{"symbol":"BMRC","url":"https://intraalpha.com/companies/BMRC","capturedAt":"2026-10-24T06:23:21.590Z","state":"ready","quote":{"symbol":"BMRC","last_price":27.11,"prev_close":27.34,"regular_close":27.11,"change":-0.23,"change_pct":-0.8413,"regular_change":-0.23,"regular_change_pct":-0.8413,"extended_change":0,"extended_change_pct":0,"bid":10.92,"ask":27.18,"bid_size":200,"ask_size":200,"volume":155436,"vwap":27.2125,"open":27.16,"high":27.57,"low":27.07,"close":27.11,"trade_count":4111,"last_trade_at":"2026-10-23T20:00:08.351472922Z","last_quote_at":"2026-10-23T20:05:08.851492653Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T02:23:05.003374145-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"BMRC","fetched_at":"2026-10-24T06:23:21.231462+00:00","name":"Bank of Marin Bancorp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Bank of Marin Bancorp is the holding company of Bank of Marin providing a range of financial services primarily to professionals, small and medium-sized businesses, individuals, and non-profit organizations in the San Francisco Bay Area, California in the United States. United. State. The company is headquartered in Novato, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":442751000,"ebitda":null,"pe_ratio":null,"peg_ratio":2.558,"book_value":24.82,"dividend_per_share":1,"dividend_yield":0.0375,"eps":-0.9,"revenue_ttm":60417000,"gross_profit_ttm":60417000,"profit_margin":-0.236,"operating_margin_ttm":0.396,"return_on_assets_ttm":-0.0038,"return_on_equity_ttm":-0.0341,"quarterly_earnings_growth":0.767,"quarterly_revenue_growth":2.754,"analyst_target_price":31.6,"analyst_number":1,"beta":0.798,"fifty_two_week_high":30.65,"fifty_two_week_low":22.93,"fifty_day_ma":27.29,"two_hundred_day_ma":26.73,"shares_outstanding":16194200,"forward_pe":11.78,"price_to_sales":7.33,"price_to_book":1.126,"ev_to_revenue":8.49,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T06:23:21.231462+00:00"},"optionObservedAt":"2026-10-23T19:55:01.758Z","bars":[{"c":26.36,"h":26.36,"l":26.23,"n":25,"o":26.24,"t":"2026-10-19T13:30:00Z","v":863,"vw":26.282917},{"c":25.885,"h":26.56,"l":25.885,"n":14,"o":26.39,"t":"2026-10-19T13:35:00Z","v":923,"vw":26.461667},{"c":26.33,"h":26.34,"l":26.15,"n":47,"o":26.18,"t":"2026-10-19T13:40:00Z","v":2035,"vw":26.27818},{"c":26.2,"h":26.23,"l":26.095,"n":35,"o":26.2,"t":"2026-10-19T13:45:00Z","v":2061,"vw":26.162769},{"c":26.18,"h":26.18,"l":26.12,"n":30,"o":26.12,"t":"2026-10-19T13:55:00Z","v":1022,"vw":26.156},{"c":26.215,"h":26.215,"l":26.215,"n":6,"o":26.215,"t":"2026-10-19T14:00:00Z","v":2970,"vw":26.215},{"c":26.16,"h":26.16,"l":26.16,"n":20,"o":26.16,"t":"2026-10-19T14:25:00Z","v":478,"vw":26.16},{"c":26.23,"h":26.23,"l":26.23,"n":7,"o":26.23,"t":"2026-10-19T14:40:00Z","v":503,"vw":26.23},{"c":26.15,"h":26.15,"l":26.15,"n":20,"o":26.15,"t":"2026-10-19T14:45:00Z","v":399,"vw":26.15},{"c":26.22,"h":26.22,"l":26.22,"n":28,"o":26.22,"t":"2026-10-19T15:05:00Z","v":386,"vw":26.22},{"c":26.27,"h":26.42,"l":26.27,"n":27,"o":26.42,"t":"2026-10-19T15:15:00Z","v":839,"vw":26.333333},{"c":26.32,"h":26.32,"l":26.32,"n":6,"o":26.32,"t":"2026-10-19T15:25:00Z","v":148,"vw":26.32},{"c":26.23,"h":26.23,"l":26.23,"n":43,"o":26.23,"t":"2026-10-19T15:35:00Z","v":1455,"vw":26.23},{"c":26.115,"h":26.115,"l":26.115,"n":1,"o":26.115,"t":"2026-10-19T16:00:00Z","v":125,"vw":26.115},{"c":26.0558,"h":26.0558,"l":26.0558,"n":5,"o":26.0558,"t":"2026-10-19T16:10:00Z","v":480,"vw":26.0558},{"c":26.15,"h":26.21,"l":26.12,"n":63,"o":26.14,"t":"2026-10-19T16:20:00Z","v":2865,"vw":26.151248},{"c":26.155,"h":26.155,"l":26.155,"n":4,"o":26.155,"t":"2026-10-19T16:25:00Z","v":151,"vw":26.155},{"c":26.15,"h":26.15,"l":26.15,"n":9,"o":26.15,"t":"2026-10-19T16:30:00Z","v":297,"vw":26.15},{"c":26.18,"h":26.18,"l":26.18,"n":21,"o":26.18,"t":"2026-10-19T16:40:00Z","v":682,"vw":26.18},{"c":26.17,"h":26.17,"l":26.16,"n":25,"o":26.16,"t":"2026-10-19T16:45:00Z","v":541,"vw":26.166667},{"c":26.14,"h":26.14,"l":26.135,"n":11,"o":26.135,"t":"2026-10-19T17:00:00Z","v":365,"vw":26.13835},{"c":26.11,"h":26.1401,"l":26.11,"n":36,"o":26.14,"t":"2026-10-19T17:05:00Z","v":1740,"vw":26.13774},{"c":26.05,"h":26.05,"l":26.05,"n":10,"o":26.05,"t":"2026-10-19T17:10:00Z","v":205,"vw":26.05},{"c":26.08,"h":26.08,"l":26.08,"n":5,"o":26.08,"t":"2026-10-19T17:15:00Z","v":140,"vw":26.08},{"c":26.11,"h":26.11,"l":26.11,"n":14,"o":26.11,"t":"2026-10-19T17:20:00Z","v":283,"vw":26.11},{"c":26.12,"h":26.12,"l":26.12,"n":11,"o":26.12,"t":"2026-10-19T17:25:00Z","v":193,"vw":26.12},{"c":26.1,"h":26.1,"l":26.1,"n":8,"o":26.1,"t":"2026-10-19T17:35:00Z","v":284,"vw":26.1},{"c":26.12,"h":26.12,"l":26.12,"n":5,"o":26.12,"t":"2026-10-19T17:40:00Z","v":204,"vw":26.12},{"c":26.12,"h":26.12,"l":26.12,"n":7,"o":26.12,"t":"2026-10-19T17:50:00Z","v":242,"vw":26.12},{"c":26.115,"h":26.115,"l":26.115,"n":6,"o":26.115,"t":"2026-10-19T18:00:00Z","v":138,"vw":26.115},{"c":26.11,"h":26.11,"l":26.11,"n":3,"o":26.11,"t":"2026-10-19T18:20:00Z","v":102,"vw":26.11},{"c":26.07,"h":26.1,"l":26.03,"n":32,"o":26.03,"t":"2026-10-19T18:45:00Z","v":952,"vw":26.061071},{"c":26.12,"h":26.12,"l":26.07,"n":4,"o":26.07,"t":"2026-10-19T18:50:00Z","v":905,"vw":26.099471},{"c":26.085,"h":26.085,"l":26.085,"n":3,"o":26.085,"t":"2026-10-19T18:55:00Z","v":249,"vw":26.085},{"c":26.1,"h":26.1,"l":26.1,"n":14,"o":26.1,"t":"2026-10-19T19:00:00Z","v":1341,"vw":26.1},{"c":26.12,"h":26.12,"l":26.11,"n":50,"o":26.11,"t":"2026-10-19T19:05:00Z","v":1225,"vw":26.113333},{"c":26.135,"h":26.135,"l":26.12,"n":66,"o":26.1273,"t":"2026-10-19T19:15:00Z","v":3688,"vw":26.124101},{"c":26.185,"h":26.185,"l":26.18,"n":21,"o":26.18,"t":"2026-10-19T19:20:00Z","v":1465,"vw":26.183478},{"c":26.18,"h":26.18,"l":26.18,"n":14,"o":26.18,"t":"2026-10-19T19:25:00Z","v":477,"vw":26.18},{"c":26.14,"h":26.17,"l":26.14,"n":47,"o":26.155,"t":"2026-10-19T19:35:00Z","v":1137,"vw":26.156953},{"c":26.18,"h":26.18,"l":26.16,"n":83,"o":26.16,"t":"2026-10-19T19:40:00Z","v":1565,"vw":26.174118},{"c":26.12,"h":26.195,"l":26.12,"n":124,"o":26.195,"t":"2026-10-19T19:45:00Z","v":5628,"vw":26.166679},{"c":26.095,"h":26.135,"l":26.095,"n":92,"o":26.13,"t":"2026-10-19T19:50:00Z","v":2143,"vw":26.121875},{"c":26.12,"h":26.12,"l":26.06,"n":266,"o":26.08,"t":"2026-10-19T19:55:00Z","v":5998,"vw":26.090707},{"c":26.02,"h":26.07,"l":26,"n":17,"o":26.07,"t":"2026-10-19T20:00:00Z","v":16451,"vw":26.068784},{"c":26.16,"h":26.16,"l":26.16,"n":39,"o":26.16,"t":"2026-10-20T13:30:00Z","v":544,"vw":26.16},{"c":26.695,"h":26.97,"l":26.62,"n":55,"o":26.62,"t":"2026-10-20T13:50:00Z","v":1870,"vw":26.764144},{"c":26.695,"h":26.695,"l":26.695,"n":29,"o":26.695,"t":"2026-10-20T14:15:00Z","v":708,"vw":26.695},{"c":26.74,"h":26.74,"l":26.74,"n":9,"o":26.74,"t":"2026-10-20T14:30:00Z","v":150,"vw":26.74},{"c":26.685,"h":26.685,"l":26.685,"n":13,"o":26.685,"t":"2026-10-20T14:40:00Z","v":331,"vw":26.685},{"c":26.77,"h":26.77,"l":26.77,"n":15,"o":26.77,"t":"2026-10-20T14:45:00Z","v":312,"vw":26.77},{"c":26.755,"h":26.85,"l":26.75,"n":24,"o":26.85,"t":"2026-10-20T14:55:00Z","v":750,"vw":26.77},{"c":26.765,"h":26.765,"l":26.755,"n":49,"o":26.755,"t":"2026-10-20T15:00:00Z","v":2314,"vw":26.75881},{"c":26.755,"h":26.755,"l":26.755,"n":9,"o":26.755,"t":"2026-10-20T15:05:00Z","v":153,"vw":26.755},{"c":26.635,"h":26.67,"l":26.635,"n":35,"o":26.67,"t":"2026-10-20T15:10:00Z","v":972,"vw":26.658334},{"c":26.75,"h":26.75,"l":26.7,"n":16,"o":26.75,"t":"2026-10-20T15:15:00Z","v":447,"vw":26.7325},{"c":26.685,"h":26.685,"l":26.685,"n":7,"o":26.685,"t":"2026-10-20T15:25:00Z","v":246,"vw":26.685},{"c":26.64,"h":26.685,"l":26.64,"n":109,"o":26.685,"t":"2026-10-20T15:30:00Z","v":3559,"vw":26.672771},{"c":26.68,"h":26.68,"l":26.68,"n":10,"o":26.68,"t":"2026-10-20T15:35:00Z","v":134,"vw":26.68},{"c":26.79,"h":26.87,"l":26.73,"n":76,"o":26.73,"t":"2026-10-20T15:40:00Z","v":2927,"vw":26.79853},{"c":26.7,"h":26.74,"l":26.7,"n":24,"o":26.74,"t":"2026-10-20T15:45:00Z","v":438,"vw":26.713937},{"c":26.705,"h":26.745,"l":26.705,"n":14,"o":26.72,"t":"2026-10-20T15:50:00Z","v":566,"vw":26.72875},{"c":26.715,"h":26.715,"l":26.715,"n":10,"o":26.715,"t":"2026-10-20T16:05:00Z","v":167,"vw":26.715},{"c":26.67,"h":26.67,"l":26.67,"n":34,"o":26.67,"t":"2026-10-20T16:10:00Z","v":1014,"vw":26.67},{"c":26.64,"h":26.71,"l":26.64,"n":59,"o":26.71,"t":"2026-10-20T16:15:00Z","v":1976,"vw":26.665385},{"c":26.63,"h":26.65,"l":26.63,"n":22,"o":26.65,"t":"2026-10-20T16:20:00Z","v":368,"vw":26.64},{"c":26.65,"h":26.65,"l":26.635,"n":8,"o":26.635,"t":"2026-10-20T16:25:00Z","v":255,"vw":26.6425},{"c":26.665,"h":26.67,"l":26.665,"n":46,"o":26.67,"t":"2026-10-20T16:30:00Z","v":1023,"vw":26.666667},{"c":26.66,"h":26.66,"l":26.66,"n":4,"o":26.66,"t":"2026-10-20T16:35:00Z","v":145,"vw":26.66},{"c":26.67,"h":26.67,"l":26.63,"n":56,"o":26.63,"t":"2026-10-20T16:45:00Z","v":1440,"vw":26.636878},{"c":26.65,"h":26.65,"l":26.65,"n":9,"o":26.65,"t":"2026-10-20T16:50:00Z","v":263,"vw":26.65},{"c":26.66,"h":26.67,"l":26.64,"n":25,"o":26.67,"t":"2026-10-20T16:55:00Z","v":852,"vw":26.661},{"c":26.63,"h":26.63,"l":26.63,"n":8,"o":26.63,"t":"2026-10-20T17:00:00Z","v":227,"vw":26.63},{"c":26.63,"h":26.64,"l":26.62,"n":39,"o":26.64,"t":"2026-10-20T17:10:00Z","v":1500,"vw":26.633502},{"c":26.585,"h":26.61,"l":26.585,"n":49,"o":26.61,"t":"2026-10-20T17:15:00Z","v":751,"vw":26.601667},{"c":26.6,"h":26.6,"l":26.595,"n":13,"o":26.595,"t":"2026-10-20T17:20:00Z","v":496,"vw":26.5975},{"c":26.6,"h":26.615,"l":26.6,"n":54,"o":26.61,"t":"2026-10-20T17:30:00Z","v":904,"vw":26.60625},{"c":26.65,"h":26.65,"l":26.615,"n":52,"o":26.615,"t":"2026-10-20T17:35:00Z","v":2012,"vw":26.630314},{"c":26.62,"h":26.64,"l":26.62,"n":37,"o":26.64,"t":"2026-10-20T17:40:00Z","v":765,"vw":26.635},{"c":26.66,"h":26.66,"l":26.64,"n":10,"o":26.64,"t":"2026-10-20T17:45:00Z","v":496,"vw":26.65},{"c":26.645,"h":26.645,"l":26.63,"n":39,"o":26.63,"t":"2026-10-20T17:55:00Z","v":1246,"vw":26.643125},{"c":26.68,"h":26.685,"l":26.675,"n":35,"o":26.675,"t":"2026-10-20T18:00:00Z","v":1206,"vw":26.682857},{"c":26.71,"h":26.725,"l":26.7,"n":34,"o":26.7,"t":"2026-10-20T18:05:00Z","v":1451,"vw":26.7165},{"c":26.76,"h":26.76,"l":26.71,"n":23,"o":26.71,"t":"2026-10-20T18:10:00Z","v":852,"vw":26.73},{"c":26.7,"h":26.7,"l":26.69,"n":23,"o":26.69,"t":"2026-10-20T18:15:00Z","v":1212,"vw":26.69554},{"c":26.71,"h":26.73,"l":26.71,"n":18,"o":26.73,"t":"2026-10-20T18:20:00Z","v":516,"vw":26.72},{"c":26.74,"h":26.74,"l":26.72,"n":31,"o":26.72,"t":"2026-10-20T18:25:00Z","v":954,"vw":26.722894},{"c":26.795,"h":26.795,"l":26.76,"n":56,"o":26.76,"t":"2026-10-20T18:35:00Z","v":2567,"vw":26.77975},{"c":26.81,"h":26.81,"l":26.81,"n":5,"o":26.81,"t":"2026-10-20T18:40:00Z","v":217,"vw":26.81},{"c":26.78,"h":26.78,"l":26.78,"n":14,"o":26.78,"t":"2026-10-20T18:45:00Z","v":434,"vw":26.78},{"c":26.88,"h":26.91,"l":26.8,"n":72,"o":26.8,"t":"2026-10-20T19:00:00Z","v":8545,"vw":26.862287},{"c":26.94,"h":26.94,"l":26.9,"n":59,"o":26.9,"t":"2026-10-20T19:05:00Z","v":2741,"vw":26.916853},{"c":26.96,"h":26.96,"l":26.93,"n":63,"o":26.935,"t":"2026-10-20T19:10:00Z","v":2526,"vw":26.938652},{"c":26.95,"h":26.95,"l":26.925,"n":64,"o":26.925,"t":"2026-10-20T19:15:00Z","v":2108,"vw":26.936818},{"c":26.915,"h":26.94,"l":26.91,"n":30,"o":26.94,"t":"2026-10-20T19:20:00Z","v":859,"vw":26.925833},{"c":26.97,"h":26.98,"l":26.915,"n":115,"o":26.915,"t":"2026-10-20T19:25:00Z","v":5008,"vw":26.951579},{"c":26.93,"h":26.95,"l":26.93,"n":32,"o":26.95,"t":"2026-10-20T19:30:00Z","v":862,"vw":26.941673},{"c":26.895,"h":26.95,"l":26.895,"n":88,"o":26.95,"t":"2026-10-20T19:35:00Z","v":1731,"vw":26.906667},{"c":26.92,"h":26.935,"l":26.9,"n":121,"o":26.91,"t":"2026-10-20T19:40:00Z","v":4514,"vw":26.920173},{"c":26.88,"h":26.97,"l":26.865,"n":304,"o":26.91,"t":"2026-10-20T19:45:00Z","v":18913,"vw":26.913746},{"c":26.94,"h":26.96,"l":26.83,"n":519,"o":26.86,"t":"2026-10-20T19:50:00Z","v":28669,"vw":26.905853},{"c":26.94,"h":26.965,"l":26.85,"n":569,"o":26.94,"t":"2026-10-20T19:55:00Z","v":16346,"vw":26.927602},{"c":26.93,"h":26.93,"l":26.93,"n":8,"o":26.93,"t":"2026-10-20T20:00:00Z","v":22794,"vw":26.93},{"c":26.81,"h":26.85,"l":26.81,"n":4,"o":26.85,"t":"2026-10-21T08:10:00Z","v":414,"vw":26.820927},{"c":26.85,"h":26.85,"l":26.85,"n":2,"o":26.85,"t":"2026-10-21T11:40:00Z","v":197,"vw":26.85},{"c":26.85,"h":27,"l":26.84,"n":48,"o":26.84,"t":"2026-10-21T13:30:00Z","v":3363,"vw":26.934719},{"c":26.74,"h":27,"l":26.53,"n":47,"o":26.9,"t":"2026-10-21T13:35:00Z","v":1706,"vw":26.865},{"c":26.88,"h":26.88,"l":26.84,"n":18,"o":26.84,"t":"2026-10-21T13:45:00Z","v":1232,"vw":26.849868},{"c":26.93,"h":26.99,"l":26.81,"n":39,"o":26.86,"t":"2026-10-21T13:50:00Z","v":1719,"vw":26.876667},{"c":26.83,"h":26.83,"l":26.83,"n":9,"o":26.83,"t":"2026-10-21T13:55:00Z","v":1274,"vw":26.83},{"c":26.59,"h":26.59,"l":26.59,"n":20,"o":26.59,"t":"2026-10-21T14:05:00Z","v":775,"vw":26.59},{"c":26.6602,"h":26.685,"l":26.6602,"n":8,"o":26.685,"t":"2026-10-21T14:15:00Z","v":1152,"vw":26.665065},{"c":26.67,"h":26.67,"l":26.67,"n":3,"o":26.67,"t":"2026-10-21T14:25:00Z","v":119,"vw":26.67},{"c":26.665,"h":26.665,"l":26.665,"n":4,"o":26.665,"t":"2026-10-21T14:40:00Z","v":559,"vw":26.665},{"c":26.665,"h":26.665,"l":26.665,"n":3,"o":26.665,"t":"2026-10-21T14:45:00Z","v":102,"vw":26.665},{"c":26.655,"h":26.655,"l":26.56,"n":10,"o":26.56,"t":"2026-10-21T15:15:00Z","v":459,"vw":26.623123},{"c":26.61,"h":26.61,"l":26.61,"n":14,"o":26.61,"t":"2026-10-21T15:20:00Z","v":324,"vw":26.61},{"c":26.625,"h":26.625,"l":26.625,"n":4,"o":26.625,"t":"2026-10-21T15:25:00Z","v":106,"vw":26.625},{"c":26.68,"h":26.73,"l":26.68,"n":20,"o":26.73,"t":"2026-10-21T15:35:00Z","v":312,"vw":26.705},{"c":26.6601,"h":26.69,"l":26.6601,"n":42,"o":26.69,"t":"2026-10-21T15:45:00Z","v":1399,"vw":26.662926},{"c":26.65,"h":26.66,"l":26.64,"n":39,"o":26.66,"t":"2026-10-21T15:50:00Z","v":787,"vw":26.65},{"c":26.62,"h":26.63,"l":26.62,"n":21,"o":26.63,"t":"2026-10-21T15:55:00Z","v":532,"vw":26.626667},{"c":26.57,"h":26.57,"l":26.57,"n":15,"o":26.57,"t":"2026-10-21T16:00:00Z","v":656,"vw":26.57},{"c":26.545,"h":26.545,"l":26.51,"n":15,"o":26.545,"t":"2026-10-21T16:10:00Z","v":534,"vw":26.538},{"c":26.48,"h":26.49,"l":26.48,"n":10,"o":26.49,"t":"2026-10-21T16:15:00Z","v":249,"vw":26.485},{"c":26.54,"h":26.54,"l":26.54,"n":18,"o":26.54,"t":"2026-10-21T16:20:00Z","v":491,"vw":26.54},{"c":26.51,"h":26.56,"l":26.51,"n":28,"o":26.56,"t":"2026-10-21T16:30:00Z","v":360,"vw":26.535},{"c":26.56,"h":26.5703,"l":26.5208,"n":83,"o":26.56,"t":"2026-10-21T16:35:00Z","v":2051,"vw":26.55701},{"c":26.56,"h":26.56,"l":26.56,"n":7,"o":26.56,"t":"2026-10-21T16:40:00Z","v":137,"vw":26.56},{"c":26.515,"h":26.53,"l":26.515,"n":33,"o":26.52,"t":"2026-10-21T16:50:00Z","v":750,"vw":26.521553},{"c":26.515,"h":26.515,"l":26.515,"n":13,"o":26.515,"t":"2026-10-21T16:55:00Z","v":417,"vw":26.515},{"c":26.54,"h":26.54,"l":26.51,"n":50,"o":26.51,"t":"2026-10-21T17:00:00Z","v":908,"vw":26.523},{"c":26.5,"h":26.5,"l":26.5,"n":36,"o":26.5,"t":"2026-10-21T17:10:00Z","v":574,"vw":26.5},{"c":26.505,"h":26.505,"l":26.505,"n":53,"o":26.505,"t":"2026-10-21T17:15:00Z","v":487,"vw":26.505},{"c":26.59,"h":26.64,"l":26.52,"n":142,"o":26.52,"t":"2026-10-21T17:25:00Z","v":4061,"vw":26.57475},{"c":26.7,"h":26.7,"l":26.65,"n":33,"o":26.66,"t":"2026-10-21T17:35:00Z","v":1469,"vw":26.671119},{"c":26.63,"h":26.63,"l":26.63,"n":19,"o":26.63,"t":"2026-10-21T17:45:00Z","v":429,"vw":26.63},{"c":26.62,"h":26.65,"l":26.62,"n":49,"o":26.64,"t":"2026-10-21T17:50:00Z","v":1012,"vw":26.642},{"c":26.58,"h":26.59,"l":26.58,"n":22,"o":26.59,"t":"2026-10-21T17:55:00Z","v":536,"vw":26.585},{"c":26.595,"h":26.605,"l":26.595,"n":37,"o":26.605,"t":"2026-10-21T18:00:00Z","v":2789,"vw":26.602225},{"c":26.54,"h":26.56,"l":26.54,"n":41,"o":26.54,"t":"2026-10-21T18:10:00Z","v":4137,"vw":26.542457},{"c":26.61,"h":26.61,"l":26.585,"n":42,"o":26.595,"t":"2026-10-21T18:15:00Z","v":1026,"vw":26.597},{"c":26.56,"h":26.56,"l":26.56,"n":7,"o":26.56,"t":"2026-10-21T18:20:00Z","v":242,"vw":26.56},{"c":26.54,"h":26.54,"l":26.54,"n":33,"o":26.54,"t":"2026-10-21T18:25:00Z","v":462,"vw":26.54},{"c":26.65,"h":26.65,"l":26.575,"n":95,"o":26.575,"t":"2026-10-21T18:30:00Z","v":3685,"vw":26.624863},{"c":26.65,"h":26.65,"l":26.65,"n":5,"o":26.65,"t":"2026-10-21T18:35:00Z","v":631,"vw":26.65},{"c":26.65,"h":26.65,"l":26.58,"n":23,"o":26.61,"t":"2026-10-21T18:40:00Z","v":1013,"vw":26.627998},{"c":26.57,"h":26.625,"l":26.57,"n":25,"o":26.6,"t":"2026-10-21T18:45:00Z","v":810,"vw":26.605},{"c":26.55,"h":26.57,"l":26.55,"n":71,"o":26.55,"t":"2026-10-21T18:50:00Z","v":4512,"vw":26.5531},{"c":26.48,"h":26.55,"l":26.46,"n":48,"o":26.55,"t":"2026-10-21T18:55:00Z","v":1388,"vw":26.524286},{"c":26.52,"h":26.52,"l":26.46,"n":28,"o":26.46,"t":"2026-10-21T19:00:00Z","v":871,"vw":26.503},{"c":26.53,"h":26.55,"l":26.505,"n":87,"o":26.505,"t":"2026-10-21T19:05:00Z","v":3374,"vw":26.53},{"c":26.55,"h":26.55,"l":26.55,"n":20,"o":26.55,"t":"2026-10-21T19:10:00Z","v":566,"vw":26.55},{"c":26.59,"h":26.59,"l":26.56,"n":46,"o":26.56,"t":"2026-10-21T19:15:00Z","v":775,"vw":26.576667},{"c":26.58,"h":26.58,"l":26.58,"n":4,"o":26.58,"t":"2026-10-21T19:20:00Z","v":117,"vw":26.58},{"c":26.6,"h":26.6,"l":26.565,"n":42,"o":26.565,"t":"2026-10-21T19:25:00Z","v":1069,"vw":26.594167},{"c":26.62,"h":26.73,"l":26.62,"n":43,"o":26.73,"t":"2026-10-21T19:30:00Z","v":761,"vw":26.666667},{"c":26.6,"h":26.6,"l":26.6,"n":22,"o":26.6,"t":"2026-10-21T19:40:00Z","v":330,"vw":26.6},{"c":26.625,"h":26.625,"l":26.62,"n":19,"o":26.62,"t":"2026-10-21T19:45:00Z","v":363,"vw":26.62348},{"c":26.66,"h":26.66,"l":26.62,"n":172,"o":26.62,"t":"2026-10-21T19:50:00Z","v":4906,"vw":26.64572},{"c":26.63,"h":26.69,"l":26.595,"n":278,"o":26.69,"t":"2026-10-21T19:55:00Z","v":9002,"vw":26.63046},{"c":26.64,"h":26.64,"l":26.64,"n":14,"o":26.64,"t":"2026-10-21T20:00:00Z","v":14143,"vw":26.64},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-10-22T11:00:00Z","v":112,"vw":26.6},{"c":26.74,"h":26.74,"l":26.49,"n":17,"o":26.49,"t":"2026-10-22T13:30:00Z","v":1180,"vw":26.664412},{"c":26.86,"h":26.87,"l":26.64,"n":22,"o":26.64,"t":"2026-10-22T13:35:00Z","v":997,"vw":26.819376},{"c":26.9,"h":26.9,"l":26.9,"n":8,"o":26.9,"t":"2026-10-22T13:50:00Z","v":259,"vw":26.9},{"c":27,"h":27,"l":26.78,"n":285,"o":26.99,"t":"2026-10-22T13:55:00Z","v":50263,"vw":26.997838},{"c":27,"h":27,"l":26.99,"n":55,"o":27,"t":"2026-10-22T14:00:00Z","v":18228,"vw":26.999943},{"c":26.99,"h":26.99,"l":26.99,"n":57,"o":26.99,"t":"2026-10-22T14:05:00Z","v":1114,"vw":26.99},{"c":27,"h":27,"l":26.965,"n":90,"o":27,"t":"2026-10-22T14:10:00Z","v":11466,"vw":26.999624},{"c":27,"h":27,"l":26.992,"n":72,"o":27,"t":