,"vw":28.699617},{"c":28.57,"h":28.695,"l":28.52,"n":7533,"o":28.685,"t":"2026-10-15T19:45:00Z","v":586948,"vw":28.593827},{"c":28.58,"h":28.58,"l":28.58,"n":54,"o":28.58,"t":"2026-10-15T20:00:00Z","v":526616,"vw":28.58},{"c":28.58,"h":28.58,"l":28.58,"n":1,"o":28.58,"t":"2026-10-15T20:15:00Z","v":2225,"vw":28.58},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-15T21:15:00Z","v":575,"vw":28.5},{"c":28.58,"h":28.58,"l":28.58,"n":1,"o":28.58,"t":"2026-10-16T09:00:00Z","v":100,"vw":28.58},{"c":28.95,"h":28.99,"l":28.5706,"n":498,"o":28.9,"t":"2026-10-16T13:30:00Z","v":89170,"vw":28.877488},{"c":29.13,"h":29.18,"l":28.91,"n":1263,"o":28.96,"t":"2026-10-16T13:45:00Z","v":84528,"vw":29.067847},{"c":29.105,"h":29.2733,"l":29.1,"n":1177,"o":29.16,"t":"2026-10-16T14:00:00Z","v":72867,"vw":29.20773},{"c":29.09,"h":29.15,"l":29.01,"n":1267,"o":29.105,"t":"2026-10-16T14:15:00Z","v":93578,"vw":29.091751},{"c":28.855,"h":29.105,"l":28.85,"n":1100,"o":29.09,"t":"2026-10-16T14:30:00Z","v":57969,"vw":28.966727},{"c":29.025,"h":29.03,"l":28.86,"n":1045,"o":28.86,"t":"2026-10-16T14:45:00Z","v":61140,"vw":28.944975},{"c":29.09,"h":29.155,"l":29.01,"n":1260,"o":29.025,"t":"2026-10-16T15:00:00Z","v":73961,"vw":29.088273},{"c":28.95,"h":29.115,"l":28.905,"n":1386,"o":29.095,"t":"2026-10-16T15:15:00Z","v":110970,"vw":29.022138},{"c":28.85,"h":28.97,"l":28.815,"n":1227,"o":28.94,"t":"2026-10-16T15:30:00Z","v":81203,"vw":28.886703},{"c":28.9,"h":28.96,"l":28.84,"n":1444,"o":28.87,"t":"2026-10-16T15:45:00Z","v":153355,"vw":28.913275},{"c":28.77,"h":28.925,"l":28.76,"n":1003,"o":28.9,"t":"2026-10-16T16:00:00Z","v":76885,"vw":28.848174},{"c":28.75,"h":28.78,"l":28.72,"n":1014,"o":28.765,"t":"2026-10-16T16:15:00Z","v":59039,"vw":28.75271},{"c":28.72,"h":28.75,"l":28.655,"n":876,"o":28.75,"t":"2026-10-16T16:30:00Z","v":54435,"vw":28.693815},{"c":28.735,"h":28.7481,"l":28.7,"n":882,"o":28.72,"t":"2026-10-16T16:45:00Z","v":54415,"vw":28.721186},{"c":28.67,"h":28.815,"l":28.635,"n":1046,"o":28.74,"t":"2026-10-16T17:00:00Z","v":81444,"vw":28.738701},{"c":28.685,"h":28.73,"l":28.66,"n":1106,"o":28.67,"t":"2026-10-16T17:15:00Z","v":75018,"vw":28.692999},{"c":28.73,"h":28.785,"l":28.66,"n":989,"o":28.685,"t":"2026-10-16T17:30:00Z","v":72137,"vw":28.720218},{"c":28.7,"h":28.765,"l":28.66,"n":1187,"o":28.73,"t":"2026-10-16T17:45:00Z","v":77602,"vw":28.7057},{"c":28.66,"h":28.73,"l":28.66,"n":1244,"o":28.695,"t":"2026-10-16T18:00:00Z","v":68400,"vw":28.691033},{"c":28.66,"h":28.68,"l":28.63,"n":1099,"o":28.66,"t":"2026-10-16T18:15:00Z","v":56079,"vw":28.652079},{"c":28.725,"h":28.73,"l":28.635,"n":1070,"o":28.66,"t":"2026-10-16T18:30:00Z","v":81063,"vw":28.667879},{"c":28.655,"h":28.76,"l":28.655,"n":1243,"o":28.725,"t":"2026-10-16T18:45:00Z","v":95733,"vw":28.70933},{"c":28.58,"h":28.675,"l":28.56,"n":1379,"o":28.655,"t":"2026-10-16T19:00:00Z","v":86625,"vw":28.614477},{"c":28.56,"h":28.595,"l":28.52,"n":1671,"o":28.575,"t":"2026-10-16T19:15:00Z","v":106944,"vw":28.561451},{"c":28.8,"h":28.8,"l":28.5601,"n":1994,"o":28.57,"t":"2026-10-16T19:30:00Z","v":128135,"vw":28.675337},{"c":28.87,"h":28.89,"l":28.8,"n":6282,"o":28.8,"t":"2026-10-16T19:45:00Z","v":460124,"vw":28.845591},{"c":28.88,"h":28.88,"l":28.88,"n":47,"o":28.88,"t":"2026-10-16T20:00:00Z","v":965225,"vw":28.88},{"c":28.56,"h":28.56,"l":28.56,"n":2,"o":28.56,"t":"2026-10-16T21:00:00Z","v":105,"vw":28.56},{"c":28.68,"h":28.7,"l":28.68,"n":5,"o":28.7,"t":"2026-10-19T11:00:00Z","v":738,"vw":28.686928},{"c":28.63,"h":28.63,"l":28.63,"n":2,"o":28.63,"t":"2026-10-19T12:45:00Z","v":293,"vw":28.63},{"c":28.55,"h":28.76,"l":28.47,"n":685,"o":28.58,"t":"2026-10-19T13:30:00Z","v":72994,"vw":28.594488},{"c":28.54,"h":28.63,"l":28.45,"n":883,"o":28.53,"t":"2026-10-19T13:45:00Z","v":32623,"vw":28.542926},{"c":28.54,"h":28.565,"l":28.51,"n":1086,"o":28.52,"t":"2026-10-19T14:00:00Z","v":50969,"vw":28.53754},{"c":28.47,"h":28.61,"l":28