{"symbol":"CAIE","url":"https://intraalpha.com/companies/CAIE","capturedAt":"2026-10-23T00:22:03.506Z","state":"partial","quote":{"symbol":"CAIE","last_price":26.44,"prev_close":26.59,"regular_close":26.44,"change":-0.15,"change_pct":-0.5641,"regular_change":-0.15,"regular_change_pct":-0.5641,"extended_change":0,"extended_change_pct":0,"bid":26.3,"ask":26.45,"bid_size":200,"ask_size":11200,"volume":952179,"vwap":26.380144,"open":26.49,"high":26.5,"low":26.31,"close":26.44,"trade_count":3336,"last_trade_at":"2026-10-23T00:00:00.019400819Z","last_quote_at":"2026-10-22T23:56:08.217004752Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:22:00.395137455-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.408Z","bars":[{"c":26.79,"h":26.85,"l":26.754,"n":25,"o":26.85,"t":"2026-10-16T13:30:00Z","v":17841,"vw":26.830819},{"c":26.74,"h":26.77,"l":26.74,"n":81,"o":26.76,"t":"2026-10-16T13:35:00Z","v":6407,"vw":26.751627},{"c":26.72,"h":26.72,"l":26.72,"n":25,"o":26.72,"t":"2026-10-16T13:40:00Z","v":2234,"vw":26.72},{"c":26.71,"h":26.73,"l":26.71,"n":42,"o":26.73,"t":"2026-10-16T13:45:00Z","v":5485,"vw":26.723284},{"c":26.69,"h":26.73,"l":26.69,"n":89,"o":26.73,"t":"2026-10-16T13:50:00Z","v":9859,"vw":26.698502},{"c":26.6899,"h":26.7,"l":26.68,"n":22,"o":26.7,"t":"2026-10-16T13:55:00Z","v":2219,"vw":26.69099},{"c":26.69,"h":26.7,"l":26.68,"n":29,"o":26.68,"t":"2026-10-16T14:00:00Z","v":1699,"vw":26.696429},{"c":26.675,"h":26.685,"l":26.67,"n":24,"o":26.685,"t":"2026-10-16T14:05:00Z","v":2866,"vw":26.674216},{"c":26.68,"h":26.69,"l":26.656,"n":56,"o":26.66,"t":"2026-10-16T14:10:00Z","v":15336,"vw":26.668094},{"c":26.68,"h":26.6899,"l":26.68,"n":23,"o":26.68,"t":"2026-10-16T14:15:00Z","v":5646,"vw":26.683112},{"c":26.685,"h":26.69,"l":26.6701,"n":9,"o":26.685,"t":"2026-10-16T14:20:00Z","v":3155,"vw":26.675624},{"c":26.66,"h":26.69,"l":26.655,"n":23,"o":26.69,"t":"2026-10-16T14:25:00Z","v":8532,"vw":26.668302},{"c":26.6562,"h":26.6562,"l":26.6562,"n":6,"o":26.6562,"t":"2026-10-16T14:30:00Z","v":676,"vw":26.6562},{"c":26.7,"h":26.7,"l":26.69,"n":11,"o":26.69,"t":"2026-10-16T14:35:00Z","v":704,"vw":26.691667},{"c":26.7,"h":26.7,"l":26.69,"n":13,"o":26.7,"t":"2026-10-16T14:40:00Z","v":2906,"vw":26.699603},{"c":26.71,"h":26.715,"l":26.7,"n":9,"o":26.7,"t":"2026-10-16T14:45:00Z","v":5292,"vw":26.709411},{"c":26.69,"h":26.7358,"l":26.69,"n":25,"o":26.73,"t":"2026-10-16T14:50:00Z","v":7981,"vw":26.710007},{"c":26.68,"h":26.69,"l":26.68,"n":28,"o":26.69,"t":"2026-10-16T14:55:00Z","v":3680,"vw":26.685833},{"c":26.674,"h":26.685,"l":26.67,"n":9,"o":26.685,"t":"2026-10-16T15:00:00Z","v":2548,"vw":26.67532},{"c":26.63,"h":26.67,"l":26.63,"n":92,"o":26.67,"t":"2026-10-16T15:05:00Z","v":24440,"vw":26.645492},{"c":26.631,"h":26.635,"l":26.62,"n":16,"o":26.625,"t":"2026-10-16T15:10:00Z","v":1919,"vw":26.629121},{"c":26.62,"h":26.635,"l":26.62,"n":25,"o":26.635,"t":"2026-10-16T15:15:00Z","v":2831,"vw":26.622549},{"c":26.59,"h":26.635,"l":26.585,"n":42,"o":26.63,"t":"2026-10-16T15:20:00Z","v":9233,"vw":26.615658},{"c":26.59,"h":26.6,"l":26.59,"n":49,"o":26.595,"t":"2026-10-16T15:25:00Z","v":13332,"vw":26.592303},{"c":26.6,"h":26.605,"l":26.585,"n":40,"o":26.585,"t":"2026-10-16T15:30:00Z","v":15001,"vw":26.596934},{"c":26.615,"h":26.615,"l":26.605,"n":5,"o":26.605,"t":"2026-10-16T15:35:00Z","v":5393,"vw":26.605188},{"c":26.59,"h":26.61,"l":26.59,"n":20,"o":26.61,"t":"2026-10-16T15:40:00Z","v":3638,"vw":26.603756},{"c":26.6,"h":26.6,"l":26.59,"n":8,"o":26.59,"t":"2026-10-16T15:45:00Z","v":791,"vw":26.592737},{"c":26.57,"h":26.59,"l":26.57,"n":22,"o":26.585,"t":"2026-10-16T15:50:00Z","v":2643,"vw":26.578968},{"c":26.54,"h":26.55,"l":26.54,"n":24,"o":26.55,"t":"2026-10-16T15:55:00Z","v":7930,"vw":26.54546},{"c":26.51,"h":26.53,"l":26.505,"n":29,"o":26.53,"t":"2026-10-16T16:00:00Z","v":7801,"vw":26.508069},{"c":26.525,"h":26.53,"l":26.52,"n":91,"o":26.52,"t":"2026-10-16T16:05:00Z","v":18367,"vw":26.528011},{"c":26.54,"h":26.54,"l":26.52,"n":104,"o":26.52,"t":"2026-10-16T16:10:00Z","v":15088,"vw":26.52579},{"c":26.525,"h":26.555,"l":26.525,"n":65,"o":26.55,"t":"2026-10-16T16:15:00Z","v":5780,"vw":26.547256},{"c":26.5499,"h":26.55,"l":26.5397,"n":11,"o":26.5397,"t":"2026-10-16T16:20:00Z","v":3948,"vw":26.546624},{"c":26.505,"h":26.54,"l":26.5039,"n":88,"o":26.54,"t":"2026-10-16T16:30:00Z","v":18606,"vw":26.525339},{"c":26.505,"h":26.505,"l":26.495,"n":70,"o":26.505,"t":"2026-10-16T16:35:00Z","v":6589,"vw":26.502032},{"c":26.485,"h":26.5,"l":26.485,"n":36,"o":26.5,"t":"2026-10-16T16:40:00Z","v":6165,"vw":26.497831},{"c":26.47,"h":26.49,"l":26.47,"n":37,"o":26.49,"t":"2026-10-16T16:45:00Z","v":9929,"vw":26.487781},{"c":26.47,"h":26.4715,"l":26.46,"n":46,"o":26.47,"t":"2026-10-16T16:50:00Z","v":31503,"vw":26.469773},{"c":26.48,"h":26.48,"l":26.465,"n":37,"o":26.47,"t":"2026-10-16T16:55:00Z","v":3308,"vw":26.475167},{"c":26.43,"h":26.48,"l":26.43,"n":49,"o":26.48,"t":"2026-10-16T17:00:00Z","v":13612,"vw":26.455834},{"c":26.385,"h":26.42,"l":26.385,"n":35,"o":26.42,"t":"2026-10-16T17:05:00Z","v":19611,"vw":26.401545},{"c":26.3627,"h":26.38,"l":26.3627,"n":30,"o":26.38,"t":"2026-10-16T17:10:00Z","v":5060,"vw":26.369482},{"c":26.335,"h":26.35,"l":26.335,"n":17,"o":26.35,"t":"2026-10-16T17:15:00Z","v":1519,"vw":26.34561},{"c":26.325,"h":26.33,"l":26.325,"n":34,"o":26.33,"t":"2026-10-16T17:20:00Z","v":8408,"vw":26.328735},{"c":26.35,"h":26.35,"l":26.33,"n":43,"o":26.34,"t":"2026-10-16T17:25:00Z","v":5871,"vw":26.336772},{"c":26.3599,"h":26.3599,"l":26.35,"n":18,"o":26.35,"t":"2026-10-16T17:30:00Z","v":3081,"vw":26.353963},{"c":26.355,"h":26.365,"l":26.355,"n":33,"o":26.365,"t":"2026-10-16T17:35:00Z","v":10290,"vw":26.359003},{"c":26.39,"h":26.39,"l":26.355,"n":24,"o":26.355,"t":"2026-10-16T17:40:00Z","v":7301,"vw":26.364157},{"c":26.39,"h":26.4,"l":26.385,"n":20,"o":26.39,"t":"2026-10-16T17:45:00Z","v":2788,"vw":26.39385},{"c":26.38,"h":26.38,"l":26.38,"n":27,"o":26.38,"t":"2026-10-16T17:50:00Z","v":7919,"vw":26.38},{"c":26.355,"h":26.36,"l":26.35,"n":40,"o":26.36,"t":"2026-10-16T17:55:00Z","v":4886,"vw":26.353583},{"c":26.31,"h":26.35,"l":26.31,"n":87,"o":26.35,"t":"2026-10-16T18:00:00Z","v":29634,"vw":26.329914},{"c":26.33,"h":26.33,"l":26.315,"n":32,"o":26.32,"t":"2026-10-16T18:05:00Z","v":5957,"vw":26.327838},{"c":26.315,"h":26.33,"l":26.31,"n":60,"o":26.33,"t":"2026-10-16T18:10:00Z","v":22800,"vw":26.327893},{"c":26.3,"h":26.325,"l":26.3,"n":35,"o":26.3201,"t":"2026-10-16T18:15:00Z","v":4140,"vw":26.317289},{"c":26.29,"h":26.29,"l":26.28,"n":19,"o":26.29,"t":"2026-10-16T18:20:00Z","v":6007,"vw":26.28175},{"c":26.29,"h":26.29,"l":26.28,"n":11,"o":26.2801,"t":"2026-10-16T18:25:00Z","v":1659,"vw":26.283124},{"c":26.31,"h":26.31,"l":26.275,"n":75,"o":26.28,"t":"2026-10-16T18:30:00Z","v":26077,"vw":26.286977},{"c":26.295,"h":26.305,"l":26.285,"n":50,"o":26.305,"t":"2026-10-16T18:35:00Z","v":13769,"vw":26.290585},{"c":26.28,"h":26.305,"l":26.27,"n":102,"o":26.3,"t":"2026-10-16T18:40:00Z","v":24414,"vw":26.286625},{"c":26.28,"h":26.29,"l":26.28,"n":12,"o":26.29,"t":"2026-10-16T18:45:00Z","v":7593,"vw":26.282213},{"c":26.275,"h":26.28,"l":26.27,"n":18,"o":26.28,"t":"2026-10-16T18:50:00Z","v":2115,"vw":26.277729},{"c":26.2599,"h":26.27,"l":26.255,"n":96,"o":26.27,"t":"2026-10-16T18:55:00Z","v":24363,"vw":26.260663},{"c":26.2599,"h":26.2736,"l":26.255,"n":37,"o":26.26,"t":"2026-10-16T19:00:00Z","v":6764,"vw":26.262642},{"c":26.24,"h":26.26,"l":26.23,"n":110,"o":26.259,"t":"2026-10-16T19:05:00Z","v":28300,"vw":26.247009},{"c":26.2899,"h":26.29,"l":26.