"2026-10-22T14:15:00Z","v":4989,"vw":26.999795},{"c":27,"h":27,"l":27,"n":36,"o":27,"t":"2026-10-22T14:20:00Z","v":3048,"vw":27},{"c":27,"h":27,"l":27,"n":26,"o":27,"t":"2026-10-22T14:25:00Z","v":792,"vw":27},{"c":27,"h":27,"l":27,"n":34,"o":27,"t":"2026-10-22T14:30:00Z","v":1039,"vw":27},{"c":26.92,"h":26.99,"l":26.92,"n":110,"o":26.99,"t":"2026-10-22T14:35:00Z","v":3565,"vw":26.969071},{"c":26.93,"h":26.93,"l":26.93,"n":3,"o":26.93,"t":"2026-10-22T14:40:00Z","v":202,"vw":26.93},{"c":27,"h":27,"l":26.96,"n":99,"o":27,"t":"2026-10-22T15:00:00Z","v":7427,"vw":26.9974},{"c":26.96,"h":27,"l":26.95,"n":96,"o":26.995,"t":"2026-10-22T15:05:00Z","v":4937,"vw":26.990268},{"c":27,"h":27,"l":27,"n":13,"o":27,"t":"2026-10-22T15:10:00Z","v":349,"vw":27},{"c":27,"h":27,"l":27,"n":72,"o":27,"t":"2026-10-22T15:15:00Z","v":4549,"vw":27},{"c":27.1,"h":27.2,"l":27,"n":316,"o":27,"t":"2026-10-22T15:20:00Z","v":64576,"vw":27.024969},{"c":27.11,"h":27.11,"l":27.11,"n":18,"o":27.11,"t":"2026-10-22T15:25:00Z","v":366,"vw":27.11},{"c":27.1,"h":27.12,"l":27.08,"n":45,"o":27.08,"t":"2026-10-22T15:30:00Z","v":1690,"vw":27.097353},{"c":27.09,"h":27.09,"l":27.09,"n":3,"o":27.09,"t":"2026-10-22T15:35:00Z","v":159,"vw":27.09},{"c":27.1,"h":27.1,"l":27.1,"n":13,"o":27.1,"t":"2026-10-22T15:40:00Z","v":235,"vw":27.1},{"c":27.065,"h":27.125,"l":27.065,"n":22,"o":27.125,"t":"2026-10-22T15:45:00Z","v":622,"vw":27.08625},{"c":27.09,"h":27.13,"l":27.09,"n":40,"o":27.13,"t":"2026-10-22T15:50:00Z","v":1116,"vw":27.100667},{"c":27.12,"h":27.1499,"l":27.07,"n":45,"o":27.07,"t":"2026-10-22T16:00:00Z","v":3258,"vw":27.111352},{"c":27.16,"h":27.16,"l":27.16,"n":10,"o":27.16,"t":"2026-10-22T16:05:00Z","v":310,"vw":27.16},{"c":27.18,"h":27.18,"l":27.175,"n":35,"o":27.175,"t":"2026-10-22T16:10:00Z","v":358,"vw":27.1775},{"c":27.23,"h":27.23,"l":27.23,"n":5,"o":27.23,"t":"2026-10-22T16:15:00Z","v":230,"vw":27.23},{"c":27.27,"h":27.27,"l":27.24,"n":23,"o":27.24,"t":"2026-10-22T16:20:00Z","v":681,"vw":27.255},{"c":27.295,"h":27.295,"l":27.285,"n":14,"o":27.29,"t":"2026-10-22T16:25:00Z","v":2309,"vw":27.293461},{"c":27.34,"h":27.34,"l":27.27,"n":59,"o":27.295,"t":"2026-10-22T16:30:00Z","v":4043,"vw":27.306151},{"c":27.37,"h":27.46,"l":27.37,"n":58,"o":27.46,"t":"2026-10-22T16:40:00Z","v":2259,"vw":27.427437},{"c":27.38,"h":27.38,"l":27.33,"n":59,"o":27.36,"t":"2026-10-22T16:45:00Z","v":2817,"vw":27.341774},{"c":27.39,"h":27.39,"l":27.39,"n":18,"o":27.39,"t":"2026-10-22T16:50:00Z","v":254,"vw":27.39},{"c":27.47,"h":27.47,"l":27.395,"n":26,"o":27.395,"t":"2026-10-22T16:55:00Z","v":1044,"vw":27.419387},{"c":27.49,"h":27.49,"l":27.44,"n":26,"o":27.45,"t":"2026-10-22T17:00:00Z","v":1391,"vw":27.465},{"c":27.46,"h":27.46,"l":27.46,"n":12,"o":27.46,"t":"2026-10-22T17:05:00Z","v":353,"vw":27.46},{"c":27.34,"h":27.43,"l":27.34,"n":81,"o":27.43,"t":"2026-10-22T17:10:00Z","v":4722,"vw":27.410354},{"c":27.35,"h":27.355,"l":27.325,"n":62,"o":27.34,"t":"2026-10-22T17:15:00Z","v":3221,"vw":27.337352},{"c":27.37,"h":27.37,"l":27.36,"n":30,"o":27.36,"t":"2026-10-22T17:20:00Z","v":1596,"vw":27.366734},{"c":27.355,"h":27.37,"l":27.355,"n":14,"o":27.37,"t":"2026-10-22T17:25:00Z","v":334,"vw":27.3625},{"c":27.34,"h":27.34,"l":27.34,"n":8,"o":27.34,"t":"2026-10-22T17:30:00Z","v":349,"vw":27.34},{"c":27.27,"h":27.34,"l":27.23,"n":85,"o":27.34,"t":"2026-10-22T17:35:00Z","v":4173,"vw":27.293125},{"c":27.28,"h":27.31,"l":27.25,"n":39,"o":27.25,"t":"2026-10-22T17:40:00Z","v":2275,"vw":27.289638},{"c":27.265,"h":27.27,"l":27.25,"n":42,"o":27.27,"t":"2026-10-22T17:45:00Z","v":2417,"vw":27.253196},{"c":27.26,"h":27.26,"l":27.25,"n":6,"o":27.25,"t":"2026-10-22T17:50:00Z","v":310,"vw":27.255},{"c":27.28,"h":27.305,"l":27.27,"n":35,"o":27.27,"t":"2026-10-22T17:55:00Z","v":1145,"vw":27.278342},{"c":27.27,"h":27.3,"l":27.27,"n":21,"o":27.3,"t":"2026-10-22T18:00:00Z","v":656,"vw":27.29},{"c":27.315,"h":27.315,"l":27.295,"n":10,"o":27.295,"t":"2026-10-22T18:05:00Z","v":359,"vw":27.305},{"c":27.32,"h":27.32,"l":27.295,"n":30,"o":27.295,"t":"2026-10-22T18:10:00Z","v":884,"vw":27.31375},{"c":27.3,"h":27.325,"l":27.3,"n":13,"o":27.325,"t":"2026-10-22T18:15:00Z","v":380,"vw":27.3125},{"c":27.31,"h":27.33,"l":27.31,"n":6,"o":27.33,"t":"2026-10-22T18:20:00Z","v":233,"vw":27.32},{"c":27.275,"h":27.33,"l":27.275,"n":33,"o":27.31,"t":"2026-10-22T18:25:00Z","v":1063,"vw":27.299},{"c":27.275,"h":27.29,"l":27.27,"n":26,"o":27.29,"t":"2026-10-22T18:30:00Z","v":716,"vw":27.280337},{"c":27.285,"h":27.285,"l":27.26,"n":40,"o":27.26,"t":"2026-10-22T18:35:00Z","v":2550,"vw":27.265435},{"c":27.3,"h":27.3,"l":27.28,"n":36,"o":27.28,"t":"2026-10-22T18:40:00Z","v":1431,"vw":27.294},{"c":27.28,"h":27.29,"l":27.28,"n":19,"o":27.29,"t":"2026-10-22T18:45:00Z","v":713,"vw":27.284866},{"c":27.29,"h":27.29,"l":27.26,"n":54,"o":27.26,"t":"2026-10-22T18:50:00Z","v":2877,"vw":27.269473},{"c":27.255,"h":27.29,"l":27.255,"n":60,"o":27.29,"t":"2026-10-22T18:55:00Z","v":3109,"vw":27.261372},{"c":27.295,"h":27.295,"l":27.26,"n":38,"o":27.28,"t":"2026-10-22T19:00:00Z","v":1870,"vw":27.288846},{"c":27.32,"h":27.32,"l":27.32,"n":12,"o":27.32,"t":"2026-10-22T19:05:00Z","v":367,"vw":27.32},{"c":27.28,"h":27.28,"l":27.275,"n":29,"o":27.275,"t":"2026-10-22T19:10:00Z","v":1399,"vw":27.279566},{"c":27.26,"h":27.29,"l":27.26,"n":29,"o":27.265,"t":"2026-10-22T19:15:00Z","v":1244,"vw":27.275},{"c":27.22,"h":27.25,"l":27.22,"n":20,"o":27.25,"t":"2026-10-22T19:20:00Z","v":652,"vw":27.235},{"c":27.25,"h":27.25,"l":27.18,"n":72,"o":27.18,"t":"2026-10-22T19:25:00Z","v":4227,"vw":27.202225},{"c":27.23,"h":27.23,"l":27.23,"n":8,"o":27.23,"t":"2026-10-22T19:30:00Z","v":142,"vw":27.23},{"c":27.25,"h":27.25,"l":27.22,"n":31,"o":27.22,"t":"2026-10-22T19:35:00Z","v":1118,"vw":27.231428},{"c":27.27,"h":27.27,"l":27.27,"n":15,"o":27.27,"t":"2026-10-22T19:40:00Z","v":572,"vw":27.27},{"c":27.33,"h":27.33,"l":27.29,"n":96,"o":27.29,"t":"2026-10-22T19:45:00Z","v":2825,"vw":27.323238},{"c":27.29,"h":27.35,"l":27.275,"n":145,"o":27.34,"t":"2026-10-22T19:50:00Z","v":3522,"vw":27.32875},{"c":27.33,"h":27.35,"l":27.29,"n":343,"o":27.35,"t":"2026-10-22T19:55:00Z","v":10241,"vw":27.311052},{"c":27.34,"h":27.34,"l":27.34,"n":25,"o":27.34,"t":"2026-10-22T20:00:00Z","v":20534,"vw":27.34},{"c":27.355,"h":27.355,"l":27.16,"n":11,"o":27.16,"t":"2026-10-23T13:30:00Z","v":523,"vw":27.235935},{"c":27.455,"h":27.48,"l":27.36,"n":33,"o":27.36,"t":"2026-10-23T13:35:00Z","v":1423,"vw":27.434375},{"c":27.27,"h":27.51,"l":27.27,"n":75,"o":27.29,"t":"2026-10-23T13:40:00Z","v":5398,"vw":27.308883},{"c":27.57,"h":27.57,"l":27.28,"n":13,"o":27.28,"t":"2026-10-23T13:45:00Z","v":738,"vw":27.433863},{"c":27.55,"h":27.55,"l":27.55,"n":1,"o":27.55,"t":"2026-10-23T13:50:00Z","v":131,"vw":27.55},{"c":27.11,"h":27.11,"l":27.11,"n":8,"o":27.11,"t":"2026-10-23T14:10:00Z","v":171,"vw":27.11},{"c":27.14,"h":27.14,"l":27.14,"n":11,"o":27.14,"t":"2026-10-23T14:15:00Z","v":161,"vw":27.14},{"c":27.1,"h":27.1,"l":27.1,"n":7,"o":27.1,"t":"2026-10-23T14:20:00Z","v":247,"vw":27.1},{"c":27.14,"h":27.16,"l":27.07,"n":76,"o":27.07,"t":"2026-10-23T14:25:00Z","v":2944,"vw":27.141171},{"c":27.2075,"h":27.2075,"l":27.1,"n":80,"o":27.15,"t":"2026-10-23T14:35:00Z","v":3589,"vw":27.144192},{"c":27.08,"h":27.22,"l":27.08,"n":29,"o":27.22,"t":"2026-10-23T14:40:00Z","v":1182,"vw":27.128571},{"c":27.25,"h":27.25,"l":27.22,"n":30,"o":27.22,"t":"2026-10-23T14:50:00Z","v":1119,"vw":27.242},{"c":27.32,"h":27.32,"l":27.235,"n":20,"o":27.235,"t":"2026-10-23T15:15:00Z","v":572,"vw":27.274171},{"c":27.395,"h":27.49,"l":27.32,"n":27,"o":27.32,"t":"2026-10-23T15:20:00Z","v":1240,"vw":27.376105},{"c":27.48,"h":27.48,"l":27.395,"n":8,"o":27.395,"t":"2026-10-23T15:25:00Z","v":462,"vw":27.414318},{"c":27.46,"h":27.46,"l":27.43,"n":31,"o":27.43,"t":"2026-10-23T15:30:00Z","v":1974,"vw":27.431765},{"c":27.435,"h":27.44,"l":27.4,"n":58,"o":27.44,"t":"2026-10-23T15:35:00Z","v":2161,"vw":27.417388},{"c":27.475,"h":27.475,"l":27.475,"n":14,"o":27.475,"t":"2026-10-23T15:40:00Z","v":449,"vw":27.475},{"c":27.48,"h":27.48,"l":27.455,"n":27,"o":27.455,"t":"2026-10-23T15:45:00Z","v":679,"vw":27.4675},{"c":27.48,"h":27.48,"l":27.48,"n":19,"o":27.48,"t":"2026-10-23T15:50:00Z","v":462,"vw":27.48},{"c":27.425,"h":27.505,"l":27.425,"n":68,"o":27.5,"t":"2026-10-23T15:55:00Z","v":2745,"vw":27.467201},{"c":27.43,"h":27.43,"l":27.375,"n":47,"o":27.38,"t":"2026-10-23T16:00:00Z","v":1650,"vw":27.3955},{"c":27.405,"h":27.43,"l":27.405,"n":15,"o":27.43,"t":"2026-10-23T16:05:00Z","v":693,"vw":27.416607},{"c":27.43,"h":27.43,"l":27.405,"n":13,"o":27.405,"t":"2026-10-23T16:10:00Z","v":478,"vw":27.41125},{"c":27.3654,"h":27.4,"l":27.3654,"n":12,"o":27.4,"t":"2026-10-23T16:15:00Z","v":1141,"vw":27.379085},{"c":27.37,"h":27.44,"l":27.37,"n":28,"o":27.37,"t":"2026-10-23T16:20:00Z","v":934,"vw":27.39},{"c":27.35,"h":27.38,"l":27.34,"n":36,"o":27.38,"t":"2026-10-23T16:25:00Z","v":1912,"vw":27.358085},{"c":27.315,"h":27.35,"l":27.29,"n":39,"o":27.35,"t":"2026-10-23T16:30:00Z","v":1137,"vw":27.319825},{"c":27.3,"h":27.365,"l":27.3,"n":43,"o":27.33,"t":"2026-10-23T16:35:00Z","v":2266,"vw":27.326899},{"c":27.365,"h":27.365,"l":27.305,"n":39,"o":27.305,"t":"2026-10-23T16:40:00Z","v":1860,"vw":27.34129},{"c":27.37,"h":27.38,"l":27.33,"n":92,"o":27.365,"t":"2026-10-23T16:45:00Z","v":4557,"vw":27.359771},{"c":27.35,"h":27.375,"l":27.35,"n":37,"o":27.37,"t":"2026-10-23T16:50:00Z","v":1308,"vw":27.364277},{"c":27.3303,"h":27.3303,"l":27.3303,"n":9,"o":27.3303,"t":"2026-10-23T16:55:00Z","v":189,"vw":27.3303},{"c":27.265,"h":27.33,"l":27.265,"n":57,"o":27.33,"t":"2026-10-23T17:00:00Z","v":1685,"vw":27.298},{"c":27.27,"h":27.285,"l":27.27,"n":23,"o":27.285,"t":"2026-10-23T17:05:00Z","v":728,"vw":27.27375},{"c":27.27,"h":27.27,"l":27.26,"n":23,"o":27.26,"t":"2026-10-23T17:10:00Z","v":756,"vw":27.265},{"c":27.3,"h":27.31,"l":27.29,"n":31,"o":27.29,"t":"2026-10-23T17:15:00Z","v":1380,"vw":27.303483},{"c":27.305,"h":27.305,"l":27.305,"n":17,"o":27.305,"t":"2026-10-23T17:20:00Z","v":504,"vw":27.305},{"c":27.31,"h":27.32,"l":27.305,"n":25,"o":27.32,"t":"2026-10-23T17:25:00Z","v":1622,"vw":27.31491},{"c":27.28,"h":27.305,"l":27.28,"n":67,"o":27.29,"t":"2026-10-23T17:30:00Z","v":2916,"vw":27.295556},{"c":27.3,"h":27.31,"l":27.28,"n":22,"o":27.28,"t":"2026-10-23T17:35:00Z","v":889,"vw":27.2975},{"c":27.28,"h":27.29,"l":27.28,"n":25,"o":27.29,"t":"2026-10-23T17:40:00Z","v":712,"vw":27.285},{"c":27.26,"h":27.3,"l":27.26,"n":15,"o":27.3,"t":"2026-10-23T17:50:00Z","v":930,"vw":27.272222},{"c":27.26,"h":27.26,"l":27.26,"n":14,"o":27.26,"t":"2026-10-23T17:55:00Z","v":336,"vw":27.26},{"c":27.24,"h":27.265,"l":27.24,"n":26,"o":27.265,"t":"2026-10-23T18:00:00Z","v":1108,"vw":27.250246},{"c":27.25,"h":27.25,"l":27.25,"n":7,"o":27.25,"t":"2026-10-23T18:10:00Z","v":209,"vw":27.25},{"c":27.25,"h":27.28,"l":27.25,"n":22,"o":27.28,"t":"2026-10-23T18:15:00Z","v":965,"vw":27.259445},{"c":27.28,"h":27.28,"l":27.28,"n":10,"o":27.28,"t":"2026-10-23T18:20:00Z","v":211,"vw":27.28},{"c":27.21,"h":27.21,"l":27.21,"n":7,"o":27.21,"t":"2026-10-23T18:25:00Z","v":576,"vw":27.21},{"c":27.21,"h":27.23,"l":27.21,"n":29,"o":27.22,"t":"2026-10-23T18:30:00Z","v":909,"vw":27.217403},{"c":27.22,"h":27.22,"l":27.22,"n":22,"o":27.22,"t":"2026-10-23T18:35:00Z","v":245,"vw":27.22},{"c":27.195,"h":27.22,"l":27.19,"n":18,"o":27.22,"t":"2026-10-23T18:45:00Z","v":473,"vw":27.20625},{"c":27.115,"h":27.14,"l":27.11,"n":33,"o":27.115,"t":"2026-10-23T18:50:00Z","v":1232,"vw":27.120909},{"c":27.11,"h":27.12,"l":27.11,"n":14,"o":27.115,"t":"2026-10-23T18:55:00Z","v":441,"vw":27.11625},{"c":27.11,"h":27.12,"l":27.11,"n":7,"o":27.12,"t":"2026-10-23T19:00:00Z","v":503,"vw":27.116},{"c":27.165,"h":27.165,"l":27.11,"n":11,"o":27.11,"t":"2026-10-23T19:05:00Z","v":673,"vw":27.119167},{"c":27.17,"h":27.215,"l":27.14,"n":25,"o":27.215,"t":"2026-10-23T19:10:00Z","v":726,"vw":27.16226},{"c":27.13,"h":27.2,"l":27.13,"n":28,"o":27.2,"t":"2026-10-23T19:15:00Z","v":1090,"vw":27.152955},{"c":27.13,"h":27.18,"l":27.13,"n":26,"o":27.18,"t":"2026-10-23T19:20:00Z","v":720,"vw":27.143333},{"c":27.21,"h":27.21,"l":27.21,"n":25,"o":27.21,"t":"2026-10-23T19:25:00Z","v":379,"vw":27.21},{"c":27.19,"h":27.21,"l":27.145,"n":136,"o":27.18,"t":"2026-10-23T19:30:00Z","v":4421,"vw":27.177222},{"c":27.2,"h":27.21,"l":27.2,"n":32,"o":27.2,"t":"2026-10-23T19:35:00Z","v":1025,"vw":27.205714},{"c":27.23,"h":27.23,"l":27.165,"n":98,"o":27.205,"t":"2026-10-23T19:40:00Z","v":2616,"vw":27.1875},{"c":27.27,"h":27.27,"l":27.235,"n":69,"o":27.235,"t":"2026-10-23T19:45:00Z","v":2183,"vw":27.258333},{"c":27.195,"h":27.275,"l":27.16,"n":168,"o":27.275,"t":"2026-10-23T19:50:00Z","v":7757,"vw":27.210145},{"c":27.1,"h":27.23,"l":27.08,"n":629,"o":27.17,"t":"2026-10-23T19:55:00Z","v":30517,"vw":27.131049},{"c":27.11,"h":27.11,"l":27.11,"n":25,"o":27.11,"t":"2026-10-23T20:00:00Z","v":26996,"vw":27.11}],"history":[{"c":21.64,"h":21.71,"l":21.27,"n":1431,"o":21.35,"t":"2024-10-22T04:00:00Z","v":34183,"vw":21.535588},{"c":21.73,"h":21.89,"l":21.36,"n":2493,"o":21.49,"t":"2024-10-23T04:00:00Z","v":69981,"vw":21.656029},{"c":21.94,"h":21.99,"l":21.02,"n":1883,"o":21.68,"t":"2024-10-24T04:00:00Z","v":55749,"vw":21.85719},{"c":21.8,"h":22.04,"l":21.59,"n":2665,"o":22.04,"t":"2024-10-25T04:00:00Z","v":78787,"vw":21.86396},{"c":22.73,"h":22.88,"l":20.27,"n":1442,"o":22.2,"t":"2024-10-28T04:00:00Z","v":60628,"vw":22.675311},{"c":22.9,"h":23.075,"l":22.5948,"n":2065,"o":22.74,"t":"2024-10-29T04:00:00Z","v":60389,"vw":22.902365},{"c":22.73,"h":23.35,"l":22.71,"n":2406,"o":22.78,"t":"2024-10-30T04:00:00Z","v":74708,"vw":22.986845},{"c":22.21,"h":22.88,"l":22.21,"n":1265,"o":22.88,"t":"2024-10-31T04:00:00Z","v":46664,"vw":22.345502},{"c":22.14,"h":22.57,"l":21.931,"n":834,"o":22.45,"t":"2024-11-01T04:00:00Z","v":36853,"vw":22.122457},{"c":22.01,"h":22.255,"l":21.72,"n":1607,"o":22.13,"t":"2024-11-04T05:00:00Z","v":54120,"vw":22.008896},{"c":22.49,"h":22.525,"l":21.92,"n":1800,"o":22.06,"t":"2024-11-05T05:00:00Z","v":45104,"vw":22.38458},{"c":26.06,"h":26.19,"l":24.09,"n":2911,"o":24.37,"t":"2024-11-06T05:00:00Z","v":125932,"vw":25.495611},{"c":24.87,"h":25.69,"l":22.97,"n":2904,"o":25.69,"t":"2024-11-07T05:00:00Z","v":122884,"vw":24.825796},{"c":25.27,"h":25.33,"l":24.9,"n":1647,"o":25,"t":"2024-11-08T05:00:00Z","v":57883,"vw":25.156684},{"c":26.32,"h":26.4,"l":25.6,"n":2407,"o":25.86,"t":"2024-11-11T05:00:00Z","v":52584,"vw":26.153831},{"c":26.15,"h":26.67,"l":26.005,"n":2226,"o":26.26,"t":"2024-11-12T05:00:00Z","v":73528,"vw":26.332389},{"c":26.2,"h":26.8,"l":26.005,"n":2265,"o":26.54,"t":"2024-11-13T05:00:00Z","v":81040,"vw":26.322876},{"c":26.57,"h":26.94,"l":26.18,"n":2295,"o":26.43,"t":"2024-11-14T05:00:00Z","v":86559,"vw":26.539431},{"c":26.22,"h":26.75,"l":26.01,"n":1616,"o":26.7,"t":"2024-11-15T05:00:00Z","v":49665,"vw":26.271982},{"c":25.91,"h":26.34,"l":25.65,"n":2035,"o":26.22,"t":"2024-11-18T05:00:00Z","v":64587,"vw":25.913117},{"c":25.99,"h":26.025,"l":25.52,"n":1772,"o":25.52,"t":"2024-11-19T05:00:00Z","v":46943,"vw":25.840849},{"c":25.55,"h":25.93,"l":25.19,"n":1303,"o":25.93,"t":"2024-11-20T05:00:00Z","v":44647,"vw":25.530326},{"c":25.705,"h":26.105,"l":25.4,"n":1359,"o":25.74,"t":"2024-11-21T05:00:00Z","v":54328,"vw":25.777251},{"c":26.22,"h":26.295,"l":25.745,"n":1310,"o":25.82,"t":"2024-11-22T05:00:00Z","v":56214,"vw":26.136441},{"c":26.33,"h":27.11,"l":26.21,"n":1682,"o":26.56,"t":"2024-11-25T05:00:00Z","v":50066,"vw":26.466392},{"c":25.67,"h":26.37,"l":25.665,"n":1561,"o":26.29,"t":"2024-11-26T05:00:00Z","v":54774,"vw":25.825252},{"c":25.59,"h":26.12,"l":25.54,"n":1404,"o":25.97,"t":"2024-11-27T05:00:00Z","v":28399,"vw":25.691133},{"c":25.28,"h":25.96,"l":25.09,"n":1364,"o":25.89,"t":"2024-11-29T05:00:00Z","v":36744,"vw":25.37141},{"c":25.6,"h":25.76,"l":24.99,"n":2204,"o":25.45,"t":"2024-12-02T05:00:00Z","v":45978,"vw":25.511998},{"c":25.2,"h":25.65,"l":25.07,"n":1257,"o":25.63,"t":"2024-12-03T05:00:00Z","v":32296,"vw":25.246879},{"c":25.24,"h":25.47,"l":24.8,"n":1633,"o":25.2,"t":"2024-12-04T05:00:00Z","v":44146,"vw":25.122472},{"c":25.06,"h":25.53,"l":24.93,"n":2068,"o":25.34,"t":"2024-12-05T05:00:00Z","v":36980,"vw":25.095801},{"c":24.81,"h":25.15,"l":24.76,"n":1507,"o":25.15,"t":"2024-12-06T05:00:00Z","v":29468,"vw":24.855552},{"c":24.48,"h":25.16,"l":24.46,"n":1726,"o":25.16,"t":"2024-12-09T05:00:00Z","v":48383,"vw":24.596585},{"c":24.95,"h":25.38,"l":24.41,"n":1688,"o":24.63,"t":"2024-12-10T05:00:00Z","v":43677,"vw":24.991306},{"c":25.06,"h":25.46,"l":24.795,"n":1713,"o":25,"t":"2024-12-11T05:00:00Z","v":77590,"vw":25.080954},{"c":24.78,"h":25.2,"l":24.62,"n":1708,"o":24.95,"t":"2024-12-12T05:00:00Z","v":50501,"vw":24.857473},{"c":24.75,"h":24.9,"l":24.46,"n":1420,"o":24.74,"t":"2024-12-13T05:00:00Z","v":27931,"vw":24.665214},{"c":24.83,"h":24.9961,"l":24.61,"n":1672,"o":24.78,"t":"2024-12-16T05:00:00Z","v":35221,"vw":24.852843},{"c":24.6,"h":24.975,"l":24.39,"n":2004,"o":24.73,"t":"2024-12-17T05:00:00Z","v":56624,"vw":24.588629},{"c":23.44,"h":24.94,"l":22.95,"n":2770,"o":24.86,"t":"2024-12-18T05:00:00Z","v":97692,"vw":23.926373},{"c":23.15,"h":24.5,"l":23.08,"n":2355,"o":23.85,"t":"2024-12-19T05:00:00Z","v":52740,"vw":23.389714},{"c":24.07,"h":24.29,"l":22.91,"n":2186,"o":22.91,"t":"2024-12-20T05:00:00Z","v":183410,"vw":23.864384},{"c":23.65,"h":24.1,"l":23.48,"n":1616,"o":23.84,"t":"2024-12-23T05:00:00Z","v":49532,"vw":23.703408},{"c":23.87,"h":24.34,"l":23.2,"n":955,"o":24.1,"t":"2024-12-24T05:00:00Z","v":19729,"vw":23.828587},{"c":23.89,"h":24.05,"l":23.5,"n":992,"o":23.69,"t":"2024-12-26T05:00:00Z","v":30721,"vw":23.80013},{"c":23.52,"h":24.495,"l":23.22,"n":1289,"o":23.73,"t":"2024-12-27T05:00:00Z","v":39699,"vw":23.508311},{"c":23.44,"h":23.7,"l":22.87,"n":1157,"o":23.35,"t":"2024-12-30T05:00:00Z","v":44004,"vw":23.37567},{"c":23.77,"h":23.98,"l":22.5601,"n":1596,"o":23.49,"t":"2024-12-31T05:00:00Z","v":55209,"vw":23.670441},{"c":23.51,"h":24.06,"l":23.2651,"n":1449,"o":24.06,"t":"2025-01-02T05:00:00Z","v":49303,"vw":23.532432},{"c":23.52,"h":23.8893,"l":23.105,"n":1145,"o":23.56,"t":"2025-01-03T05:00:00Z","v":41403,"vw":23.432741},{"c":23.54,"h":23.8,"l":23.45,"n":1324,"o":23.49,"t":"2025-01-06T05:00:00Z","v":41175,"vw":23.554166},{"c":23.2,"h":23.75,"l":23.045,"n":1438,"o":23.61,"t":"2025-01-07T05:00:00Z","v":48361,"vw":23.170089},{"c":23.08,"h":23.25,"l":22.94,"n":1211,"o":23,"t":"2025-01-08T05:00:00Z","v":29912,"vw":23.062917},{"c":22.31,"h":22.9,"l":21.99,"n":2747,"o":22.71,"t":"2025-01-10T05:00:00Z","v":108990,"vw":22.225486},{"c":22.64,"h":22.65,"l":21.84,"n":1214,"o":22.14,"t":"2025-01-13T05:00:00Z","v":36981,"vw":22.427025},{"c":23.1,"h":23.2587,"l":22.445,"n":1792,"o":