.47,"n":913,"o":28.53,"t":"2026-10-19T14:15:00Z","v":29636,"vw":28.554733},{"c":28.415,"h":28.53,"l":28.415,"n":793,"o":28.47,"t":"2026-10-19T14:30:00Z","v":25565,"vw":28.478764},{"c":28.38,"h":28.44,"l":28.34,"n":1141,"o":28.39,"t":"2026-10-19T14:45:00Z","v":43580,"vw":28.388026},{"c":28.35,"h":28.4,"l":28.33,"n":949,"o":28.395,"t":"2026-10-19T15:00:00Z","v":38858,"vw":28.362755},{"c":28.47,"h":28.485,"l":28.355,"n":1205,"o":28.36,"t":"2026-10-19T15:15:00Z","v":61412,"vw":28.423456},{"c":28.43,"h":28.48,"l":28.42,"n":856,"o":28.46,"t":"2026-10-19T15:30:00Z","v":28681,"vw":28.447455},{"c":28.345,"h":28.455,"l":28.31,"n":811,"o":28.42,"t":"2026-10-19T15:45:00Z","v":30921,"vw":28.378145},{"c":28.3,"h":28.34,"l":28.26,"n":928,"o":28.34,"t":"2026-10-19T16:00:00Z","v":34048,"vw":28.293044},{"c":28.28,"h":28.35,"l":28.275,"n":989,"o":28.3,"t":"2026-10-19T16:15:00Z","v":48974,"vw":28.318087},{"c":28.245,"h":28.31,"l":28.21,"n":1220,"o":28.275,"t":"2026-10-19T16:30:00Z","v":67702,"vw":28.254522},{"c":28.21,"h":28.25,"l":28.175,"n":1093,"o":28.23,"t":"2026-10-19T16:45:00Z","v":36727,"vw":28.214774},{"c":28.235,"h":28.25,"l":28.18,"n":1369,"o":28.2,"t":"2026-10-19T17:00:00Z","v":43461,"vw":28.221829},{"c":28.315,"h":28.32,"l":28.23,"n":916,"o":28.235,"t":"2026-10-19T17:15:00Z","v":41084,"vw":28.27586},{"c":28.37,"h":28.38,"l":28.26,"n":878,"o":28.31,"t":"2026-10-19T17:30:00Z","v":37917,"vw":28.31204},{"c":28.42,"h":28.47,"l":28.365,"n":835,"o":28.365,"t":"2026-10-19T17:45:00Z","v":37334,"vw":28.419515},{"c":28.43,"h":28.45,"l":28.38,"n":1079,"o":28.42,"t":"2026-10-19T18:00:00Z","v":55519,"vw":28.419212},{"c":28.395,"h":28.43,"l":28.35,"n":1172,"o":28.425,"t":"2026-10-19T18:15:00Z","v":51914,"vw":28.382202},{"c":28.345,"h":28.415,"l":28.34,"n":847,"o":28.39,"t":"2026-10-19T18:30:00Z","v":34414,"vw":28.389548},{"c":28.28,"h":28.37,"l":28.275,"n":1153,"o":28.35,"t":"2026-10-19T18:45:00Z","v":45163,"vw":28.323866},{"c":28.29,"h":28.3,"l":28.23,"n":904,"o":28.28,"t":"2026-10-19T19:00:00Z","v":41243,"vw":28.267181},{"c":28.27,"h":28.3,"l":28.245,"n":1390,"o":28.3,"t":"2026-10-19T19:15:00Z","v":58605,"vw":28.271466},{"c":28.275,"h":28.28,"l":28.23,"n":1652,"o":28.27,"t":"2026-10-19T19:30:00Z","v":86865,"vw":28.248226},{"c":28.23,"h":28.33,"l":28.21,"n":5114,"o":28.28,"t":"2026-10-19T19:45:00Z","v":344520,"vw":28.261897},{"c":28.22,"h":28.23,"l":28.22,"n":64,"o":28.23,"t":"2026-10-19T20:00:00Z","v":333170,"vw":28.220054},{"c":28.415,"h":28.6,"l":28.35,"n":348,"o":28.45,"t":"2026-10-20T13:30:00Z","v":33147,"vw":28.445794},{"c":28.62,"h":28.68,"l":28.45,"n":598,"o":28.46,"t":"2026-10-20T13:45:00Z","v":42827,"vw":28.548046},{"c":28.43,"h":28.6,"l":28.43,"n":1042,"o":28.6,"t":"2026-10-20T14:00:00Z","v":71018,"vw":28.507764},{"c":28.49,"h":28.53,"l":28.44,"n":639,"o":28.44,"t":"2026-10-20T14:15:00Z","v":34637,"vw":28.49153},{"c":28.55,"h":28.58,"l":28.49,"n":560,"o":28.49,"t":"2026-10-20T14:30:00Z","v":26221,"vw":28.538174},{"c":28.5822,"h":28.6,"l":28.54,"n":503,"o":28.545,"t":"2026-10-20T14:45:00Z","v":22489,"vw":28.574911},{"c":28.55,"h":28.605,"l":28.545,"n":657,"o":28.59,"t":"2026-10-20T15:00:00Z","v":30994,"vw":28.576073},{"c":28.5,"h":28.62,"l":28.49,"n":529,"o":28.59,"t":"2026-10-20T15:15:00Z","v":19002,"vw":28.55923},{"c":28.54,"h":28.58,"l":28.495,"n":638,"o":28.515,"t":"2026-10-20T15:30:00Z","v":42835,"vw":28.533148},{"c":28.455,"h":28.55,"l":28.455,"n":582,"o":28.53,"t":"2026-10-20T15:45:00Z","v":28188,"vw":28.502191},{"c":28.355,"h":28.48,"l":28.355,"n":718,"o":28.45,"t":"2026-10-20T16:00:00Z","v":49967,"vw":28.415259},{"c":28.2914,"h":28.36,"l":28.265,"n":641,"o":28.355,"t":"2026-10-20T16:15:00Z","v":38625,"vw":28.315494},{"c":28.21,"h":28.2914,"l":28.12,"n":831,"o":28.2914,"t":"2026-10-20T16:30:00Z","v":51715,"vw":28.194509},{"c":28.095,"h":28.21,"l":28.065,"n":1141,"o":28.21,"t":"2026-10-20T16:45:00Z","v":117933,"vw":28.099069},{"c":28.085,"h":28.165