245,"n":55,"o":26.245,"t":"2026-10-16T19:10:00Z","v":10078,"vw":26.279173},{"c":26.2799,"h":26.306,"l":26.27,"n":46,"o":26.305,"t":"2026-10-16T19:15:00Z","v":6838,"vw":26.290313},{"c":26.325,"h":26.325,"l":26.285,"n":130,"o":26.285,"t":"2026-10-16T19:20:00Z","v":41655,"vw":26.30411},{"c":26.325,"h":26.325,"l":26.31,"n":58,"o":26.32,"t":"2026-10-16T19:25:00Z","v":21401,"vw":26.319204},{"c":26.305,"h":26.34,"l":26.3,"n":47,"o":26.34,"t":"2026-10-16T19:30:00Z","v":6208,"vw":26.317585},{"c":26.295,"h":26.325,"l":26.2905,"n":28,"o":26.325,"t":"2026-10-16T19:35:00Z","v":37838,"vw":26.293331},{"c":26.29,"h":26.305,"l":26.29,"n":88,"o":26.3,"t":"2026-10-16T19:40:00Z","v":25030,"vw":26.296228},{"c":26.31,"h":26.32,"l":26.295,"n":48,"o":26.295,"t":"2026-10-16T19:45:00Z","v":9005,"vw":26.304583},{"c":26.33,"h":26.335,"l":26.32,"n":27,"o":26.325,"t":"2026-10-16T19:50:00Z","v":2546,"vw":26.327625},{"c":26.35,"h":26.35,"l":26.33,"n":101,"o":26.33,"t":"2026-10-16T19:55:00Z","v":12942,"vw":26.341189},{"c":26.34,"h":26.34,"l":26.34,"n":4,"o":26.34,"t":"2026-10-16T20:00:00Z","v":249,"vw":26.34},{"c":26.48,"h":26.5,"l":26.45,"n":30,"o":26.5,"t":"2026-10-19T13:30:00Z","v":5854,"vw":26.476935},{"c":26.44,"h":26.47,"l":26.435,"n":74,"o":26.47,"t":"2026-10-19T13:35:00Z","v":5337,"vw":26.441306},{"c":26.43,"h":26.44,"l":26.43,"n":31,"o":26.44,"t":"2026-10-19T13:40:00Z","v":2300,"vw":26.437761},{"c":26.43,"h":26.44,"l":26.43,"n":62,"o":26.4365,"t":"2026-10-19T13:45:00Z","v":1537,"vw":26.433213},{"c":26.43,"h":26.43,"l":26.43,"n":31,"o":26.43,"t":"2026-10-19T13:50:00Z","v":1018,"vw":26.43},{"c":26.42,"h":26.425,"l":26.42,"n":82,"o":26.425,"t":"2026-10-19T13:55:00Z","v":1575,"vw":26.421391},{"c":26.41,"h":26.41,"l":26.41,"n":24,"o":26.41,"t":"2026-10-19T14:00:00Z","v":4601,"vw":26.41},{"c":26.425,"h":26.425,"l":26.42,"n":108,"o":26.42,"t":"2026-10-19T14:05:00Z","v":2510,"vw":26.420961},{"c":26.47,"h":26.47,"l":26.42,"n":212,"o":26.43,"t":"2026-10-19T14:10:00Z","v":16516,"vw":26.444833},{"c":26.48,"h":26.49,"l":26.475,"n":161,"o":26.48,"t":"2026-10-19T14:15:00Z","v":3282,"vw":26.483654},{"c":26.48,"h":26.48,"l":26.47,"n":191,"o":26.48,"t":"2026-10-19T14:20:00Z","v":4452,"vw":26.472656},{"c":26.47,"h":26.48,"l":26.47,"n":108,"o":26.48,"t":"2026-10-19T14:25:00Z","v":21490,"vw":26.479737},{"c":26.42,"h":26.475,"l":26.42,"n":60,"o":26.47,"t":"2026-10-19T14:30:00Z","v":13507,"vw":26.439819},{"c":26.425,"h":26.44,"l":26.425,"n":25,"o":26.43,"t":"2026-10-19T14:35:00Z","v":2175,"vw":26.433512},{"c":26.435,"h":26.445,"l":26.4299,"n":163,"o":26.435,"t":"2026-10-19T14:40:00Z","v":10442,"vw":26.43257},{"c":26.45,"h":26.465,"l":26.45,"n":143,"o":26.46,"t":"2026-10-19T14:45:00Z","v":5489,"vw":26.461642},{"c":26.455,"h":26.458,"l":26.44,"n":88,"o":26.44,"t":"2026-10-19T14:50:00Z","v":1475,"vw":26.44636},{"c":26.465,"h":26.47,"l":26.4601,"n":196,"o":26.47,"t":"2026-10-19T14:55:00Z","v":12045,"vw":26.464233},{"c":26.48,"h":26.485,"l":26.4624,"n":186,"o":26.47,"t":"2026-10-19T15:00:00Z","v":22518,"vw":26.475535},{"c":26.49,"h":26.5,"l":26.48,"n":172,"o":26.48,"t":"2026-10-19T15:05:00Z","v":10287,"vw":26.488269},{"c":26.49,"h":26.49,"l":26.485,"n":66,"o":26.485,"t":"2026-10-19T15:10:00Z","v":1528,"vw":26.485833},{"c":26.4999,"h":26.5075,"l":26.49,"n":126,"o":26.49,"t":"2026-10-19T15:15:00Z","v":6264,"vw":26.498754},{"c":26.5,"h":26.5,"l":26.5,"n":100,"o":26.5,"t":"2026-10-19T15:20:00Z","v":801,"vw":26.5},{"c":26.52,"h":26.52,"l":26.52,"n":35,"o":26.52,"t":"2026-10-19T15:25:00Z","v":457,"vw":26.52},{"c":26.51,"h":26.51,"l":26.51,"n":65,"o":26.51,"t":"2026-10-19T15:30:00Z","v":507,"vw":26.51},{"c":26.53,"h":26.53,"l":26.52,"n":100,"o":26.52,"t":"2026-10-19T15:35:00Z","v":2980,"vw":26.529325},{"c":26.525,"h":26.525,"l":26.52,"n":69,"o":26.52,"t":"2026-10-19T15:40:00Z","v":1065,"vw":26.523682},{"c":26.51,"h":26.52,"l":26.51,"n":207,"o":26.515,"t":"2026-10-19T15:45:00Z","v":13587,"vw":26.515224},{"c":26.52,"h":26.52,"l":26.515,"n":99,"o":26.515,"t":"2026-10-19T15:50:00Z","v":2328,"vw":26.515279},{"c":26.5,"h":26.515,"l":26.5,"n":155,"o":26.51,"t":"2026-10-19T15:55:00Z","v":6374,"vw":26.504537},{"c":26.4626,"h":26.47,"l":26.45,"n":119,"o":26.47,"t":"2026-10-19T16:00:00Z","v":10270,"vw":26.458381},{"c":26.46,"h":26.46,"l":26.45,"n":88,"o":26.455,"t":"2026-10-19T16:05:00Z","v":4784,"vw":26.452164},{"c":26.4776,"h":26.48,"l":26.46,"n":136,"o":26.46,"t":"2026-10-19T16:10:00Z","v":3786,"vw":26.471349},{"c":26.47,"h":26.485,"l":26.47,"n":66,"o":26.48,"t":"2026-10-19T16:15:00Z","v":2240,"vw":26.483405},{"c":26.46,"h":26.47,"l":26.46,"n":116,"o":26.47,"t":"2026-10-19T16:20:00Z","v":7686,"vw":26.468991},{"c":26.46,"h":26.46,"l":26.46,"n":100,"o":26.46,"t":"2026-10-19T16:25:00Z","v":2335,"vw":26.46},{"c":26.45,"h":26.46,"l":26.445,"n":89,"o":26.445,"t":"2026-10-19T16:30:00Z","v":1258,"vw":26.448012},{"c":26.45,"h":26.45,"l":26.45,"n":30,"o":26.45,"t":"2026-10-19T16:35:00Z","v":1741,"vw":26.45},{"c":26.46,"h":26.46,"l":26.45,"n":96,"o":26.45,"t":"2026-10-19T16:40:00Z","v":1328,"vw":26.453995},{"c":26.44,"h":26.45,"l":26.44,"n":121,"o":26.45,"t":"2026-10-19T16:45:00Z","v":3552,"vw":26.444056},{"c":26.44,"h":26.445,"l":26.44,"n":51,"o":26.4402,"t":"2026-10-19T16:50:00Z","v":1535,"vw":26.442738},{"c":26.435,"h":26.445,"l":26.435,"n":67,"o":26.435,"t":"2026-10-19T16:55:00Z","v":12940,"vw":26.435573},{"c":26.44,"h":26.4401,"l":26.44,"n":22,"o":26.44,"t":"2026-10-19T17:00:00Z","v":1684,"vw":26.440011},{"c":26.43,"h":26.43,"l":26.43,"n":22,"o":26.43,"t":"2026-10-19T17:05:00Z","v":225,"vw":26.43},{"c":26.44,"h":26.44,"l":26.425,"n":88,"o":26.425,"t":"2026-10-19T17:10:00Z","v":3593,"vw":26.432443},{"c":26.435,"h":26.45,"l":26.435,"n":110,"o":26.44,"t":"2026-10-19T17:15:00Z","v":7196,"vw":26.440923},{"c":26.425,"h":26.43,"l":26.425,"n":105,"o":26.43,"t":"2026-10-19T17:20:00Z","v":3771,"vw":26.429042},{"c":26.44,"h":26.45,"l":26.4271,"n":131,"o":26.43,"t":"2026-10-19T17:25:00Z","v":77659,"vw":26.448615},{"c":26.44,"h":26.44,"l":26.435,"n":149,"o":26.44,"t":"2026-10-19T17:30:00Z","v":93150,"vw":26.439785},{"c":26.4423,"h":26.445,"l":26.435,"n":136,"o":26.435,"t":"2026-10-19T17:35:00Z","v":4516,"vw":26.439417},{"c":26.45,"h":26.455,"l":26.445,"n":170,"o":26.445,"t":"2026-10-19T17:40:00Z","v":11097,"vw":26.449764},{"c":26.435,"h":26.44,"l":26.43,"n":162,"o":26.44,"t":"2026-10-19T17:45:00Z","v":3834,"vw":26.43812},{"c":26.435,"h":26.44,"l":26.43,"n":88,"o":26.43,"t":"2026-10-19T17:50:00Z","v":5765,"vw":26.43656},{"c":26.44,"h":26.44,"l":26.43,"n":105,"o":26.43,"t":"2026-10-19T17:55:00Z","v":7464,"vw":26.438449},{"c":26.43,"h":26.45,"l":26.43,"n":89,"o":26.45,"t":"2026-10-19T18:00:00Z","v":3242,"vw":26.432482},{"c":26.44,"h":26.44,"l":26.43,"n":199,"o":26.435,"t":"2026-10-19T18:05:00Z","v":34505,"vw":26.433815},{"c":26.445,"h":26.445,"l":26.435,"n":37,"o":26.435,"t":"2026-10-19T18:10:00Z","v":2169,"vw":26.438878},{"c":26.445,"h":26.45,"l":26.445,"n":65,"o":26.45,"t":"2026-10-19T18:15:00Z","v":5326,"vw":26.4499},{"c":26.43,"h":26.43,"l":26.43,"n":2,"o":26.43,"t":"2026-10-19T18:20:00Z","v":412,"vw":26.43},{"c":26.4277,"h":26.4399,"l":26.4277,"n":64,"o":26.435,"t":"2026-10-19T18:25:00Z","v":6067,"vw":26.435392},{"c":26.424,"h":26.4352,"l":26.424,"n":98,"o":26.43,"t":"2026-10-19T18:30:00Z","v":8295,"vw":26.43302},{"c":26.415,"h":26.42,"l":26.415,"n":11,"o":26.42,"t":"2026-10-19T18:35:00Z","v":481,"vw":26.418333},{"c":26.44,"h":26.44,"l":26.4301,"n":45,"o":26.4301,"t":"2026-10-19T18:40:00Z","v":918,"vw":26.432735},{"c":26.44,"h":26.45,"l":26.44,"n":57,"o":26.45,"t":"2026-10-19T18:45:00Z","