22.77,"t":"2025-01-14T05:00:00Z","v":45873,"vw":22.858734},{"c":23.54,"h":24,"l":23.19,"n":1780,"o":23.84,"t":"2025-01-15T05:00:00Z","v":32269,"vw":23.531776},{"c":23.32,"h":23.66,"l":23.1,"n":1735,"o":23.53,"t":"2025-01-16T05:00:00Z","v":37371,"vw":23.323476},{"c":23.43,"h":24.2,"l":23.22,"n":2019,"o":23.49,"t":"2025-01-17T05:00:00Z","v":42011,"vw":23.46545},{"c":23.7,"h":24.625,"l":23.58,"n":1544,"o":23.65,"t":"2025-01-21T05:00:00Z","v":41735,"vw":23.865136},{"c":23.34,"h":24.26,"l":23.2,"n":2017,"o":23.52,"t":"2025-01-22T05:00:00Z","v":61761,"vw":23.435999},{"c":23.58,"h":23.8,"l":23.26,"n":1518,"o":23.26,"t":"2025-01-23T05:00:00Z","v":43192,"vw":23.550872},{"c":23.99,"h":24.15,"l":23.41,"n":1727,"o":23.41,"t":"2025-01-24T05:00:00Z","v":55735,"vw":23.973769},{"c":25.34,"h":25.545,"l":23.76,"n":2230,"o":24.4,"t":"2025-01-27T05:00:00Z","v":82649,"vw":24.817015},{"c":24.58,"h":25.25,"l":24.27,"n":2618,"o":25.08,"t":"2025-01-28T05:00:00Z","v":113101,"vw":24.77246},{"c":24.99,"h":25.47,"l":24.175,"n":1983,"o":24.29,"t":"2025-01-29T05:00:00Z","v":50433,"vw":24.754687},{"c":25.17,"h":25.69,"l":24.95,"n":1391,"o":25.39,"t":"2025-01-30T05:00:00Z","v":43163,"vw":25.321498},{"c":25.27,"h":25.63,"l":24.92,"n":2231,"o":25.08,"t":"2025-01-31T05:00:00Z","v":51081,"vw":25.23676},{"c":24.65,"h":25.1237,"l":24.43,"n":1419,"o":24.61,"t":"2025-02-03T05:00:00Z","v":56566,"vw":24.751408},{"c":25.21,"h":25.5,"l":24.65,"n":1311,"o":24.65,"t":"2025-02-04T05:00:00Z","v":56512,"vw":25.118583},{"c":25.93,"h":25.94,"l":25.19,"n":1488,"o":25.36,"t":"2025-02-05T05:00:00Z","v":72124,"vw":25.679866},{"c":25.52,"h":25.77,"l":25.13,"n":1040,"o":25.75,"t":"2025-02-06T05:00:00Z","v":30364,"vw":25.519979},{"c":25.14,"h":25.6,"l":24.68,"n":972,"o":24.68,"t":"2025-02-07T05:00:00Z","v":40181,"vw":25.104101},{"c":24.55,"h":25.15,"l":24.51,"n":1129,"o":25.15,"t":"2025-02-10T05:00:00Z","v":62145,"vw":24.805428},{"c":25.01,"h":25.1,"l":24.49,"n":1559,"o":24.54,"t":"2025-02-11T05:00:00Z","v":73693,"vw":24.918822},{"c":24.14,"h":24.79,"l":24.1,"n":1744,"o":24.79,"t":"2025-02-12T05:00:00Z","v":76098,"vw":24.37829},{"c":24.6,"h":24.82,"l":24.04,"n":1622,"o":24.3,"t":"2025-02-13T05:00:00Z","v":58534,"vw":24.554391},{"c":25.01,"h":25.18,"l":24.51,"n":1558,"o":24.78,"t":"2025-02-14T05:00:00Z","v":72517,"vw":24.825479},{"c":25.19,"h":25.57,"l":24.77,"n":1232,"o":25.57,"t":"2025-02-18T05:00:00Z","v":56641,"vw":25.122461},{"c":24.94,"h":25.16,"l":24.415,"n":1776,"o":24.85,"t":"2025-02-19T05:00:00Z","v":74095,"vw":25.001846},{"c":24.79,"h":25.295,"l":24.51,"n":1568,"o":24.82,"t":"2025-02-20T05:00:00Z","v":44387,"vw":24.670972},{"c":24.705,"h":25.295,"l":24.485,"n":1759,"o":25,"t":"2025-02-21T05:00:00Z","v":97352,"vw":24.771008},{"c":24.52,"h":25.0099,"l":24.465,"n":1847,"o":24.82,"t":"2025-02-24T05:00:00Z","v":122663,"vw":24.711415},{"c":24.79,"h":25.04,"l":24.42,"n":1753,"o":24.95,"t":"2025-02-25T05:00:00Z","v":89304,"vw":24.755739},{"c":24.31,"h":25.12,"l":24.2106,"n":1369,"o":24.89,"t":"2025-02-26T05:00:00Z","v":56207,"vw":24.490447},{"c":24.29,"h":24.9,"l":24.21,"n":1317,"o":24.27,"t":"2025-02-27T05:00:00Z","v":47561,"vw":24.358656},{"c":24.38,"h":24.68,"l":23.96,"n":1519,"o":24.55,"t":"2025-02-28T05:00:00Z","v":79345,"vw":24.283695},{"c":24.22,"h":25.18,"l":24.135,"n":1536,"o":24.86,"t":"2025-03-03T05:00:00Z","v":49271,"vw":24.406968},{"c":23.75,"h":24.31,"l":23.41,"n":2039,"o":24.11,"t":"2025-03-04T05:00:00Z","v":103570,"vw":23.706275},{"c":23.95,"h":24.26,"l":23.51,"n":2112,"o":23.81,"t":"2025-03-05T05:00:00Z","v":128689,"vw":23.931761},{"c":23.41,"h":24.705,"l":23.31,"n":1636,"o":23.75,"t":"2025-03-06T05:00:00Z","v":57393,"vw":23.451422},{"c":23.29,"h":24.53,"l":23.21,"n":1563,"o":23.81,"t":"2025-03-07T05:00:00Z","v":50569,"vw":23.381555},{"c":22.43,"h":23.69,"l":22.36,"n":2368,"o":23.1,"t":"2025-03-10T04:00:00Z","v":97200,"vw":22.847983},{"c":22.42,"h":22.7,"l":22.02,"n":2284,"o":22.43,"t":"2025-03-11T04:00:00Z","v":110340,"vw":22.325732},{"c":22.44,"h":22.645,"l":21.89,"n":1686,"o":22.53,"t":"2025-03-12T04:00:00Z","v":72655,"vw":22.292191},{"c":22.29,"h":22.63,"l":22.25,"n":980,"o":22.4,"t":"2025-03-13T04:00:00Z","v":26121,"vw":22.345651},{"c":22.63,"h":23.06,"l":22.3269,"n":1032,"o":22.43,"t":"2025-03-14T04:00:00Z","v":34090,"vw":22.615791},{"c":22.35,"h":22.74,"l":22.28,"n":1475,"o":22.47,"t":"2025-03-17T04:00:00Z","v":53237,"vw":22.416282},{"c":22.4,"h":22.4,"l":22.1,"n":1854,"o":22.21,"t":"2025-03-18T04:00:00Z","v":72234,"vw":22.323019},{"c":22.69,"h":23.11,"l":22.37,"n":1329,"o":22.39,"t":"2025-03-19T04:00:00Z","v":51258,"vw":22.795357},{"c":22.46,"h":23.11,"l":22.46,"n":1478,"o":22.9,"t":"2025-03-20T04:00:00Z","v":38970,"vw":22.720218},{"c":22.09,"h":24.24,"l":22.0279,"n":1293,"o":22.26,"t":"2025-03-21T04:00:00Z","v":125258,"vw":22.205903},{"c":22.825,"h":23.24,"l":22.1801,"n":1775,"o":22.55,"t":"2025-03-24T04:00:00Z","v":61782,"vw":22.870754},{"c":22.52,"h":22.875,"l":22.15,"n":1674,"o":22.87,"t":"2025-03-25T04:00:00Z","v":54925,"vw":22.526962},{"c":22.45,"h":22.655,"l":22.145,"n":1148,"o":22.61,"t":"2025-03-26T04:00:00Z","v":36020,"vw":22.374692},{"c":22.46,"h":22.94,"l":22.33,"n":1061,"o":22.44,"t":"2025-03-27T04:00:00Z","v":37984,"vw":22.539812},{"c":21.97,"h":22.9,"l":21.555,"n":1603,"o":22.38,"t":"2025-03-28T04:00:00Z","v":73883,"vw":21.87658},{"c":22.07,"h":22.67,"l":21.755,"n":2230,"o":21.76,"t":"2025-03-31T04:00:00Z","v":153674,"vw":22.135624},{"c":21.9,"h":22,"l":21.51,"n":1308,"o":22,"t":"2025-04-01T04:00:00Z","v":48568,"vw":21.857884},{"c":22.12,"h":22.5,"l":21.595,"n":1348,"o":21.65,"t":"2025-04-02T04:00:00Z","v":52686,"vw":22.074924},{"c":19.94,"h":22.3,"l":19.93,"n":1782,"o":22.25,"t":"2025-04-03T04:00:00Z","v":64301,"vw":20.384265},{"c":20.03,"h":20.095,"l":19.135,"n":2424,"o":19.32,"t":"2025-04-04T04:00:00Z","v":103378,"vw":19.676502},{"c":20.47,"h":21.64,"l":19.26,"n":2536,"o":19.38,"t":"2025-04-07T04:00:00Z","v":131652,"vw":20.26026},{"c":20.21,"h":20.92,"l":19.84,"n":2680,"o":20.92,"t":"2025-04-08T04:00:00Z","v":111108,"vw":20.38896},{"c":20.97,"h":21.44,"l":19.61,"n":1978,"o":19.79,"t":"2025-04-09T04:00:00Z","v":107148,"vw":20.539218},{"c":19.65,"h":20.71,"l":19.39,"n":1644,"o":20.71,"t":"2025-04-10T04:00:00Z","v":78913,"vw":19.806048},{"c":19.85,"h":20.125,"l":19.145,"n":1516,"o":19.4,"t":"2025-04-11T04:00:00Z","v":68772,"vw":19.626365},{"c":19.92,"h":20.09,"l":19.27,"n":2015,"o":19.75,"t":"2025-04-14T04:00:00Z","v":98637,"vw":19.758688},{"c":20.52,"h":20.62,"l":19.32,"n":1486,"o":19.32,"t":"2025-04-15T04:00:00Z","v":66063,"vw":20.372033},{"c":20.33,"h":20.68,"l":20.08,"n":1864,"o":20.37,"t":"2025-04-16T04:00:00Z","v":66700,"vw":20.259486},{"c":20.29,"h":20.52,"l":20.2,"n":2306,"o":20.33,"t":"2025-04-17T04:00:00Z","v":96038,"vw":20.277376},{"c":19.86,"h":20.285,"l":19.67,"n":1935,"o":20.02,"t":"2025-04-21T04:00:00Z","v":121881,"vw":19.872231},{"c":20.76,"h":20.86,"l":19.795,"n":2647,"o":20.16,"t":"2025-04-22T04:00:00Z","v":128315,"vw":20.453147},{"c":21.08,"h":21.96,"l":20.625,"n":2323,"o":21.96,"t":"2025-04-23T04:00:00Z","v":101314,"vw":21.132542},{"c":21.03,"h":21.19,"l":20.78,"n":1995,"o":21.05,"t":"2025-04-24T04:00:00Z","v":93760,"vw":20.997895},{"c":20.82,"h":20.92,"l":20.4,"n":2316,"o":20.79,"t":"2025-04-25T04:00:00Z","v":126841,"vw":20.604359},{"c":20.97,"h":21.07,"l":19.74,"n":2672,"o":20,"t":"2025-04-28T04:00:00Z","v":100942,"vw":20.584309},{"c":21,"h":21.1599,"l":20.23,"n":1353,"o":20.83,"t":"2025-04-29T04:00:00Z","v":40304,"vw":20.952983},{"c":20.52,"h":21.6,"l":20.12,"n":1532,"o":21.06,"t":"2025-04-30T04:00:00Z","v":73911,"vw":20.710084},{"c":20.73,"h":20.92,"l":20.25,"n":2347,"o":20.35,"t":"2025-05-01T04:00:00Z","v":96932,"vw":20.714323},{"c":21.36,"h":21.43,"l":20.7763,"n":1474,"o":20.98,"t":"2025-05-02T04:00:00Z","v":53316,"vw":21.27987},{"c":21.25,"h":21.58,"l":21.11,"n":1592,"o":21.11,"t":"2025-05-05T04:00:00Z","v":58398,"vw":21.312042},{"c":21.16,"h":21.36,"l":20.797,"n":1694,"o":20.97,"t":"2025-05-06T04:00:00Z","v":56309,"vw":21.16233},{"c":21.06,"h":21.51,"l":21.03,"n":1713,"o":21.22,"t":"2025-05-07T04:00:00Z","v":79971,"vw":21.227745},{"c":21.16,"h":21.35,"l":20.75,"n":1716,"o":21.13,"t":"2025-05-08T04:00:00Z","v":70752,"vw":21.158599},{"c":20.95,"h":21.32,"l":20.82,"n":1592,"o":21.31,"t":"2025-05-09T04:00:00Z","v":63401,"vw":20.953136},{"c":21.4,"h":22.65,"l":21.36,"n":2255,"o":21.79,"t":"2025-05-12T04:00:00Z","v":130313,"vw":21.610616},{"c":21.58,"h":21.75,"l":21.06,"n":2443,"o":21.45,"t":"2025-05-13T04:00:00Z","v":116671,"vw":21.417114},{"c":21.57,"h":22.1,"l":21.46,"n":2127,"o":21.5,"t":"2025-05-14T04:00:00Z","v":90100,"vw":21.67657},{"c":21.82,"h":22.24,"l":21.285,"n":1748,"o":21.6,"t":"2025-05-15T04:00:00Z","v":76384,"vw":21.764947},{"c":21.59,"h":21.8,"l":21.417,"n":1601,"o":21.78,"t":"2025-05-16T04:00:00Z","v":75355,"vw":21.615062},{"c":21.41,"h":21.41,"l":20.98,"n":1403,"o":21.32,"t":"2025-05-19T04:00:00Z","v":55228,"vw":21.266533},{"c":21.42,"h":21.55,"l":21.265,"n":1167,"o":21.34,"t":"2025-05-20T04:00:00Z","v":39193,"vw":21.435165},{"c":20.93,"h":21.605,"l":20.77,"n":1956,"o":21.23,"t":"2025-05-21T04:00:00Z","v":78115,"vw":21.028518},{"c":20.71,"h":21.08,"l":20.49,"n":1561,"o":20.77,"t":"2025-05-22T04:00:00Z","v":75249,"vw":20.800858},{"c":20.48,"h":21.53,"l":20.252,"n":1715,"o":20.27,"t":"2025-05-23T04:00:00Z","v":71561,"vw":20.526904},{"c":21.2,"h":21.785,"l":20.48,"n":1639,"o":20.64,"t":"2025-05-27T04:00:00Z","v":74068,"vw":20.970439},{"c":20.83,"h":22.41,"l":20.67,"n":2454,"o":21.2,"t":"2025-05-28T04:00:00Z","v":140956,"vw":20.879978},{"c":20.86,"h":20.982,"l":20.6218,"n":1988,"o":20.86,"t":"2025-05-29T04:00:00Z","v":88888,"vw":20.774281},{"c":21.31,"h":21.4,"l":20.76,"n":2595,"o":20.76,"t":"2025-05-30T04:00:00Z","v":107166,"vw":21.207008},{"c":21.38,"h":21.64,"l":20.775,"n":3957,"o":21.21,"t":"2025-06-02T04:00:00Z","v":214170,"vw":21.356489},{"c":21.86,"h":21.89,"l":21.35,"n":2829,"o":21.36,"t":"2025-06-03T04:00:00Z","v":128256,"vw":21.730428},{"c":21.68,"h":21.975,"l":21.58,"n":2739,"o":21.85,"t":"2025-06-04T04:00:00Z","v":101846,"vw":21.67931},{"c":21.5,"h":21.8825,"l":21.3601,"n":3033,"o":21.66,"t":"2025-06-05T04:00:00Z","v":170179,"vw":21.614285},{"c":22.35,"h":22.4,"l":21.87,"n":2635,"o":21.88,"t":"2025-06-06T04:00:00Z","v":104544,"vw":22.232423},{"c":22.81,"h":22.82,"l":22.32,"n":2206,"o":22.49,"t":"2025-06-09T04:00:00Z","v":94659,"vw":22.664048},{"c":23.1,"h":23.15,"l":22.7783,"n":2103,"o":22.87,"t":"2025-06-10T04:00:00Z","v":117615,"vw":22.974065},{"c":22.87,"h":23.545,"l":22.58,"n":3626,"o":23.22,"t":"2025-06-11T04:00:00Z","v":208635,"vw":22.816077},{"c":22.49,"h":23.07,"l":22.3,"n":2587,"o":22.7,"t":"2025-06-12T04:00:00Z","v":147881,"vw":22.525534},{"c":21.86,"h":24,"l":21.81,"n":2732,"o":22.29,"t":"2025-06-13T04:00:00Z","v":105347,"vw":21.926129},{"c":21.68,"h":23.08,"l":21.52,"n":3013,"o":22.03,"t":"2025-06-16T04:00:00Z","v":98208,"vw":21.767081},{"c":21.51,"h":21.72,"l":21.21,"n":2819,"o":21.49,"t":"2025-06-17T04:00:00Z","v":85608,"vw":21.531584},{"c":21.5,"h":21.82,"l":21.37,"n":1975,"o":21.5,"t":"2025-06-18T04:00:00Z","v":53797,"vw":21.580156},{"c":21.32,"h":22.15,"l":21.28,"n":1867,"o":21.67,"t":"2025-06-20T04:00:00Z","v":103733,"vw":21.452794},{"c":22.08,"h":22.12,"l":21.26,"n":2229,"o":21.29,"t":"2025-06-23T04:00:00Z","v":90137,"vw":21.738249},{"c":22.32,"h":22.565,"l":22.1,"n":1484,"o":22.1,"t":"2025-06-24T04:00:00Z","v":54176,"vw":22.302325},{"c":22.22,"h":22.34,"l":22.065,"n":1195,"o":22.33,"t":"2025-06-25T04:00:00Z","v":45647,"vw":22.209154},{"c":22.7,"h":22.75,"l":22.2,"n":1536,"o":22.2,"t":"2025-06-26T04:00:00Z","v":45074,"vw":22.603304},{"c":22.7,"h":22.9189,"l":22.48,"n":2436,"o":22.72,"t":"2025-06-27T04:00:00Z","v":533523,"vw":22.704635},{"c":22.84,"h":23.06,"l":22.68,"n":1898,"o":22.74,"t":"2025-06-30T04:00:00Z","v":173251,"vw":22.867241},{"c":24.05,"h":24.08,"l":22.54,"n":2289,"o":22.71,"t":"2025-07-01T04:00:00Z","v":179526,"vw":23.910762},{"c":25.39,"h":25.4,"l":24.305,"n":4139,"o":24.36,"t":"2025-07-02T04:00:00Z","v":310234,"vw":24.970715},{"c":25.7,"h":26.01,"l":25.57,"n":2030,"o":25.63,"t":"2025-07-03T04:00:00Z","v":128459,"vw":25.760367},{"c":25.37,"h":25.87,"l":25.235,"n":3028,"o":25.51,"t":"2025-07-07T04:00:00Z","v":88330,"vw":25.393964},{"c":25.66,"h":25.81,"l":25.3836,"n":2494,"o":25.54,"t":"2025-07-08T04:00:00Z","v":75246,"vw":25.653845},{"c":25.75,"h":25.93,"l":25.37,"n":2187,"o":25.82,"t":"2025-07-09T04:00:00Z","v":104935,"vw":25.709614},{"c":25.83,"h":25.95,"l":25.425,"n":1636,"o":25.75,"t":"2025-07-10T04:00:00Z","v":42646,"vw":25.822948},{"c":25.33,"h":25.65,"l":25.215,"n":1871,"o":25.65,"t":"2025-07-11T04:00:00Z","v":70179,"vw":25.376963},{"c":25.76,"h":25.78,"l":25.3,"n":2025,"o":25.32,"t":"2025-07-14T04:00:00Z","v":70333,"vw":25.666857},{"c":25.11,"h":25.88,"l":25.06,"n":3097,"o":25.84,"t":"2025-07-15T04:00:00Z","v":102960,"vw":25.226956},{"c":25.11,"h":25.32,"l":24.57,"n":2484,"o":25.29,"t":"2025-07-16T04:00:00Z","v":80720,"vw":25.061801},{"c":25.33,"h":25.84,"l":25.09,"n":2317,"o":25.09,"t":"2025-07-17T04:00:00Z","v":74954,"vw":25.319304},{"c":24.9,"h":25.53,"l":24.9,"n":2678,"o":25.53,"t":"2025-07-18T04:00:00Z","v":60254,"vw":25.068916},{"c":24.87,"h":25.37,"l":24.79,"n":1562,"o":24.97,"t":"2025-07-21T04:00:00Z","v":47049,"vw":24.953936},{"c":24.72,"h":25.395,"l":24.72,"n":2109,"o":24.94,"t":"2025-07-22T04:00:00Z","v":67219,"vw":24.895623},{"c":24.56,"h":24.92,"l":24.4101,"n":1180,"o":24.92,"t":"2025-07-23T04:00:00Z","v":38621,"vw":24.567582},{"c":24.01,"h":24.42,"l":23.8701,"n":1692,"o":24.42,"t":"2025-07-24T04:00:00Z","v":67139,"vw":24.045913},{"c":23.78,"h":24.4,"l":23.475,"n":2426,"o":23.98,"t":"2025-07-25T04:00:00Z","v":106524,"vw":23.763376},{"c":23.64,"h":24.5,"l":23,"n":2908,"o":24.2,"t":"2025-07-28T04:00:00Z","v":118138,"vw":23.472882},{"c":23.15,"h":24.025,"l":23.05,"n":3111,"o":23.96,"t":"2025-07-29T04:00:00Z","v":138906,"vw":23.471321},{"c":22.7,"h":23.48,"l":22.45,"n":3680,"o":23.25,"t":"2025-07-30T04:00:00Z","v":109159,"vw":22.832336},{"c":22.65,"h":23.75,"l":22.305,"n":4183,"o":22.62,"t":"2025-07-31T04:00:00Z","v":391596,"vw":22.659698},{"c":22.22,"h":22.505,"l":21.965,"n":4099,"o":22.43,"t":"2025-08-01T04:00:00Z","v":127423,"vw":22.280291},{"c":22.28,"h":22.48,"l":22.05,"n":2818,"o":22.2,"t":"2025-08-04T04:00:00Z","v":76937,"vw":22.302507},{"c":22.29,"h":22.5,"l":21.86,"n":2604,"o":22.32,"t":"2025-08-05T04:00:00Z","v":116132,"vw":22.249795},{"c":22.35,"h":23.0825,"l":22.09,"n":2323,"o":22.3,"t":"2025-08-06T04:00:00Z","v":100894,"vw":22.332237},{"c":21.87,"h":22.27,"l":21.785,"n":2502,"o":22.23,"t":"2025-08-07T04:00:00Z","v":90725,"vw":21.924736},{"c":22.19,"h":22.3,"l":21.77,"n":2201,"o":22.02,"t":"2025-08-08T04:00:00Z","v":68614,"vw":22.104659},{"c":22.42,"h":22.475,"l":21.99,"n":1753,"o":22.21,"t":"2025-08-11T04:00:00Z","v":54235,"vw":22.359041},{"c":23,"h":23.13,"l":22.54,"n":2202,"o":22.62,"t":"2025-08-12T04:00:00Z","v":91817,"vw":22.96794},{"c":23.4,"h":23.545,"l":23.06,"n":2446,"o":23.22,"t":"2025-08-13T04:00:00Z","v":71372,"vw":23.301824},{"c":23.24,"h":24.35,"l":22.86,"n":1935,"o":23.12,"t":"2025-08-14T04:00:00Z","v":80749,"vw":23.19045},{"c":22.69,"h":23.31,"l":22.62,"n":1969,"o":23.31,"t":"2025-08-15T04:00:00Z","v":78391,"vw":22.821619},{"c":22.82,"h":22.82,"l":22.54,"n":1605,"o":22.54,"t":"2025-08-18T04:00:00Z","v":34466,"vw":22.748717},{"c":22.9,"h":23,"l":22.75,"n":1861,"o":22.85,"t":"2025-08-19T04:00:00Z","v":83355,"vw":22.835005},{"c":23.06,"h":23.22,"l":22.71,"n":2048,"o":22.98,"t":"2025-08-20T04:00:00Z","v":259698,"vw":23.018509},{"c":22.925,"h":23.085,"l":22.82,"n":1458,"o":22.92,"t":"2025-08-21T04:00:00Z","v":38070,"vw":22.949338},{"c":24.25,"h":24.38,"l":22.9,"n":3839,"o":23.07,"t":"2025-08-22T04:00:00Z","v":143827,"vw":24.20229},{"c":24.01,"h":24.23,"l":23.97,"n":2193,"o":24.13,"t":"2025-08-25T04:00:00Z","v":61881,"vw":24.065363},{"c":24.39,"h":24.5,"l":23.89,"n":2347,"o":24,"t":"2025-08-26T04:00:00Z","v":49148,"vw":24.34327},{"c":24.6,"h":24.76,"l":24.34,"n":2014,"o":24.34,"t":"2025-08-27T04:00:00Z","v":53397,"vw":24.586616},{"c":24.48,"h":24.82,"l":24.305,"n":2047,"o":24.82,"t":"2025-08-28T04:00:00Z","v":65858,"vw":24.444309},{"c":24.54,"h":24.7199,"l":24.36,"n":1421,"o":24.54,"t":"2025-08-29T04:00:00Z","v":40480,"vw":24.536862},{"c":24.26,"h":24.51,"l":24.05,"n":2302,"o":24.39,"t":"2025-09-02T04:00:00Z","v":144711,"vw":24.168491},{"c":24.14,"h":24.48,"l":23.855,"n":2123,"o":24.19,"t":"2025-09-03T04:00:00Z","v":83313,"vw":24.129214},{"c":24.86,"h":24.91,"l":24.165,"n":1804,"o":24.23,"t":"2025-09-04T04:00:00Z","v":56867,"vw":24.65474},{"c":24.79,"h":25.035,"l":24.56,"n":2739,"o":24.91,"t":"2025-09-05T04:00:00Z","v":115563,"vw":24.801149},{"c":25.12,"h":25.15,"l":24.66,"n":2717,"o":24.8,"t":"2025-09-08T04:00:00Z","v":67483,"vw":24.964363},{"c":25.12,"h":25.23,"l":24.81,"n":2795,"o":25.16,"t":"2025-09-09T04:00:00Z","v":78638,"vw":25.047943},{"c":24.77,"h":25.45,"l":24.76,"n":2526,"o":25.12,"t":"2025-09-10T04:00:00Z","v":70160,"vw":25.022055},{"c":24.96,"h":25.07,"l":24.7,"n":1805,"o":24.83,"t":"2025-09-11T04:00:00Z","v":32663,"vw":24.864131},{"c":24.71,"h":24.99,"l":24.7,"n":1537,"o":24.9,"t":"2025-09-12T04:00:00Z","v":33870,"vw":24.786163},{"c":24.37,"h":24.84,"l":24.32,"n":1565,"o":24.84,"t":"2025-09-15T04:00:00Z","v":28808,"vw":24.457476},{"c":24.36,"h":24.52,"l":24.01,"n":1739,"o":24.31,"t":"2025-09-16T04:00:00Z","v":41738,"vw":24.304784},{"c":24.48,"h":25.17,"l":24.38,"n":2156,"o":24.52,"t":"2025-09-17T04:00:00Z","v":64592,"vw":24.597355},{"c":25.45,"h":25.5,"l":24.735,"n":2488,"o":24.76,"t":"2025-09-18T04:00:00Z","v":63242,"vw":25.283484},{"c":24.81,"h":25.44,"l":24.69,"n":2970,"o":25.44,"t":"2025-09-19T04:00:00Z","v":270847,"vw":24.898461},{"c":24.85,"h":24.95,"l":24.445,"n":2660,"o":24.65,"t":"2025-09-22T04:00:00Z","v":83342,"vw":24.828531},{"c":24.58,"h":25.15,"l":24.5,"n":1771,"o":25.09,"t":"2025-09-23T04:00:00Z","v":46802,"vw":24.708337},{"c":24.48,"h":24.8,"l":24.41,"n":1655,"o":24.63,"t":"2025-09-24T04:00:00Z","v":39145,"vw":24.523238},{"c":24.5,"h":24.545,"l":24.25,"n":1815,"o":24.4,"t":"2025-09-25T04:00:00Z","v":84047,"vw":24.482584},{"c":24.84,"h":24.91,"l":24.5,"n":1827,"o":24.5,"t":"2025-09-26T04:00:00Z","v":98933,"vw":24.760094},{"c":24.3,"h":24.9,"l":24.2401,"n":1819,"o":24.9,"t":"2025-09-29T04:00:00Z","v":55389,"vw":24.39521},{"c":24.28,"h":24.85,"l":24.04,"n":1791,"o":24.25,"t":"2025-09-30T04:00:00Z","v":63423,"vw":24.208549},{"c":24.12,"h":24.23,"l":23.7,"n":2305,"o":24.11,"t":"2025-10-01T04:00:00Z","v":60670,"vw":24.13055},{"c":23.69,"h":24.42,"l":23.6,"n":2601,"o":24.1,"t":"2025-10-02T04:00:00Z","v":53653,"vw":23.728234},{"c":23.82,"h":24.15,"l":23.755,"n":1722,"o":23.84,"t":"2025-10-03