,"l":28.06,"n":1038,"o":28.095,"t":"2026-10-20T17:00:00Z","v":125323,"vw":28.110728},{"c":28.125,"h":28.175,"l":28.05,"n":872,"o":28.085,"t":"2026-10-20T17:15:00Z","v":58307,"vw":28.083958},{"c":28.09,"h":28.14,"l":28.05,"n":673,"o":28.125,"t":"2026-10-20T17:30:00Z","v":43280,"vw":28.100975},{"c":28.04,"h":28.13,"l":28,"n":873,"o":28.095,"t":"2026-10-20T17:45:00Z","v":100600,"vw":28.040072},{"c":28.005,"h":28.035,"l":27.96,"n":979,"o":28.035,"t":"2026-10-20T18:00:00Z","v":176141,"vw":27.988508},{"c":27.965,"h":28.005,"l":27.95,"n":641,"o":28.005,"t":"2026-10-20T18:15:00Z","v":40465,"vw":27.969655},{"c":28,"h":28.022,"l":27.955,"n":880,"o":27.96,"t":"2026-10-20T18:30:00Z","v":42101,"vw":27.996205},{"c":27.99,"h":28.04,"l":27.965,"n":904,"o":28,"t":"2026-10-20T18:45:00Z","v":38344,"vw":27.992006},{"c":27.98,"h":28.0094,"l":27.96,"n":841,"o":28,"t":"2026-10-20T19:00:00Z","v":36556,"vw":27.974734},{"c":28.035,"h":28.06,"l":27.975,"n":1135,"o":27.98,"t":"2026-10-20T19:15:00Z","v":45517,"vw":28.02327},{"c":28.055,"h":28.085,"l":27.965,"n":2197,"o":28.03,"t":"2026-10-20T19:30:00Z","v":163059,"vw":28.040172},{"c":28.08,"h":28.1,"l":28,"n":4659,"o":28.055,"t":"2026-10-20T19:45:00Z","v":344655,"vw":28.047511},{"c":28.1,"h":28.1,"l":28.1,"n":50,"o":28.1,"t":"2026-10-20T20:00:00Z","v":508113,"vw":28.1},{"c":28.1238,"h":28.215,"l":28.03,"n":599,"o":28.16,"t":"2026-10-21T13:30:00Z","v":66946,"vw":28.165784},{"c":28.115,"h":28.17,"l":28.04,"n":570,"o":28.14,"t":"2026-10-21T13:45:00Z","v":35705,"vw":28.104045},{"c":28.0994,"h":28.165,"l":28.05,"n":931,"o":28.065,"t":"2026-10-21T14:00:00Z","v":41357,"vw":28.097547},{"c":28.01,"h":28.09,"l":28,"n":639,"o":28.09,"t":"2026-10-21T14:15:00Z","v":27831,"vw":28.031683},{"c":28.025,"h":28.06,"l":27.97,"n":728,"o":28,"t":"2026-10-21T14:30:00Z","v":28954,"vw":28.028738},{"c":28.01,"h":28.05,"l":28,"n":627,"o":28.025,"t":"2026-10-21T14:45:00Z","v":30233,"vw":28.028321},{"c":27.96,"h":28.015,"l":27.9,"n":932,"o":28.005,"t":"2026-10-21T15:00:00Z","v":36921,"vw":27.977},{"c":28.04,"h":28.05,"l":27.955,"n":586,"o":27.96,"t":"2026-10-21T15:15:00Z","v":19943,"vw":27.984074},{"c":27.97,"h":28.07,"l":27.965,"n":770,"o":28.055,"t":"2026-10-21T15:30:00Z","v":38206,"vw":28.016828},{"c":27.99,"h":28.005,"l":27.97,"n":374,"o":27.97,"t":"2026-10-21T15:45:00Z","v":13215,"vw":27.982778},{"c":28.06,"h":28.065,"l":27.995,"n":610,"o":27.995,"t":"2026-10-21T16:00:00Z","v":32092,"vw":28.019545},{"c":28.16,"h":28.16,"l":28.0525,"n":612,"o":28.065,"t":"2026-10-21T16:15:00Z","v":27383,"vw":28.092557},{"c":28.135,"h":28.2,"l":28.11,"n":813,"o":28.16,"t":"2026-10-21T16:30:00Z","v":37750,"vw":28.15267},{"c":28.19,"h":28.2,"l":28.125,"n":609,"o":28.125,"t":"2026-10-21T16:45:00Z","v":27603,"vw":28.173514},{"c":28.17,"h":28.2,"l":28.14,"n":851,"o":28.19,"t":"2026-10-21T17:00:00Z","v":32763,"vw":28.175886},{"c":28.12,"h":28.17,"l":28.12,"n":632,"o":28.17,"t":"2026-10-21T17:15:00Z","v":24045,"vw":28.148093},{"c":28.05,"h":28.115,"l":28.02,"n":1065,"o":28.115,"t":"2026-10-21T17:30:00Z","v":45214,"vw":28.05398},{"c":28.1,"h":28.15,"l":28.04,"n":750,"o":28.05,"t":"2026-10-21T17:45:00Z","v":30987,"vw":28.102764},{"c":28.11,"h":28.16,"l":28.09,"n":873,"o":28.095,"t":"2026-10-21T18:00:00Z","v":52127,"vw":28.140081},{"c":28.125,"h":28.15,"l":28.1,"n":694,"o":28.12,"t":"2026-10-21T18:15:00Z","v":27366,"vw":28.114963},{"c":28.105,"h":28.135,"l":28.1025,"n":852,"o":28.125,"t":"2026-10-21T18:30:00Z","v":37450,"vw":28.119711},{"c":28.065,"h":28.105,"l":28.055,"n":1113,"o":28.105,"t":"2026-10-21T18:45:00Z","v":47990,"vw":28.082086},{"c":28.015,"h":28.065,"l":27.975,"n":1297,"o":28.065,"t":"2026-10-21T19:00:00Z","v":56325,"vw":28.020058},{"c":28.09,"h":28.1,"l":28.02,"n":1042,"o":28.02,"t":"2026-10-21T19:15:00Z","v":52280,"vw":28.074442},{"c":28.135,"h":28.145,"l":28.095,"n":1370,"o":28.095,"t":"2026-10-21T19:30:00Z","v":82321,"vw":28.121044},{"c":28.17,"h":28.17,"