v":1806,"vw":26.449332},{"c":26.435,"h":26.44,"l":26.435,"n":44,"o":26.44,"t":"2026-10-19T18:50:00Z","v":895,"vw":26.437143},{"c":26.445,"h":26.445,"l":26.435,"n":128,"o":26.435,"t":"2026-10-19T18:55:00Z","v":1668,"vw":26.438056},{"c":26.455,"h":26.455,"l":26.4499,"n":132,"o":26.45,"t":"2026-10-19T19:00:00Z","v":4249,"vw":26.452726},{"c":26.44,"h":26.4599,"l":26.44,"n":91,"o":26.455,"t":"2026-10-19T19:05:00Z","v":5045,"vw":26.456091},{"c":26.445,"h":26.445,"l":26.435,"n":56,"o":26.4399,"t":"2026-10-19T19:10:00Z","v":11611,"vw":26.439933},{"c":26.455,"h":26.455,"l":26.455,"n":32,"o":26.455,"t":"2026-10-19T19:20:00Z","v":722,"vw":26.455},{"c":26.46,"h":26.46,"l":26.46,"n":71,"o":26.46,"t":"2026-10-19T19:25:00Z","v":870,"vw":26.46},{"c":26.455,"h":26.4579,"l":26.455,"n":39,"o":26.455,"t":"2026-10-19T19:30:00Z","v":2533,"vw":26.456557},{"c":26.465,"h":26.47,"l":26.455,"n":138,"o":26.457,"t":"2026-10-19T19:35:00Z","v":33983,"vw":26.463688},{"c":26.46,"h":26.46,"l":26.46,"n":71,"o":26.46,"t":"2026-10-19T19:40:00Z","v":1680,"vw":26.46},{"c":26.445,"h":26.4599,"l":26.445,"n":152,"o":26.45,"t":"2026-10-19T19:45:00Z","v":14940,"vw":26.450748},{"c":26.43,"h":26.44,"l":26.415,"n":127,"o":26.44,"t":"2026-10-19T19:50:00Z","v":28905,"vw":26.421495},{"c":26.41,"h":26.4383,"l":26.41,"n":130,"o":26.43,"t":"2026-10-19T19:55:00Z","v":7141,"vw":26.41388},{"c":26.4,"h":26.4,"l":26.4,"n":5,"o":26.4,"t":"2026-10-19T20:00:00Z","v":683,"vw":26.4},{"c":26.42,"h":26.42,"l":26.42,"n":1,"o":26.42,"t":"2026-10-19T23:45:00Z","v":200,"vw":26.42},{"c":26.4195,"h":26.4195,"l":26.4195,"n":1,"o":26.4195,"t":"2026-10-19T23:55:00Z","v":200,"vw":26.4195},{"c":26.41,"h":26.41,"l":26.41,"n":2,"o":26.41,"t":"2026-10-20T13:10:00Z","v":180,"vw":26.41},{"c":26.37,"h":26.37,"l":26.37,"n":2,"o":26.37,"t":"2026-10-20T13:25:00Z","v":240,"vw":26.37},{"c":26.395,"h":26.4195,"l":26.37,"n":24,"o":26.37,"t":"2026-10-20T13:30:00Z","v":15899,"vw":26.381001},{"c":26.42,"h":26.43,"l":26.4,"n":22,"o":26.415,"t":"2026-10-20T13:35:00Z","v":4678,"vw":26.41837},{"c":26.3867,"h":26.42,"l":26.38,"n":22,"o":26.42,"t":"2026-10-20T13:40:00Z","v":3220,"vw":26.402729},{"c":26.41,"h":26.415,"l":26.38,"n":82,"o":26.38,"t":"2026-10-20T13:45:00Z","v":5865,"vw":26.396386},{"c":26.43,"h":26.45,"l":26.41,"n":68,"o":26.415,"t":"2026-10-20T13:50:00Z","v":40901,"vw":26.432075},{"c":26.48,"h":26.48,"l":26.43,"n":76,"o":26.43,"t":"2026-10-20T13:55:00Z","v":24661,"vw":26.463795},{"c":26.465,"h":26.48,"l":26.465,"n":55,"o":26.48,"t":"2026-10-20T14:00:00Z","v":16022,"vw":26.473333},{"c":26.498,"h":26.5,"l":26.46,"n":181,"o":26.46,"t":"2026-10-20T14:05:00Z","v":45869,"vw":26.486009},{"c":26.4999,"h":26.505,"l":26.49,"n":32,"o":26.49,"t":"2026-10-20T14:10:00Z","v":8192,"vw":26.49376},{"c":26.515,"h":26.515,"l":26.505,"n":12,"o":26.505,"t":"2026-10-20T14:15:00Z","v":2469,"vw":26.506632},{"c":26.54,"h":26.545,"l":26.525,"n":50,"o":26.525,"t":"2026-10-20T14:20:00Z","v":5407,"vw":26.536427},{"c":26.555,"h":26.555,"l":26.53,"n":67,"o":26.545,"t":"2026-10-20T14:25:00Z","v":16353,"vw":26.546347},{"c":26.53,"h":26.575,"l":26.53,"n":28,"o":26.565,"t":"2026-10-20T14:30:00Z","v":21672,"vw":26.536356},{"c":26.52,"h":26.535,"l":26.5199,"n":28,"o":26.53,"t":"2026-10-20T14:35:00Z","v":8836,"vw":26.527314},{"c":26.535,"h":26.545,"l":26.52,"n":21,"o":26.52,"t":"2026-10-20T14:40:00Z","v":1871,"vw":26.536684},{"c":26.53,"h":26.5565,"l":26.53,"n":19,"o":26.54,"t":"2026-10-20T14:45:00Z","v":3629,"vw":26.546646},{"c":26.555,"h":26.555,"l":26.53,"n":26,"o":26.53,"t":"2026-10-20T14:50:00Z","v":3796,"vw":26.543762},{"c":26.56,"h":26.57,"l":26.55,"n":45,"o":26.55,"t":"2026-10-20T14:55:00Z","v":3593,"vw":26.561086},{"c":26.525,"h":26.55,"l":26.52,"n":19,"o":26.55,"t":"2026-10-20T15:00:00Z","v":2643,"vw":26.531443},{"c":26.53,"h":26.54,"l":26.52,"n":17,"o":26.52,"t":"2026-10-20T15:05:00Z","v":10227,"vw":26.53167},{"c":26.44,"h":26.5299,"l":26.43,"n":64,"o":26.5299,"t":"2026-10-20T15:10:00Z","v":19225,"vw":26.498238},{"c":26.49,"h":26.495,"l":26.46,"n":13,"o":26.46,"t":"2026-10-20T15:15:00Z","v":4234,"vw":26.487962},{"c":26.48,"h":26.49,"l":26.475,"n":68,"o":26.49,"t":"2026-10-20T15:20:00Z","v":22198,"vw":26.482039},{"c":26.48,"h":26.4899,"l":26.47,"n":29,"o":26.485,"t":"2026-10-20T15:25:00Z","v":7334,"vw":26.477306},{"c":26.475,"h":26.48,"l":26.46,"n":21,"o":26.48,"t":"2026-10-20T15:30:00Z","v":5535,"vw":26.467974},{"c":26.4799,"h":26.48,"l":26.47,"n":17,"o":26.47,"t":"2026-10-20T15:35:00Z","v":2348,"vw":26.477704},{"c":26.5,"h":26.51,"l":26.48,"n":20,"o":26.48,"t":"2026-10-20T15:40:00Z","v":2647,"vw":26.502388},{"c":26.49,"h":26.495,"l":26.48,"n":16,"o":26.48,"t":"2026-10-20T15:45:00Z","v":1366,"vw":26.4866},{"c":26.4999,"h":26.4999,"l":26.48,"n":12,"o":26.48,"t":"2026-10-20T15:50:00Z","v":3298,"vw":26.486231},{"c":26.48,"h":26.5,"l":26.48,"n":12,"o":26.5,"t":"2026-10-20T16:00:00Z","v":1035,"vw":26.490638},{"c":26.5,"h":26.5,"l":26.49,"n":9,"o":26.49,"t":"2026-10-20T16:05:00Z","v":1592,"vw":26.493375},{"c":26.488,"h":26.49,"l":26.48,"n":12,"o":26.49,"t":"2026-10-20T16:10:00Z","v":691,"vw":26.486333},{"c":26.47,"h":26.49,"l":26.47,"n":12,"o":26.49,"t":"2026-10-20T16:15:00Z","v":1260,"vw":26.485455},{"c":26.47,"h":26.475,"l":26.46,"n":8,"o":26.47,"t":"2026-10-20T16:20:00Z","v":1502,"vw":26.467667},{"c":26.5,"h":26.5,"l":26.47,"n":19,"o":26.47,"t":"2026-10-20T16:25:00Z","v":1532,"vw":26.488661},{"c":26.505,"h":26.51,"l":26.495,"n":24,"o":26.5,"t":"2026-10-20T16:30:00Z","v":11686,"vw":26.504751},{"c":26.51,"h":26.5199,"l":26.505,"n":18,"o":26.505,"t":"2026-10-20T16:35:00Z","v":4136,"vw":26.512822},{"c":26.5,"h":26.51,"l":26.5,"n":10,"o":26.5,"t":"2026-10-20T16:40:00Z","v":1481,"vw":26.503276},{"c":26.5,"h":26.505,"l":26.485,"n":20,"o":26.501,"t":"2026-10-20T16:45:00Z","v":8553,"vw":26.491735},{"c":26.475,"h":26.505,"l":26.475,"n":17,"o":26.505,"t":"2026-10-20T16:50:00Z","v":7330,"vw":26.499451},{"c":26.48,"h":26.49,"l":26.48,"n":11,"o":26.48,"t":"2026-10-20T16:55:00Z","v":1144,"vw":26.482747},{"c":26.485,"h":26.49,"l":26.475,"n":22,"o":26.49,"t":"2026-10-20T17:00:00Z","v":7711,"vw":26.486712},{"c":26.4799,"h":26.485,"l":26.4799,"n":19,"o":26.485,"t":"2026-10-20T17:05:00Z","v":5924,"vw":26.481752},{"c":26.4811,"h":26.485,"l":26.4737,"n":20,"o":26.475,"t":"2026-10-20T17:10:00Z","v":2263,"vw":26.479105},{"c":26.485,"h":26.49,"l":26.48,"n":20,"o":26.49,"t":"2026-10-20T17:15:00Z","v":3123,"vw":26.486234},{"c":26.5,"h":26.51,"l":26.49,"n":51,"o":26.49,"t":"2026-10-20T17:20:00Z","v":8588,"vw":26.501851},{"c":26.5,"h":26.5099,"l":26.495,"n":33,"o":26.5,"t":"2026-10-20T17:25:00Z","v":16214,"vw":26.502291},{"c":26.4999,"h":26.51,"l":26.495,"n":41,"o":26.51,"t":"2026-10-20T17:30:00Z","v":8469,"vw":26.506119},{"c":26.505,"h":26.505,"l":26.495,"n":15,"o":26.495,"t":"2026-10-20T17:35:00Z","v":4164,"vw":26.501403},{"c":26.505,"h":26.505,"l":26.5,"n":5,"o":26.5,"t":"2026-10-20T17:40:00Z","v":556,"vw":26.502955},{"c":26.505,"h":26.509,"l":26.5,"n":16,"o":26.505,"t":"2026-10-20T17:45:00Z","v":2524,"vw":26.503612},{"c":26.515,"h":26.515,"l":26.5001,"n":26,"o":26.5001,"t":"2026-10-20T17:50:00Z","v":9515,"vw":26.505289},{"c":26.51,"h":26.515,"l":26.5,"n":30,"o":26.515,"t":"2026-10-20T17:55:00Z","v":3512,"vw":26.5087},{"c":26.505,"h":26.515,"l":26.5,"n":32,"o":26.51,"t":"2026-10-20T18:00:00Z","v":4854,"vw":26.509663},{"c":26.505,"h":26.505,"l":26.5,"n":33,"o":26.5,"t":"2026-10-20T18:05:00Z","v":2552,"vw":26.50107},{"c":26.5,"h":26.5,"l":26.5,"n":3,"o":26.5,"t":"2026-10-20T18:10:00Z","v":272,"vw":26.5},{"c":26.51,"h":26.515,"l":26.5099,"n":28