T04:00:00Z","v":55757,"vw":23.977261},{"c":24.36,"h":24.56,"l":23.825,"n":2332,"o":24.05,"t":"2025-10-06T04:00:00Z","v":129484,"vw":24.33355},{"c":24.11,"h":24.63,"l":24.08,"n":1962,"o":24.36,"t":"2025-10-07T04:00:00Z","v":109277,"vw":24.24177},{"c":24.02,"h":24.3,"l":23.9,"n":1863,"o":24.3,"t":"2025-10-08T04:00:00Z","v":54981,"vw":24.054633},{"c":23.76,"h":24.05,"l":23.63,"n":1523,"o":23.95,"t":"2025-10-09T04:00:00Z","v":50679,"vw":23.787008},{"c":22.89,"h":24.095,"l":22.89,"n":2336,"o":23.9,"t":"2025-10-10T04:00:00Z","v":84715,"vw":23.299944},{"c":23.15,"h":23.22,"l":22.905,"n":2004,"o":23.2,"t":"2025-10-13T04:00:00Z","v":35598,"vw":23.10027},{"c":24.2,"h":24.41,"l":22.91,"n":2390,"o":23.03,"t":"2025-10-14T04:00:00Z","v":63359,"vw":24.055024},{"c":23.91,"h":24.42,"l":23.7688,"n":1371,"o":24.37,"t":"2025-10-15T04:00:00Z","v":43386,"vw":23.924668},{"c":22.7,"h":23.82,"l":22.5,"n":2089,"o":23.82,"t":"2025-10-16T04:00:00Z","v":78549,"vw":22.809624},{"c":22.71,"h":23,"l":22.685,"n":1901,"o":22.89,"t":"2025-10-17T04:00:00Z","v":51660,"vw":22.765387},{"c":23.3,"h":23.36,"l":22.73,"n":1060,"o":22.73,"t":"2025-10-20T04:00:00Z","v":34740,"vw":23.243984},{"c":23.52,"h":23.59,"l":23.15,"n":1752,"o":23.25,"t":"2025-10-21T04:00:00Z","v":33930,"vw":23.486933},{"c":23.68,"h":23.94,"l":23.46,"n":1124,"o":23.47,"t":"2025-10-22T04:00:00Z","v":28320,"vw":23.691256},{"c":23.49,"h":23.71,"l":23.4,"n":1252,"o":23.57,"t":"2025-10-23T04:00:00Z","v":24383,"vw":23.529568},{"c":24.47,"h":24.53,"l":23.79,"n":1455,"o":23.79,"t":"2025-10-24T04:00:00Z","v":57584,"vw":24.332219},{"c":25.66,"h":26.32,"l":24.6775,"n":3986,"o":25.05,"t":"2025-10-27T04:00:00Z","v":157610,"vw":25.704498},{"c":26.02,"h":26.31,"l":25.1309,"n":3152,"o":25.72,"t":"2025-10-28T04:00:00Z","v":125070,"vw":25.980179},{"c":25.91,"h":26.37,"l":25.67,"n":2746,"o":26.04,"t":"2025-10-29T04:00:00Z","v":107541,"vw":25.959259},{"c":26.28,"h":26.33,"l":25.87,"n":2146,"o":25.87,"t":"2025-10-30T04:00:00Z","v":76500,"vw":26.186988},{"c":25.75,"h":26.19,"l":25.53,"n":1593,"o":26.12,"t":"2025-10-31T04:00:00Z","v":52272,"vw":25.696193},{"c":25.68,"h":25.97,"l":25.445,"n":2216,"o":25.77,"t":"2025-11-03T05:00:00Z","v":44518,"vw":25.697666},{"c":26.05,"h":26.15,"l":25.45,"n":2122,"o":25.5,"t":"2025-11-04T05:00:00Z","v":109077,"vw":25.988233},{"c":26.33,"h":26.46,"l":26,"n":1717,"o":26.02,"t":"2025-11-05T05:00:00Z","v":41970,"vw":26.285807},{"c":25.6,"h":26.185,"l":25.58,"n":1438,"o":26.06,"t":"2025-11-06T05:00:00Z","v":35679,"vw":25.692613},{"c":26.39,"h":26.4,"l":25.45,"n":2404,"o":25.71,"t":"2025-11-07T05:00:00Z","v":144705,"vw":25.912679},{"c":26.04,"h":26.62,"l":25.93,"n":1422,"o":26.46,"t":"2025-11-10T05:00:00Z","v":41233,"vw":26.15555},{"c":26.09,"h":26.45,"l":25.63,"n":1540,"o":26.07,"t":"2025-11-11T05:00:00Z","v":44186,"vw":26.082777},{"c":26.06,"h":26.7,"l":26,"n":1320,"o":26.07,"t":"2025-11-12T05:00:00Z","v":35359,"vw":26.16278},{"c":26.09,"h":26.475,"l":25.94,"n":1842,"o":26,"t":"2025-11-13T05:00:00Z","v":60676,"vw":26.144385},{"c":26.01,"h":26.19,"l":25.61,"n":1270,"o":26.05,"t":"2025-11-14T05:00:00Z","v":39742,"vw":25.947573},{"c":25.35,"h":26.14,"l":25.22,"n":1561,"o":25.92,"t":"2025-11-17T05:00:00Z","v":59810,"vw":25.562968},{"c":25.01,"h":25.43,"l":25,"n":1341,"o":25.24,"t":"2025-11-18T05:00:00Z","v":52417,"vw":25.152715},{"c":25.1,"h":25.52,"l":24.53,"n":2133,"o":25,"t":"2025-11-19T05:00:00Z","v":91359,"vw":24.986602},{"c":25.415,"h":26.15,"l":25.21,"n":4807,"o":25.46,"t":"2025-11-20T05:00:00Z","v":116278,"vw":25.429281},{"c":26.37,"h":26.625,"l":25.3,"n":2328,"o":25.42,"t":"2025-11-21T05:00:00Z","v":95396,"vw":26.268844},{"c":26.39,"h":26.49,"l":25.99,"n":2725,"o":26.31,"t":"2025-11-24T05:00:00Z","v":56506,"vw":26.273901},{"c":27.02,"h":27.255,"l":26.48,"n":2159,"o":26.48,"t":"2025-11-25T05:00:00Z","v":107325,"vw":27.088455},{"c":27.05,"h":27.335,"l":26.86,"n":2892,"o":26.91,"t":"2025-11-26T05:00:00Z","v":173285,"vw":26.980556},{"c":27.055,"h":27.27,"l":26.69,"n":1696,"o":27.01,"t":"2025-11-28T05:00:00Z","v":76989,"vw":27.039853},{"c":27.04,"h":27.47,"l":26.8,"n":1823,"o":26.86,"t":"2025-12-01T05:00:00Z","v":71758,"vw":27.139115},{"c":26.69,"h":27.16,"l":26.645,"n":2335,"o":27.16,"t":"2025-12-02T05:00:00Z","v":65394,"vw":26.844585},{"c":27.07,"h":27.125,"l":26.86,"n":2272,"o":26.89,"t":"2025-12-03T05:00:00Z","v":103570,"vw":27.037199},{"c":27.04,"h":27.19,"l":26.93,"n":1643,"o":27.03,"t":"2025-12-04T05:00:00Z","v":52899,"vw":27.063294},{"c":26.74,"h":27.1,"l":26.65,"n":1528,"o":27.02,"t":"2025-12-05T05:00:00Z","v":42952,"vw":26.80957},{"c":26.73,"h":27.173,"l":26.7,"n":2107,"o":26.75,"t":"2025-12-08T05:00:00Z","v":65653,"vw":26.894601},{"c":26.69,"h":27.02,"l":26.5201,"n":3068,"o":26.73,"t":"2025-12-09T05:00:00Z","v":93764,"vw":26.836569},{"c":27.92,"h":28.07,"l":26.68,"n":5949,"o":26.68,"t":"2025-12-10T05:00:00Z","v":299739,"vw":27.310176},{"c":27.53,"h":28.48,"l":27.21,"n":3108,"o":27.83,"t":"2025-12-11T05:00:00Z","v":102303,"vw":27.756132},{"c":27.91,"h":27.91,"l":27.26,"n":2797,"o":27.67,"t":"2025-12-12T05:00:00Z","v":92183,"vw":27.661876},{"c":27.81,"h":28.21,"l":27.615,"n":2179,"o":28.06,"t":"2025-12-15T05:00:00Z","v":62907,"vw":27.794467},{"c":27.83,"h":28.13,"l":27.75,"n":2842,"o":27.99,"t":"2025-12-16T05:00:00Z","v":72475,"vw":27.876276},{"c":27.67,"h":28.28,"l":27.14,"n":2688,"o":27.82,"t":"2025-12-17T05:00:00Z","v":72897,"vw":27.614732},{"c":27.95,"h":28.26,"l":27.43,"n":2445,"o":27.85,"t":"2025-12-18T05:00:00Z","v":77078,"vw":27.847696},{"c":27.15,"h":28.02,"l":26.97,"n":1994,"o":27.82,"t":"2025-12-19T05:00:00Z","v":131770,"vw":27.239384},{"c":26.93,"h":27.93,"l":26.89,"n":2813,"o":27.22,"t":"2025-12-22T05:00:00Z","v":99613,"vw":27.166135},{"c":26.6,"h":27.55,"l":26.57,"n":1568,"o":26.91,"t":"2025-12-23T05:00:00Z","v":68000,"vw":26.788359},{"c":26.62,"h":26.89,"l":26.51,"n":1418,"o":26.59,"t":"2025-12-24T05:00:00Z","v":89753,"vw":26.627741},{"c":26.59,"h":27.385,"l":26.46,"n":1262,"o":26.68,"t":"2025-12-26T05:00:00Z","v":43431,"vw":26.584819},{"c":26.4,"h":26.6,"l":26.22,"n":3360,"o":26.55,"t":"2025-12-29T05:00:00Z","v":98811,"vw":26.437216},{"c":26.375,"h":26.55,"l":25.795,"n":1904,"o":26.4,"t":"2025-12-30T05:00:00Z","v":53114,"vw":26.37703},{"c":26.01,"h":26.51,"l":25.92,"n":2125,"o":26.51,"t":"2025-12-31T05:00:00Z","v":71190,"vw":26.089385},{"c":25.79,"h":26.44,"l":25.6,"n":2253,"o":26.15,"t":"2026-01-02T05:00:00Z","v":62017,"vw":25.804606},{"c":26.36,"h":26.9,"l":25.74,"n":2219,"o":25.74,"t":"2026-01-05T05:00:00Z","v":147552,"vw":26.476086},{"c":26.27,"h":26.32,"l":25.95,"n":1835,"o":26.24,"t":"2026-01-06T05:00:00Z","v":59395,"vw":26.187654},{"c":26,"h":26.25,"l":25.76,"n":1715,"o":26.25,"t":"2026-01-07T05:00:00Z","v":65953,"vw":25.998604},{"c":26.45,"h":26.91,"l":25.81,"n":2810,"o":25.81,"t":"2026-01-08T05:00:00Z","v":157035,"vw":26.611023},{"c":26.03,"h":26.9,"l":25.985,"n":2673,"o":26.36,"t":"2026-01-09T05:00:00Z","v":78689,"vw":26.167554},{"c":25.84,"h":26.1799,"l":25.71,"n":2288,"o":25.81,"t":"2026-01-12T05:00:00Z","v":84643,"vw":25.947025},{"c":25.8,"h":26.68,"l":25.51,"n":2461,"o":25.84,"t":"2026-01-13T05:00:00Z","v":109893,"vw":25.760518},{"c":26.35,"h":26.49,"l":25.61,"n":2208,"o":25.61,"t":"2026-01-14T05:00:00Z","v":140176,"vw":26.164252},{"c":26.91,"h":27.2,"l":25.79,"n":3389,"o":26.35,"t":"2026-01-15T05:00:00Z","v":216030,"vw":26.852849},{"c":26.8,"h":27.14,"l":26.67,"n":2412,"o":26.81,"t":"2026-01-16T05:00:00Z","v":76886,"vw":26.85825},{"c":26.36,"h":26.75,"l":26.1506,"n":2138,"o":26.26,"t":"2026-01-20T05:00:00Z","v":66210,"vw":26.359445},{"c":27.67,"h":27.7,"l":26.48,"n":2847,"o":26.48,"t":"2026-01-21T05:00:00Z","v":76634,"vw":27.472681},{"c":27.51,"h":28.23,"l":27.0915,"n":2961,"o":27.67,"t":"2026-01-22T05:00:00Z","v":110577,"vw":27.622751},{"c":26.42,"h":27.71,"l":26.3,"n":2383,"o":27.36,"t":"2026-01-23T05:00:00Z","v":66243,"vw":26.626705},{"c":27.41,"h":27.81,"l":26.44,"n":4138,"o":27,"t":"2026-01-26T05:00:00Z","v":95495,"vw":27.421235},{"c":26.66,"h":27.7,"l":26.66,"n":3556,"o":27.5,"t":"2026-01-27T05:00:00Z","v":134535,"vw":27.035659},{"c":26.05,"h":27.08,"l":25.99,"n":4884,"o":26.7,"t":"2026-01-28T05:00:00Z","v":116064,"vw":26.149717},{"c":26.65,"h":27.1305,"l":26.12,"n":3682,"o":26.29,"t":"2026-01-29T05:00:00Z","v":125856,"vw":26.634977},{"c":26.85,"h":27.02,"l":26.04,"n":3455,"o":26.5,"t":"2026-01-30T05:00:00Z","v":140911,"vw":26.706427},{"c":27.41,"h":27.7241,"l":26.81,"n":3376,"o":26.95,"t":"2026-02-02T05:00:00Z","v":94419,"vw":27.416215},{"c":27.16,"h":28.1799,"l":26.925,"n":3150,"o":27.42,"t":"2026-02-03T05:00:00Z","v":129154,"vw":27.19101},{"c":27.58,"h":28.01,"l":27.48,"n":3179,"o":27.48,"t":"2026-02-04T05:00:00Z","v":132752,"vw":27.671933},{"c":26.83,"h":27.6,"l":26.64,"n":2209,"o":27.35,"t":"2026-02-05T05:00:00Z","v":77707,"vw":26.9756},{"c":27.4,"h":27.4505,"l":26.99,"n":3164,"o":26.99,"t":"2026-02-06T05:00:00Z","v":107978,"vw":27.330282},{"c":27.61,"h":27.8455,"l":27.205,"n":3372,"o":27.42,"t":"2026-02-09T05:00:00Z","v":102762,"vw":27.627307},{"c":27.53,"h":28.26,"l":27.49,"n":3119,"o":27.61,"t":"2026-02-10T05:00:00Z","v":140530,"vw":27.807088},{"c":27.25,"h":27.87,"l":27.21,"n":1901,"o":27.71,"t":"2026-02-11T05:00:00Z","v":76839,"vw":27.3967},{"c":27.29,"h":28.04,"l":26.76,"n":3934,"o":27.61,"t":"2026-02-12T05:00:00Z","v":136142,"vw":27.340286},{"c":27.24,"h":27.53,"l":26.95,"n":2417,"o":27.31,"t":"2026-02-13T05:00:00Z","v":89500,"vw":27.282784},{"c":27.43,"h":27.82,"l":27.15,"n":2351,"o":27.35,"t":"2026-02-17T05:00:00Z","v":71248,"vw":27.401097},{"c":26.89,"h":27.79,"l":26.85,"n":3122,"o":27.45,"t":"2026-02-18T05:00:00Z","v":126139,"vw":27.091712},{"c":26.85,"h":26.99,"l":26.56,"n":2143,"o":26.74,"t":"2026-02-19T05:00:00Z","v":66790,"vw":26.756054},{"c":27.19,"h":27.26,"l":26.7,"n":2516,"o":26.81,"t":"2026-02-20T05:00:00Z","v":85054,"vw":27.093399},{"c":25.83,"h":27.21,"l":25.74,"n":3033,"o":27.01,"t":"2026-02-23T05:00:00Z","v":98799,"vw":25.987296},{"c":25.84,"h":26.06,"l":24.6601,"n":3954,"o":25.76,"t":"2026-02-24T05:00:00Z","v":133527,"vw":25.709918},{"c":26.48,"h":26.53,"l":25.86,"n":2272,"o":26.1,"t":"2026-02-25T05:00:00Z","v":79997,"vw":26.324412},{"c":26.405,"h":27.02,"l":26.16,"n":2799,"o":26.48,"t":"2026-02-26T05:00:00Z","v":163942,"vw":26.346484},{"c":24.89,"h":26,"l":24.69,"n":3677,"o":25.99,"t":"2026-02-27T05:00:00Z","v":116796,"vw":25.020362},{"c":25.06,"h":25.365,"l":23.7101,"n":2437,"o":24.58,"t":"2026-03-02T05:00:00Z","v":93571,"vw":25.04445},{"c":25.03,"h":26.29,"l":24.09,"n":2956,"o":24.67,"t":"2026-03-03T05:00:00Z","v":94568,"vw":24.905781},{"c":25.19,"h":25.645,"l":25,"n":1580,"o":25.42,"t":"2026-03-04T05:00:00Z","v":70751,"vw":25.276343},{"c":24.79,"h":25.04,"l":24.57,"n":1794,"o":24.91,"t":"2026-03-05T05:00:00Z","v":58492,"vw":24.762063},{"c":24.49,"h":24.75,"l":23.73,"n":3592,"o":24.2,"t":"2026-03-06T05:00:00Z","v":159961,"vw":24.351324},{"c":24.06,"h":24.29,"l":23.37,"n":2990,"o":24.08,"t":"2026-03-09T04:00:00Z","v":96540,"vw":23.868762},{"c":24.14,"h":24.65,"l":23.72,"n":2075,"o":23.86,"t":"2026-03-10T04:00:00Z","v":88087,"vw":24.219093},{"c":24.04,"h":24.19,"l":23.7,"n":1820,"o":24.02,"t":"2026-03-11T04:00:00Z","v":77058,"vw":23.9078},{"c":23.97,"h":24.08,"l":23.41,"n":2180,"o":23.7,"t":"2026-03-12T04:00:00Z","v":76512,"vw":23.843458},{"c":23.9,"h":24.25,"l":23.59,"n":2369,"o":24.07,"t":"2026-03-13T04:00:00Z","v":61094,"vw":23.880966},{"c":24.04,"h":24.27,"l":23.99,"n":1867,"o":24.04,"t":"2026-03-16T04:00:00Z","v":102054,"vw":24.11552},{"c":23.94,"h":24.59,"l":23.74,"n":3398,"o":24.24,"t":"2026-03-17T04:00:00Z","v":128836,"vw":23.981033},{"c":23.58,"h":23.955,"l":23.51,"n":2043,"o":23.69,"t":"2026-03-18T04:00:00Z","v":106142,"vw":23.66246},{"c":24.09,"h":24.275,"l":23.35,"n":2957,"o":23.48,"t":"2026-03-19T04:00:00Z","v":155914,"vw":23.76214},{"c":24.02,"h":24.28,"l":23.5131,"n":1966,"o":24.1,"t":"2026-03-20T04:00:00Z","v":119581,"vw":23.982074},{"c":24.7,"h":24.99,"l":24.38,"n":3439,"o":24.61,"t":"2026-03-23T04:00:00Z","v":86118,"vw":24.745016},{"c":24.8,"h":25.04,"l":24.33,"n":2676,"o":24.42,"t":"2026-03-24T04:00:00Z","v":73460,"vw":24.797263},{"c":25.39,"h":25.4,"l":24.7,"n":2741,"o":25.2,"t":"2026-03-25T04:00:00Z","v":139564,"vw":25.256723},{"c":25.46,"h":25.6,"l":25.15,"n":1478,"o":25.27,"t":"2026-03-26T04:00:00Z","v":52234,"vw":25.445033},{"c":25.31,"h":25.55,"l":25.085,"n":2252,"o":25.21,"t":"2026-03-27T04:00:00Z","v":79711,"vw":25.311402},{"c":25.47,"h":25.66,"l":25.3,"n":2669,"o":25.56,"t":"2026-03-30T04:00:00Z","v":99157,"vw":25.42689},{"c":25.63,"h":26.105,"l":25.46,"n":1923,"o":25.83,"t":"2026-03-31T04:00:00Z","v":70806,"vw":25.614843},{"c":25.88,"h":26.03,"l":25.66,"n":2209,"o":25.66,"t":"2026-04-01T04:00:00Z","v":93078,"vw":25.888384},{"c":25.84,"h":25.85,"l":25.3,"n":2116,"o":25.64,"t":"2026-04-02T04:00:00Z","v":74765,"vw":25.727329},{"c":26.22,"h":26.34,"l":25.7,"n":2317,"o":25.76,"t":"2026-04-06T04:00:00Z","v":78597,"vw":26.051807},{"c":26.22,"h":26.37,"l":25.92,"n":5123,"o":26.12,"t":"2026-04-07T04:00:00Z","v":138594,"vw":26.065101},{"c":26.86,"h":27.27,"l":26.695,"n":2570,"o":26.99,"t":"2026-04-08T04:00:00Z","v":122637,"vw":26.839866},{"c":27.09,"h":27.195,"l":26.5,"n":2334,"o":26.7,"t":"2026-04-09T04:00:00Z","v":114587,"vw":27.008292},{"c":26.74,"h":26.99,"l":26.325,"n":2113,"o":26.99,"t":"2026-04-10T04:00:00Z","v":72060,"vw":26.689294},{"c":26.56,"h":26.95,"l":26.4301,"n":2627,"o":26.61,"t":"2026-04-13T04:00:00Z","v":95401,"vw":26.603141},{"c":26.69,"h":26.75,"l":26.23,"n":1973,"o":26.48,"t":"2026-04-14T04:00:00Z","v":51869,"vw":26.604581},{"c":26.58,"h":26.69,"l":26.15,"n":2482,"o":26.61,"t":"2026-04-15T04:00:00Z","v":58371,"vw":26.58966},{"c":26.26,"h":26.69,"l":26.22,"n":2203,"o":26.48,"t":"2026-04-16T04:00:00Z","v":73214,"vw":26.328285},{"c":26.41,"h":27.28,"l":25.94,"n":5404,"o":26.55,"t":"2026-04-17T04:00:00Z","v":304124,"vw":26.689704},{"c":26.39,"h":26.66,"l":26.295,"n":2600,"o":26.41,"t":"2026-04-20T04:00:00Z","v":99543,"vw":26.454107},{"c":25.89,"h":26.43,"l":25.84,"n":2389,"o":26.35,"t":"2026-04-21T04:00:00Z","v":89138,"vw":26.062936},{"c":25.79,"h":26.32,"l":25.625,"n":2606,"o":25.95,"t":"2026-04-22T04:00:00Z","v":105055,"vw":25.86858},{"c":26.05,"h":26.215,"l":25.495,"n":2203,"o":25.79,"t":"2026-04-23T04:00:00Z","v":58868,"vw":25.998941},{"c":25.87,"h":27,"l":25.66,"n":3079,"o":25.92,"t":"2026-04-24T04:00:00Z","v":104951,"vw":25.968579},{"c":25.3,"h":25.835,"l":24.91,"n":5293,"o":25.67,"t":"2026-04-27T04:00:00Z","v":301591,"vw":25.25233},{"c":25.96,"h":26.02,"l":25.03,"n":3915,"o":25.42,"t":"2026-04-28T04:00:00Z","v":152998,"vw":25.729158},{"c":25.52,"h":26,"l":25.245,"n":4003,"o":25.8,"t":"2026-04-29T04:00:00Z","v":152952,"vw":25.50751},{"c":25.64,"h":26.215,"l":25.11,"n":2910,"o":25.37,"t":"2026-04-30T04:00:00Z","v":136760,"vw":25.678569},{"c":25.87,"h":26.12,"l":25.5,"n":3663,"o":25.66,"t":"2026-05-01T04:00:00Z","v":133377,"vw":25.918252},{"c":25.78,"h":26.27,"l":25.61,"n":3428,"o":25.75,"t":"2026-05-04T04:00:00Z","v":148841,"vw":26.045477},{"c":25.86,"h":26.2,"l":25.27,"n":3019,"o":25.27,"t":"2026-05-05T04:00:00Z","v":114103,"vw":25.826875},{"c":26.22,"h":26.39,"l":25.93,"n":2876,"o":25.93,"t":"2026-05-06T04:00:00Z","v":89308,"vw":26.22252},{"c":26.07,"h":26.3699,"l":25.56,"n":2654,"o":25.99,"t":"2026-05-07T04:00:00Z","v":74774,"vw":26.061443},{"c":26.12,"h":26.2,"l":25.83,"n":2337,"o":26.03,"t":"2026-05-08T04:00:00Z","v":70018,"vw":26.077622},{"c":25.7,"h":26.48,"l":25.5,"n":3749,"o":26.01,"t":"2026-05-11T04:00:00Z","v":125056,"vw":25.719193},{"c":25.71,"h":26.66,"l":25.29,"n":3840,"o":25.7,"t":"2026-05-12T04:00:00Z","v":109511,"vw":25.579198},{"c":25.59,"h":25.7599,"l":25.42,"n":3269,"o":25.53,"t":"2026-05-13T04:00:00Z","v":102645,"vw":25.547989},{"c":25.61,"h":26.15,"l":25.55,"n":2728,"o":25.65,"t":"2026-05-14T04:00:00Z","v":107558,"vw":25.755621},{"c":25.42,"h":25.575,"l":24.97,"n":4274,"o":25.49,"t":"2026-05-15T04:00:00Z","v":126733,"vw":25.337746},{"c":25.78,"h":25.87,"l":25.325,"n":1903,"o":25.42,"t":"2026-05-18T04:00:00Z","v":60378,"vw":25.731736},{"c":25.74,"h":25.85,"l":25.32,"n":2431,"o":25.62,"t":"2026-05-19T04:00:00Z","v":71659,"vw":25.728032},{"c":25.94,"h":26.22,"l":25.51,"n":2633,"o":25.74,"t":"2026-05-20T04:00:00Z","v":85207,"vw":25.967389},{"c":26.24,"h":26.28,"l":25.76,"n":3090,"o":25.8,"t":"2026-05-21T04:00:00Z","v":86985,"vw":26.089256},{"c":26.04,"h":26.555,"l":26,"n":2073,"o":26.49,"t":"2026-05-22T04:00:00Z","v":94135,"vw":26.170699},{"c":26.25,"h":26.78,"l":26.04,"n":2991,"o":26.19,"t":"2026-05-26T04:00:00Z","v":85046,"vw":26.25466},{"c":26,"h":26.44,"l":25.92,"n":2057,"o":26.25,"t":"2026-05-27T04:00:00Z","v":62254,"vw":26.073902},{"c":25.8,"h":26.4699,"l":25.43,"n":2730,"o":25.91,"t":"2026-05-28T04:00:00Z","v":57420,"vw":25.763879},{"c":25.84,"h":26.02,"l":25.72,"n":1619,"o":25.72,"t":"2026-05-29T04:00:00Z","v":58176,"vw":25.899275},{"c":25.42,"h":25.88,"l":25.11,"n":2468,"o":25.65,"t":"2026-06-01T04:00:00Z","v":70613,"vw":25.347218},{"c":25.75,"h":26.2,"l":25.3001,"n":2127,"o":25.42,"t":"2026-06-02T04:00:00Z","v":77221,"vw":25.684741},{"c":25.085,"h":25.63,"l":25.045,"n":2642,"o":25.63,"t":"2026-06-03T04:00:00Z","v":75391,"vw":25.194196},{"c":25.78,"h":25.91,"l":25.25,"n":2180,"o":25.45,"t":"2026-06-04T04:00:00Z","v":68935,"vw":25.757563},{"c":26,"h":26.25,"l":25.705,"n":2433,"o":25.75,"t":"2026-06-05T04:00:00Z","v":124504,"vw":26.042208},{"c":25.92,"h":26.2,"l":25.735,"n":2693,"o":26.14,"t":"2026-06-08T04:00:00Z","v":74923,"vw":26.009999},{"c":25.97,"h":26.8,"l":25.65,"n":4036,"o":25.97,"t":"2026-06-09T04:00:00Z","v":186211,"vw":26.027792},{"c":26.15,"h":26.69,"l":25.68,"n":3175,"o":26.06,"t":"2026-06-10T04:00:00Z","v":101269,"vw":26.180467},{"c":26.12,"h":26.45,"l":25.84,"n":3007,"o":26.27,"t":"2026-06-11T04:00:00Z","v":99911,"vw":26.112309},{"c":26.28,"h":26.8,"l":25.905,"n":2231,"o":26.14,"t":"2026-06-12T04:00:00Z","v":113604,"vw":26.269118},{"c":25.81,"h":26.5,"l":25.72,"n":2130,"o":26.42,"t":"2026-06-15T04:00:00Z","v":77383,"vw":25.907243},{"c":25.93,"h":26.265,"l":25.74,"n":1626,"o":26.01,"t":"2026-06-16T04:00:00Z","v":73713,"vw":25.898654},{"c":25.65,"h":26.17,"l":25.44,"n":4994,"o":25.89,"t":"2026-06-17T04:00:00Z","v":192576,"vw":25.80262},{"c":25.81,"h":26.1,"l":25.5,"n":1751,"o":25.92,"t":"2026-06-18T04:00:00Z","v":108207,"vw":25.810706},{"c":25.86,"h":26.25,"l":25.72,"n":2686,"o":25.81,"t":"2026-06-22T04:00:00Z","v":110616,"vw":25.950067},{"c":26.41,"h":26.47,"l":25.86,"n":2704,"o":25.86,"t":"2026-06-23T04:00:00Z","v":112331,"vw":26.285251},{"c":26.54,"h":26.76,"l":26.325,"n":4363,"o":26.41,"t":"2026-06-24T04:00:00Z","v":197550,"vw":26.585315},{"c":26.32,"h":26.75,"l":26.13,"n":3889,"o":26.61,"t":"2026-06-25T04:00:00Z","v":176709