l":28.09,"n":4438,"o":28.135,"t":"2026-10-21T19:45:00Z","v":344520,"vw":28.137617},{"c":28.18,"h":28.18,"l":28.16,"n":56,"o":28.16,"t":"2026-10-21T20:00:00Z","v":420899,"vw":28.179961},{"c":28.25,"h":28.25,"l":28.25,"n":3,"o":28.25,"t":"2026-10-22T08:00:00Z","v":2000,"vw":28.25},{"c":28.28,"h":28.28,"l":28.28,"n":1,"o":28.28,"t":"2026-10-22T09:45:00Z","v":500,"vw":28.28},{"c":28.2912,"h":28.2912,"l":28.2912,"n":1,"o":28.2912,"t":"2026-10-22T12:00:00Z","v":200,"vw":28.2912},{"c":28.49,"h":28.49,"l":28.49,"n":60,"o":28.49,"t":"2026-10-22T12:45:00Z","v":1089,"vw":28.49},{"c":28.4009,"h":28.52,"l":28.28,"n":377,"o":28.34,"t":"2026-10-22T13:30:00Z","v":41253,"vw":28.489881},{"c":28.63,"h":28.66,"l":28.455,"n":598,"o":28.46,"t":"2026-10-22T13:45:00Z","v":91712,"vw":28.552536},{"c":28.85,"h":28.87,"l":28.6,"n":758,"o":28.635,"t":"2026-10-22T14:00:00Z","v":38668,"vw":28.682883},{"c":28.995,"h":29.07,"l":28.855,"n":1018,"o":28.855,"t":"2026-10-22T14:15:00Z","v":66599,"vw":29.002479},{"c":28.95,"h":29,"l":28.88,"n":868,"o":28.995,"t":"2026-10-22T14:30:00Z","v":36762,"vw":28.95243},{"c":29.155,"h":29.21,"l":28.98,"n":992,"o":28.98,"t":"2026-10-22T14:45:00Z","v":70440,"vw":29.093599},{"c":29.32,"h":29.3396,"l":29.155,"n":1040,"o":29.155,"t":"2026-10-22T15:00:00Z","v":44524,"vw":29.23534},{"c":29.5,"h":29.5,"l":29.25,"n":923,"o":29.31,"t":"2026-10-22T15:15:00Z","v":44178,"vw":29.36051},{"c":29.54,"h":29.575,"l":29.4,"n":1234,"o":29.49,"t":"2026-10-22T15:30:00Z","v":72145,"vw":29.510122},{"c":29.6,"h":29.67,"l":29.545,"n":817,"o":29.545,"t":"2026-10-22T15:45:00Z","v":31581,"vw":29.61422},{"c":29.62,"h":29.625,"l":29.54,"n":1101,"o":29.595,"t":"2026-10-22T16:00:00Z","v":52711,"vw":29.583222},{"c":29.71,"h":29.73,"l":29.6208,"n":1382,"o":29.63,"t":"2026-10-22T16:15:00Z","v":97841,"vw":29.679879},{"c":29.64,"h":29.75,"l":29.57,"n":1104,"o":29.71,"t":"2026-10-22T16:30:00Z","v":53002,"vw":29.662661},{"c":29.62,"h":29.68,"l":29.62,"n":1105,"o":29.655,"t":"2026-10-22T16:45:00Z","v":49268,"vw":29.648337},{"c":29.58,"h":29.62,"l":29.58,"n":720,"o":29.62,"t":"2026-10-22T17:00:00Z","v":25831,"vw":29.603025},{"c":29.62,"h":29.64,"l":29.575,"n":867,"o":29.59,"t":"2026-10-22T17:15:00Z","v":37520,"vw":29.60102},{"c":29.5857,"h":29.645,"l":29.56,"n":1260,"o":29.62,"t":"2026-10-22T17:30:00Z","v":73608,"vw":29.618445},{"c":29.67,"h":29.67,"l":29.5,"n":1784,"o":29.58,"t":"2026-10-22T17:45:00Z","v":141049,"vw":29.579228},{"c":29.71,"h":29.735,"l":29.655,"n":1508,"o":29.655,"t":"2026-10-22T18:00:00Z","v":76367,"vw":29.694874},{"c":29.76,"h":29.775,"l":29.71,"n":925,"o":29.715,"t":"2026-10-22T18:15:00Z","v":42132,"vw":29.742057},{"c":29.74,"h":29.77,"l":29.6984,"n":1070,"o":29.76,"t":"2026-10-22T18:30:00Z","v":62696,"vw":29.736245},{"c":29.79,"h":29.795,"l":29.74,"n":1147,"o":29.74,"t":"2026-10-22T18:45:00Z","v":48682,"vw":29.765813},{"c":29.85,"h":29.92,"l":29.77,"n":1290,"o":29.8,"t":"2026-10-22T19:00:00Z","v":79668,"vw":29.860658},{"c":30.04,"h":30.085,"l":29.87,"n":2139,"o":29.87,"t":"2026-10-22T19:15:00Z","v":125555,"vw":30.006034},{"c":30,"h":30.04,"l":29.92,"n":1958,"o":30.04,"t":"2026-10-22T19:30:00Z","v":95276,"vw":29.976126},{"c":30.16,"h":30.2,"l":29.97,"n":6668,"o":30,"t":"2026-10-22T19:45:00Z","v":460685,"vw":30.139716},{"c":30.18,"h":30.18,"l":30.18,"n":59,"o":30.18,"t":"2026-10-22T20:00:00Z","v":486823,"vw":30.18},{"c":30.16,"h":30.16,"l":30.16,"n":1,"o":30.16,"t":"2026-10-22T20:15:00Z","v":100,"vw":30.16},{"c":29.96,"h":29.96,"l":29.96,"n":7,"o":29.96,"t":"2026-10-22T21:15:00Z","v":400,"vw":29.96}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.11974097951119494,"strike":34.1051804097761,"iv":0.3172045159847495,"gamma":0.06602970226362534,"theta":-0.007863062529481846,"vega":0.014230769449199147,"rho":0.002124579320699164,"breakevenPct":14.235385144483637},{"delta":0.15,"premium":0.17924520474357974,"strike":32.9150959051284,"iv":0.2861040715428828,"gamma":0