,"o":26.5099,"t":"2026-10-20T18:15:00Z","v":5952,"vw":26.510197},{"c":26.505,"h":26.505,"l":26.505,"n":4,"o":26.505,"t":"2026-10-20T18:20:00Z","v":2400,"vw":26.505},{"c":26.505,"h":26.505,"l":26.5,"n":10,"o":26.5,"t":"2026-10-20T18:25:00Z","v":3337,"vw":26.50339},{"c":26.495,"h":26.505,"l":26.49,"n":41,"o":26.505,"t":"2026-10-20T18:30:00Z","v":8272,"vw":26.498714},{"c":26.485,"h":26.495,"l":26.485,"n":22,"o":26.495,"t":"2026-10-20T18:35:00Z","v":4869,"vw":26.488224},{"c":26.47,"h":26.49,"l":26.465,"n":31,"o":26.485,"t":"2026-10-20T18:40:00Z","v":4854,"vw":26.475679},{"c":26.48,"h":26.485,"l":26.4699,"n":12,"o":26.4699,"t":"2026-10-20T18:45:00Z","v":8527,"vw":26.480816},{"c":26.495,"h":26.495,"l":26.485,"n":51,"o":26.4893,"t":"2026-10-20T18:50:00Z","v":26372,"vw":26.489934},{"c":26.495,"h":26.505,"l":26.495,"n":58,"o":26.5,"t":"2026-10-20T18:55:00Z","v":17356,"vw":26.498422},{"c":26.5,"h":26.5099,"l":26.5,"n":13,"o":26.505,"t":"2026-10-20T19:00:00Z","v":2441,"vw":26.506208},{"c":26.5,"h":26.505,"l":26.499,"n":33,"o":26.505,"t":"2026-10-20T19:05:00Z","v":8544,"vw":26.500498},{"c":26.495,"h":26.5,"l":26.49,"n":88,"o":26.495,"t":"2026-10-20T19:10:00Z","v":42435,"vw":26.496708},{"c":26.4938,"h":26.5,"l":26.4938,"n":8,"o":26.5,"t":"2026-10-20T19:15:00Z","v":2329,"vw":26.499233},{"c":26.485,"h":26.5,"l":26.48,"n":122,"o":26.5,"t":"2026-10-20T19:20:00Z","v":48166,"vw":26.48583},{"c":26.495,"h":26.5,"l":26.485,"n":39,"o":26.485,"t":"2026-10-20T19:25:00Z","v":20216,"vw":26.494755},{"c":26.5,"h":26.5,"l":26.485,"n":52,"o":26.49,"t":"2026-10-20T19:30:00Z","v":5971,"vw":26.491086},{"c":26.475,"h":26.495,"l":26.475,"n":28,"o":26.495,"t":"2026-10-20T19:35:00Z","v":6254,"vw":26.482288},{"c":26.495,"h":26.495,"l":26.48,"n":41,"o":26.48,"t":"2026-10-20T19:40:00Z","v":6115,"vw":26.486479},{"c":26.495,"h":26.5,"l":26.495,"n":8,"o":26.495,"t":"2026-10-20T19:45:00Z","v":800,"vw":26.49625},{"c":26.495,"h":26.495,"l":26.485,"n":41,"o":26.49,"t":"2026-10-20T19:50:00Z","v":7100,"vw":26.49041},{"c":26.51,"h":26.51,"l":26.495,"n":81,"o":26.495,"t":"2026-10-20T19:55:00Z","v":10590,"vw":26.505881},{"c":26.51,"h":26.51,"l":26.51,"n":4,"o":26.51,"t":"2026-10-20T20:00:00Z","v":154,"vw":26.51},{"c":26.52,"h":26.52,"l":26.52,"n":2,"o":26.52,"t":"2026-10-20T22:55:00Z","v":1118,"vw":26.52},{"c":26.52,"h":26.52,"l":26.52,"n":1,"o":26.52,"t":"2026-10-21T13:10:00Z","v":100,"vw":26.52},{"c":26.5101,"h":26.56,"l":26.505,"n":19,"o":26.51,"t":"2026-10-21T13:30:00Z","v":16186,"vw":26.513614},{"c":26.53,"h":26.53,"l":26.515,"n":15,"o":26.525,"t":"2026-10-21T13:35:00Z","v":2776,"vw":26.520578},{"c":26.515,"h":26.54,"l":26.515,"n":15,"o":26.54,"t":"2026-10-21T13:40:00Z","v":2732,"vw":26.532042},{"c":26.555,"h":26.555,"l":26.52,"n":11,"o":26.52,"t":"2026-10-21T13:45:00Z","v":1978,"vw":26.524097},{"c":26.525,"h":26.555,"l":26.51,"n":86,"o":26.555,"t":"2026-10-21T13:50:00Z","v":24225,"vw":26.534333},{"c":26.525,"h":26.54,"l":26.525,"n":41,"o":26.53,"t":"2026-10-21T13:55:00Z","v":14165,"vw":26.533075},{"c":26.515,"h":26.53,"l":26.515,"n":38,"o":26.53,"t":"2026-10-21T14:00:00Z","v":6439,"vw":26.52284},{"c":26.47,"h":26.49,"l":26.47,"n":65,"o":26.485,"t":"2026-10-21T14:05:00Z","v":14315,"vw":26.485711},{"c":26.5,"h":26.5,"l":26.47,"n":71,"o":26.4799,"t":"2026-10-21T14:10:00Z","v":9783,"vw":26.489904},{"c":26.515,"h":26.515,"l":26.5,"n":47,"o":26.51,"t":"2026-10-21T14:15:00Z","v":25769,"vw":26.508731},{"c":26.5,"h":26.51,"l":26.485,"n":118,"o":26.51,"t":"2026-10-21T14:20:00Z","v":13394,"vw":26.503781},{"c":26.505,"h":26.5129,"l":26.49,"n":19,"o":26.5,"t":"2026-10-21T14:25:00Z","v":6036,"vw":26.505594},{"c":26.525,"h":26.525,"l":26.52,"n":8,"o":26.52,"t":"2026-10-21T14:30:00Z","v":784,"vw":26.521899},{"c":26.51,"h":26.525,"l":26.51,"n":26,"o":26.525,"t":"2026-10-21T14:35:00Z","v":5894,"vw":26.519668},{"c":26.53,"h":26.53,"l":26.505,"n":34,"o":26.51,"t":"2026-10-21T14:40:00Z","v":6202,"vw":26.516027},{"c":26.545,"h":26.5499,"l":26.525,"n":35,"o":26.5299,"t":"2026-10-21T14:45:00Z","v":5159,"vw":26.54057},{"c":26.545,"h":26.55,"l":26.54,"n":22,"o":26.55,"t":"2026-10-21T14:50:00Z","v":8992,"vw":26.545348},{"c":26.54,"h":26.54,"l":26.54,"n":22,"o":26.54,"t":"2026-10-21T14:55:00Z","v":1796,"vw":26.54},{"c":26.54,"h":26.5499,"l":26.54,"n":7,"o":26.54,"t":"2026-10-21T15:00:00Z","v":7716,"vw":26.544017},{"c":26.545,"h":26.545,"l":26.54,"n":6,"o":26.545,"t":"2026-10-21T15:05:00Z","v":824,"vw":26.54375},{"c":26.555,"h":26.56,"l":26.55,"n":57,"o":26.55,"t":"2026-10-21T15:10:00Z","v":27233,"vw":26.559562},{"c":26.55,"h":26.565,"l":26.55,"n":29,"o":26.56,"t":"2026-10-21T15:15:00Z","v":2755,"vw":26.560843},{"c":26.56,"h":26.56,"l":26.55,"n":68,"o":26.55,"t":"2026-10-21T15:20:00Z","v":9518,"vw":26.557135},{"c":26.575,"h":26.575,"l":26.555,"n":50,"o":26.555,"t":"2026-10-21T15:25:00Z","v":4985,"vw":26.569265},{"c":26.575,"h":26.575,"l":26.57,"n":7,"o":26.575,"t":"2026-10-21T15:30:00Z","v":1411,"vw":26.571338},{"c":26.59,"h":26.59,"l":26.5797,"n":131,"o":26.5797,"t":"2026-10-21T15:35:00Z","v":12379,"vw":26.584166},{"c":26.58,"h":26.585,"l":26.58,"n":9,"o":26.585,"t":"2026-10-21T15:40:00Z","v":545,"vw":26.581667},{"c":26.59,"h":26.595,"l":26.585,"n":15,"o":26.585,"t":"2026-10-21T15:45:00Z","v":4057,"vw":26.588264},{"c":26.585,"h":26.595,"l":26.58,"n":18,"o":26.595,"t":"2026-10-21T15:50:00Z","v":3612,"vw":26.587483},{"c":26.585,"h":26.59,"l":26.58,"n":38,"o":26.585,"t":"2026-10-21T15:55:00Z","v":11355,"vw":26.588539},{"c":26.59,"h":26.59,"l":26.58,"n":34,"o":26.58,"t":"2026-10-21T16:00:00Z","v":4569,"vw":26.586553},{"c":26.5899,"h":26.59,"l":26.58,"n":23,"o":26.585,"t":"2026-10-21T16:05:00Z","v":2679,"vw":26.584886},{"c":26.585,"h":26.59,"l":26.585,"n":17,"o":26.5859,"t":"2026-10-21T16:10:00Z","v":4328,"vw":26.586266},{"c":26.585,"h":26.59,"l":26.585,"n":14,"o":26.59,"t":"2026-10-21T16:15:00Z","v":3701,"vw":26.587921},{"c":26.59,"h":26.59,"l":26.58,"n":28,"o":26.59,"t":"2026-10-21T16:20:00Z","v":52117,"vw":26.589869},{"c":26.5799,"h":26.585,"l":26.5799,"n":13,"o":26.585,"t":"2026-10-21T16:25:00Z","v":2259,"vw":26.581161},{"c":26.5777,"h":26.58,"l":26.5777,"n":20,"o":26.58,"t":"2026-10-21T16:30:00Z","v":1910,"vw":26.579808},{"c":26.62,"h":26.625,"l":26.575,"n":437,"o":26.58,"t":"2026-10-21T16:35:00Z","v":61944,"vw":26.608198},{"c":26.59,"h":26.62,"l":26.58,"n":56,"o":26.62,"t":"2026-10-21T16:40:00Z","v":7281,"vw":26.59314},{"c":26.59,"h":26.595,"l":26.58,"n":29,"o":26.58,"t":"2026-10-21T16:45:00Z","v":8055,"vw":26.587687},{"c":26.6,"h":26.605,"l":26.59,"n":87,"o":26.59,"t":"2026-10-21T16:50:00Z","v":21066,"vw":26.599954},{"c":26.6,"h":26.61,"l":26.6,"n":41,"o":26.61,"t":"2026-10-21T16:55:00Z","v":7638,"vw":26.608843},{"c":26.5999,"h":26.605,"l":26.59,"n":16,"o":26.605,"t":"2026-10-21T17:00:00Z","v":1566,"vw":26.599958},{"c":26.615,"h":26.615,"l":26.6,"n":9,"o":26.605,"t":"2026-10-21T17:05:00Z","v":2719,"vw":26.612441},{"c":26.61,"h":26.62,"l":26.61,"n":69,"o":26.62,"t":"2026-10-21T17:10:00Z","v":13462,"vw":26.619689},{"c":26.6152,"h":26.62,"l":26.6152,"n":4,"o":26.6199,"t":"2026-10-21T17:15:00Z","v":4972,"vw":26.617907},{"c":26.615,"h":26.62,"l":26.61,"n":27,"o":26.62,"t":"2026-10-21T17:20:00Z","v":9065,"vw":26.619141},{"c":26.615,"h":26.62,"l":26.61,"n":16,"o":26.62,"t":"2026-10-21T17:25:00Z","v":2269,"vw":26.614959},{"c":26.61,"h":26.615,"l":26.61,"n":8,"o":26.615,"t":"2026-10-21T17:30:00Z","v":1456,"vw":26.611887},{"c":26.605,"h":26.605,"l":26.605,"n":3,"o":26.605,"t":"2026-10-21T17:35:00Z","v":105,"vw":26.605},{"c":26.605,"h":26.61,"l":26.605,"n":16,"o":26.61,"t":"2026-10-21T