,"vw":26.341632},{"c":27.77,"h":27.89,"l":26.3,"n":7268,"o":26.49,"t":"2026-06-26T04:00:00Z","v":733723,"vw":27.51947},{"c":27.59,"h":27.76,"l":27.175,"n":6059,"o":27.62,"t":"2026-06-29T04:00:00Z","v":274758,"vw":27.582088},{"c":27.7,"h":27.805,"l":26.7,"n":4185,"o":27.43,"t":"2026-06-30T04:00:00Z","v":194252,"vw":27.580317},{"c":28.94,"h":28.95,"l":27.74,"n":4841,"o":27.82,"t":"2026-07-01T04:00:00Z","v":237080,"vw":28.644773},{"c":28.43,"h":30.34,"l":28.15,"n":4039,"o":29.07,"t":"2026-07-02T04:00:00Z","v":132579,"vw":28.458781},{"c":28.5,"h":28.64,"l":27.155,"n":4816,"o":28.36,"t":"2026-07-06T04:00:00Z","v":223962,"vw":28.438928},{"c":28.41,"h":28.65,"l":28.25,"n":4575,"o":28.5,"t":"2026-07-07T04:00:00Z","v":178137,"vw":28.479187},{"c":28.05,"h":28.65,"l":27.815,"n":4671,"o":28.39,"t":"2026-07-08T04:00:00Z","v":169980,"vw":28.244607},{"c":28.47,"h":28.48,"l":27.79,"n":3258,"o":28.04,"t":"2026-07-09T04:00:00Z","v":90170,"vw":28.344546},{"c":28.45,"h":28.64,"l":28.02,"n":3344,"o":28.48,"t":"2026-07-10T04:00:00Z","v":107140,"vw":28.414662},{"c":28.3,"h":28.75,"l":28.005,"n":3977,"o":28.49,"t":"2026-07-13T04:00:00Z","v":158854,"vw":28.304872},{"c":28.26,"h":28.565,"l":28.1,"n":3079,"o":28.32,"t":"2026-07-14T04:00:00Z","v":176249,"vw":28.317442},{"c":28.4,"h":28.68,"l":28.235,"n":3868,"o":28.26,"t":"2026-07-15T04:00:00Z","v":261371,"vw":28.491031},{"c":29.44,"h":29.45,"l":28.285,"n":5946,"o":28.42,"t":"2026-07-16T04:00:00Z","v":219404,"vw":29.077293},{"c":28.92,"h":29.525,"l":28.73,"n":2398,"o":29.11,"t":"2026-07-17T04:00:00Z","v":92412,"vw":28.978488},{"c":28.59,"h":29.03,"l":28.19,"n":2944,"o":28.88,"t":"2026-07-20T04:00:00Z","v":155859,"vw":28.605415},{"c":28.85,"h":29.21,"l":28.31,"n":2914,"o":28.45,"t":"2026-07-21T04:00:00Z","v":115951,"vw":28.727454},{"c":28.46,"h":28.83,"l":28.27,"n":4534,"o":28.83,"t":"2026-07-22T04:00:00Z","v":125915,"vw":28.415493},{"c":28.29,"h":28.36,"l":27.865,"n":3328,"o":28.36,"t":"2026-07-23T04:00:00Z","v":119496,"vw":28.141354},{"c":28.77,"h":28.955,"l":28.2,"n":3017,"o":28.35,"t":"2026-07-24T04:00:00Z","v":111243,"vw":28.773195},{"c":30.3,"h":30.919,"l":29.125,"n":5445,"o":29.8,"t":"2026-07-27T04:00:00Z","v":260261,"vw":30.112497},{"c":29.1,"h":30.08,"l":28.84,"n":5419,"o":30.05,"t":"2026-07-28T04:00:00Z","v":207051,"vw":29.367314},{"c":28.41,"h":29.34,"l":28.24,"n":4637,"o":29.34,"t":"2026-07-29T04:00:00Z","v":204163,"vw":28.624471},{"c":28.7,"h":28.995,"l":28.42,"n":3759,"o":28.51,"t":"2026-07-30T04:00:00Z","v":166372,"vw":28.737475},{"c":29.16,"h":29.6,"l":28.24,"n":3980,"o":28.78,"t":"2026-07-31T04:00:00Z","v":146054,"vw":29.166122},{"c":29.3,"h":29.8,"l":29.17,"n":3968,"o":29.39,"t":"2026-08-03T04:00:00Z","v":180325,"vw":29.375629},{"c":29.5,"h":29.7299,"l":29.235,"n":4361,"o":29.46,"t":"2026-08-04T04:00:00Z","v":160318,"vw":29.547388},{"c":29.14,"h":29.71,"l":28.91,"n":3650,"o":29.63,"t":"2026-08-05T04:00:00Z","v":135587,"vw":29.096257},{"c":28.73,"h":29.055,"l":28.655,"n":2523,"o":29.01,"t":"2026-08-06T04:00:00Z","v":105171,"vw":28.789908},{"c":28.37,"h":28.71,"l":28.35,"n":3433,"o":28.645,"t":"2026-08-07T04:00:00Z","v":137345,"vw":28.490075},{"c":28.1,"h":28.3987,"l":27.91,"n":3356,"o":28.17,"t":"2026-08-10T04:00:00Z","v":123696,"vw":28.050297},{"c":28.47,"h":28.6451,"l":28.185,"n":2857,"o":28.19,"t":"2026-08-11T04:00:00Z","v":129707,"vw":28.42716},{"c":28.53,"h":28.94,"l":28.445,"n":3171,"o":28.55,"t":"2026-08-12T04:00:00Z","v":128176,"vw":28.623688},{"c":28.52,"h":29.14,"l":28.475,"n":4146,"o":28.48,"t":"2026-08-13T04:00:00Z","v":199345,"vw":28.634906},{"c":28.29,"h":28.765,"l":28.19,"n":4026,"o":28.61,"t":"2026-08-14T04:00:00Z","v":143465,"vw":28.281697},{"c":28.16,"h":28.42,"l":28.07,"n":3091,"o":28.13,"t":"2026-08-17T04:00:00Z","v":132520,"vw":28.180444},{"c":28.03,"h":28.35,"l":27.79,"n":3738,"o":28.19,"t":"2026-08-18T04:00:00Z","v":121136,"vw":27.952141},{"c":27.13,"h":28.128,"l":27.11,"n":2968,"o":28.11,"t":"2026-08-19T04:00:00Z","v":113959,"vw":27.368092},{"c":26.95,"h":27.16,"l":26.79,"n":2937,"o":27,"t":"2026-08-20T04:00:00Z","v":173275,"vw":26.909809},{"c":26.91,"h":27.6799,"l":26.59,"n":3489,"o":27.17,"t":"2026-08-21T04:00:00Z","v":146600,"vw":26.846095},{"c":27.11,"h":27.7175,"l":26.87,"n":4402,"o":26.95,"t":"2026-08-24T04:00:00Z","v":155406,"vw":27.164745},{"c":26.84,"h":27.21,"l":26.5,"n":2814,"o":27.21,"t":"2026-08-25T04:00:00Z","v":137932,"vw":26.693123},{"c":26.78,"h":27.04,"l":25.88,"n":5308,"o":26.81,"t":"2026-08-26T04:00:00Z","v":263589,"vw":26.574219},{"c":26.73,"h":26.77,"l":25.87,"n":4950,"o":26.43,"t":"2026-08-27T04:00:00Z","v":192777,"vw":26.545663},{"c":26.63,"h":27,"l":26.435,"n":3346,"o":26.8,"t":"2026-08-28T04:00:00Z","v":128168,"vw":26.695772},{"c":26.58,"h":26.68,"l":25.99,"n":4853,"o":26.46,"t":"2026-08-31T04:00:00Z","v":158808,"vw":26.553728},{"c":26.47,"h":26.87,"l":26.19,"n":5389,"o":26.53,"t":"2026-09-01T04:00:00Z","v":139730,"vw":26.473697},{"c":27.04,"h":27.275,"l":26.47,"n":4644,"o":26.55,"t":"2026-09-02T04:00:00Z","v":92621,"vw":27.057527},{"c":27.34,"h":27.54,"l":27.13,"n":3972,"o":27.25,"t":"2026-09-03T04:00:00Z","v":85961,"vw":27.380393},{"c":27.73,"h":27.92,"l":27.22,"n":3642,"o":27.22,"t":"2026-09-04T04:00:00Z","v":94318,"vw":27.750101},{"c":27.61,"h":27.7299,"l":26.915,"n":3919,"o":27.48,"t":"2026-09-08T04:00:00Z","v":123537,"vw":27.625523},{"c":27.39,"h":27.73,"l":27.14,"n":2952,"o":27.41,"t":"2026-09-09T04:00:00Z","v":95293,"vw":27.339971},{"c":27.71,"h":27.73,"l":27.26,"n":3667,"o":27.39,"t":"2026-09-10T04:00:00Z","v":139258,"vw":27.561944},{"c":27.79,"h":28.03,"l":27.515,"n":3717,"o":27.98,"t":"2026-09-11T04:00:00Z","v":98265,"vw":27.739583},{"c":27.65,"h":28.165,"l":27.57,"n":4738,"o":27.78,"t":"2026-09-14T04:00:00Z","v":164623,"vw":27.7537},{"c":27.96,"h":28.02,"l":27.48,"n":3139,"o":27.72,"t":"2026-09-15T04:00:00Z","v":94877,"vw":27.859302},{"c":27.77,"h":28.245,"l":27.36,"n":4632,"o":27.91,"t":"2026-09-16T04:00:00Z","v":205260,"vw":27.67536},{"c":28.4,"h":28.81,"l":27.87,"n":5424,"o":28.02,"t":"2026-09-17T04:00:00Z","v":231173,"vw":28.449278},{"c":28.23,"h":28.7,"l":27.77,"n":4883,"o":28.16,"t":"2026-09-18T04:00:00Z","v":673368,"vw":28.259879},{"c":28.1,"h":28.335,"l":27.99,"n":4231,"o":28.26,"t":"2026-09-21T04:00:00Z","v":187322,"vw":28.167595},{"c":28,"h":28.55,"l":27.89,"n":4080,"o":28.29,"t":"2026-09-22T04:00:00Z","v":130036,"vw":28.035679},{"c":27.58,"h":28.1,"l":27.56,"n":4456,"o":27.84,"t":"2026-09-23T04:00:00Z","v":175618,"vw":27.803589},{"c":27.78,"h":27.83,"l":27.4707,"n":4122,"o":27.58,"t":"2026-09-24T04:00:00Z","v":97507,"vw":27.707072},{"c":27.91,"h":28.11,"l":27.78,"n":3784,"o":27.79,"t":"2026-09-25T04:00:00Z","v":107279,"vw":27.93957},{"c":27.47,"h":27.91,"l":27.43,"n":2824,"o":27.91,"t":"2026-09-28T04:00:00Z","v":137593,"vw":27.627742},{"c":27.25,"h":27.56,"l":26.685,"n":3966,"o":27.34,"t":"2026-09-29T04:00:00Z","v":124449,"vw":27.178379},{"c":27.08,"h":27.5,"l":26.86,"n":3327,"o":27.31,"t":"2026-09-30T04:00:00Z","v":109752,"vw":27.049381},{"c":27.26,"h":27.305,"l":26.445,"n":5059,"o":26.93,"t":"2026-10-01T04:00:00Z","v":144030,"vw":27.015576},{"c":27.71,"h":27.94,"l":27.435,"n":2886,"o":27.49,"t":"2026-10-02T04:00:00Z","v":103289,"vw":27.640204},{"c":27.42,"h":27.81,"l":27.34,"n":2723,"o":27.81,"t":"2026-10-05T04:00:00Z","v":85958,"vw":27.451733},{"c":27.4,"h":27.74,"l":27.32,"n":2633,"o":27.55,"t":"2026-10-06T04:00:00Z","v":66870,"vw":27.416823},{"c":26.87,"h":27.18,"l":26.79,"n":3214,"o":27.08,"t":"2026-10-07T04:00:00Z","v":79330,"vw":26.928604},{"c":27.14,"h":27.29,"l":26.81,"n":3352,"o":26.87,"t":"2026-10-08T04:00:00Z","v":132501,"vw":27.110131},{"c":26.67,"h":27.09,"l":26.67,"n":3059,"o":26.99,"t":"2026-10-09T04:00:00Z","v":84230,"vw":26.766474},{"c":26.71,"h":27.185,"l":26.2,"n":3390,"o":26.57,"t":"2026-10-12T04:00:00Z","v":142523,"vw":26.876653},{"c":26.335,"h":26.97,"l":26.3,"n":3870,"o":26.79,"t":"2026-10-13T04:00:00Z","v":84883,"vw":26.413668},{"c":26.12,"h":26.28,"l":25.445,"n":3060,"o":25.845,"t":"2026-10-14T04:00:00Z","v":104507,"vw":26.087473},{"c":26.39,"h":26.53,"l":26.12,"n":3183,"o":26.13,"t":"2026-10-15T04:00:00Z","v":107220,"vw":26.354932},{"c":26.41,"h":26.91,"l":26.39,"n":3115,"o":26.46,"t":"2026-10-16T04:00:00Z","v":142339,"vw":26.595},{"c":26.07,"h":26.56,"l":25.885,"n":2938,"o":26.24,"t":"2026-10-19T04:00:00Z","v":83996,"vw":26.135762},{"c":26.93,"h":26.98,"l":26.16,"n":4842,"o":26.16,"t":"2026-10-20T04:00:00Z","v":176365,"vw":26.866008},{"c":26.64,"h":27,"l":26.46,"n":3817,"o":26.84,"t":"2026-10-21T04:00:00Z","v":100627,"vw":26.637095},{"c":27.34,"h":27.49,"l":26.64,"n":4564,"o":26.68,"t":"2026-10-22T04:00:00Z","v":300072,"vw":27.10269},{"c":27.11,"h":27.57,"l":27.07,"n":4111,"o":27.16,"t":"2026-10-23T04:00:00Z","v":155436,"vw":27.2125}],"volatilityBars":[{"c":27.645,"h":27.645,"l":27.58,"n":20,"o":27.58,"t":"2026-09-24T13:30:00Z","v":360,"vw":27.608139},{"c":27.71,"h":27.71,"l":27.59,"n":37,"o":27.63,"t":"2026-09-24T13:45:00Z","v":1466,"vw":27.64375},{"c":27.7,"h":27.8,"l":27.615,"n":82,"o":27.615,"t":"2026-09-24T14:00:00Z","v":2135,"vw":27.740224},{"c":27.62,"h":27.67,"l":27.62,"n":23,"o":27.67,"t":"2026-09-24T14:15:00Z","v":474,"vw":27.645},{"c":27.53,"h":27.65,"l":27.53,"n":64,"o":27.65,"t":"2026-09-24T14:30:00Z","v":1541,"vw":27.57125},{"c":27.53,"h":27.53,"l":27.53,"n":12,"o":27.53,"t":"2026-09-24T14:45:00Z","v":323,"vw":27.53},{"c":27.48,"h":27.49,"l":27.48,"n":5,"o":27.49,"t":"2026-09-24T15:00:00Z","v":244,"vw":27.485074},{"c":27.5,"h":27.52,"l":27.5,"n":51,"o":27.52,"t":"2026-09-24T15:15:00Z","v":1342,"vw":27.505},{"c":27.5,"h":27.52,"l":27.475,"n":99,"o":27.5,"t":"2026-09-24T15:30:00Z","v":2662,"vw":27.498528},{"c":27.49,"h":27.505,"l":27.49,"n":60,"o":27.49,"t":"2026-09-24T15:45:00Z","v":2404,"vw":27.498187},{"c":27.5,"h":27.51,"l":27.4707,"n":107,"o":27.495,"t":"2026-09-24T16:00:00Z","v":3792,"vw":27.488077},{"c":27.66,"h":27.73,"l":27.515,"n":278,"o":27.515,"t":"2026-09-24T16:15:00Z","v":7261,"vw":27.631717},{"c":27.75,"h":27.75,"l":27.64,"n":140,"o":27.64,"t":"2026-09-24T16:30:00Z","v":2469,"vw":27.686622},{"c":27.735,"h":27.77,"l":27.735,"n":47,"o":27.75,"t":"2026-09-24T16:45:00Z","v":1181,"vw":27.753478},{"c":27.75,"h":27.755,"l":27.73,"n":78,"o":27.73,"t":"2026-09-24T17:00:00Z","v":2609,"vw":27.746068},{"c":27.66,"h":27.74,"l":27.66,"n":42,"o":27.74,"t":"2026-09-24T17:15:00Z","v":1042,"vw":27.703722},{"c":27.66,"h":27.66,"l":27.62,"n":83,"o":27.65,"t":"2026-09-24T17:30:00Z","v":3933,"vw":27.650744},{"c":27.72,"h":27.7253,"l":27.68,"n":42,"o":27.68,"t":"2026-09-24T17:45:00Z","v":1223,"vw":27.716225},{"c":27.75,"h":27.75,"l":27.73,"n":40,"o":27.75,"t":"2026-09-24T18:00:00Z","v":858,"vw":27.741},{"c":27.77,"h":27.78,"l":27.75,"n":39,"o":27.75,"t":"2026-09-24T18:15:00Z","v":1364,"vw":27.76625},{"c":27.74,"h":27.76,"l":27.71,"n":97,"o":27.76,"t":"2026-09-24T18:30:00Z","v":2679,"vw":27.7425},{"c":27.71,"h":27.75,"l":27.71,"n":10,"o":27.75,"t":"2026-09-24T18:45:00Z","v":324,"vw":27.73},{"c":27.74,"h":27.76,"l":27.72,"n":66,"o":27.73,"t":"2026-09-24T19:00:00Z","v":1482,"vw":27.737438},{"c":27.77,"h":27.775,"l":27.76,"n":51,"o":27.775,"t":"2026-09-24T19:15:00Z","v":1677,"vw":27.764444},{"c":27.81,"h":27.81,"l":27.765,"n":172,"o":27.8,"t":"2026-09-24T19:30:00Z","v":4740,"vw":27.780761},{"c":27.795,"h":27.83,"l":27.77,"n":618,"o":27.8,"t":"2026-09-24T19:45:00Z","v":16629,"vw":27.791383},{"c":27.78,"h":27.78,"l":27.78,"n":13,"o":27.78,"t":"2026-09-24T20:00:00Z","v":16758,"vw":27.78},{"c":28.04,"h":28.04,"l":27.79,"n":42,"o":27.79,"t":"2026-09-25T13:30:00Z","v":1973,"vw":27.88469},{"c":27.86,"h":27.96,"l":27.86,"n":17,"o":27.96,"t":"2026-09-25T14:30:00Z","v":378,"vw":27.91},{"c":27.89,"h":27.9,"l":27.78,"n":187,"o":27.79,"t":"2026-09-25T15:45:00Z","v":5273,"vw":27.820294},{"c":28.09,"h":28.11,"l":27.93,"n":182,"o":27.93,"t":"2026-09-25T16:00:00Z","v":4356,"vw":28.01591},{"c":28.05,"h":28.08,"l":28.05,"n":52,"o":28.07,"t":"2026-09-25T16:15:00Z","v":1622,"vw":28.07},{"c":27.99,"h":28.05,"l":27.99,"n":33,"o":28.05,"t":"2026-09-25T16:30:00Z","v":1009,"vw":28.026667},{"c":27.96,"h":27.99,"l":27.96,"n":62,"o":27.99,"t":"2026-09-25T16:45:00Z","v":1763,"vw":27.971667},{"c":27.97,"h":27.98,"l":27.97,"n":26,"o":27.97,"t":"2026-09-25T17:00:00Z","v":685,"vw":27.973333},{"c":27.98,"h":27.9999,"l":27.97,"n":90,"o":27.9999,"t":"2026-09-25T17:15:00Z","v":4887,"vw":27.986799},{"c":27.96,"h":27.98,"l":27.9,"n":133,"o":27.97,"t":"2026-09-25T17:30:00Z","v":5790,"vw":27.939043},{"c":28.01,"h":28.01,"l":27.955,"n":65,"o":27.96,"t":"2026-09-25T17:45:00Z","v":2009,"vw":27.9668},{"c":28,"h":28,"l":27.98,"n":44,"o":27.99,"t":"2026-09-25T18:00:00Z","v":1623,"vw":27.992857},{"c":27.99,"h":28.01,"l":27.99,"n":115,"o":28,"t":"2026-09-25T18:15:00Z","v":3707,"vw":28.000621},{"c":28,"h":28,"l":27.97,"n":18,"o":27.97,"t":"2026-09-25T18:30:00Z","v":458,"vw":27.990196},{"c":28.01,"h":28.01,"l":27.985,"n":70,"o":27.985,"t":"2026-09-25T18:45:00Z","v":2030,"vw":27.999444},{"c":28.015,"h":28.015,"l":28.005,"n":42,"o":28.005,"t":"2026-09-25T19:00:00Z","v":1395,"vw":28.007569},{"c":27.98,"h":28.02,"l":27.98,"n":112,"o":27.995,"t":"2026-09-25T19:15:00Z","v":4464,"vw":27.992437},{"c":27.97,"h":27.99,"l":27.905,"n":191,"o":27.99,"t":"2026-09-25T19:30:00Z","v":7184,"vw":27.950488},{"c":27.93,"h":27.97,"l":27.9,"n":794,"o":27.97,"t":"2026-09-25T19:45:00Z","v":24664,"vw":27.927323},{"c":27.91,"h":27.91,"l":27.91,"n":12,"o":27.91,"t":"2026-09-25T20:00:00Z","v":16104,"vw":27.91},{"c":27.78,"h":27.91,"l":27.78,"n":25,"o":27.91,"t":"2026-09-28T13:30:00Z","v":823,"vw":27.825052},{"c":27.75,"h":27.81,"l":27.515,"n":118,"o":27.79,"t":"2026-09-28T13:45:00Z","v":7104,"vw":27.716911},{"c":27.83,"h":27.83,"l":27.81,"n":38,"o":27.81,"t":"2026-09-28T14:00:00Z","v":663,"vw":27.816667},{"c":27.8051,"h":27.8051,"l":27.8051,"n":2,"o":27.8051,"t":"2026-09-28T14:15:00Z","v":194,"vw":27.8051},{"c":27.715,"h":27.74,"l":27.68,"n":47,"o":27.68,"t":"2026-09-28T14:45:00Z","v":1931,"vw":27.719912},{"c":27.57,"h":27.7108,"l":27.57,"n":25,"o":27.7108,"t":"2026-09-28T15:00:00Z","v":1877,"vw":27.593713},{"c":27.6275,"h":27.6275,"l":27.62,"n":26,"o":27.62,"t":"2026-09-28T15:15:00Z","v":863,"vw":27.62125},{"c":27.735,"h":27.75,"l":27.66,"n":81,"o":27.66,"t":"2026-09-28T15:30:00Z","v":4269,"vw":27.70316},{"c":27.7175,"h":27.8,"l":27.71,"n":122,"o":27.77,"t":"2026-09-28T15:45:00Z","v":4773,"vw":27.744969},{"c":27.64,"h":27.64,"l":27.62,"n":26,"o":27.62,"t":"2026-09-28T16:00:00Z","v":707,"vw":27.6325},{"c":27.78,"h":27.78,"l":27.63,"n":131,"o":27.68,"t":"2026-09-28T16:15:00Z","v":7086,"vw":27.685617},{"c":27.695,"h":27.77,"l":27.695,"n":71,"o":27.77,"t":"2026-09-28T16:30:00Z","v":10304,"vw":27.758026},{"c":27.67,"h":27.705,"l":27.67,"n":60,"o":27.705,"t":"2026-09-28T16:45:00Z","v":3196,"vw":27.682567},{"c":27.79,"h":27.855,"l":27.7,"n":148,"o":27.7,"t":"2026-09-28T17:00:00Z","v":9038,"vw":27.786231},{"c":27.72,"h":27.815,"l":27.72,"n":61,"o":27.8,"t":"2026-09-28T17:15:00Z","v":1977,"vw":27.777936},{"c":27.78,"h":27.78,"l":27.77,"n":15,"o":27.77,"t":"2026-09-28T17:30:00Z","v":320,"vw":27.775},{"c":27.755,"h":27.81,"l":27.755,"n":44,"o":27.795,"t":"2026-09-28T17:45:00Z","v":2171,"vw":27.769286},{"c":27.71,"h":27.7599,"l":27.71,"n":38,"o":27.74,"t":"2026-09-28T18:00:00Z","v":2238,"vw":27.735539},{"c":27.49,"h":27.7,"l":27.49,"n":88,"o":27.7,"t":"2026-09-28T18:15:00Z","v":3874,"vw":27.59796},{"c":27.54,"h":27.54,"l":27.5,"n":45,"o":27.5,"t":"2026-09-28T18:30:00Z","v":1683,"vw":27.527},{"c":27.525,"h":27.54,"l":27.5,"n":34,"o":27.52,"t":"2026-09-28T18:45:00Z","v":1431,"vw":27.517724},{"c":27.47,"h":27.51,"l":27.46,"n":55,"o":27.51,"t":"2026-09-28T19:00:00Z","v":1744,"vw":27.48},{"c":27.47,"h":27.48,"l":27.45,"n":57,"o":27.45,"t":"2026-09-28T19:15:00Z","v":2198,"vw":27.457842},{"c":27.56,"h":27.56,"l":27.495,"n":69,"o":27.495,"t":"2026-09-28T19:30:00Z","v":1560,"vw":27.52625},{"c":27.48,"h":27.54,"l":27.43,"n":487,"o":27.54,"t":"2026-09-28T19:45:00Z","v":13947,"vw":27.491921},{"c":27.47,"h":27.47,"l":27.47,"n":8,"o":27.47,"t":"2026-09-28T20:00:00Z","v":23019,"vw":27.47},{"c":27.32,"h":27.53,"l":26.685,"n":81,"o":27.34,"t":"2026-09-29T13:30:00Z","v":3033,"vw":26.995987},{"c":27.55,"h":27.56,"l":26.98,"n":21,"o":27.56,"t":"2026-09-29T13:45:00Z","v":565,"vw":27.363333},{"c":27.265,"h":27.33,"l":27.24,"n":27,"o":27.33,"t":"2026-09-29T14:00:00Z","v":794,"vw":27.272857},{"c":27.5499,"h":27.5499,"l":27.5499,"n":5,"o":27.5499,"t":"2026-09-29T14:15:00Z","v":234,"vw":27.5499},{"c":27.1,"h":27.1,"l":27.05,"n":10,"o":27.05,"t":"2026-09-29T14:30:00Z","v":319,"vw":27.073333},{"c":27.24,"h":27.24,"l":27.06,"n":34,"o":27.13,"t":"2026-09-29T14:45:00Z","v":1765,"vw":27.148277},{"c":27.0001,"h":27.155,"l":27.0001,"n":61,"o":27.155,"t":"2026-09-29T15:00:00Z","v":2056,"vw":27.086871},{"c":27.01,"h":27.11,"l":27.01,"n":100,"o":27.1,"t":"2026-09-29T15:15:00Z","v":4327,"vw":27.060351},{"c":27.11,"h":27.13,"l":27.06,"n":140,"o":27.1,"t":"2026-09-29T15:30:00Z","v":3778,"vw":27.0931},{"c":27.13,"h":27.17,"l":27.13,"n":63,"o":27.13,"t":"2026-09-29T15:45:00Z","v":1625,"vw":27.142},{"c":27.11,"h":27.13,"l":27.08,"n":92,"o":27.13,"t":"2026-09-29T16:00:00Z","v":2726,"vw":27.0975},{"c":27.02,"h":27.105,"l":27.02,"n":166,"o":27.1,"t":"2026-09-29T16:15:00Z","v":10250,"vw":27.047975},{"c":27.1,"h":27.1,"l":27.07,"n":33,"o":27.07,"t":"2026-09-29T16:30:00Z","v":1054,"vw":27.07982},{"c":27.15,"h":27.16,"l":27.1,"n":69,"o":27.1,"t":"2026-09-29T16:45:00Z","v":2163,"vw":27.128182},{"c":27.135,"h":27.17,"l":27.13,"n":46,"o":27.17,"t":"2026-09-29T17:00:00Z","v":2767,"vw":27.140238},{"c":27.0975,"h":27.14,"l":27.0975,"n":39,"o":27.14,"t":"2026-09-29T17:15:00Z","v":1528,"vw":27.110986},{"c":27.1,"h":27.16,"l":27.1,"n":68,"o":27.13,"t":"2026-09-29T17:30:00Z","v":1941,"vw":27.126739},{"c":27.14,"h":27.1473,"l":27.12,"n":47,"o":27.12,"t":"2026-09-29T17:45:00Z","v":1784,"vw":27.137734},{"c":27.095,"h":27.1499,"l":27.095,"n":41,"o":27.1499,"t":"2026-09-29T18:00:00Z","v":1633,"vw":27.134092},{"c":27.16,"h":27.18,"l":27.12,"n":138,"o":27.13,"t":"2026-09-29T18:15:00Z","v":3500,"vw":27.157706},{"c":27.23,"h":27.26,"l":27.18,"n":109,"o":27.18,"t":"2026-09-29T18:30:00Z","v":3271,"vw":27.211538},{"c":27.23,"h":27.25,"l":27.215,"n":81,"o":27.25,"t":"2026-09-29T18:45:00Z","v":1928,"vw":27.224575},{"c":27.205,"h":27.26,"l":27.19,"n":85,"o":27.26,"t":"2026-09-29T19:00:00Z","v":2772,"vw":27.226225},{"c":27.23,"h":27.25,"l":27.19,"n":98,"o":27.19,"t":"2026-09-29T19:15:00Z","v":2890,"vw":27.210353},{"c":27.255,"h":27.26,"l":27.21,"n":99,"o":27.24,"t":"2026-09-29T19:30:00Z","v":4048,"vw":27.231124},{"c":27.25,"h":27.29,"l":27.2,"n":641,"o":27.26,"t":"2026-09-29T19:45:00Z","v":16505,"vw":27.249554},{"c":27.25,"h":27.25,"l":27.25,"n