.09702869802634834,"theta":-0.009922203910696752,"vega":0.019365120688760604,"rho":0.0031922576178986836,"breakevenPct":10.461752703177527},{"delta":0.2,"premium":0.3225891131270742,"strike":32.27711070340532,"iv":0.29158993077173295,"gamma":0.1073853137767225,"theta":-0.012216913675180222,"vega":0.02226244522850341,"rho":0.004244629967366911,"breakevenPct":8.81074705117622},{"delta":0.25,"premium":0.5108388552026708,"strike":31.934838445086054,"iv":0.316671981282518,"gamma":0.10668555086482301,"theta":-0.014637797516718695,"vega":0.023961583597077233,"rho":0.0052888042140097425,"breakevenPct":8.296653205236066},{"delta":0.3,"premium":0.6990885972782676,"strike":31.592566186766785,"iv":0.34175403179330305,"gamma":0.10598578795292352,"theta":-0.01705868135825717,"vega":0.025660721965651053,"rho":0.006332978460652574,"breakevenPct":7.78255935929591},{"delta":0.35,"premium":0.8873383393538643,"strike":31.25029392844752,"iv":0.3668360823040881,"gamma":0.10528602504102401,"theta":-0.019479565199795643,"vega":0.027359860334224877,"rho":0.007377152707295405,"breakevenPct":7.268465513355755},{"delta":0.4,"premium":1.0755880814294612,"strike":30.908021670128253,"iv":0.3919181328148732,"gamma":0.10458626212912452,"theta":-0.02190044904133412,"vega":0.029058998702798704,"rho":0.008421326953938237,"breakevenPct":6.754371667415599},{"delta":0.45,"premium":1.2638378235050576,"strike":30.565749411808987,"iv":0.41700018332565825,"gamma":0.10388649921722502,"theta":-0.024321332882872596,"vega":0.030758137071372524,"rho":0.009465501200581069,"breakevenPct":6.240277821475444},{"delta":0.5,"premium":1.4520875655806542,"strike":30.223477153489718,"iv":0.4420822338364433,"gamma":0.10318673630532552,"theta":-0.02674221672441107,"vega":0.032457275439946344,"rho":0.010509675447223898,"breakevenPct":5.726183975535289},{"delta":0.55,"premium":1.6310599803649244,"strike":29.875422265855722,"iv":0.44945382961156616,"gamma":0.1018393843721887,"theta":-0.027458170898658263,"vega":0.03273109570305585,"rho":0.011562898691402835,"breakevenPct":5.161823251737804},{"delta":0.6,"premium":1.7925799024893914,"strike":29.51648910557913,"iv":0.42350854741420657,"gamma":0.09927378905010953,"theta":-0.02496681422038234,"vega":0.03032360991838198,"rho":0.012633144894686064,"breakevenPct":4.502900560976368},{"delta":0.65,"premium":1.9540998246138588,"strike":29.157555945302537,"iv":0.39756326521684693,"gamma":0.09670819372803034,"theta":-0.022475457542106413,"vega":0.027916124133708104,"rho":0.013703391097969295,"breakevenPct":3.8439778702149305},{"delta":0.7,"premium":2.115619746738326,"strike":28.79862278502594,"iv":0.37161798301948734,"gamma":0.09414259840595117,"theta":-0.01998410086383049,"vega":0.025508638349034232,"rho":0.014773637301252524,"breakevenPct":3.185055179453494},{"delta":0.75,"premium":2.277139668862793,"strike":28.43968962474935,"iv":0.34567270082212764,"gamma":0.09157700308387198,"theta":-0.017492744185554562,"vega":0.023101152564360357,"rho":0.015843883504535757,"breakevenPct":2.526132488692056},{"delta":0.8,"premium":2.4386595909872604,"strike":28.080756464472756,"iv":0.31972741862476806,"gamma":0.08901140776179281,"theta":-0.015001387507278634,"vega":0.02069366677968648,"rho":0.016914129707818987,"breakevenPct":1.8672097979306184},{"delta":0.85,"premium":2.6001795131117276,"strike":27.72182330419616,"iv":0.29378213642740847,"gamma":0.08644581243971364,"theta":-0.012510030829002712,"vega":0.018286180995012613,"rho":0.017984375911102215,"breakevenPct":1.2082871071691823}],"put":[{"delta":0.1,"premium":0.1480794144728352,"strike":26.20198536182088,"iv":0.37662148158362696,"gamma":0.05822972752333187,"theta":-0.008462877246939471,"vega":0.0143913454320383,"rho":-0.002653653848826481,"breakevenPct":13.037697104979827},{"delta":0.15,"premium":0.21457228353907346,"strike":27.55024925358301,"iv":0.3095358311954604,"gamma":0.08800976025557015,"theta":-0.009760613548639444,"