17:40:00Z","v":3194,"vw":26.60727},{"c":26.605,"h":26.6058,"l":26.6,"n":9,"o":26.6058,"t":"2026-10-21T17:45:00Z","v":1764,"vw":26.601109},{"c":26.6024,"h":26.61,"l":26.6024,"n":27,"o":26.6099,"t":"2026-10-21T17:50:00Z","v":3726,"vw":26.606384},{"c":26.605,"h":26.61,"l":26.6024,"n":13,"o":26.61,"t":"2026-10-21T17:55:00Z","v":2133,"vw":26.604888},{"c":26.6,"h":26.605,"l":26.6,"n":3,"o":26.6,"t":"2026-10-21T18:00:00Z","v":1200,"vw":26.604166},{"c":26.61,"h":26.61,"l":26.61,"n":8,"o":26.61,"t":"2026-10-21T18:10:00Z","v":484,"vw":26.61},{"c":26.615,"h":26.62,"l":26.605,"n":29,"o":26.605,"t":"2026-10-21T18:15:00Z","v":3376,"vw":26.6152},{"c":26.62,"h":26.62,"l":26.615,"n":3,"o":26.62,"t":"2026-10-21T18:20:00Z","v":54361,"vw":26.619965},{"c":26.615,"h":26.62,"l":26.615,"n":6,"o":26.62,"t":"2026-10-21T18:25:00Z","v":2613,"vw":26.615394},{"c":26.62,"h":26.62,"l":26.62,"n":3,"o":26.62,"t":"2026-10-21T18:30:00Z","v":210,"vw":26.62},{"c":26.615,"h":26.62,"l":26.615,"n":23,"o":26.62,"t":"2026-10-21T18:35:00Z","v":11004,"vw":26.619119},{"c":26.62,"h":26.62,"l":26.62,"n":37,"o":26.62,"t":"2026-10-21T18:40:00Z","v":3044,"vw":26.62},{"c":26.59,"h":26.62,"l":26.5899,"n":43,"o":26.62,"t":"2026-10-21T18:45:00Z","v":5310,"vw":26.606764},{"c":26.59,"h":26.59,"l":26.57,"n":38,"o":26.58,"t":"2026-10-21T18:50:00Z","v":14042,"vw":26.585517},{"c":26.55,"h":26.59,"l":26.55,"n":29,"o":26.59,"t":"2026-10-21T18:55:00Z","v":8638,"vw":26.557003},{"c":26.52,"h":26.54,"l":26.52,"n":23,"o":26.54,"t":"2026-10-21T19:00:00Z","v":8528,"vw":26.539315},{"c":26.55,"h":26.56,"l":26.53,"n":23,"o":26.53,"t":"2026-10-21T19:05:00Z","v":2645,"vw":26.546367},{"c":26.555,"h":26.56,"l":26.53,"n":32,"o":26.55,"t":"2026-10-21T19:10:00Z","v":7238,"vw":26.557037},{"c":26.56,"h":26.58,"l":26.56,"n":99,"o":26.56,"t":"2026-10-21T19:15:00Z","v":21924,"vw":26.575565},{"c":26.545,"h":26.575,"l":26.545,"n":15,"o":26.575,"t":"2026-10-21T19:20:00Z","v":3607,"vw":26.555163},{"c":26.59,"h":26.59,"l":26.57,"n":15,"o":26.57,"t":"2026-10-21T19:25:00Z","v":2847,"vw":26.586475},{"c":26.585,"h":26.595,"l":26.585,"n":27,"o":26.595,"t":"2026-10-21T19:30:00Z","v":3405,"vw":26.590961},{"c":26.575,"h":26.58,"l":26.575,"n":22,"o":26.58,"t":"2026-10-21T19:35:00Z","v":1577,"vw":26.578636},{"c":26.585,"h":26.585,"l":26.57,"n":50,"o":26.57,"t":"2026-10-21T19:40:00Z","v":8560,"vw":26.576873},{"c":26.605,"h":26.605,"l":26.595,"n":9,"o":26.595,"t":"2026-10-21T19:45:00Z","v":1174,"vw":26.599297},{"c":26.605,"h":26.62,"l":26.605,"n":72,"o":26.605,"t":"2026-10-21T19:50:00Z","v":20634,"vw":26.614665},{"c":26.585,"h":26.6,"l":26.585,"n":73,"o":26.6,"t":"2026-10-21T19:55:00Z","v":10854,"vw":26.590908},{"c":26.59,"h":26.59,"l":26.59,"n":6,"o":26.59,"t":"2026-10-21T20:00:00Z","v":1252,"vw":26.59},{"c":26.6815,"h":26.6815,"l":26.5833,"n":11,"o":26.5833,"t":"2026-10-21T21:05:00Z","v":680,"vw":26.629433},{"c":26.5833,"h":26.5833,"l":26.5833,"n":2,"o":26.5833,"t":"2026-10-21T21:10:00Z","v":210,"vw":26.5833},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-21T21:20:00Z","v":150,"vw":26.5},{"c":27.0311,"h":27.0311,"l":27.0311,"n":1,"o":27.0311,"t":"2026-10-21T21:35:00Z","v":400,"vw":27.0311},{"c":26.46,"h":26.46,"l":26.46,"n":1,"o":26.46,"t":"2026-10-22T13:25:00Z","v":100,"vw":26.46},{"c":26.485,"h":26.5,"l":26.485,"n":21,"o":26.49,"t":"2026-10-22T13:30:00Z","v":10065,"vw":26.490178},{"c":26.47,"h":26.48,"l":26.46,"n":41,"o":26.48,"t":"2026-10-22T13:35:00Z","v":3222,"vw":26.467875},{"c":26.4399,"h":26.475,"l":26.435,"n":52,"o":26.47,"t":"2026-10-22T13:40:00Z","v":7520,"vw":26.448944},{"c":26.42,"h":26.44,"l":26.4,"n":60,"o":26.44,"t":"2026-10-22T13:45:00Z","v":8582,"vw":26.415445},{"c":26.42,"h":26.42,"l":26.41,"n":19,"o":26.41,"t":"2026-10-22T13:50:00Z","v":4318,"vw":26.411761},{"c":26.465,"h":26.465,"l":26.44,"n":52,"o":26.44,"t":"2026-10-22T13:55:00Z","v":14244,"vw":26.449004},{"c":26.465,"h":26.475,"l":26.46,"n":79,"o":26.46,"t":"2026-10-22T14:00:00Z","v":26755,"vw":26.468888},{"c":26.42,"h":26.46,"l":26.415,"n":34,"o":26.46,"t":"2026-10-22T14:05:00Z","v":3939,"vw":26.427488},{"c":26.42,"h":26.4276,"l":26.41,"n":26,"o":26.41,"t":"2026-10-22T14:10:00Z","v":3307,"vw":26.418898},{"c":26.41,"h":26.41,"l":26.39,"n":39,"o":26.4,"t":"2026-10-22T14:15:00Z","v":2275,"vw":26.401718},{"c":26.375,"h":26.4,"l":26.375,"n":35,"o":26.395,"t":"2026-10-22T14:20:00Z","v":6114,"vw":26.389842},{"c":26.335,"h":26.37,"l":26.335,"n":32,"o":26.37,"t":"2026-10-22T14:25:00Z","v":7695,"vw":26.340098},{"c":26.31,"h":26.34,"l":26.31,"n":161,"o":26.34,"t":"2026-10-22T14:30:00Z","v":39118,"vw":26.321571},{"c":26.315,"h":26.32,"l":26.31,"n":66,"o":26.32,"t":"2026-10-22T14:35:00Z","v":4001,"vw":26.319305},{"c":26.32,"h":26.3263,"l":26.315,"n":41,"o":26.315,"t":"2026-10-22T14:40:00Z","v":1502,"vw":26.31985},{"c":26.31,"h":26.325,"l":26.31,"n":54,"o":26.3199,"t":"2026-10-22T14:45:00Z","v":2084,"vw":26.315067},{"c":26.34,"h":26.34,"l":26.32,"n":40,"o":26.32,"t":"2026-10-22T14:50:00Z","v":1310,"vw":26.329375},{"c":26.34,"h":26.34,"l":26.32,"n":29,"o":26.3394,"t":"2026-10-22T14:55:00Z","v":8584,"vw":26.32982},{"c":26.33,"h":26.365,"l":26.33,"n":52,"o":26.365,"t":"2026-10-22T15:00:00Z","v":13040,"vw":26.340917},{"c":26.33,"h":26.34,"l":26.33,"n":17,"o":26.34,"t":"2026-10-22T15:05:00Z","v":2470,"vw":26.336887},{"c":26.33,"h":26.345,"l":26.32,"n":40,"o":26.3322,"t":"2026-10-22T15:10:00Z","v":4696,"vw":26.327791},{"c":26.36,"h":26.36,"l":26.33,"n":8,"o":26.33,"t":"2026-10-22T15:15:00Z","v":408,"vw":26.33875},{"c":26.395,"h":26.395,"l":26.375,"n":17,"o":26.375,"t":"2026-10-22T15:20:00Z","v":2635,"vw":26.383179},{"c":26.35,"h":26.385,"l":26.35,"n":23,"o":26.385,"t":"2026-10-22T15:25:00Z","v":2177,"vw":26.368703},{"c":26.345,"h":26.345,"l":26.33,"n":67,"o":26.345,"t":"2026-10-22T15:30:00Z","v":15103,"vw":26.335621},{"c":26.345,"h":26.365,"l":26.345,"n":29,"o":26.3599,"t":"2026-10-22T15:35:00Z","v":4740,"vw":26.357108},{"c":26.35,"h":26.355,"l":26.33,"n":36,"o":26.345,"t":"2026-10-22T15:40:00Z","v":8415,"vw":26.340028},{"c":26.355,"h":26.355,"l":26.35,"n":17,"o":26.35,"t":"2026-10-22T15:45:00Z","v":1260,"vw":26.352378},{"c":26.37,"h":26.38,"l":26.37,"n":20,"o":26.375,"t":"2026-10-22T15:50:00Z","v":4113,"vw":26.37495},{"c":26.395,"h":26.395,"l":26.3924,"n":9,"o":26.395,"t":"2026-10-22T15:55:00Z","v":841,"vw":26.394141},{"c":26.4,"h":26.41,"l":26.395,"n":16,"o":26.395,"t":"2026-10-22T16:00:00Z","v":3638,"vw":26.399339},{"c":26.405,"h":26.405,"l":26.375,"n":26,"o":26.39,"t":"2026-10-22T16:05:00Z","v":4481,"vw":26.383141},{"c":26.395,"h":26.4,"l":26.39,"n":12,"o":26.4,"t":"2026-10-22T16:10:00Z","v":4935,"vw":26.399232},{"c":26.405,"h":26.415,"l":26.4,"n":25,"o":26.4,"t":"2026-10-22T16:15:00Z","v":8800,"vw":26.401805},{"c":26.42,"h":26.425,"l":26.405,"n":17,"o":26.405,"t":"2026-10-22T16:20:00Z","v":1236,"vw":26.416194},{"c":26.4198,"h":26.43,"l":26.4198,"n":21,"o":26.42,"t":"2026-10-22T16:25:00Z","v":4812,"vw":26.422434},{"c":26.39,"h":26.415,"l":26.39,"n":31,"o":26.415,"t":"2026-10-22T16:30:00Z","v":9061,"vw":26.40633},{"c":26.36,"h":26.385,"l":26.36,"n":45,"o":26.385,"t":"2026-10-22T16:35:00Z","v":9844,"vw":26.373027},{"c":26.35,"h":26.365,"l":26.35,"n":43,"o":26.365,"t":"2026-10-22T16:40:00Z","v":14800,"vw":26.355597},{"c":26.34,"h":26.355,"l":26.34,"n":36,"o":26.355,"t":"2026-10-22T16:45:00Z","v":10694,"vw":26.342534},{"c":26.375,"h":26.38,"l":26.345,"n":73,"o":26.345,"t":"2026-10-22T16:50:00Z","v":23911,"vw":26.369097},{"c":26.405,"h":26.405,"l":26.375,"n":40,"o":26.38,"t":"2026-10-22T16:55:00Z","v":5289,"vw":26.395136},{"c":26.37,"h":26.