":7,"o":27.25,"t":"2026-09-29T20:00:00Z","v":26455,"vw":27.25},{"c":27.5,"h":27.5,"l":27.25,"n":32,"o":27.31,"t":"2026-09-30T13:30:00Z","v":826,"vw":27.380896},{"c":27.1,"h":27.1,"l":27.1,"n":15,"o":27.1,"t":"2026-09-30T13:45:00Z","v":258,"vw":27.1},{"c":27.15,"h":27.345,"l":27.15,"n":92,"o":27.22,"t":"2026-09-30T14:00:00Z","v":3671,"vw":27.255067},{"c":27.15,"h":27.24,"l":27.15,"n":11,"o":27.24,"t":"2026-09-30T14:15:00Z","v":301,"vw":27.195},{"c":27.03,"h":27.03,"l":27.03,"n":17,"o":27.03,"t":"2026-09-30T14:45:00Z","v":657,"vw":27.03},{"c":27.05,"h":27.05,"l":27.05,"n":6,"o":27.05,"t":"2026-09-30T15:00:00Z","v":116,"vw":27.05},{"c":26.94,"h":27,"l":26.94,"n":35,"o":27,"t":"2026-09-30T15:15:00Z","v":1102,"vw":26.966278},{"c":26.96,"h":26.98,"l":26.94,"n":21,"o":26.94,"t":"2026-09-30T15:30:00Z","v":723,"vw":26.950909},{"c":26.94,"h":26.94,"l":26.91,"n":57,"o":26.91,"t":"2026-09-30T15:45:00Z","v":1707,"vw":26.93},{"c":27.05,"h":27.05,"l":26.93,"n":83,"o":26.93,"t":"2026-09-30T16:00:00Z","v":2931,"vw":26.993},{"c":26.96,"h":26.96,"l":26.96,"n":20,"o":26.96,"t":"2026-09-30T16:15:00Z","v":375,"vw":26.96},{"c":26.96,"h":27.01,"l":26.9001,"n":67,"o":26.94,"t":"2026-09-30T16:30:00Z","v":2253,"vw":26.953737},{"c":26.94,"h":26.965,"l":26.94,"n":28,"o":26.965,"t":"2026-09-30T16:45:00Z","v":911,"vw":26.949919},{"c":26.94,"h":26.94,"l":26.9083,"n":46,"o":26.9199,"t":"2026-09-30T17:00:00Z","v":1139,"vw":26.924743},{"c":26.87,"h":26.94,"l":26.86,"n":95,"o":26.94,"t":"2026-09-30T17:15:00Z","v":2125,"vw":26.902222},{"c":26.93,"h":26.95,"l":26.91,"n":80,"o":26.91,"t":"2026-09-30T17:30:00Z","v":2905,"vw":26.927238},{"c":26.96,"h":26.96,"l":26.93,"n":24,"o":26.94,"t":"2026-09-30T17:45:00Z","v":1294,"vw":26.94},{"c":26.95,"h":26.95,"l":26.95,"n":27,"o":26.95,"t":"2026-09-30T18:00:00Z","v":723,"vw":26.95},{"c":26.95,"h":26.96,"l":26.94,"n":54,"o":26.96,"t":"2026-09-30T18:15:00Z","v":1288,"vw":26.953333},{"c":26.93,"h":26.9677,"l":26.93,"n":42,"o":26.9677,"t":"2026-09-30T18:30:00Z","v":1238,"vw":26.948951},{"c":26.89,"h":26.89,"l":26.88,"n":47,"o":26.89,"t":"2026-09-30T18:45:00Z","v":1532,"vw":26.887002},{"c":26.9,"h":26.91,"l":26.88,"n":83,"o":26.88,"t":"2026-09-30T19:00:00Z","v":3082,"vw":26.895816},{"c":26.95,"h":26.97,"l":26.94,"n":85,"o":26.94,"t":"2026-09-30T19:15:00Z","v":2792,"vw":26.955191},{"c":27.04,"h":27.05,"l":26.97,"n":162,"o":26.97,"t":"2026-09-30T19:30:00Z","v":5341,"vw":27.013426},{"c":27.08,"h":27.11,"l":27.04,"n":588,"o":27.05,"t":"2026-09-30T19:45:00Z","v":19573,"vw":27.072601},{"c":27.08,"h":27.08,"l":27.08,"n":16,"o":27.08,"t":"2026-09-30T20:00:00Z","v":35794,"vw":27.08},{"c":26.63,"h":27.235,"l":26.455,"n":104,"o":26.93,"t":"2026-10-01T13:30:00Z","v":5168,"vw":26.823839},{"c":26.685,"h":26.685,"l":26.445,"n":56,"o":26.59,"t":"2026-10-01T13:45:00Z","v":3196,"vw":26.598696},{"c":26.47,"h":26.66,"l":26.47,"n":49,"o":26.66,"t":"2026-10-01T14:00:00Z","v":2555,"vw":26.542681},{"c":26.48,"h":26.49,"l":26.48,"n":33,"o":26.49,"t":"2026-10-01T14:15:00Z","v":1305,"vw":26.48303},{"c":26.58,"h":26.58,"l":26.47,"n":47,"o":26.47,"t":"2026-10-01T14:30:00Z","v":1332,"vw":26.505484},{"c":26.585,"h":26.68,"l":26.51,"n":240,"o":26.535,"t":"2026-10-01T14:45:00Z","v":7691,"vw":26.585258},{"c":26.54,"h":26.64,"l":26.49,"n":120,"o":26.585,"t":"2026-10-01T15:00:00Z","v":2274,"vw":26.547721},{"c":26.6,"h":26.6,"l":26.545,"n":30,"o":26.555,"t":"2026-10-01T15:15:00Z","v":578,"vw":26.57},{"c":26.69,"h":26.69,"l":26.59,"n":64,"o":26.59,"t":"2026-10-01T15:30:00Z","v":1280,"vw":26.652},{"c":26.75,"h":26.76,"l":26.63,"n":121,"o":26.71,"t":"2026-10-01T15:45:00Z","v":3064,"vw":26.705147},{"c":26.855,"h":26.89,"l":26.745,"n":151,"o":26.745,"t":"2026-10-01T16:00:00Z","v":5930,"vw":26.836815},{"c":26.9261,"h":26.94,"l":26.84,"n":98,"o":26.84,"t":"2026-10-01T16:15:00Z","v":1882,"vw":26.899665},{"c":26.96,"h":26.96,"l":26.93,"n":117,"o":26.96,"t":"2026-10-01T16:30:00Z","v":2306,"vw":26.946667},{"c":26.94,"h":26.94,"l":26.94,"n":9,"o":26.94,"t":"2026-10-01T16:45:00Z","v":1276,"vw":26.94},{"c":26.99,"h":26.99,"l":26.97,"n":46,"o":26.97,"t":"2026-10-01T17:00:00Z","v":1064,"vw":26.976777},{"c":26.995,"h":26.995,"l":26.995,"n":7,"o":26.995,"t":"2026-10-01T17:15:00Z","v":419,"vw":26.995},{"c":26.99,"h":27.04,"l":26.95,"n":105,"o":27.04,"t":"2026-10-01T17:30:00Z","v":2694,"vw":26.996615},{"c":26.93,"h":26.99,"l":26.93,"n":84,"o":26.965,"t":"2026-10-01T17:45:00Z","v":2526,"vw":26.951608},{"c":26.845,"h":26.89,"l":26.845,"n":28,"o":26.89,"t":"2026-10-01T18:00:00Z","v":659,"vw":26.87},{"c":26.94,"h":26.94,"l":26.9,"n":59,"o":26.9,"t":"2026-10-01T18:15:00Z","v":1937,"vw":26.921206},{"c":26.91,"h":26.95,"l":26.91,"n":74,"o":26.91,"t":"2026-10-01T18:30:00Z","v":1492,"vw":26.930144},{"c":26.9,"h":26.91,"l":26.9,"n":26,"o":26.9,"t":"2026-10-01T18:45:00Z","v":620,"vw":26.9025},{"c":26.905,"h":26.94,"l":26.905,"n":74,"o":26.91,"t":"2026-10-01T19:00:00Z","v":1621,"vw":26.916391},{"c":27.02,"h":27.03,"l":26.92,"n":135,"o":26.92,"t":"2026-10-01T19:15:00Z","v":2937,"vw":26.971},{"c":27.045,"h":27.07,"l":26.975,"n":427,"o":27.06,"t":"2026-10-01T19:30:00Z","v":17551,"vw":27.03452},{"c":27.25,"h":27.305,"l":27.045,"n":951,"o":27.045,"t":"2026-10-01T19:45:00Z","v":33523,"vw":27.196529},{"c":27.26,"h":27.26,"l":27.26,"n":17,"o":27.26,"t":"2026-10-01T20:00:00Z","v":23150,"vw":27.26},{"c":27.93,"h":27.94,"l":27.47,"n":46,"o":27.49,"t":"2026-10-02T13:30:00Z","v":5081,"vw":27.578597},{"c":27.48,"h":27.81,"l":27.48,"n":51,"o":27.81,"t":"2026-10-02T13:45:00Z","v":4150,"vw":27.545134},{"c":27.59,"h":27.76,"l":27.515,"n":38,"o":27.515,"t":"2026-10-02T14:00:00Z","v":1376,"vw":27.663684},{"c":27.715,"h":27.715,"l":27.715,"n":6,"o":27.715,"t":"2026-10-02T14:45:00Z","v":352,"vw":27.715},{"c":27.58,"h":27.87,"l":27.5,"n":64,"o":27.87,"t":"2026-10-02T15:00:00Z","v":2660,"vw":27.586548},{"c":27.51,"h":27.51,"l":27.435,"n":12,"o":27.46,"t":"2026-10-02T15:15:00Z","v":362,"vw":27.470064},{"c":27.54,"h":27.61,"l":27.54,"n":73,"o":27.57,"t":"2026-10-02T15:30:00Z","v":3073,"vw":27.572198},{"c":27.54,"h":27.54,"l":27.54,"n":12,"o":27.54,"t":"2026-10-02T15:45:00Z","v":356,"vw":27.54},{"c":27.52,"h":27.52,"l":27.445,"n":65,"o":27.51,"t":"2026-10-02T16:00:00Z","v":2148,"vw":27.479643},{"c":27.54,"h":27.54,"l":27.52,"n":20,"o":27.52,"t":"2026-10-02T16:15:00Z","v":501,"vw":27.530336},{"c":27.465,"h":27.54,"l":27.465,"n":81,"o":27.5,"t":"2026-10-02T16:30:00Z","v":2453,"vw":27.508557},{"c":27.57,"h":27.59,"l":27.54,"n":52,"o":27.54,"t":"2026-10-02T16:45:00Z","v":2032,"vw":27.569167},{"c":27.59,"h":27.615,"l":27.53,"n":80,"o":27.61,"t":"2026-10-02T17:00:00Z","v":2588,"vw":27.588929},{"c":27.51,"h":27.55,"l":27.455,"n":65,"o":27.55,"t":"2026-10-02T17:15:00Z","v":2067,"vw":27.494305},{"c":27.56,"h":27.59,"l":27.54,"n":31,"o":27.54,"t":"2026-10-02T17:30:00Z","v":1892,"vw":27.583433},{"c":27.56,"h":27.56,"l":27.53,"n":16,"o":27.53,"t":"2026-10-02T17:45:00Z","v":455,"vw":27.545},{"c":27.56,"h":27.6,"l":27.56,"n":33,"o":27.6,"t":"2026-10-02T18:00:00Z","v":1579,"vw":27.583899},{"c":27.59,"h":27.59,"l":27.52,"n":40,"o":27.56,"t":"2026-10-02T18:15:00Z","v":1188,"vw":27.552857},{"c":27.6,"h":27.6,"l":27.565,"n":28,"o":27.565,"t":"2026-10-02T18:30:00Z","v":859,"vw":27.581667},{"c":27.59,"h":27.595,"l":27.59,"n":24,"o":27.595,"t":"2026-10-02T18:45:00Z","v":994,"vw":27.59125},{"c":27.61,"h":27.63,"l":27.595,"n":72,"o":27.595,"t":"2026-10-02T19:00:00Z","v":1914,"vw":27.607316},{"c":27.65,"h":27.655,"l":27.63,"n":88,"o":27.63,"t":"2026-10-02T19:15:00Z","v":1902,"vw":27.645},{"c":27.68,"h":27.68,"l":27.63,"n":225,"o":27.64,"t":"2026-10-02T19:30:00Z","v":5134,"vw":27.652443},{"c":27.72,"h":27.72,"l":27.59,"n":614,"o":27.665,"t":"2026-10-02T19:45:00Z","v":25476,"vw":27.671104},{"c":27.71,"h":27.71,"l":27.71,"n":6,"o":27.71,"t":"2026-10-02T20:00:00Z","v":23315,"vw":27.71},{"c":27.78,"h":27.81,"l":27.78,"n":16,"o":27.81,"t":"2026-10-05T13:30:00Z","v":594,"vw":27.802386},{"c":27.495,"h":27.495,"l":27.39,"n":36,"o":27.465,"t":"2026-10-05T13:45:00Z","v":1434,"vw":27.446111},{"c":27.48,"h":27.62,"l":27.48,"n":91,"o":27.48,"t":"2026-10-05T14:00:00Z","v":3969,"vw":27.581875},{"c":27.56,"h":27.64,"l":27.41,"n":99,"o":27.64,"t":"2026-10-05T14:30:00Z","v":5352,"vw":27.500405},{"c":27.52,"h":27.52,"l":27.46,"n":16,"o":27.49,"t":"2026-10-05T14:45:00Z","v":511,"vw":27.4875},{"c":27.45,"h":27.45,"l":27.45,"n":8,"o":27.45,"t":"2026-10-05T15:15:00Z","v":191,"vw":27.45},{"c":27.47,"h":27.47,"l":27.47,"n":16,"o":27.47,"t":"2026-10-05T15:30:00Z","v":665,"vw":27.47},{"c":27.47,"h":27.51,"l":27.47,"n":65,"o":27.47,"t":"2026-10-05T15:45:00Z","v":2331,"vw":27.480667},{"c":27.5,"h":27.5,"l":27.41,"n":73,"o":27.44,"t":"2026-10-05T16:00:00Z","v":1381,"vw":27.452857},{"c":27.47,"h":27.49,"l":27.47,"n":34,"o":27.49,"t":"2026-10-05T16:15:00Z","v":751,"vw":27.478333},{"c":27.47,"h":27.47,"l":27.47,"n":4,"o":27.47,"t":"2026-10-05T16:30:00Z","v":129,"vw":27.47},{"c":27.5,"h":27.55,"l":27.5,"n":52,"o":27.55,"t":"2026-10-05T16:45:00Z","v":1090,"vw":27.528},{"c":27.5,"h":27.5,"l":27.5,"n":17,"o":27.5,"t":"2026-10-05T17:00:00Z","v":694,"vw":27.5},{"c":27.485,"h":27.485,"l":27.485,"n":6,"o":27.485,"t":"2026-10-05T17:15:00Z","v":927,"vw":27.485},{"c":27.5143,"h":27.52,"l":27.455,"n":104,"o":27.46,"t":"2026-10-05T17:30:00Z","v":4617,"vw":27.502374},{"c":27.48,"h":27.5,"l":27.48,"n":29,"o":27.5,"t":"2026-10-05T17:45:00Z","v":634,"vw":27.486667},{"c":27.43,"h":27.486,"l":27.42,"n":38,"o":27.486,"t":"2026-10-05T18:00:00Z","v":1478,"vw":27.457135},{"c":27.46,"h":27.46,"l":27.43,"n":22,"o":27.43,"t":"2026-10-05T18:15:00Z","v":641,"vw":27.44},{"c":27.44,"h":27.46,"l":27.44,"n":28,"o":27.46,"t":"2026-10-05T18:30:00Z","v":868,"vw":27.448333},{"c":27.425,"h":27.45,"l":27.42,"n":44,"o":27.45,"t":"2026-10-05T18:45:00Z","v":1483,"vw":27.4275},{"c":27.49,"h":27.49,"l":27.47,"n":76,"o":27.47,"t":"2026-10-05T19:00:00Z","v":2156,"vw":27.479},{"c":27.47,"h":27.5,"l":27.45,"n":36,"o":27.5,"t":"2026-10-05T19:15:00Z","v":1180,"vw":27.488571},{"c":27.43,"h":27.46,"l":27.39,"n":130,"o":27.46,"t":"2026-10-05T19:30:00Z","v":4577,"vw":27.405789},{"c":27.45,"h":27.45,"l":27.34,"n":488,"o":27.41,"t":"2026-10-05T19:45:00Z","v":13655,"vw":27.400181},{"c":27.42,"h":27.42,"l":27.42,"n":12,"o":27.42,"t":"2026-10-05T20:00:00Z","v":21755,"vw":27.42},{"c":27.515,"h":27.55,"l":27.515,"n":13,"o":27.55,"t":"2026-10-06T13:30:00Z","v":986,"vw":27.531791},{"c":27.66,"h":27.74,"l":27.58,"n":81,"o":27.71,"t":"2026-10-06T14:00:00Z","v":2812,"vw":27.67156},{"c":27.46,"h":27.64,"l":27.46,"n":29,"o":27.64,"t":"2026-10-06T14:15:00Z","v":1236,"vw":27.538333},{"c":27.46,"h":27.46,"l":27.42,"n":9,"o":27.45,"t":"2026-10-06T14:30:00Z","v":494,"vw":27.445},{"c":27.51,"h":27.53,"l":27.45,"n":97,"o":27.45,"t":"2026-10-06T14:45:00Z","v":2662,"vw":27.498095},{"c":27.5,"h":27.52,"l":27.5,"n":47,"o":27.52,"t":"2026-10-06T15:00:00Z","v":1214,"vw":27.506772},{"c":27.53,"h":27.53,"l":27.49,"n":32,"o":27.49,"t":"2026-10-06T15:15:00Z","v":1060,"vw":27.511383},{"c":27.46,"h":27.49,"l":27.46,"n":29,"o":27.49,"t":"2026-10-06T15:30:00Z","v":898,"vw":27.478},{"c":27.485,"h":27.485,"l":27.485,"n":5,"o":27.485,"t":"2026-10-06T15:45:00Z","v":145,"vw":27.485},{"c":27.41,"h":27.41,"l":27.39,"n":13,"o":27.39,"t":"2026-10-06T16:00:00Z","v":286,"vw":27.4},{"c":27.365,"h":27.4,"l":27.365,"n":34,"o":27.4,"t":"2026-10-06T16:15:00Z","v":1154,"vw":27.385},{"c":27.35,"h":27.3531,"l":27.35,"n":13,"o":27.3531,"t":"2026-10-06T16:30:00Z","v":1532,"vw":27.35086},{"c":27.38,"h":27.38,"l":27.34,"n":56,"o":27.36,"t":"2026-10-06T16:45:00Z","v":1896,"vw":27.355005},{"c":27.3905,"h":27.4,"l":27.38,"n":67,"o":27.38,"t":"2026-10-06T17:00:00Z","v":1772,"vw":27.385611},{"c":27.395,"h":27.395,"l":27.355,"n":37,"o":27.38,"t":"2026-10-06T17:15:00Z","v":1020,"vw":27.382},{"c":27.385,"h":27.385,"l":27.37,"n":29,"o":27.37,"t":"2026-10-06T17:30:00Z","v":643,"vw":27.375},{"c":27.37,"h":27.37,"l":27.37,"n":32,"o":27.37,"t":"2026-10-06T17:45:00Z","v":502,"vw":27.37},{"c":27.35,"h":27.3625,"l":27.35,"n":9,"o":27.3625,"t":"2026-10-06T18:00:00Z","v":479,"vw":27.353125},{"c":27.355,"h":27.3769,"l":27.355,"n":13,"o":27.3769,"t":"2026-10-06T18:15:00Z","v":374,"vw":27.368688},{"c":27.3772,"h":27.3772,"l":27.35,"n":51,"o":27.36,"t":"2026-10-06T18:30:00Z","v":1465,"vw":27.36567},{"c":27.35,"h":27.36,"l":27.35,"n":19,"o":27.36,"t":"2026-10-06T18:45:00Z","v":926,"vw":27.351111},{"c":27.3475,"h":27.35,"l":27.33,"n":61,"o":27.33,"t":"2026-10-06T19:00:00Z","v":1597,"vw":27.33625},{"c":27.35,"h":27.35,"l":27.32,"n":35,"o":27.33,"t":"2026-10-06T19:15:00Z","v":754,"vw":27.3325},{"c":27.38,"h":27.39,"l":27.355,"n":109,"o":27.37,"t":"2026-10-06T19:30:00Z","v":2552,"vw":27.371875},{"c":27.405,"h":27.47,"l":27.36,"n":474,"o":27.37,"t":"2026-10-06T19:45:00Z","v":11266,"vw":27.417586},{"c":27.4,"h":27.4,"l":27.4,"n":15,"o":27.4,"t":"2026-10-06T20:00:00Z","v":13703,"vw":27.4},{"c":26.85,"h":27.08,"l":26.85,"n":14,"o":27.08,"t":"2026-10-07T13:30:00Z","v":651,"vw":26.998052},{"c":26.875,"h":26.875,"l":26.875,"n":3,"o":26.875,"t":"2026-10-07T13:45:00Z","v":131,"vw":26.875},{"c":26.86,"h":27.045,"l":26.86,"n":41,"o":27,"t":"2026-10-07T14:00:00Z","v":1612,"vw":27.00146},{"c":26.88,"h":27.005,"l":26.88,"n":52,"o":26.9,"t":"2026-10-07T14:15:00Z","v":1800,"vw":26.925796},{"c":26.945,"h":26.95,"l":26.875,"n":21,"o":26.875,"t":"2026-10-07T14:30:00Z","v":485,"vw":26.923333},{"c":26.87,"h":26.91,"l":26.87,"n":83,"o":26.9,"t":"2026-10-07T14:45:00Z","v":1240,"vw":26.893762},{"c":26.89,"h":26.89,"l":26.88,"n":29,"o":26.88,"t":"2026-10-07T15:00:00Z","v":1124,"vw":26.882535},{"c":26.9,"h":26.9,"l":26.85,"n":66,"o":26.9,"t":"2026-10-07T15:15:00Z","v":2259,"vw":26.885714},{"c":26.98,"h":26.98,"l":26.9,"n":29,"o":26.9,"t":"2026-10-07T15:30:00Z","v":955,"vw":26.951314},{"c":26.98,"h":26.99,"l":26.9,"n":96,"o":26.92,"t":"2026-10-07T15:45:00Z","v":2885,"vw":26.939184},{"c":26.95,"h":26.97,"l":26.95,"n":31,"o":26.97,"t":"2026-10-07T16:00:00Z","v":736,"vw":26.963333},{"c":26.98,"h":26.98,"l":26.95,"n":21,"o":26.95,"t":"2026-10-07T16:15:00Z","v":531,"vw":26.97},{"c":27.03,"h":27.035,"l":26.99,"n":39,"o":26.99,"t":"2026-10-07T16:30:00Z","v":879,"vw":27.01875},{"c":27.07,"h":27.08,"l":27.05,"n":104,"o":27.06,"t":"2026-10-07T16:45:00Z","v":2968,"vw":27.065},{"c":27.13,"h":27.13,"l":27.08,"n":128,"o":27.09,"t":"2026-10-07T17:00:00Z","v":3713,"vw":27.10425},{"c":27.09,"h":27.18,"l":27.09,"n":92,"o":27.16,"t":"2026-10-07T17:15:00Z","v":2671,"vw":27.143909},{"c":27.075,"h":27.1,"l":27.05,"n":46,"o":27.1,"t":"2026-10-07T17:30:00Z","v":1267,"vw":27.07375},{"c":27.095,"h":27.095,"l":27.09,"n":15,"o":27.09,"t":"2026-10-07T17:45:00Z","v":343,"vw":27.0925},{"c":26.975,"h":27.03,"l":26.975,"n":40,"o":27.03,"t":"2026-10-07T18:00:00Z","v":1367,"vw":27.015},{"c":26.995,"h":27,"l":26.995,"n":29,"o":27,"t":"2026-10-07T18:15:00Z","v":648,"vw":26.9975},{"c":26.97,"h":26.99,"l":26.97,"n":30,"o":26.99,"t":"2026-10-07T18:30:00Z","v":891,"vw":26.982},{"c":26.98,"h":26.98,"l":26.98,"n":7,"o":26.98,"t":"2026-10-07T18:45:00Z","v":173,"vw":26.98},{"c":26.96,"h":26.96,"l":26.93,"n":94,"o":26.95,"t":"2026-10-07T19:00:00Z","v":3695,"vw":26.946744},{"c":26.98,"h":26.98,"l":26.94,"n":78,"o":26.95,"t":"2026-10-07T19:15:00Z","v":1913,"vw":26.968102},{"c":26.88,"h":26.97,"l":26.88,"n":71,"o":26.97,"t":"2026-10-07T19:30:00Z","v":1460,"vw":26.934286},{"c":26.9,"h":26.9,"l":26.79,"n":464,"o":26.875,"t":"2026-10-07T19:45:00Z","v":10802,"vw":26.847906},{"c":26.87,"h":26.87,"l":26.87,"n":15,"o":26.87,"t":"2026-10-07T20:00:00Z","v":16840,"vw":26.87},{"c":26.85,"h":26.85,"l":26.8,"n":5,"o":26.8,"t":"2026-10-08T11:00:00Z","v":1001,"vw":26.825},{"c":26.87,"h":26.87,"l":26.87,"n":6,"o":26.87,"t":"2026-10-08T13:30:00Z","v":632,"vw":26.87},{"c":26.9,"h":27.01,"l":26.9,"n":47,"o":26.96,"t":"2026-10-08T13:45:00Z","v":1360,"vw":26.940178},{"c":26.96,"h":26.96,"l":26.85,"n":128,"o":26.93,"t":"2026-10-08T14:15:00Z","v":6031,"vw":26.886894},{"c":26.955,"h":26.955,"l":26.955,"n":6,"o":26.955,"t":"2026-10-08T14:30:00Z","v":151,"vw":26.955},{"c":26.9,"h":26.9,"l":26.9,"n":14,"o":26.9,"t":"2026-10-08T14:45:00Z","v":422,"vw":26.9},{"c":26.81,"h":26.81,"l":26.81,"n":7,"o":26.81,"t":"2026-10-08T15:00:00Z","v":224,"vw":26.81},{"c":26.83,"h":26.83,"l":26.83,"n":10,"o":26.83,"t":"2026-10-08T15:15:00Z","v":410,"vw":26.83},{"c":26.87,"h":26.87,"l":26.86,"n":52,"o":26.86,"t":"2026-10-08T15:45:00Z","v":1269,"vw":26.861667},{"c":26.89,"h":26.89,"l":26.81,"n":93,"o":26.83,"t":"2026-10-08T16:00:00Z","v":3188,"vw":26.855},{"c":26.98,"h":27.11,"l":26.92,"n":229,"o":26.92,"t":"2026-10-08T16:15:00Z","v":8752,"vw":27.011357},{"c":26.94,"h":27,"l":26.895,"n":76,"o":26.98,"t":"2026-10-08T16:30:00Z","v":2091,"vw":26.942143},{"c":27.06,"h":27.06,"l":26.935,"n":71,"o":26.96,"t":"2026-10-08T16:45:00Z","v":2139,"vw":27.010254},{"c":27.24,"h":27.24,"l":27.055,"n":121,"o":27.055,"t":"2026-10-08T17:00:00Z","v":3966,"vw":27.117058},{"c":27.24,"h":27.29,"l":27.19,"n":84,"o":27.22,"t":"2026-10-08T17:15:00Z","v":3164,"vw":27.241438},{"c":27.29,"h":27.29,"l":27.23,"n":67,"o":27.23,"t":"2026-10-08T17:30:00Z","v":1450,"vw":27.266667},{"c":27.255,"h":27.28,"l":27.1887,"n":71,"o":27.28,"t":"2026-10-08T17:45:00Z","v":2876,"vw":27.242633},{"c":27.25,"h":27.26,"l":27.25,"n":18,"o":27.26,"t":"2026-10-08T18:00:00Z","v":636,"vw":27.255},{"c":27.17,"h":27.26,"l":27.17,"n":43,"o":27.26,"t":"2026-10-08T18:15:00Z","v":1194,"vw":27.223785},{"c":27.135,"h":27.19,"l":27.135,"n":31,"o":27.19,"t":"2026-10-08T18:45:00Z","v":987,"vw":27.1712},{"c":27.13,"h":27.14,"l":27.125,"n":60,"o":27.14,"t":"2026-10-08T19:15:00Z","v":2064,"vw":27.128425},{"c":27.08,"h":27.08,"l":27.06,"n":104,"o":27.07,"t":"2026-10-08T19:30:00Z","v":3151,"vw":27.07},{"c":27.14,"h":27.18,"l":27.06,"n":503,"o":27.08,"t":"2026-10-08T19:45:00Z","v":10810,"vw":27.113748},{"c":27.14,"h":27.14,"l":27.14,"n":16,"o":27.14,"t":"2026-10-08T20:00:00Z","v":59085,"vw":27.14},{"c":27.09,"h":27.09,"l":26.99,"n":59,"o":26.99,"t":"2026-10-09T13:30:00Z","v":1509,"vw":27.028152},{"c":26.905,"h":26.905,"l":26.825,"n":45,"o":26.84,"t":"2026-10-09T13:45:00Z","v":1957,"vw":26.869344},{"c":26.96,"h":26.96,"l":26.87,"n":20,"o":26.96,"t":"2026-10-09T14:00:00Z","v":820,"vw":26.910142},{"c":26.86,"h":26.995,"l":26.86,"n":120,"o":26.91,"t":"2026-10-09T14:15:00Z","v":6349,"vw":26.916572},{"c":26.94,"h":26.94,"l":26.94,"n":13,"o":26.94,"t":"2026-10-09T14:30:00Z","v":373,"vw":26.94},{"c":26.85,"h":26.91,"l":26.85,"n":38,"o":26.87,"t":"2026-10-09T14:45:00Z","v":1090,"vw":26.878334},{"c":26.83,"h":26.85,"l":26.81,"n":31,"o":26.81,"t":"2026-10-09T15:00:00Z","v":1035,"vw":26.836726},{"c":26.81,"h":26.855,"l":26.8,"n":40,"o":26.82,"t":"2026-10-09T15:15:00Z","v":1299,"vw":26.816433},{"c":26.72,"h":26.82