vega":0.019387773550894643,"rho":-0.0039766600473033435,"breakevenPct":8.759422663404743},{"delta":0.2,"premium":0.3245857691339723,"strike":27.929606100461974,"iv":0.3057175645341019,"gamma":0.10000902049069096,"theta":-0.010518374857161606,"vega":0.0215888706905939,"rho":-0.005287364842576503,"breakevenPct":7.860412779279034},{"delta":0.25,"premium":0.4345992547288711,"strike":28.308962947340934,"iv":0.3018992978727435,"gamma":0.11200828072581177,"theta":-0.011276136165683768,"vega":0.02378996783029316,"rho":-0.00659806963784966,"breakevenPct":6.961402895153326},{"delta":0.3,"premium":0.5446127403237699,"strike":28.688319794219897,"iv":0.298081031211385,"gamma":0.12400754096093258,"theta":-0.01203389747420593,"vega":0.025991064969992414,"rho":-0.00790877443312282,"breakevenPct":6.062393011027618},{"delta":0.35,"premium":0.6546262259186688,"strike":29.067676641098856,"iv":0.2942627645500266,"gamma":0.1360068011960534,"theta":-0.012791658782728092,"vega":0.028192162109691672,"rho":-0.009219479228395978,"breakevenPct":5.163383126901909},{"delta":0.4,"premium":0.7646397115135676,"strike":29.44703348797782,"iv":0.29044449788866816,"gamma":0.1480060614311742,"theta":-0.013549420091250253,"vega":0.03039325924939093,"rho":-0.010530184023669136,"breakevenPct":4.2643732427762},{"delta":0.45,"premium":0.8746531971084665,"strike":29.826390334856782,"iv":0.2866262312273097,"gamma":0.16000532166629503,"theta":-0.014307181399772415,"vega":0.03259435638909019,"rho":-0.011840888818942295,"breakevenPct":3.365363358650491},{"delta":0.5,"premium":1.2628922059051255,"strike":30.348342480314564,"iv":0.32071078913781986,"gamma":0.15349730635971517,"theta":-0.016206746334211555,"vega":0.03319253022018854,"rho":-0.013326146755564714,"breakevenPct":2.9190578290739815},{"delta":0.55,"premium":1.8858981724304877,"strike":30.990616672608752,"iv":0.38677778601245605,"gamma":0.13137283457289678,"theta":-0.019069766240341936,"vega":0.03243815585836006,"rho":-0.014958692796761342,"breakevenPct":2.854744658951066},{"delta":0.6,"premium":2.5089041389558484,"strike":31.632890864902937,"iv":0.45284478288709207,"gamma":0.10924836278607844,"theta":-0.02193278614647231,"vega":0.03168378149653158,"rho":-0.016591238837957968,"breakevenPct":2.7904314888281507},{"delta":0.65,"premium":3.131910105481211,"strike":32.27516505719712,"iv":0.5189117797617283,"gamma":0.08712389099926006,"theta":-0.02479580605260269,"vega":0.030929407134703102,"rho":-0.018223784879154593,"breakevenPct":2.726118318705235},{"delta":0.7,"premium":4.596952217361089,"strike":33.79890855975113,"iv":0.6193336263517181,"gamma":0.06924365185995045,"theta":-0.027162953173873496,"vega":0.028973489051533845,"rho":-0.020537950412115858,"breakevenPct":2.530185773063939},{"delta":0.75,"premium":6.515519360271092,"strike":35.79741600028239,"iv":0.7382591730134325,"gamma":0.053649378416745254,"theta":-0.02926302064377644,"vega":0.026370413294063443,"rho":-0.023219239735259724,"breakevenPct":2.2633623497620325},{"delta":0.8,"premium":8.011490002919606,"strike":37.391789064780944,"iv":0.815944512972322,"gamma":0.040009000015514086,"theta":-0.02967514481925213,"vega":0.02339864626916026,"rho":-0.02556879147248548,"breakevenPct":1.9609216471109325},{"delta":0.85,"premium":7.076068128288684,"strike":36.66099072522553,"iv":0.6563559286884386,"gamma":0.03761028069490821,"theta":-0.020375752943073453,"vega":0.018305628386127273,"rho":-0.026009703919980896,"breakevenPct":1.4535583139082464},{"delta":0.9,"premium":6.140646253657758,"strike":35.930192385670125,"iv":0.49676734440455506,"gamma":0.03521156137430232,"theta":-0.011076361066894757,"vega":0.013212610503094278,"rho":-0.02645061636747631,"breakevenPct":0.946194980705559}]},"raw":{"call":[{"delta":0.1,"premium":0.11974097951119494,"strike":34.1051804097761,"iv":0.3172045159847495,"gamma":0.06602970226362534,"theta":-0.007863062529481846,"vega":0.014230769449199147,"rho":0.002124579