405,"l":26.37,"n":21,"o":26.405,"t":"2026-10-22T17:00:00Z","v":3635,"vw":26.392129},{"c":26.355,"h":26.365,"l":26.35,"n":34,"o":26.365,"t":"2026-10-22T17:05:00Z","v":4293,"vw":26.35718},{"c":26.365,"h":26.365,"l":26.355,"n":9,"o":26.355,"t":"2026-10-22T17:10:00Z","v":600,"vw":26.36},{"c":26.365,"h":26.38,"l":26.365,"n":30,"o":26.37,"t":"2026-10-22T17:15:00Z","v":5626,"vw":26.374645},{"c":26.37,"h":26.389,"l":26.37,"n":32,"o":26.3797,"t":"2026-10-22T17:20:00Z","v":4777,"vw":26.378383},{"c":26.385,"h":26.385,"l":26.36,"n":22,"o":26.375,"t":"2026-10-22T17:25:00Z","v":2199,"vw":26.375098},{"c":26.395,"h":26.395,"l":26.37,"n":11,"o":26.37,"t":"2026-10-22T17:30:00Z","v":490,"vw":26.380227},{"c":26.395,"h":26.395,"l":26.39,"n":14,"o":26.39,"t":"2026-10-22T17:35:00Z","v":3011,"vw":26.390175},{"c":26.39,"h":26.395,"l":26.38,"n":16,"o":26.38,"t":"2026-10-22T17:40:00Z","v":6343,"vw":26.38828},{"c":26.375,"h":26.39,"l":26.37,"n":42,"o":26.39,"t":"2026-10-22T17:45:00Z","v":3489,"vw":26.381206},{"c":26.37,"h":26.37,"l":26.36,"n":25,"o":26.37,"t":"2026-10-22T17:50:00Z","v":1519,"vw":26.366592},{"c":26.37,"h":26.375,"l":26.3699,"n":31,"o":26.37,"t":"2026-10-22T17:55:00Z","v":2727,"vw":26.370188},{"c":26.33,"h":26.375,"l":26.33,"n":22,"o":26.375,"t":"2026-10-22T18:00:00Z","v":3846,"vw":26.35797},{"c":26.37,"h":26.37,"l":26.33,"n":12,"o":26.33,"t":"2026-10-22T18:05:00Z","v":578,"vw":26.349885},{"c":26.37,"h":26.38,"l":26.37,"n":19,"o":26.38,"t":"2026-10-22T18:10:00Z","v":3819,"vw":26.377781},{"c":26.39,"h":26.395,"l":26.3676,"n":51,"o":26.37,"t":"2026-10-22T18:15:00Z","v":4717,"vw":26.385378},{"c":26.39,"h":26.4,"l":26.39,"n":7,"o":26.4,"t":"2026-10-22T18:20:00Z","v":326,"vw":26.393333},{"c":26.3418,"h":26.38,"l":26.3418,"n":30,"o":26.38,"t":"2026-10-22T18:25:00Z","v":13628,"vw":26.354383},{"c":26.345,"h":26.355,"l":26.335,"n":25,"o":26.355,"t":"2026-10-22T18:30:00Z","v":4497,"vw":26.341953},{"c":26.345,"h":26.35,"l":26.345,"n":9,"o":26.35,"t":"2026-10-22T18:35:00Z","v":593,"vw":26.347273},{"c":26.355,"h":26.355,"l":26.34,"n":18,"o":26.345,"t":"2026-10-22T18:40:00Z","v":2132,"vw":26.348378},{"c":26.35,"h":26.365,"l":26.35,"n":21,"o":26.355,"t":"2026-10-22T18:45:00Z","v":2289,"vw":26.353711},{"c":26.3424,"h":26.355,"l":26.3424,"n":33,"o":26.35,"t":"2026-10-22T18:50:00Z","v":4879,"vw":26.348379},{"c":26.355,"h":26.36,"l":26.35,"n":46,"o":26.35,"t":"2026-10-22T18:55:00Z","v":6094,"vw":26.351113},{"c":26.335,"h":26.34,"l":26.325,"n":30,"o":26.335,"t":"2026-10-22T19:00:00Z","v":2717,"vw":26.333222},{"c":26.365,"h":26.37,"l":26.3502,"n":26,"o":26.355,"t":"2026-10-22T19:05:00Z","v":3260,"vw":26.357627},{"c":26.37,"h":26.375,"l":26.355,"n":43,"o":26.36,"t":"2026-10-22T19:10:00Z","v":11781,"vw":26.372219},{"c":26.375,"h":26.375,"l":26.36,"n":34,"o":26.365,"t":"2026-10-22T19:15:00Z","v":4868,"vw":26.367477},{"c":26.375,"h":26.38,"l":26.37,"n":16,"o":26.375,"t":"2026-10-22T19:20:00Z","v":1352,"vw":26.375},{"c":26.405,"h":26.405,"l":26.375,"n":21,"o":26.38,"t":"2026-10-22T19:25:00Z","v":364375,"vw":26.380042},{"c":26.38,"h":26.405,"l":26.375,"n":91,"o":26.4,"t":"2026-10-22T19:30:00Z","v":16240,"vw":26.38287},{"c":26.375,"h":26.38,"l":26.3655,"n":81,"o":26.375,"t":"2026-10-22T19:35:00Z","v":9126,"vw":26.37098},{"c":26.375,"h":26.375,"l":26.36,"n":140,"o":26.365,"t":"2026-10-22T19:40:00Z","v":21316,"vw":26.36753},{"c":26.375,"h":26.38,"l":26.355,"n":49,"o":26.365,"t":"2026-10-22T19:45:00Z","v":10893,"vw":26.365661},{"c":26.4,"h":26.41,"l":26.3799,"n":299,"o":26.38,"t":"2026-10-22T19:50:00Z","v":62445,"vw":26.399933},{"c":26.415,"h":26.425,"l":26.405,"n":81,"o":26.415,"t":"2026-10-22T19:55:00Z","v":13169,"vw":26.412673},{"c":26.44,"h":26.44,"l":26.44,"n":5,"o":26.44,"t":"2026-10-22T20:00:00Z","v":218,"vw":26.44},{"c":26.45,"h":26.45,"l":26.45,"n":1,"o":26.45,"t":"2026-10-22T23:10:00Z","v":460,"vw":26.45}],"history":[{"c":25.005,"h":25.01,"l":25,"n":134,"o":25.01,"t":"2025-06-25T04:00:00Z","v":138528,"vw":25.009141},{"c":25.25,"h":26.47,"l":25.13,"n":213,"o":26.26,"t":"2025-06-26T04:00:00Z","v":48295,"vw":25.349126},{"c":25.4017,"h":25.845,"l":25.255,"n":267,"o":25.36,"t":"2025-06-27T04:00:00Z","v":82559,"vw":25.391932},{"c":25.6687,"h":25.67,"l":25.3999,"n":404,"o":25.52,"t":"2025-06-30T04:00:00Z","v":79246,"vw":25.559799},{"c":25.65,"h":25.77,"l":25.58,"n":547,"o":25.67,"t":"2025-07-01T04:00:00Z","v":140262,"vw":25.662972},{"c":25.82,"h":25.82,"l":25.62,"n":308,"o":25.62,"t":"2025-07-02T04:00:00Z","v":70460,"vw":25.729224},{"c":26.0666,"h":26.1435,"l":25.95,"n":181,"o":26.05,"t":"2025-07-03T04:00:00Z","v":44545,"vw":26.086701},{"c":25.8054,"h":26.11,"l":25.71,"n":419,"o":26.11,"t":"2025-07-07T04:00:00Z","v":119508,"vw":25.815588},{"c":25.74,"h":25.87,"l":25.73,"n":827,"o":25.81,"t":"2025-07-08T04:00:00Z","v":223176,"vw":25.80279},{"c":25.9802,"h":26.02,"l":25.7804,"n":829,"o":25.82,"t":"2025-07-09T04:00:00Z","v":198303,"vw":25.895119},{"c":26.095,"h":26.2593,"l":25.95,"n":2052,"o":26.05,"t":"2025-07-10T04:00:00Z","v":336379,"vw":26.136303},{"c":25.99,"h":26.171,"l":25.95,"n":1036,"o":26.1,"t":"2025-07-11T04:00:00Z","v":268517,"vw":26.043119},{"c":26.09,"h":26.13,"l":25.9,"n":777,"o":26.04,"t":"2025-07-14T04:00:00Z","v":150213,"vw":25.988895},{"c":25.99,"h":26.2099,"l":25.93,"n":681,"o":26.11,"t":"2025-07-15T04:00:00Z","v":280661,"vw":26.073815},{"c":25.9953,"h":26.03,"l":25.65,"n":1027,"o":25.96,"t":"2025-07-16T04:00:00Z","v":223929,"vw":25.921025},{"c":26.3189,"h":26.35,"l":25.99,"n":516,"o":25.99,"t":"2025-07-17T04:00:00Z","v":121779,"vw":26.226808},{"c":26.2342,"h":26.34,"l":26.1501,"n":691,"o":26.34,"t":"2025-07-18T04:00:00Z","v":163386,"vw":26.227431},{"c":26.305,"h":26.4899,"l":26.241,"n":768,"o":26.32,"t":"2025-07-21T04:00:00Z","v":138620,"vw":26.397634},{"c":26.34,"h":26.3894,"l":26.155,"n":1460,"o":26.35,"t":"2025-07-22T04:00:00Z","v":173452,"vw":26.283116},{"c":26.6,"h":26.61,"l":26.42,"n":692,"o":26.52,"t":"2025-07-23T04:00:00Z","v":143822,"vw":26.507545},{"c":26.655,"h":26.7767,"l":26.62,"n":552,"o":26.7,"t":"2025-07-24T04:00:00Z","v":165283,"vw":26.697388},{"c":26.87,"h":26.88,"l":26.66,"n":1042,"o":26.74,"t":"2025-07-25T04:00:00Z","v":161264,"vw":26.813551},{"c":26.86,"h":26.8995,"l":26.75,"n":713,"o":26.87,"t":"2025-07-28T04:00:00Z","v":160731,"vw":26.817442},{"c":26.76,"h":26.96,"l":26.66,"n":670,"o":26.95,"t":"2025-07-29T04:00:00Z","v":153184,"vw":26.772278},{"c":26.7,"h":26.8399,"l":26.53,"n":770,"o":26.83,"t":"2025-07-30T04:00:00Z","v":183800,"vw":26.721226},{"c":26.59,"h":27.01,"l":26.475,"n":985,"o":27.01,"t":"2025-07-31T04:00:00Z","v":190460,"vw":26.774342},{"c":25.61,"h":25.92,"l":25.44,"n":1724,"o":25.92,"t":"2025-08-01T04:00:00Z","v":431931,"vw":25.600344},{"c":26.05,"h":26.05,"l":25.75,"n":622,"o":25.79,"t":"2025-08-04T04:00:00Z","v":310610,"vw":25.971689},{"c":25.8,"h":26.09,"l":25.76,"n":1355,"o":26.09,"t":"2025-08-05T04:00:00Z","v":245029,"vw":25.895678},{"c":26.13,"h":26.13,"l":25.8119,"n":584,"o":25.92,"t":"2025-08-06T04:00:00Z","v":86084,"vw":26.006454},{"c":26.08,"h":26.3188,"l":25.92,"n":1122,"o":26.2,"t":"2025-08-07T04:00:00Z","v":186689,"vw":26.025822},{"c":26.23,"h":26.43,"l":26.09,"n":1157,"o":26.09,"t":"2025-08-08T04:00:00Z","v":236204,"vw":26.29475},{"c":26.11,"h":26.3199,"l":26.08,"n":818,"o":26.25,"t":"2025-08-11T04:00:00Z","v":157879,"vw":26.210652},{"c":26.545,"h":26.555,"l":26.1806,"n":718,"o":26.24,"t":"2025-08-12T04:00:00Z","v":165795,"vw":26.428564},{"c":26.7,"h":26.7,"l":26.55,"n":823,"o":26.66,"t":"2025-08-13T04:00:00Z","v":252177,"vw":26.624266},{"c":26.69,"h":26.705,"l":26.5265,"n":587