,"l":26.72,"n":91,"o":26.82,"t":"2026-10-09T15:30:00Z","v":1928,"vw":26.752},{"c":26.8,"h":26.8,"l":26.71,"n":108,"o":26.74,"t":"2026-10-09T15:45:00Z","v":2837,"vw":26.750737},{"c":26.8,"h":26.8,"l":26.8,"n":4,"o":26.8,"t":"2026-10-09T16:00:00Z","v":131,"vw":26.8},{"c":26.78,"h":26.87,"l":26.78,"n":99,"o":26.87,"t":"2026-10-09T16:15:00Z","v":2344,"vw":26.823077},{"c":26.78,"h":26.78,"l":26.77,"n":23,"o":26.77,"t":"2026-10-09T16:30:00Z","v":769,"vw":26.775},{"c":26.795,"h":26.81,"l":26.76,"n":31,"o":26.76,"t":"2026-10-09T16:45:00Z","v":2567,"vw":26.795735},{"c":26.75,"h":26.79,"l":26.75,"n":44,"o":26.78,"t":"2026-10-09T17:00:00Z","v":1043,"vw":26.77},{"c":26.75,"h":26.75,"l":26.73,"n":28,"o":26.73,"t":"2026-10-09T17:15:00Z","v":632,"vw":26.743333},{"c":26.81,"h":26.81,"l":26.78,"n":33,"o":26.78,"t":"2026-10-09T17:30:00Z","v":778,"vw":26.8},{"c":26.75,"h":26.8,"l":26.75,"n":51,"o":26.8,"t":"2026-10-09T17:45:00Z","v":1535,"vw":26.7725},{"c":26.72,"h":26.73,"l":26.72,"n":12,"o":26.73,"t":"2026-10-09T18:00:00Z","v":455,"vw":26.725},{"c":26.73,"h":26.73,"l":26.72,"n":35,"o":26.72,"t":"2026-10-09T18:15:00Z","v":1163,"vw":26.727143},{"c":26.75,"h":26.75,"l":26.75,"n":48,"o":26.75,"t":"2026-10-09T18:30:00Z","v":1292,"vw":26.75},{"c":26.8,"h":26.835,"l":26.73,"n":181,"o":26.75,"t":"2026-10-09T18:45:00Z","v":7089,"vw":26.799329},{"c":26.79,"h":26.805,"l":26.79,"n":19,"o":26.805,"t":"2026-10-09T19:00:00Z","v":393,"vw":26.798182},{"c":26.74,"h":26.76,"l":26.74,"n":47,"o":26.76,"t":"2026-10-09T19:15:00Z","v":1283,"vw":26.749567},{"c":26.7,"h":26.74,"l":26.7,"n":93,"o":26.74,"t":"2026-10-09T19:30:00Z","v":3501,"vw":26.729277},{"c":26.68,"h":26.73,"l":26.68,"n":520,"o":26.7,"t":"2026-10-09T19:45:00Z","v":11612,"vw":26.707687},{"c":26.67,"h":26.67,"l":26.67,"n":11,"o":26.67,"t":"2026-10-09T20:00:00Z","v":13356,"vw":26.67},{"c":26.57,"h":26.59,"l":26.57,"n":2,"o":26.59,"t":"2026-10-12T11:15:00Z","v":231,"vw":26.578658},{"c":26.82,"h":27.185,"l":26.2,"n":59,"o":26.57,"t":"2026-10-12T13:30:00Z","v":2957,"vw":26.784723},{"c":26.96,"h":26.96,"l":26.825,"n":44,"o":26.92,"t":"2026-10-12T14:00:00Z","v":1808,"vw":26.927857},{"c":26.88,"h":26.95,"l":26.7004,"n":65,"o":26.93,"t":"2026-10-12T14:15:00Z","v":3372,"vw":26.869412},{"c":26.91,"h":26.91,"l":26.875,"n":4,"o":26.875,"t":"2026-10-12T14:30:00Z","v":310,"vw":26.898333},{"c":26.91,"h":26.93,"l":26.91,"n":45,"o":26.925,"t":"2026-10-12T14:45:00Z","v":1841,"vw":26.919726},{"c":26.91,"h":26.9325,"l":26.845,"n":64,"o":26.93,"t":"2026-10-12T15:00:00Z","v":2539,"vw":26.906568},{"c":26.91,"h":26.92,"l":26.91,"n":39,"o":26.91,"t":"2026-10-12T15:15:00Z","v":1034,"vw":26.911667},{"c":27.04,"h":27.04,"l":26.97,"n":26,"o":26.97,"t":"2026-10-12T15:30:00Z","v":658,"vw":27.0225},{"c":26.98,"h":27.01,"l":26.98,"n":51,"o":27,"t":"2026-10-12T15:45:00Z","v":1788,"vw":26.995128},{"c":27.01,"h":27.01,"l":26.98,"n":42,"o":26.99,"t":"2026-10-12T16:00:00Z","v":1245,"vw":26.994286},{"c":27.005,"h":27.02,"l":27.005,"n":17,"o":27.02,"t":"2026-10-12T16:15:00Z","v":942,"vw":27.008522},{"c":27.07,"h":27.07,"l":27.03,"n":48,"o":27.04,"t":"2026-10-12T16:30:00Z","v":1473,"vw":27.054615},{"c":27.06,"h":27.06,"l":27.06,"n":5,"o":27.06,"t":"2026-10-12T16:45:00Z","v":218,"vw":27.06},{"c":27.03,"h":27.03,"l":27.03,"n":17,"o":27.03,"t":"2026-10-12T17:00:00Z","v":593,"vw":27.03},{"c":27.04,"h":27.1,"l":27.02,"n":64,"o":27.02,"t":"2026-10-12T17:15:00Z","v":4347,"vw":27.065606},{"c":27.04,"h":27.04,"l":27.03,"n":28,"o":27.03,"t":"2026-10-12T17:30:00Z","v":1164,"vw":27.036},{"c":27.05,"h":27.06,"l":27.05,"n":38,"o":27.05,"t":"2026-10-12T17:45:00Z","v":1191,"vw":27.055714},{"c":27.02,"h":27.04,"l":27.02,"n":12,"o":27.04,"t":"2026-10-12T18:00:00Z","v":401,"vw":27.034413},{"c":27.08,"h":27.08,"l":27.02,"n":107,"o":27.02,"t":"2026-10-12T18:15:00Z","v":4262,"vw":27.04771},{"c":26.9301,"h":27.09,"l":26.9301,"n":256,"o":27.08,"t":"2026-10-12T18:30:00Z","v":20018,"vw":27.027718},{"c":26.85,"h":26.955,"l":26.84,"n":306,"o":26.955,"t":"2026-10-12T18:45:00Z","v":17526,"vw":26.885178},{"c":26.84,"h":26.86,"l":26.84,"n":180,"o":26.85,"t":"2026-10-12T19:00:00Z","v":7252,"vw":26.852968},{"c":26.88,"h":26.9,"l":26.85,"n":228,"o":26.85,"t":"2026-10-12T19:15:00Z","v":11098,"vw":26.862447},{"c":26.855,"h":26.895,"l":26.855,"n":48,"o":26.895,"t":"2026-10-12T19:30:00Z","v":1927,"vw":26.877376},{"c":26.72,"h":26.84,"l":26.67,"n":611,"o":26.84,"t":"2026-10-12T19:45:00Z","v":24681,"vw":26.732848},{"c":26.71,"h":26.71,"l":26.71,"n":14,"o":26.71,"t":"2026-10-12T20:00:00Z","v":13565,"vw":26.71},{"c":26.92,"h":26.97,"l":26.72,"n":64,"o":26.79,"t":"2026-10-13T13:30:00Z","v":4239,"vw":26.907724},{"c":26.425,"h":26.66,"l":26.425,"n":46,"o":26.65,"t":"2026-10-13T13:45:00Z","v":1566,"vw":26.555383},{"c":26.515,"h":26.525,"l":26.515,"n":11,"o":26.525,"t":"2026-10-13T14:00:00Z","v":1485,"vw":26.524273},{"c":26.445,"h":26.46,"l":26.38,"n":49,"o":26.38,"t":"2026-10-13T14:15:00Z","v":2247,"vw":26.393438},{"c":26.43,"h":26.49,"l":26.41,"n":52,"o":26.445,"t":"2026-10-13T14:30:00Z","v":2231,"vw":26.435753},{"c":26.42,"h":26.42,"l":26.42,"n":7,"o":26.42,"t":"2026-10-13T14:45:00Z","v":114,"vw":26.42},{"c":26.42,"h":26.42,"l":26.42,"n":19,"o":26.42,"t":"2026-10-13T15:00:00Z","v":691,"vw":26.42},{"c":26.44,"h":26.47,"l":26.42,"n":56,"o":26.42,"t":"2026-10-13T15:15:00Z","v":2216,"vw":26.443585},{"c":26.43,"h":26.44,"l":26.43,"n":36,"o":26.44,"t":"2026-10-13T15:30:00Z","v":1371,"vw":26.431429},{"c":26.4,"h":26.42,"l":26.4,"n":72,"o":26.42,"t":"2026-10-13T15:45:00Z","v":2048,"vw":26.41},{"c":26.32,"h":26.36,"l":26.32,"n":32,"o":26.36,"t":"2026-10-13T16:00:00Z","v":761,"vw":26.341676},{"c":26.3567,"h":26.3567,"l":26.3567,"n":21,"o":26.3567,"t":"2026-10-13T16:15:00Z","v":423,"vw":26.3567},{"c":26.33,"h":26.33,"l":26.32,"n":48,"o":26.32,"t":"2026-10-13T16:30:00Z","v":1168,"vw":26.321667},{"c":26.34,"h":26.34,"l":26.34,"n":23,"o":26.34,"t":"2026-10-13T16:45:00Z","v":572,"vw":26.34},{"c":26.32,"h":26.34,"l":26.31,"n":64,"o":26.335,"t":"2026-10-13T17:00:00Z","v":1981,"vw":26.326},{"c":26.32,"h":26.345,"l":26.32,"n":27,"o":26.345,"t":"2026-10-13T17:15:00Z","v":1271,"vw":26.326609},{"c":26.37,"h":26.37,"l":26.33,"n":44,"o":26.34,"t":"2026-10-13T17:30:00Z","v":1253,"vw":26.34474},{"c":26.31,"h":26.31,"l":26.3,"n":19,"o":26.3,"t":"2026-10-13T17:45:00Z","v":622,"vw":26.306667},{"c":26.39,"h":26.44,"l":26.33,"n":122,"o":26.33,"t":"2026-10-13T18:00:00Z","v":3023,"vw":26.387724},{"c":26.38,"h":26.38,"l":26.33,"n":55,"o":26.365,"t":"2026-10-13T18:15:00Z","v":2281,"vw":26.366953},{"c":26.34,"h":26.34,"l":26.34,"n":13,"o":26.34,"t":"2026-10-13T18:30:00Z","v":411,"vw":26.34},{"c":26.31,"h":26.34,"l":26.31,"n":35,"o":26.34,"t":"2026-10-13T18:45:00Z","v":759,"vw":26.323333},{"c":26.37,"h":26.37,"l":26.31,"n":81,"o":26.31,"t":"2026-10-13T19:00:00Z","v":3867,"vw":26.337137},{"c":26.42,"h":26.42,"l":26.42,"n":7,"o":26.42,"t":"2026-10-13T19:15:00Z","v":237,"vw":26.42},{"c":26.4,"h":26.42,"l":26.38,"n":235,"o":26.38,"t":"2026-10-13T19:30:00Z","v":4936,"vw":26.399183},{"c":26.32,"h":26.445,"l":26.32,"n":561,"o":26.39,"t":"2026-10-13T19:45:00Z","v":12790,"vw":26.382178},{"c":26.335,"h":26.335,"l":26.335,"n":18,"o":26.335,"t":"2026-10-13T20:00:00Z","v":12336,"vw":26.335},{"c":26.3,"h":26.31,"l":26.3,"n":2,"o":26.31,"t":"2026-10-14T11:15:00Z","v":200,"vw":26.305},{"c":26.3,"h":26.3,"l":26.3,"n":2,"o":26.3,"t":"2026-10-14T12:30:00Z","v":101,"vw":26.3},{"c":25.84,"h":26.165,"l":25.465,"n":72,"o":25.845,"t":"2026-10-14T13:30:00Z","v":4766,"vw":25.879701},{"c":25.445,"h":25.46,"l":25.445,"n":17,"o":25.46,"t":"2026-10-14T13:45:00Z","v":505,"vw":25.4525},{"c":25.83,"h":25.9,"l":25.595,"n":81,"o":25.76,"t":"2026-10-14T14:00:00Z","v":5075,"vw":25.815454},{"c":25.99,"h":25.99,"l":25.91,"n":16,"o":25.98,"t":"2026-10-14T14:15:00Z","v":1459,"vw":25.969871},{"c":26.03,"h":26.03,"l":26.03,"n":7,"o":26.03,"t":"2026-10-14T14:30:00Z","v":236,"vw":26.03},{"c":26.17,"h":26.19,"l":26.05,"n":91,"o":26.1,"t":"2026-10-14T14:45:00Z","v":2928,"vw":26.129375},{"c":26.135,"h":26.15,"l":26.1,"n":57,"o":26.11,"t":"2026-10-14T15:00:00Z","v":2031,"vw":26.122135},{"c":26.19,"h":26.19,"l":26.16,"n":45,"o":26.16,"t":"2026-10-14T15:15:00Z","v":1086,"vw":26.177041},{"c":26.23,"h":26.26,"l":26.21,"n":40,"o":26.22,"t":"2026-10-14T15:30:00Z","v":1132,"vw":26.234},{"c":26.19,"h":26.28,"l":26.19,"n":21,"o":26.28,"t":"2026-10-14T16:00:00Z","v":837,"vw":26.2125},{"c":26.21,"h":26.25,"l":26.1736,"n":50,"o":26.22,"t":"2026-10-14T16:15:00Z","v":1742,"vw":26.212066},{"c":26.2,"h":26.2,"l":26.2,"n":8,"o":26.2,"t":"2026-10-14T16:30:00Z","v":212,"vw":26.2},{"c":26.2,"h":26.2,"l":26.195,"n":11,"o":26.195,"t":"2026-10-14T16:45:00Z","v":574,"vw":26.196295},{"c":26.165,"h":26.22,"l":26.16,"n":73,"o":26.22,"t":"2026-10-14T17:00:00Z","v":3246,"vw":26.177695},{"c":26.18,"h":26.19,"l":26.165,"n":69,"o":26.165,"t":"2026-10-14T17:15:00Z","v":2429,"vw":26.182083},{"c":26.13,"h":26.18,"l":26.125,"n":70,"o":26.17,"t":"2026-10-14T17:30:00Z","v":3619,"vw":26.15642},{"c":26.13,"h":26.14,"l":26.1,"n":68,"o":26.1,"t":"2026-10-14T18:00:00Z","v":2094,"vw":26.12709},{"c":26.15,"h":26.16,"l":26.115,"n":60,"o":26.13,"t":"2026-10-14T18:15:00Z","v":1755,"vw":26.136931},{"c":26.115,"h":26.15,"l":26.115,"n":25,"o":26.15,"t":"2026-10-14T18:30:00Z","v":761,"vw":26.13347},{"c":26.09,"h":26.1171,"l":26.075,"n":79,"o":26.1171,"t":"2026-10-14T18:45:00Z","v":2766,"vw":26.096955},{"c":26.13,"h":26.14,"l":26.125,"n":57,"o":26.125,"t":"2026-10-14T19:00:00Z","v":3194,"vw":26.132194},{"c":26.12,"h":26.15,"l":26.075,"n":78,"o":26.14,"t":"2026-10-14T19:15:00Z","v":2635,"vw":26.114749},{"c":26.045,"h":26.115,"l":26.04,"n":103,"o":26.115,"t":"2026-10-14T19:30:00Z","v":3264,"vw":26.082917},{"c":26.11,"h":26.175,"l":26.07,"n":582,"o":26.07,"t":"2026-10-14T19:45:00Z","v":17693,"vw":26.120003},{"c":26.12,"h":26.12,"l":26.12,"n":10,"o":26.12,"t":"2026-10-14T20:00:00Z","v":20896,"vw":26.12},{"c":26.17,"h":26.475,"l":26.12,"n":70,"o":26.13,"t":"2026-10-15T13:30:00Z","v":5377,"vw":26.296458},{"c":26.2,"h":26.26,"l":26.2,"n":13,"o":26.26,"t":"2026-10-15T13:45:00Z","v":384,"vw":26.218987},{"c":26.4,"h":26.4,"l":26.23,"n":144,"o":26.23,"t":"2026-10-15T14:00:00Z","v":12786,"vw":26.321597},{"c":26.33,"h":26.33,"l":26.33,"n":27,"o":26.33,"t":"2026-10-15T14:15:00Z","v":882,"vw":26.33},{"c":26.53,"h":26.53,"l":26.495,"n":85,"o":26.5,"t":"2026-10-15T14:30:00Z","v":6585,"vw":26.500566},{"c":26.43,"h":26.5,"l":26.43,"n":29,"o":26.5,"t":"2026-10-15T14:45:00Z","v":1042,"vw":26.49},{"c":26.33,"h":26.41,"l":26.33,"n":18,"o":26.41,"t":"2026-10-15T15:00:00Z","v":379,"vw":26.37},{"c":26.23,"h":26.23,"l":26.22,"n":16,"o":26.23,"t":"2026-10-15T15:15:00Z","v":383,"vw":26.226667},{"c":26.34,"h":26.34,"l":26.28,"n":50,"o":26.31,"t":"2026-10-15T15:30:00Z","v":1025,"vw":26.3125},{"c":26.32,"h":26.32,"l":26.32,"n":15,"o":26.32,"t":"2026-10-15T15:45:00Z","v":178,"vw":26.32},{"c":26.3,"h":26.32,"l":26.29,"n":30,"o":26.32,"t":"2026-10-15T16:00:00Z","v":731,"vw":26.305},{"c":26.34,"h":26.36,"l":26.33,"n":54,"o":26.33,"t":"2026-10-15T16:15:00Z","v":1880,"vw":26.33875},{"c":26.36,"h":26.37,"l":26.36,"n":45,"o":26.36,"t":"2026-10-15T16:30:00Z","v":1063,"vw":26.366},{"c":26.35,"h":26.37,"l":26.35,"n":23,"o":26.37,"t":"2026-10-15T16:45:00Z","v":420,"vw":26.36},{"c":26.335,"h":26.35,"l":26.335,"n":25,"o":26.34,"t":"2026-10-15T17:00:00Z","v":1334,"vw":26.339666},{"c":26.31,"h":26.31,"l":26.26,"n":76,"o":26.31,"t":"2026-10-15T17:15:00Z","v":2229,"vw":26.301563},{"c":26.32,"h":26.335,"l":26.3,"n":87,"o":26.3,"t":"2026-10-15T17:30:00Z","v":2752,"vw":26.312397},{"c":26.28,"h":26.31,"l":26.28,"n":59,"o":26.31,"t":"2026-10-15T17:45:00Z","v":4980,"vw":26.29812},{"c":26.32,"h":26.32,"l":26.26,"n":95,"o":26.28,"t":"2026-10-15T18:00:00Z","v":4295,"vw":26.288617},{"c":26.37,"h":26.37,"l":26.34,"n":36,"o":26.34,"t":"2026-10-15T18:15:00Z","v":1017,"vw":26.352109},{"c":26.33,"h":26.36,"l":26.33,"n":71,"o":26.36,"t":"2026-10-15T18:30:00Z","v":2882,"vw":26.338215},{"c":26.305,"h":26.35,"l":26.305,"n":68,"o":26.34,"t":"2026-10-15T18:45:00Z","v":2454,"vw":26.333706},{"c":26.3,"h":26.315,"l":26.3,"n":61,"o":26.3,"t":"2026-10-15T19:00:00Z","v":1627,"vw":26.308007},{"c":26.34,"h":26.355,"l":26.33,"n":60,"o":26.33,"t":"2026-10-15T19:15:00Z","v":1728,"vw":26.341875},{"c":26.32,"h":26.36,"l":26.32,"n":99,"o":26.33,"t":"2026-10-15T19:30:00Z","v":3773,"vw":26.339832},{"c":26.385,"h":26.4,"l":26.27,"n":531,"o":26.31,"t":"2026-10-15T19:45:00Z","v":16672,"vw":26.357951},{"c":26.39,"h":26.39,"l":26.39,"n":7,"o":26.39,"t":"2026-10-15T20:00:00Z","v":19226,"vw":26.39},{"c":26.765,"h":26.885,"l":26.46,"n":447,"o":26.46,"t":"2026-10-16T13:30:00Z","v":58683,"vw":26.668169},{"c":26.88,"h":26.91,"l":26.7,"n":34,"o":26.705,"t":"2026-10-16T13:45:00Z","v":9550,"vw":26.712572},{"c":26.825,"h":26.825,"l":26.79,"n":19,"o":26.79,"t":"2026-10-16T14:00:00Z","v":752,"vw":26.807},{"c":26.8125,"h":26.84,"l":26.78,"n":26,"o":26.78,"t":"2026-10-16T14:15:00Z","v":1025,"vw":26.826785},{"c":26.82,"h":26.83,"l":26.81,"n":60,"o":26.81,"t":"2026-10-16T15:00:00Z","v":1365,"vw":26.82125},{"c":26.77,"h":26.77,"l":26.74,"n":31,"o":26.74,"t":"2026-10-16T15:15:00Z","v":364,"vw":26.756047},{"c":26.69,"h":26.7,"l":26.69,"n":30,"o":26.7,"t":"2026-10-16T15:30:00Z","v":1059,"vw":26.691502},{"c":26.62,"h":26.66,"l":26.61,"n":35,"o":26.66,"t":"2026-10-16T15:45:00Z","v":874,"vw":26.622397},{"c":26.54,"h":26.65,"l":26.54,"n":65,"o":26.62,"t":"2026-10-16T16:00:00Z","v":2097,"vw":26.610093},{"c":26.465,"h":26.465,"l":26.465,"n":8,"o":26.465,"t":"2026-10-16T16:15:00Z","v":142,"vw":26.465},{"c":26.455,"h":26.485,"l":26.455,"n":9,"o":26.485,"t":"2026-10-16T16:30:00Z","v":243,"vw":26.47},{"c":26.45,"h":26.455,"l":26.41,"n":84,"o":26.45,"t":"2026-10-16T16:45:00Z","v":2926,"vw":26.433727},{"c":26.475,"h":26.52,"l":26.47,"n":62,"o":26.5,"t":"2026-10-16T17:00:00Z","v":1554,"vw":26.49},{"c":26.61,"h":26.61,"l":26.47,"n":77,"o":26.47,"t":"2026-10-16T17:15:00Z","v":2158,"vw":26.526667},{"c":26.5101,"h":26.57,"l":26.5101,"n":23,"o":26.57,"t":"2026-10-16T17:30:00Z","v":1430,"vw":26.536785},{"c":26.53,"h":26.53,"l":26.53,"n":1,"o":26.53,"t":"2026-10-16T17:45:00Z","v":100,"vw":26.53},{"c":26.49,"h":26.49,"l":26.4,"n":67,"o":26.42,"t":"2026-10-16T18:00:00Z","v":3413,"vw":26.416911},{"c":26.48,"h":26.495,"l":26.475,"n":12,"o":26.48,"t":"2026-10-16T18:15:00Z","v":613,"vw":26.482114},{"c":26.5,"h":26.5,"l":26.45,"n":78,"o":26.475,"t":"2026-10-16T18:30:00Z","v":2720,"vw":26.48216},{"c":26.51,"h":26.51,"l":26.43,"n":24,"o":26.43,"t":"2026-10-16T18:45:00Z","v":828,"vw":26.470359},{"c":26.49,"h":26.5,"l":26.44,"n":64,"o":26.46,"t":"2026-10-16T19:00:00Z","v":2571,"vw":26.46625},{"c":26.46,"h":26.46,"l":26.46,"n":3,"o":26.46,"t":"2026-10-16T19:15:00Z","v":115,"vw":26.46},{"c":26.4,"h":26.48,"l":26.4,"n":103,"o":26.48,"t":"2026-10-16T19:30:00Z","v":1472,"vw":26.445},{"c":26.41,"h":26.5,"l":26.39,"n":507,"o":26.41,"t":"2026-10-16T19:45:00Z","v":14276,"vw":26.432925},{"c":26.41,"h":26.41,"l":26.41,"n":11,"o":26.41,"t":"2026-10-16T20:00:00Z","v":17169,"vw":26.41},{"c":26.33,"h":26.56,"l":25.885,"n":86,"o":26.24,"t":"2026-10-19T13:30:00Z","v":3821,"vw":26.340345},{"c":26.18,"h":26.23,"l":26.095,"n":65,"o":26.2,"t":"2026-10-19T13:45:00Z","v":3083,"vw":26.161091},{"c":26.215,"h":26.215,"l":26.215,"n":6,"o":26.215,"t":"2026-10-19T14:00:00Z","v":2970,"vw":26.215},{"c":26.16,"h":26.16,"l":26.16,"n":20,"o":26.16,"t":"2026-10-19T14:15:00Z","v":478,"vw":26.16},{"c":26.23,"h":26.23,"l":26.23,"n":7,"o":26.23,"t":"2026-10-19T14:30:00Z","v":503,"vw":26.23},{"c":26.15,"h":26.15,"l":26.15,"n":20,"o":26.15,"t":"2026-10-19T14:45:00Z","v":399,"vw":26.15},{"c":26.22,"h":26.22,"l":26.22,"n":28,"o":26.22,"t":"2026-10-19T15:00:00Z","v":386,"vw":26.22},{"c":26.32,"h":26.42,"l":26.27,"n":33,"o":26.42,"t":"2026-10-19T15:15:00Z","v":987,"vw":26.33},{"c":26.23,"h":26.23,"l":26.23,"n":43,"o":26.23,"t":"2026-10-19T15:30:00Z","v":1455,"vw":26.23},{"c":26.0558,"h":26.115,"l":26.0558,"n":6,"o":26.115,"t":"2026-10-19T16:00:00Z","v":605,"vw":26.069895},{"c":26.155,"h":26.21,"l":26.12,"n":67,"o":26.14,"t":"2026-10-19T16:15:00Z","v":3016,"vw":26.151518},{"c":26.18,"h":26.18,"l":26.15,"n":30,"o":26.15,"t":"2026-10-19T16:30:00Z","v":979,"vw":26.163857},{"c":26.17,"h":26.17,"l":26.16,"n":25,"o":26.16,"t":"2026-10-19T16:45:00Z","v":541,"vw":26.166667},{"c":26.05,"h":26.1401,"l":26.05,"n":57,"o":26.135,"t":"2026-10-19T17:00:00Z","v":2310,"vw":26.130922},{"c":26.12,"h":26.12,"l":26.08,"n":30,"o":26.08,"t":"2026-10-19T17:15:00Z","v":616,"vw":26.103333},{"c":26.12,"h":26.12,"l":26.1,"n":13,"o":26.1,"t":"2026-10-19T17:30:00Z","v":488,"vw":26.106667},{"c":26.12,"h":26.12,"l":26.12,"n":7,"o":26.12,"t":"2026-10-19T17:45:00Z","v":242,"vw":26.12},{"c":26.115,"h":26.115,"l":26.115,"n":6,"o":26.115,"t":"2026-10-19T18:00:00Z","v":138,"vw":26.115},{"c":26.11,"h":26.11,"l":26.11,"n":3,"o":26.11,"t":"2026-10-19T18:15:00Z","v":102,"vw":26.11},{"c":26.085,"h":26.12,"l":26.03,"n":39,"o":26.03,"t":"2026-10-19T18:45:00Z","v":2106,"vw":26.08702},{"c":26.12,"h":26.12,"l":26.1,"n":64,"o":26.1,"t":"2026-10-19T19:00:00Z","v":2566,"vw":26.102811},{"c":26.18,"h":26.185,"l":26.12,"n":101,"o":26.1273,"t":"2026-10-19T19:15:00Z","v":5630,"vw":26.143013},{"c":26.18,"h":26.18,"l":26.14,"n":130,"o":26.155,"t":"2026-10-19T19:30:00Z","v":2702,"vw":26.164738},{"c":26.12,"h":26.195,"l":26.06,"n":482,"o":26.195,"t":"2026-10-19T19:45:00Z","v":13769,"vw":26.144756},{"c":26.02,"h":26.07,"l":26,"n":17,"o":26.07,"t":"2026-10-19T20:00:00Z","v":16451,"vw":26.068784},{"c":26.16,"h":26.16,"l":26.16,"n":39,"o":26.16,"t":"2026-10-20T13:30:00Z","v":544,"vw":26.16},{"c":26.695,"h":26.97,"l":26.62,"n":55,"o":26.62,"t":"2026-10-20T13:45:00Z","v":1870,"vw":26.764144},{"c":26.695,"h":26.695,"l":26.695,"n":29,"o":26.695,"t":"2026-10-20T14:15:00Z","v":708,"vw":26.695},{"c":26.685,"h":26.74,"l":26.685,"n":22,"o":26.74,"t":"2026-10-20T14:30:00Z","v":481,"vw":26.69875},{"c":26.755,"h":26.85,"l":26.75,"n":39,"o":26.77,"t":"2026-10-20T14:45:00Z","v":1062,"vw":26.77},{"c":26.635,"h":26.765,"l":26.635,"n":93,"o":26.755,"t":"2026-10-20T15:00:00Z","v":3439,"vw":26.737143},{"c":26.685,"h":26.75,"l":26.685,"n":23,"o":26.75,"t":"2026-10-20T15:15:00Z","v":693,"vw":26.716667},{"c":26.79,"h":26.87,"l":26.64,"n":195,"o":26.685,"t":"2026-10-20T15:30:00Z","v":6620,"vw":26.722809},{"c":26.705,"h":26.745,"l":26.7,"n":38,"o":26.74,"t":"2026-10-20T15:45:00Z","v":1004,"vw":26.722562},{"c":26.67,"h":26.715,"l":26.67,"n":44,"o":26.715,"t":"2026-10-20T16:00:00Z","v":1181,"vw":26.676429},{"c":26.65,"h":26.71,"l":26.63,"n":89,"o":26.71,"t":"2026-10-20T16:15:00Z","v":2599,"vw":26.659706},{"c":26.66,"h":26.67,"l":26.66,"n":50,"o":26.67,"t":"2026-10-20T16:30:00Z","v":1168,"vw":26.665},{"c":26.66,"h":26.67,"l":26.63,"n":90,"o":26.63,"t":"2026-10-20T16:45:00Z","v":2555,"vw":26.648183},{"c":26.63,"h":26.64,"l":26.62,"n":47,"o":26.63,"t":"2026-10-20T17:00:00Z","v":1727,"vw":26.633227},{"c":26.6,"h":26.61,"l":26.585,"n":62,"o":26.61,"t":"2026-10-20T17:15:00Z","v":1247,"vw":26.6},{"c":26.62,"h":26.65,"l":26.6,"n":143,"o":26.61,"t":"2026-10-20T17:30:00Z","v":3681,"vw":26.626456},{"c":26.645,"h":26.66,"l":26.63,"n":49,"o":26.64,"t":"2026-10-20T17:45:00Z","v":1742,"vw":26.6445},{"c":26.76,"h":26.76,"l":26.675,"n":92,"o":26.675,"t":"2026-10-20T18:00:00Z","v":3509,"vw":26.708864},{"c":26.74,"h":26.74,"l":26.69,"n":72,"o":26.69,"t":"2026-10-20T18:15:00Z","v":2682,"vw":26.708635},{"c":26.81,"h":26.81,"l":26.76,"n":61,"o":26.76,"t":"2026-10-20T18:30:00Z","v":2784,"vw":26.781663},{"c":26.78,"h":26.78,"l":26.78,"n":14,"o":26.78,"t":"2026-10-20T18:45:00Z","v":434,"vw":26.78},{"c":26.96,"h":26.96,"l":26.8,"n":194,"o":26.8,"t":"2026-10-20T19:00:00Z","v":13812,"vw":26.881842},{"c":26.97,"h":26.98,"l":26.91,"n":209,"o":26.925,"t":"2026-10-20T19:15:00Z","v":7975,"vw":26.945863},{"c":26.92,"h":26.95,"l":26.895,"n":241,"o":26.95,"t":"2026-10-20T19:30:00Z","v":7107,"vw":26.920907},{"c":26.94,"h":26.97,"l":26.83,"n":1392,"o":26.91,"t":"2026-10-20T19:45:00Z","v":63928,"vw":26.912217},{"c":26.93,"h":26.93,"l":26.93,"n":8,"o":26.93,"t":"2026-10-20T20:00:00Z","v":22794,"vw":26.93},{"c":26.81,"h":26.85,"l":26.81,"n":4,"o":26.85,"t":"2026-10-21T08:00:00Z","v":414,"vw":26.820927},{"c":26.85,"h":26.85,"l":26.85,"n":2,"o":26.85,"t":"2026-10-21T11:30:00Z","v":197,"vw":26.85},{"c":26.74,"h":27,"l":26.53,"n":95,"o":26.84,"t":"2026-10-21T13:30:00Z","v":5069,"vw":26.915105},{"c":26.83,"h":26.99,"l":26.81,"n":66,"o":26.84,"t":"2026-10-21T13:45:00Z","v":4225,"vw":26.846949},{"c":26.59,"h":26.59,"l":26.59,"n":20,"o":26.59,"t":"2026-10-21T14:00:00Z","v":775,"vw":26.59},{"c":26.67,"h":26.685,"l":26.6602,"n":11,"o":26.685,"t":"2026-10-21T14:15:00Z","v":1271,"vw":26.665476},{"c":26.665,"h":26.665,"l":26.665,"n":4,"o":26.665,"t":"2026-10-21T14:30:00Z","v":559,"vw":26.665},{"c":26.665,"h":26.665,"l":26.665,"n":3,"o":26.665,"t":"2026-10-21T14:45:00Z","v":102,"vw":26.665},{"c":26.625,"h":26.655,"l":26.56,"n":28,"o":26.56,"t":"2026-10-21T15:15:00Z","v":889,"vw":26.620878},{"c":26.68,"h":26.73,"l":26.68,"n":20,"o":26.73,"t":"2026-10-21T15:30:00Z","v":312,"vw":26.705},{"c":26.62,"h":26.69,"l":26.62,"n":102,"o":26.69,"t":"2026-10-21T15:45:00Z","v":2718,"vw":26.654026},{"c":26.545,"h":26.57,"l":26.51,"n":30,"o":26.57,"t":"2026-10-21T16:00:00Z","v":1190,"vw":26.553773},{"c":26.54,"h":26.54,"l":26.48,"n":28,"o":26.49,"t":"2026-10-21T16:15:00Z","v":740,"vw":26.512292},{"c":26.56,"h":26.5703,"l":26.51,"n":118,"o":26.56,"t":"2026-10-21T16:30:00Z","v":2548,"vw":26.554535},{"c":26.515,"h":26.53,"l":26.515,"n":46,"o":26.52,"t":"2026-10-21T16:45:00Z","v":1167,"vw":26.517923},{"c":26.5,"h":26.54,"l":26.5,"n":86,"o":26.51,"t":"2026-10-21T17:00:00Z","v":1482,"vw":26.519167},{"c":26.59,"h":26.64,"l":26.505,"n":195,"o":26.505,"t":"2026-10-21T17:15:00Z","v":4548,"vw":26.571429},{"c":26.7,"h":26.7,"l":26.65,"n":33,"o":26.66,"t":"2026-10-21T17:30:00Z","v":1469,"vw":26.671119},{"c":26.58,"h":26.65,"l":26.58,"n":90,"o":26.63,"t":"2026-10-21T17:45:00Z","v":1977,"vw":26.62625},{"c":26.54,"h":26.605,"l":26.54,"n":78,"o":26.605,"t":"2026-10-21T18:00:00Z","v":6926,"vw":26.566477},{"c":26.54,"h":26.61,"l":26.54,"n":82,"o":26.595,"t":"2026-10-21T18:15:00Z","v":1730,"vw":26.577332},{"c":26.65,"h":26.65,"l":26.575,"n":123,"o":26.575,"t":"2026-10-21T18:30:00Z","v":5329,"vw":26.630092},{"c":26.48,"h":26.625,"l":26.46,"n":144,"o":26.6,"t":"2026-10-21T18:45:00Z","v":6710,"vw":26.553236},{"c":26.55,"h":26.55,"l":26.46,"n":135,"o":26.46,"t":"2026-10-21T19:00:00Z","v":4811,"vw":26.527976},{"c":26.6,"h":26.6,"l":26.56,"n":92,"o":26.56,"t":"2026-10-21T19:15:00Z","v":1961,"vw":26.585},{"c":26.6,"h":26.73,"l":26.6,"n":65,"o":26.73,"t":"2026-10-21T19:30:00Z","v":1091,"vw":26.64},{"c":26.63,"h":26.69,"l":26.595,"n":469,"o":26.62,"t":"2026-10-21T19:45:00Z","v":14271,"vw":26.635795},{"c":26.64,"h":26.64,"l":26.64,"n":14,"o":26.64,"t":"2026-10-21T20:00:00Z","v":14143,"vw":26.64},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-10-22T11:00:00Z","v":112,"vw":26.6},{"c":26.86,"h":26.87,"l":26.49,"n":39,"o":26.49,"t":"2026-10-22T13:30:00Z","v":2177,"vw":26.726731},{"c":27,"h":27,"l":26.78,"n":293,"o":26.9,"t":"2026-10-22T13:45:00Z","v":50522,"vw":26.997624},{"c":27,"h":27,"l":26.965,"n":202,"o":27,"t":"2026-10-22T14:00:00Z","v":30808,"vw":26.999787},{"c":27,"h":27,"l":26.992,"n":134,"o":27,"t":"2026-10-22T14:15:00Z","v":8829,"vw":26.999883},{"c":26.93,"h":27,"l":26.92,"n":147,"o":27,"t":"2026-10-22T14:30:00Z","v":4806,"vw":26.972313},{"c":27,"h":27,"l":26.95,"n":208,"o":27,"t":"2026-10-22T15:00:00Z","v":12713,"vw":26.995235},{"c":27.11,"h":27.2,"l":27,"n":406,"o":27,"t":"2026-10-22T15:15:00Z","v":69491,"vw":27.023729},{"c":27.1,"h":27.12,"l":27.08,"n":61,"o":27.08,"t":"2026-10-22T15:30:00Z","v":2084,"vw":27.09689},{"c":27.09,"h":27.13,"l":27.065,"n":62,"o":27.125,"t":"2026-10-22T15:45:00Z","v":1738,"vw":27.094},{"c":27.18,"h":27.18,"l":27.07,"n":90,"o":27.07,"t":"2026-10-22T16:00:00Z","v":3926,"vw":27.11873},{"c":27.295,"h":27.295,"l":27.23,"n":42,"o":27.23,"t":"2026-10-22T16:15:00Z","v":3220,"vw":27.287397},{"c":27.37,"h":27.46,"l":27.27,"n":117,"o":27.295,"t":"2026-10-22T16:30:00Z","v":6302,"vw":27.34297},{"c":27.47,"h":27.47,"l":27.33,"n":103,"o":27.36,"t":"2026-10-22T16:45:00Z","v":4115,"vw":27.363256},{"c":27.34,"h":27.49,"l":27.34,"n":119,"o":27.45,"t":"2026-10-22T17:00:00Z","v":6466,"vw":27.426908},{"c":27.355,"h":27.37,"l":27.325,"n":106,"o":27.34,"t":"2026-10-22T17:15:00Z","v":5151,"vw":27.348219},{"c":27.28,"h":27.34,"l":27.23,"n":132,"o":27.34,"t":"2026-10-22T17:30:00Z","v":6797,"vw":27.294548},{"c":27.28,"h":27.305,"l":27.25,"n":83,"o":27.27,"t":"2026-10-22T17:45:00Z","v":3872,"vw":27.259025},{"c":27.32,"h":27.32,"l":27.27,"n":61,"o":27.3,"t":"2026-10-22T18:00:00Z","v":1899,"vw":27.3025},{"c":27.275,"h":27.33,"l":27.275,"n":52,"o":27.325,"t":"2026-10-22T18:15:00Z","v":1676,"vw":27.306667},{"c":27.3,"h":27.3,"l":27.26,"n":102,"o":27.29,"t":"2026-10-22T18:30:00Z","v":4697,"vw":27.274961},{"c":27.255,"h":27.29,"l":27.255,"n":133,"o":27.29,"t":"2026-10-22T18:45:00Z","v":6699,"vw":27.267393},{"c":27.28,"h":27.32,"l":27.26,"n":79,"o":27.28,"t":"2026-10-22T19:00:00Z","v":3636,"vw":27.285445},{"c":27.25,"h":27.29,"l":27.18,"n":121,"o":27.265,"t":"2026-10-22T19:15:00Z","v":6123,"vw":27.216807},{"c":27.27,"h":27.27,"l":27.22,"n":54,"o":27.23,"t":"2026-10-22T19:30:00Z","v":1832,"vw":27.235555},{"c":27.33,"h":27.35,"l":27.275,"n":584,"o":27.29,"t":"2026-10-22T19:45:00Z","v":16588,"vw":27.31612},{"c":27.34,"h":27.34,"l":27.34,"n":25,"o":27.34,"t":"2026-10-22T20:00:00Z","v":20534,"vw":27.34},{"c":27.27,"h":27.51,"l":27.16,"n":119,"o":27.16,"t":"2026-10-23T13:30:00Z","v":7344,"vw":27.321012},{"c":27.55,"h":27.57,"l":27.28,"n":14,"o":27.28,"t":"2026-10-23T13:45:00Z","v":869,"vw":27.455112},{"c":27.11,"h":27.11,"l":27.11,"n":8,"o":27.11,"t":"2026-10-23T14:00:00Z","v":171,"vw":27.11},{"c":27.14,"h":27.16,"l":27.07,"n":94,"o":27.14,"t":"2026-10-23T14:15:00Z","v":3352,"vw":27.137686},{"c":27.08,"h":27.22,"l":27.08,"n":109,"o":27.15,"t":"2026-10-23T14:30:00Z","v":4771,"vw":27.140468},{"c":27.25,"h":27.25,"l":27.22,"n":30,"o":27.22,"t":"2026-10-23T14:45:00Z","v":1119,"vw":27.242},{"c":27.48,"h":27.49,"l":27.235,"n":55,"o":27.235,"t":"2026-10-23T15:15:00Z","v":2274,"vw":27.372607},{"c":27.475,"h":27.475,"l":27.4,"n":103,"o":27.43,"t":"2026-10-23T15:30:00Z","v":4584,"vw":27.429336},{"c":27.425,"h":27.505,"l":27.425,"n":114,"o":27.455,"t":"2026-10-23T15:45:00Z","v":3886,"vw":27.468606},{"c":27.43,"h":27.43,"l":27.375,"n":75,"o":27.38,"t":"2026-10-23T16:00:00Z","v":2821,"vw":27.404745},{"c":27.35,"h":27.44,"l":27.34,"n":76,"o":27.4,"t":"2026-10-23T16:15:00Z","v":3987,"vw":27.371353},{"c":27.365,"h":27.365,"l":27.29,"n":121,"o":27.35,"t":"2026-10-23T16:30:00Z","v":5263,"vw":27.330348},{"c":27.3303,"h":27.38,"l":27.33,"n":138,"o":27.365,"t":"2026-10-23T16:45:00Z","v":6054,"vw":27.35987},{"c":27.27,"h":27.33,"l":27.26,"n":103,"o":27.33,"t":"2026-10-23T17:00:00Z","v":3169,"vw":27.28325},{"c":27.31,"h":27.32,"l":27.29,"n":73,"o":27.29,"t":"2026-10-23T17:15:00Z","v":3506,"vw":27.309767},{"c":27.28,"h":27.31,"l":27.28,"n":114,"o":27.29,"t":"2026-10-23T17:30:00Z","v":4517,"vw":27.294231},{"c":27.26,"h":27.3,"l":27.26,"n":29,"o":27.3,"t":"2026-10-23T17:45:00Z","v":1266,"vw":27.27},{"c":27.25,"h":27.265,"l":27.24,"n":33,"o":27.265,"t":"2026-10-23T18:00:00Z","v":1317,"vw":27.25022},{"c":27.21,"h":27.28,"l":27.21,"n":39,"o":27.28,"t":"2026-10-23T18:15:00Z","v":1752,"vw":27.24676},{"c":27.22,"h":27.23,"l":27.21,"n":51,"o":27.22,"t":"2026-10-23T18:30:00Z","v":1154,"vw":27.217701},{"c":27.11,"h":27.22,"l":27.11,"n":65,"o":27.22,"t":"2026-10-23T18:45:00Z","v":2146,"vw":27.137895},{"c":27.17,"h":27.215,"l":27.11,"n":43,"o":27.12,"t":"2026-10-23T19:00:00Z","v":1902,"vw":27.133326},{"c":27.21,"h":27.21,"l":27.13,"n":79,"o":27.2,"t":"2026-10-23T19:15:00Z","v":2189,"vw":27.158384},{"c":27.23,"h":27.23,"l":27.145,"n":266,"o":27.18,"t":"2026-10-23T19:30:00Z","v":8062,"vw":27.183821},{"c":27.1,"h":27.275,"l":27.08,"n":866,"o":27.235,"t":"2026-10-23T19:45:00Z","v":40457,"vw":27.152531},{"c":27.11,"h":27.11,"l":27.11,"n":25,"o":27.11,"t":"2026-10-23T20:00:00Z","v":26996,"vw":27.11}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.78396659797183,"strike":36.820668040563405,"iv":1.0850170796213046,"gamma":0.03478209055828288,"theta":-0.04096019845108293,"vega":0.020716575911986848,"rho":0.0034506204795148685,"breakevenPct":38.71130445789462},{"delta":0.25,"premium":1.049514742413979,"strike":34.44598494471753,"iv":1.042461629150769,"gamma":0.03992314859113001,"theta":-0.04467311765527158,"vega":0.02318401063611921,"rho":0.00426773784658393,"breakevenPct":30.931389476693127},{"delta":0.3,"premium":1.408858813696254,"strike":33.305210115249984,"iv":1.0782277602914296,"gamma":0.04118473945771859,"theta":-0.04969402812740029,"vega":0.024794514806810233,"rho":0.0050211068958829425,"breakevenPct":28.048944776636823},{"delta":0.35,"premium":1.7682028849785292,"strike":32.164435285782446,"iv":1.1139938914320904,"gamma":0.04244633032430716,"theta":-0.054714938599529,"vega":0.026405018977501256,"rho":0.005774475945181955,"breakevenPct":25.16650007658052},{"delta":0.4,"premium":2.1275469562608045,"strike":31.023660456314907,"iv":1.1497600225727511,"gamma":0.043707921190895734,"theta":-0.059735849071657715,"vega":0.028015523148192282,"rho":0.006527844994480968,"breakevenPct":22.284055376524208},{"delta":0.45,"premium":2.460096116994112,"strike":29.90821711823535,"iv":1.17116062355563,"gamma":0.045404642843141475,"theta":-0.06359622818655157,"vega":0.029371463912812062,"rho":0.007300188019289699,"breakevenPct":19.39621259767416},{"delta":0.5,"premium":2.5584392650826158,"strike":29.01418849924895,"iv":1.0669965755491402,"gamma":0.05090470789903556,"theta":-0.05731276221450211,"vega":0.02850234480301023,"rho":0.008238376686315833,"breakevenPct":16.46118688429202},{"delta":0.55,"premium":2.65678241317112,"strike":28.120159880262545,"iv":0.96283252754265,"gamma":0.05640477295492965,"theta":-0.051029296242452636,"vega":0.027633225693208398,"rho":0.009176565353341968,"breakevenPct":13.526161170909873},{"delta":0.6,"premium":2.755125561259624,"strike":27.226131261276144,"iv":0.8586684795361601,"gamma":0.06190483801082373,"theta":-0.04474583027040317,"vega":0.026764106583406565,"rho":0.0101147540203681,"breakevenPct":10.591135457527734},{"delta":0.65,"premium":2.8534687093481286,"strike":26.33210264228974,"iv":0.7545044315296701,"gamma":0.06740490306671781,"theta":-0.0384623642983537,"vega":0.02589498747360473,"rho":0.011052942687394235,"breakevenPct":7.65610974414559},{"delta":0.7,"premium":2.951811857436633,"strike":25.438074023303336,"iv":0.6503403835231804,"gamma":0.0729049681226119,"theta":-0.03217889832630425,"vega":0.0250258683638029,"rho":0.011991131354420367,"breakevenPct":4.721084030763452},{"delta":0.75,"premium":3.816896984924622,"strike":24.199120603015075,"iv":0.7144344221105526,"gamma":0.06390716080402012,"theta":-0.03191909547738693,"vega":0.023254522613065327,"rho":0.012371273000448069,"breakevenPct":3.3420051196595324},{"delta":0.8,"premium":5.418655778894474,"strike":22.628768844221106,"iv":0.9401881909547739,"gamma":0.040980025125628136,"theta":-0.03744673366834171,"vega":0.020616331658291458,"rho":0.01221525182237924,"breakevenPct":3.457855489175873},{"delta":0.85,"premium":7.079999999999998,"strike":20.800000000000004,"iv":1.0929999999999997,"gamma":0.029240000000000016,"theta":-0.035792000000000004,"vega":0.017068000000000007,"rho":0.012000858857738802,"breakevenPct":2.840280339358176},{"delta":0.9,"premium":10.31698677257156,"strike":17.43164615043718,"iv":1.4839488460454444,"gamma":0.01729410802400651,"theta":-0.03498812773136786,"vega":0.012854990478771446,"rho":0.010622778873676806,"breakevenPct":2.35570978608906}],"put":[{"delta":0.15,"premium":0.49859364606537815,"strike":22.590856353167133,"iv":0.7300454244532458,"gamma":0.0424509933570082,"theta":-0.022518129457185967,"vega":0.01720873942057421,"rho":-0.0035419675220576576,"breakevenPct":18.508805949458665},{"delta":0.2,"premium":1.019762546684116,"strike":23.234274748992735,"iv":0.8583192844506022,"gamma":0.04192301672950778,"theta":-0.03206503165770894,"vega":0.019885993142472465,"rho":-0.004964376291119793,"breakevenPct":18.057867199156693},{"delta":0.25,"premium":1.5409314473028537,"strike":23.877693144818338,"iv":0.9865931444479586,"gamma":0.04139504010200736,"theta":-0.0416119338582319,"vega":0.022563246864370723,"rho":-0.006386785060181928,"breakevenPct":17.60692844885472},{"delta":0.3,"premium":2.062100347921591,"strike":24.52111154064394,"iv":1.114867004445315,"gamma":0.04086706347450694,"theta":-0.05115883605875486,"vega":0.025240500586268977,"rho":-0.007809193829244062,"breakevenPct":17.155989698552748}]},"raw":{"call":[{"delta":0.2,"premium":0.78396659797183,"strike":36.820668040563405,"iv":1.0850170796213046,"gamma":0.03478209055828288,"theta":-0.04096019845108293,"vega":0.020716575911986848,"rho":0.0034506204795148685,"breakevenPct":38.71130445789462},{"delta":0.25,"premium":1.049514742413979,"strike":34.44598494471753,"iv":1.042461629150769,"gamma":0.03992314859113001,"theta":-0.04467311765527158,"vega":0.02318401063611921,"rho":0.00426773784658393,"breakevenPct":30.931389476693127},{"delta":0.3,"premium":1.408858813696254,"strike":33.305210115249984,"iv":1.0782277602914296,"gamma":0.04118473945771859,"theta":-0.04969402812740029,"vega":0.024794514806810233,"rho":0.0050211068958829425,"breakevenPct":28.048944776636823},{"delta":0.35,"premium":1.7682028849785292,"strike":32.164435285782446,"iv":1.1139938914320904,"gamma":0.04244633032430716,"theta":-0.054714938599529,"vega":0.026405018977501256,"rho":0.005774475945181955,"breakevenPct":25.16650007658052},{"delta":0.4,"premium":2.1275469562608045,"strike":31.023660456314907,"iv":1.1497600225727511,"gamma":0.043707921190895734,"theta":-0.059735849071657715,"vega":0.028015523148192282,"rho":0.006527844994480968,"breakevenPct":22.284055376524208},{"delta":0.45,"premium":2.460096116994112,"strike":29.90821711823535,"iv":1.17116062355563,"gamma":0.045404642843141475,"theta":-0.06359622818655157,"vega":0.029371463912812062,"rho":0.007300188019289699,"breakevenPct":19.39621259767416},{"delta":0.5,"premium":2.5584392650826158,"strike":29.01418849924895,"iv":1.0669965755491402,"gamma":0.05090470789903556,"theta":-0.05731276221450211,"vega":0.02850234480301023,"rho":0.008238376686315833,"breakevenPct":16.46118688429202},{"delta":0.55,"premium":2.65678241317112,"strike":28.120159880262545,"iv":0.96283252754265,"gamma":0.05640477295492965,"theta":-0.051029296242452636,"vega":0.027633225693208398,"rho":0.009176565353341968,"breakevenPct":13.526161170909873},{"delta":0.6,"premium":2.755125561259624,"strike":27.226131261276144,"iv":0.8586684795361601,"gamma":0.06190483801082373,"theta":-0.04474583027040317,"vega":0.026764106583406565,"rho":0.0101147540203681,"breakevenPct":10.591135457527734},{"delta":0.65,"premium":2.8534687093481286,"strike":26.33210264228974,"iv":0.7545044315296701,"gamma":0.06740490306671781,"theta":-0.0384623642983537,"vega":0.02589498747360473,"rho":0.011052942687394235,"breakevenPct":7.65610974414559},{"delta":0.7,"premium":2.951811857436633,"strike":25.438074023303336,"iv":0.6503403835231804,"gamma":0.0729049681226119,"theta":-0.03217889832630425,"vega":0.0250258683638029,"rho":0.011991131354420367,"breakevenPct":4.721084030763452},{"delta":0.75,"premium":3.816896984924622,"strike":24.199120603015075,"iv":0.7144344221105526,"gamma":0.06390716080402012,"theta":-0.03191909547738693,"vega":0.023254522613065327,"rho":0.012371273000448069,"breakevenPct":3.3420051196595324},{"delta":0.8,"premium":5.418655778894474,"strike":22.628768844221106,"iv":0.9401881909547739,"gamma":0.040980025125628136,"theta":-0.03744673366834171,"vega":0.020616331658291458,"rho":0.01221525182237924,"breakevenPct":3.457855489175873},{"delta":0.85,"premium":7.079999999999998,"strike":20.800000000000004,"iv":1.0929999999999997,"gamma":0.029240000000000016,"theta":-0.035792000000000004,"vega":0.017068000000000007,"rho":0.012000858857738802,"breakevenPct":2.840280339358176},{"delta":0.9,"premium":10.31698677257156,"strike":17.43164615043718,"iv":1.4839488460454444,"gamma":0.01729410802400651,"theta":-0.03498812773136786,"vega":0.012854990478771446,"rho":0.010622778873676806,"breakevenPct":2.35570978608906}],"put":[{"delta":0.15,"premium":0.49859364606537815,"strike":22.590856353167133,"iv":0.7300454244532458,"gamma":0.0424509933570082,"theta":-0.022518129457185967,"vega":0.01720873942057421,"rho":-0.0035419675220576576,"breakevenPct":18.508805949458665},{"delta":0.2,"premium":1.019762546684116,"strike":23.234274748992735,"iv":0.8583192844506022,"gamma":0.04192301672950778,"theta":-0.03206503165770894,"vega":0.019885993142472465,"rho":-0.004964376291119793,"breakevenPct":18.057867199156693},{"delta":0.25,"premium":1.5409314473028537,"strike":23.877693144818338,"iv":0.9865931444479586,"gamma":0.04139504010200736,"theta":-0.0416119338582319,"vega":0.022563246864370723,"rho":-0.006386785060181928,"breakevenPct":17.60692844885472},{"delta":0.3,"premium":2.062100347921591,"strike":24.52111154064394,"iv":1.114867004445315,"gamma":0.04086706347450694,"theta":-0.05115883605875486,"vega":0.025240500586268977,"rho":-0.007809193829244062,"breakevenPct":17.155989698552748}]}},"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"}}