320699164,"breakevenPct":14.235385144483637},{"delta":0.15,"premium":0.17924520474357974,"strike":32.9150959051284,"iv":0.2861040715428828,"gamma":0.09702869802634834,"theta":-0.009922203910696752,"vega":0.019365120688760604,"rho":0.0031922576178986836,"breakevenPct":10.461752703177527},{"delta":0.2,"premium":0.3225891131270742,"strike":32.27711070340532,"iv":0.29158993077173295,"gamma":0.1073853137767225,"theta":-0.012216913675180222,"vega":0.02226244522850341,"rho":0.004244629967366911,"breakevenPct":8.81074705117622},{"delta":0.25,"premium":0.5108388552026708,"strike":31.934838445086054,"iv":0.316671981282518,"gamma":0.10668555086482301,"theta":-0.014637797516718695,"vega":0.023961583597077233,"rho":0.0052888042140097425,"breakevenPct":8.296653205236066},{"delta":0.3,"premium":0.6990885972782676,"strike":31.592566186766785,"iv":0.34175403179330305,"gamma":0.10598578795292352,"theta":-0.01705868135825717,"vega":0.025660721965651053,"rho":0.006332978460652574,"breakevenPct":7.78255935929591},{"delta":0.35,"premium":0.8873383393538643,"strike":31.25029392844752,"iv":0.3668360823040881,"gamma":0.10528602504102401,"theta":-0.019479565199795643,"vega":0.027359860334224877,"rho":0.007377152707295405,"breakevenPct":7.268465513355755},{"delta":0.4,"premium":1.0755880814294612,"strike":30.908021670128253,"iv":0.3919181328148732,"gamma":0.10458626212912452,"theta":-0.02190044904133412,"vega":0.029058998702798704,"rho":0.008421326953938237,"breakevenPct":6.754371667415599},{"delta":0.45,"premium":1.2638378235050576,"strike":30.565749411808987,"iv":0.41700018332565825,"gamma":0.10388649921722502,"theta":-0.024321332882872596,"vega":0.030758137071372524,"rho":0.009465501200581069,"breakevenPct":6.240277821475444},{"delta":0.5,"premium":1.4520875655806542,"strike":30.223477153489718,"iv":0.4420822338364433,"gamma":0.10318673630532552,"theta":-0.02674221672441107,"vega":0.032457275439946344,"rho":0.010509675447223898,"breakevenPct":5.726183975535289},{"delta":0.55,"premium":1.6310599803649244,"strike":29.875422265855722,"iv":0.44945382961156616,"gamma":0.1018393843721887,"theta":-0.027458170898658263,"vega":0.03273109570305585,"rho":0.011562898691402835,"breakevenPct":5.161823251737804},{"delta":0.6,"premium":1.7925799024893914,"strike":29.51648910557913,"iv":0.42350854741420657,"gamma":0.09927378905010953,"theta":-0.02496681422038234,"vega":0.03032360991838198,"rho":0.012633144894686064,"breakevenPct":4.502900560976368},{"delta":0.65,"premium":1.9540998246138588,"strike":29.157555945302537,"iv":0.39756326521684693,"gamma":0.09670819372803034,"theta":-0.022475457542106413,"vega":0.027916124133708104,"rho":0.013703391097969295,"breakevenPct":3.8439778702149305},{"delta":0.7,"premium":2.115619746738326,"strike":28.79862278502594,"iv":0.37161798301948734,"gamma":0.09414259840595117,"theta":-0.01998410086383049,"vega":0.025508638349034232,"rho":0.014773637301252524,"breakevenPct":3.185055179453494},{"delta":0.75,"premium":2.277139668862793,"strike":28.43968962474935,"iv":0.34567270082212764,"gamma":0.09157700308387198,"theta":-0.017492744185554562,"vega":0.023101152564360357,"rho":0.015843883504535757,"breakevenPct":2.526132488692056},{"delta":0.8,"premium":2.4386595909872604,"strike":28.080756464472756,"iv":0.31972741862476806,"gamma":0.08901140776179281,"theta":-0.015001387507278634,"vega":0.02069366677968648,"rho":0.016914129707818987,"breakevenPct":1.8672097979306184},{"delta":0.85,"premium":2.6001795131117276,"strike":27.72182330419616,"iv":0.29378213642740847,"gamma":0.08644581243971364,"theta":-0.012510030829002712,"vega":0.018286180995012613,"rho":0.017984375911102215,"breakevenPct":1.2082871071691823}],"put":[{"delta":0.1,"premium":0.1480794144728352,"strike":26.20198536182088,"iv":0.37662148158362696,"gamma":0.05822972752333187,"theta":-0.008462877246939471,"vega":0.0143913454320383,"rho":-0.002653653848826481,"breakevenPct":13.037697104979827},{"delta":0.15,"premium":0.21457228353907346,"strike":27.55024925358301,"iv":0.3095358311954604,"gamma":0.08800976025557015,"theta":-0.009760613548639444,"vega":0.019387773550894643,"rho":-0.0039766600473033435,"breakevenPct":8.759422663404743},{"delta":0.2,"premium":0.3245857691339723,"strike":27.929606100461974,"iv":0.3057175645341019,"gamma":0.10000902049069096,"theta":-0.010518374857161606,"vega":0.0215888706905939,"rho":-0.005287364842576503,"breakevenPct":7.860412779279034},{"delta":0.25,"premium":0.4345992547288711,"strike":28.308962947340934,"iv":0.3018992978727435,"gamma":0.11200828072581177,"theta":-0.011276136165683768,"vega":0.02378996783029316,"rho":-0.00659806963784966,"breakevenPct":6.961402895153326},{"delta":0.3,"premium":0.5446127403237699,"strike":28.688319794219897,"iv":0.298081031211385,"gamma":0.12400754096093258,"theta":-0.01203389747420593,"vega":0.025991064969992414,"rho":-0.00790877443312282,"breakevenPct":6.062393011027618},{"delta":0.35,"premium":0.6546262259186688,"strike":29.067676641098856,"iv":0.2942627645500266,"gamma":0.1360068011960534,"theta":-0.012791658782728092,"vega":0.028192162109691672,"rho":-0.009219479228395978,"breakevenPct":5.163383126901909},{"delta":0.4,"premium":0.7646397115135676,"strike":29.44703348797782,"iv":0.29044449788866816,"gamma":0.1480060614311742,"theta":-0.013549420091250253,"vega":0.03039325924939093,"rho":-0.010530184023669136,"breakevenPct":4.2643732427762},{"delta":0.45,"premium":0.8746531971084665,"strike":29.826390334856782,"iv":0.2866262312273097,"gamma":0.16000532166629503,"theta":-0.014307181399772415,"vega":0.03259435638909019,"rho":-0.011840888818942295,"breakevenPct":3.365363358650491},{"delta":0.5,"premium":1.2628922059051255,"strike":30.348342480314564,"iv":0.32071078913781986,"gamma":0.15349730635971517,"theta":-0.016206746334211555,"vega":0.03319253022018854,"rho":-0.013326146755564714,"breakevenPct":2.9190578290739815},{"delta":0.55,"premium":1.8858981724304877,"strike":30.990616672608752,"iv":0.38677778601245605,"gamma":0.13137283457289678,"theta":-0.019069766240341936,"vega":0.03243815585836006,"rho":-0.014958692796761342,"breakevenPct":2.854744658951066},{"delta":0.6,"premium":2.5089041389558484,"strike":31.632890864902937,"iv":0.45284478288709207,"gamma":0.10924836278607844,"theta":-0.02193278614647231,"vega":0.03168378149653158,"rho":-0.016591238837957968,"breakevenPct":2.7904314888281507},{"delta":0.65,"premium":3.131910105481211,"strike":32.27516505719712,"iv":0.5189117797617283,"gamma":0.08712389099926006,"theta":-0.02479580605260269,"vega":0.030929407134703102,"rho":-0.018223784879154593,"breakevenPct":2.726118318705235},{"delta":0.7,"premium":4.596952217361089,"strike":33.79890855975113,"iv":0.6193336263517181,"gamma":0.06924365185995045,"theta":-0.027162953173873496,"vega":0.028973489051533845,"rho":-0.020537950412115858,"breakevenPct":2.530185773063939},{"delta":0.75,"premium":6.515519360271092,"strike":35.79741600028239,"iv":0.7382591730134325,"gamma":0.053649378416745254,"theta":-0.02926302064377644,"vega":0.026370413294063443,"rho":-0.023219239735259724,"breakevenPct":2.2633623497620325},{"delta":0.8,"premium":8.011490002919606,"strike":37.391789064780944,"iv":0.815944512972322,"gamma":0.040009000015514086,"theta":-0.02967514481925213,"vega":0.02339864626916026,"rho":-0.02556879147248548,"breakevenPct":1.9609216471109325},{"delta":0.85,"premium":7.076068128288684,"strike":36.66099072522553,"iv":0.6563559286884386,"gamma":0.03761028069490821,"theta":-0.020375752943073453,"vega":0.018305628386127273,"rho":-0.026009703919980896,"breakevenPct":1.4535583139082464},{"delta":0.9,"premium":6.140646253657758,"strike":35.930192385670125,"iv":0.49676734440455506,"gamma":0.03521156137430232,"theta":-0.011076361066894757,"vega":0.013212610503094278,"rho":-0.02645061636747631,"breakevenPct":0.946194980705559}]}},"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"}}