,"o":26.58,"t":"2025-08-14T04:00:00Z","v":152183,"vw":26.646872},{"c":26.6,"h":26.73,"l":26.55,"n":666,"o":26.73,"t":"2025-08-15T04:00:00Z","v":141951,"vw":26.619883},{"c":26.575,"h":26.6092,"l":26.5,"n":685,"o":26.55,"t":"2025-08-18T04:00:00Z","v":223231,"vw":26.554644},{"c":26.39,"h":26.6192,"l":26.32,"n":644,"o":26.6,"t":"2025-08-19T04:00:00Z","v":125209,"vw":26.428789},{"c":26.215,"h":26.38,"l":25.9601,"n":1117,"o":26.38,"t":"2025-08-20T04:00:00Z","v":268744,"vw":26.134404},{"c":26.06,"h":26.2,"l":26,"n":1441,"o":26.15,"t":"2025-08-21T04:00:00Z","v":1177887,"vw":26.098616},{"c":26.66,"h":26.67,"l":26.145,"n":934,"o":26.17,"t":"2025-08-22T04:00:00Z","v":205500,"vw":26.579847},{"c":26.5,"h":26.6699,"l":26.5,"n":834,"o":26.57,"t":"2025-08-25T04:00:00Z","v":203458,"vw":26.602519},{"c":26.7155,"h":26.88,"l":26.4338,"n":897,"o":26.5,"t":"2025-08-26T04:00:00Z","v":334501,"vw":26.525507},{"c":26.83,"h":26.8793,"l":26.613,"n":1102,"o":26.66,"t":"2025-08-27T04:00:00Z","v":270659,"vw":26.794866},{"c":26.97,"h":26.99,"l":26.6985,"n":1015,"o":26.89,"t":"2025-08-28T04:00:00Z","v":576721,"vw":26.79348},{"c":26.77,"h":26.9,"l":26.63,"n":1057,"o":26.9,"t":"2025-08-29T04:00:00Z","v":269964,"vw":26.730353},{"c":26.22,"h":26.22,"l":25.95,"n":1163,"o":26.15,"t":"2025-09-02T04:00:00Z","v":263655,"vw":26.087984},{"c":26.37,"h":26.4346,"l":26.2,"n":715,"o":26.23,"t":"2025-09-03T04:00:00Z","v":141165,"vw":26.305239},{"c":26.63,"h":26.63,"l":26.35,"n":498,"o":26.41,"t":"2025-09-04T04:00:00Z","v":119966,"vw":26.50313},{"c":26.61,"h":26.819,"l":26.35,"n":1035,"o":26.81,"t":"2025-09-05T04:00:00Z","v":240809,"vw":26.579894},{"c":26.72,"h":26.7499,"l":26.59,"n":816,"o":26.66,"t":"2025-09-08T04:00:00Z","v":170774,"vw":26.648236},{"c":26.74,"h":26.76,"l":26.54,"n":819,"o":26.75,"t":"2025-09-09T04:00:00Z","v":218380,"vw":26.709169},{"c":26.845,"h":26.9999,"l":26.75,"n":1101,"o":26.78,"t":"2025-09-10T04:00:00Z","v":459110,"vw":26.859268},{"c":27.09,"h":27.12,"l":26.84,"n":1176,"o":26.84,"t":"2025-09-11T04:00:00Z","v":317431,"vw":27.055266},{"c":27.14,"h":27.1988,"l":26.96,"n":823,"o":27.14,"t":"2025-09-12T04:00:00Z","v":239539,"vw":27.101331},{"c":27.25,"h":27.28,"l":27.07,"n":1342,"o":27.24,"t":"2025-09-15T04:00:00Z","v":342695,"vw":27.187994},{"c":27.17,"h":27.27,"l":27.14,"n":789,"o":27.27,"t":"2025-09-16T04:00:00Z","v":150166,"vw":27.191569},{"c":27.21,"h":27.28,"l":26.95,"n":1179,"o":27.21,"t":"2025-09-17T04:00:00Z","v":240906,"vw":27.153945},{"c":27.33,"h":27.42,"l":27.21,"n":1036,"o":27.3,"t":"2025-09-18T04:00:00Z","v":277911,"vw":27.341262},{"c":27.44,"h":27.48,"l":27.25,"n":1025,"o":27.48,"t":"2025-09-19T04:00:00Z","v":377673,"vw":27.379162},{"c":27.52,"h":27.58,"l":27.36,"n":1378,"o":27.44,"t":"2025-09-22T04:00:00Z","v":330087,"vw":27.490766},{"c":27.41,"h":27.59,"l":27.26,"n":1415,"o":27.59,"t":"2025-09-23T04:00:00Z","v":391272,"vw":27.455779},{"c":27.3,"h":27.4799,"l":27.09,"n":1173,"o":27.41,"t":"2025-09-24T04:00:00Z","v":348384,"vw":27.308253},{"c":27.11,"h":27.2334,"l":26.97,"n":1060,"o":27,"t":"2025-09-25T04:00:00Z","v":265343,"vw":27.126496},{"c":27.36,"h":27.39,"l":27.155,"n":1013,"o":27.3,"t":"2025-09-26T04:00:00Z","v":279392,"vw":27.284319},{"c":27.5,"h":27.5,"l":27.21,"n":975,"o":27.5,"t":"2025-09-29T04:00:00Z","v":483347,"vw":27.371712},{"c":27.47,"h":27.51,"l":27.29,"n":1514,"o":27.39,"t":"2025-09-30T04:00:00Z","v":618652,"vw":27.389563},{"c":27.34,"h":27.34,"l":27.015,"n":1669,"o":27.25,"t":"2025-10-01T04:00:00Z","v":522825,"vw":27.183106},{"c":27.33,"h":27.43,"l":27.185,"n":1528,"o":27.43,"t":"2025-10-02T04:00:00Z","v":602222,"vw":27.29065},{"c":27.34,"h":27.41,"l":27.2,"n":1310,"o":27.38,"t":"2025-10-03T04:00:00Z","v":295537,"vw":27.323317},{"c":27.29,"h":27.41,"l":27.24,"n":1903,"o":27.4,"t":"2025-10-06T04:00:00Z","v":400641,"vw":27.342028},{"c":27.35,"h":27.37,"l":27.21,"n":1393,"o":27.37,"t":"2025-10-07T04:00:00Z","v":681451,"vw":27.258515},{"c":27.4,"h":27.4699,"l":27.32,"n":1923,"o":27.4,"t":"2025-10-08T04:00:00Z","v":428020,"vw":27.393954},{"c":27.45,"h":27.52,"l":27.25,"n":1231,"o":27.52,"t":"2025-10-09T04:00:00Z","v":431217,"vw":27.354353},{"c":26.57,"h":27.5,"l":26.57,"n":1750,"o":27.5,"t":"2025-10-10T04:00:00Z","v":401287,"vw":27.018327},{"c":26.95,"h":27.03,"l":26.748,"n":2140,"o":26.98,"t":"2025-10-13T04:00:00Z","v":557931,"vw":26.90825},{"c":26.79,"h":27.01,"l":26.575,"n":1445,"o":26.6,"t":"2025-10-14T04:00:00Z","v":329854,"vw":26.863984},{"c":26.99,"h":27.18,"l":26.7886,"n":931,"o":27.09,"t":"2025-10-15T04:00:00Z","v":220417,"vw":27.024976},{"c":26.89,"h":27.137,"l":26.7119,"n":1051,"o":27.09,"t":"2025-10-16T04:00:00Z","v":277317,"vw":26.887828},{"c":27.02,"h":27.2999,"l":26.78,"n":946,"o":26.95,"t":"2025-10-17T04:00:00Z","v":235865,"vw":27.013339},{"c":27.27,"h":27.27,"l":27.02,"n":976,"o":27.02,"t":"2025-10-20T04:00:00Z","v":248166,"vw":27.164686},{"c":27.26,"h":27.27,"l":27.05,"n":661,"o":27.25,"t":"2025-10-21T04:00:00Z","v":156886,"vw":27.210049},{"c":27.12,"h":27.28,"l":26.95,"n":776,"o":27.28,"t":"2025-10-22T04:00:00Z","v":430244,"vw":27.055125},{"c":27.26,"h":27.275,"l":27.06,"n":899,"o":27.06,"t":"2025-10-23T04:00:00Z","v":313443,"vw":27.226985},{"c":27.37,"h":27.47,"l":27.33,"n":739,"o":27.47,"t":"2025-10-24T04:00:00Z","v":265819,"vw":27.388892},{"c":27.56,"h":27.6821,"l":27.5148,"n":1514,"o":27.57,"t":"2025-10-27T04:00:00Z","v":303748,"vw":27.580029},{"c":27.45,"h":27.7399,"l":27.45,"n":902,"o":27.62,"t":"2025-10-28T04:00:00Z","v":282064,"vw":27.685},{"c":27.63,"h":27.73,"l":27.56,"n":906,"o":27.67,"t":"2025-10-29T04:00:00Z","v":220484,"vw":27.675987},{"c":27.37,"h":27.645,"l":27.37,"n":1446,"o":27.51,"t":"2025-10-30T04:00:00Z","v":435336,"vw":27.558796},{"c":27.6,"h":27.67,"l":27.39,"n":1356,"o":27.64,"t":"2025-10-31T04:00:00Z","v":359969,"vw":27.519563},{"c":27.2,"h":27.59,"l":27.1147,"n":1376,"o":27.5,"t":"2025-11-03T05:00:00Z","v":716431,"vw":27.276655},{"c":27,"h":27.15,"l":26.88,"n":1427,"o":27,"t":"2025-11-04T05:00:00Z","v":435228,"vw":27.017175},{"c":27.2,"h":27.2,"l":26.93,"n":1290,"o":27,"t":"2025-11-05T05:00:00Z","v":225914,"vw":27.120478},{"c":26.93,"h":27.16,"l":26.729,"n":1641,"o":27.16,"t":"2025-11-06T05:00:00Z","v":486571,"vw":26.908672},{"c":27.01,"h":27.01,"l":26.445,"n":1895,"o":26.75,"t":"2025-11-07T05:00:00Z","v":416017,"vw":26.669186},{"c":27.2,"h":27.2,"l":26.91,"n":1394,"o":27.06,"t":"2025-11-10T05:00:00Z","v":388393,"vw":27.089796},{"c":27.15,"h":27.2599,"l":27.0375,"n":1796,"o":27.21,"t":"2025-11-11T05:00:00Z","v":330721,"vw":27.193163},{"c":27.3,"h":27.3,"l":27.12,"n":886,"o":27.3,"t":"2025-11-12T05:00:00Z","v":205490,"vw":27.221487},{"c":27.01,"h":27.22,"l":26.79,"n":1863,"o":27.22,"t":"2025-11-13T05:00:00Z","v":440424,"vw":26.985808},{"c":27.11,"h":27.11,"l":26.67,"n":1753,"o":26.77,"t":"2025-11-14T05:00:00Z","v":391058,"vw":26.901054},{"c":26.77,"h":26.99,"l":26.605,"n":1915,"o":26.87,"t":"2025-11-17T05:00:00Z","v":350707,"vw":26.819646},{"c":26.635,"h":26.77,"l":26.44,"n":1230,"o":26.77,"t":"2025-11-18T05:00:00Z","v":496779,"vw":26.679866},{"c":26.87,"h":26.87,"l":26.615,"n":1426,"o":26.87,"t":"2025-11-19T05:00:00Z","v":318004,"vw":26.71666},{"c":26.5,"h":27.0899,"l":26.32,"n":2380,"o":27.05,"t":"2025-11-20T05:00:00Z","v":502996,"vw":26.66732},{"c":26.6,"h":26.78,"l":26.31,"n":2704,"o":26.51,"t":"2025-11-21T05:00:00Z","v":631546,"vw":26.593711},{"c":26.87,"h":26.9399,"l":26.6929,"n":1514,"o":26.8,"t":"2025-11-24T05:00:00Z","v":314173,"vw":26.838554},{"c":27.09,"h":27.11,"l":26.75,"n":1394,"o":27.02,"t":"2025-11-25T05:00:00Z","v":270087,"vw":26.965905},{"c":27.19,"h":27.2699,"l":27.11,"n":1036,"o":27.2,"t":"2025-11-26T05:00:00Z","v":236681,"vw":27.214023},{"c":27.34,"h":27.34,"l":27.19,"n":645,"o":27.19,"t":"2025-11-28T05:00:00Z","v":152519,"vw":27.253158},{"c":26.89,"h":27.04,"l":26.79,"n":1372,"o":27.04,"t":"2025-12-01T05:00:00Z","v":283679,"vw":26.908638},{"c":26.98,"h":27.03,"l":26.85,"n":856,"o":26.93,"t":"2025-12-02T05:00:00Z","v":333601,"vw":26.963889},{"c":27.05,"h":27.05,"l":26.885,"n":1060,"o":26.89,"t":"2025-12-03T05:00:00Z","v":281889,"vw":27.003215},{"c":27.09,"h":27.175,"l":26.95,"n":1542,"o":27.15,"t":"2025-12-04T05:00:00Z","v":312775,"vw":27.034102},{"c":27.06,"h":27.182,"l":27.05,"n":915,"o":27.14,"t":"2025-12-05T05:00:00Z","v":234312,"vw":27.114816},{"c":26.99,"h":27.1,"l":26.89,"n":1466,"o":27.1,"t":"2025-12-08T05:00:00Z","v":321705,"vw":26.98138},{"c":26.945,"h":27.0699,"l":26.9,"n":1174,"o":26.95,"t":"2025-12-09T05:00:00Z","v":307221,"vw":27.01302},{"c":27.2,"h":27.2,"l":26.91,"n":1277,"o":27.06,"t":"2025-12-10T05:00:00Z","v":334179,"vw":27.017184},{"c":27.25,"h":27.25,"l":27.0001,"n":1394,"o":27.2,"t":"2025-12-11T05:00:00Z","v":337146,"vw":27.156599},{"c":26.96,"h":27.2037,"l":26.84,"n":1588,"o":27.19,"t":"2025-12-12T05:00:00Z","v":297898,"vw":26.982042},{"c":26.92,"h":27.0799,"l":26.87,"n":1106,"o":26.99,"t":"2025-12-15T05:00:00Z","v":237172,"vw":26.942416},{"c":26.92,"h":26.95,"l":26.67,"n":1413,"o":26.95,"t":"2025-12-16T05:00:00Z","v":276713,"vw":26.803688},{"c":26.55,"h":27.06,"l":26.45,"n":2209,"o":27.06,"t":"2025-12-17T05:00:00Z","v":638109,"vw":26.719971},{"c":26.82,"h":26.8899,"l":26.64,"n":2777,"o":26.75,"t":"2025-12-18T05:00:00Z","v":602249,"vw":26.78188},{"c":27.05,"h":27.05,"l":26.8216,"n":1636,"o":26.93,"t":"2025-12-19T05:00:00Z","v":357653,"vw":26.961728},{"c":27.21,"h":27.21,"l":27.075,"n":1513,"o":27.15,"t":"2025-12-22T05:00:00Z","v":357215,"vw":27.144042},{"c":27.04,"h":27.04,"l":26.86,"n":844,"o":27,"t":"2025-12-23T05:00:00Z","v":287036,"vw":26.969255},{"c":27.06,"h":27.14,"l":26.95,"n":713,"o":27.14,"t":"2025-12-24T05:00:00Z","v":217785,"vw":27.063907},{"c":26.91,"h":27.045,"l":26.91,"n":1596,"o":27.02,"t":"2025-12-26T05:00:00Z","v":358853,"vw":26.994466},{"c":26.98,"h":27.0199,"l":26.84,"n":1396,"o":26.91,"t":"2025-12-29T05:00:00Z","v":306038,"vw":26.921041},{"c":26.99,"h":27.1,"l":26.86,"n":1552,"o":27.1,"t":"2025-12-30T05:00:00Z","v":331769,"vw":26.935907},{"c":26.74,"h":27.07,"l":26.71,"n":2892,"o":27.07,"t":"2025-12-31T05:00:00Z","v":533661,"vw":26.851019},{"c":26.75,"h":26.9583,"l":26.58,"n":2799,"o":26.75,"t":"2026-01-02T05:00:00Z","v":567737,"vw":26.748105},{"c":26.92,"h":27,"l":26.83,"n":2844,"o":26.93,"t":"2026-01-05T05:00:00Z","v":402818,"vw":26.917665},{"c":27.12,"h":27.13,"l":26.9,"n":2118,"o":26.9,"t":"2026-01-06T05:00:00Z","v":473103,"vw":27.063133},{"c":27,"h":27.21,"l":26.9701,"n":1562,"o":27.15,"t":"2026-01-07T05:00:00Z","v":502067,"vw":27.089628},{"c":27.04,"h":27.073,"l":26.938,"n":2886,"o":27,"t":"2026-01-08T05:00:00Z","v":501462,"vw":27.015713},{"c":27.25,"h":27.27,"l":27.01,"n":1473,"o":27.17,"t":"2026-01-09T05:00:00Z","v":443452,"vw":27.200608},{"c":27.19,"h":27.22,"l":27.04,"n":1777,"o":27.11,"t":"2026-01-12T05:00:00Z","v":366220,"vw":27.143344},{"c":27.15,"h":27.25,"l":27.03,"n":2968,"o":27.25,"t":"2026-01-13T05:00:00Z","v":656139,"vw":27.131628},{"c":26.99,"h":27.11,"l":26.78,"n":6976,"o":27.1,"t":"2026-01-14T05:00:00Z","v":520183,"vw":26.88229},{"c":27.01,"h":27.2199,"l":27,"n":1932,"o":27.03,"t":"2026-01-15T05:00:00Z","v":363077,"vw":27.130167},{"c":27.05,"h":27.22,"l":26.99,"n":2596,"o":27.22,"t":"2026-01-16T05:00:00Z","v":377427,"vw":27.086934},{"c":26.52,"h":26.84,"l":26.322,"n":11943,"o":26.75,"t":"2026-01-20T05:00:00Z","v":923042,"vw":26.488619},{"c":26.73,"h":26.8599,"l":26.38,"n":8834,"o":26.5,"t":"2026-01-21T05:00:00Z","v":1098080,"vw":26.57287},{"c":26.97,"h":27.0487,"l":26.82,"n":5219,"o":27,"t":"2026-01-22T05:00:00Z","v":386545,"vw":26.962639},{"c":26.93,"h":27.031,"l":26.85,"n":4357,"o":26.85,"t":"2026-01-23T05:00:00Z","v":795299,"vw":26.938193},{"c":27.09,"h":27.0901,"l":26.9301,"n":5759,"o":26.96,"t":"2026-01-26T05:00:00Z","v":533803,"vw":27.060224},{"c":27.175,"h":27.22,"l":27.1,"n":5830,"o":27.17,"t":"2026-01-27T05:00:00Z","v":382327,"vw":27.170169},{"c":27.17,"h":27.25,"l":27.01,"n":4288,"o":27.25,"t":"2026-01-28T05:00:00Z","v":408549,"vw":27.150515},{"c":27.17,"h":27.24,"l":26.74,"n":4754,"o":27.24,"t":"2026-01-29T05:00:00Z","v":527790,"vw":26.971897},{"c":27.08,"h":27.1299,"l":26.84,"n":5036,"o":27.12,"t":"2026-01-30T05:00:00Z","v":465235,"vw":27.009052},{"c":26.84,"h":26.9,"l":26.67,"n":2817,"o":26.68,"t":"2026-02-02T05:00:00Z","v":1093827,"vw":26.847172},{"c":26.67,"h":26.92,"l":26.4,"n":4857,"o":26.92,"t":"2026-02-03T05:00:00Z","v":474897,"vw":26.601478},{"c":26.53,"h":26.73,"l":26.3098,"n":5177,"o":26.68,"t":"2026-02-04T05:00:00Z","v":727772,"vw":26.49639},{"c":26.21,"h":26.58,"l":26.12,"n":4157,"o":26.15,"t":"2026-02-05T05:00:00Z","v":505542,"vw":26.259697},{"c":26.78,"h":26.79,"l":26.405,"n":4676,"o":26.45,"t":"2026-02-06T05:00:00Z","v":699877,"vw":26.568238},{"c":26.81,"h":26.8499,"l":26.6,"n":5503,"o":26.7,"t":"2026-02-09T05:00:00Z","v":496925,"vw":26.760564},{"c":26.78,"h":26.97,"l":26.73,"n":6850,"o":26.97,"t":"2026-02-10T05:00:00Z","v":653172,"vw":26.801058},{"c":26.78,"h":26.96,"l":26.65,"n":5123,"o":26.96,"t":"2026-02-11T05:00:00Z","v":497464,"vw":26.795352},{"c":26.41,"h":26.96,"l":26.33,"n":3946,"o":26.96,"t":"2026-02-12T05:00:00Z","v":665740,"vw":26.472222},{"c":26.37,"h":26.5999,"l":26.28,"n":5863,"o":26.4,"t":"2026-02-13T05:00:00Z","v":471677,"vw":26.401627},{"c":26.41,"h":26.48,"l":26.185,"n":3785,"o":26.45,"t":"2026-02-17T05:00:00Z","v":365194,"vw":26.370336},{"c":26.55,"h":26.6395,"l":26.4,"n":3962,"o":26.57,"t":"2026-02-18T05:00:00Z","v":498736,"vw":26.548423},{"c":26.53,"h":26.6,"l":26.39,"n":5172,"o":26.6,"t":"2026-02-19T05:00:00Z","v":462473,"vw":26.481333},{"c":26.63,"h":26.665,"l":26.4004,"n":3637,"o":26.44,"t":"2026-02-20T05:00:00Z","v":363968,"vw":26.591212},{"c":26.46,"h":26.6699,"l":26.29,"n":2926,"o":26.6,"t":"2026-02-23T05:00:00Z","v":297728,"vw":26.405358},{"c":26.6,"h":26.615,"l":26.3064,"n":7348,"o":26.36,"t":"2026-02-24T05:00:00Z","v":572544,"vw":26.533649},{"c":26.735,"h":26.77,"l":26.62,"n":2342,"o":26.75,"t":"2026-02-25T05:00:00Z","v":332990,"vw":26.722549},{"c":26.59,"h":26.79,"l":26.4399,"n":5362,"o":26.79,"t":"2026-02-26T05:00:00Z","v":516544,"vw":26.577474},{"c":26.6,"h":26.6,"l":26.38,"n":4148,"o":26.44,"t":"2026-02-27T05:00:00Z","v":486555,"vw":26.490445},{"c":26.19,"h":26.23,"l":25.9743,"n":8237,"o":26.08,"t":"2026-03-02T05:00:00Z","v":563542,"vw":26.140615},{"c":25.98,"h":26.04,"l":25.6282,"n":5500,"o":25.79,"t":"2026-03-03T05:00:00Z","v":405987,"vw":25.837872},{"c":26.15,"h":26.15,"l":25.93,"n":3735,"o":26.04,"t":"2026-03-04T05:00:00Z","v":268629,"vw":26.071891},{"c":25.99,"h":26.11,"l":25.79,"n":3791,"o":26.06,"t":"2026-03-05T05:00:00Z","v":438066,"vw":25.896004},{"c":25.74,"h":25.84,"l":25.64,"n":6074,"o":25.81,"t":"2026-03-06T05:00:00Z","v":417450,"vw":25.752604},{"c":25.85,"h":25.92,"l":25.3406,"n":7223,"o":25.5,"t":"2026-03-09T04:00:00Z","v":480653,"vw":25.565301},{"c":25.87,"h":25.99,"l":25.77,"n":5409,"o":25.93,"t":"2026-03-10T04:00:00Z","v":338048,"vw":25.89951},{"c":25.82,"h":26,"l":25.72,"n":2746,"o":26,"t":"2026-03-11T04:00:00Z","v":302068,"vw":25.790907},{"c":25.5,"h":25.7,"l":25.48,"n":6714,"o":25.7,"t":"2026-03-12T04:00:00Z","v":334662,"vw":25.574814},{"c":25.35,"h":25.67,"l":25.33,"n":3057,"o":25.52,"t":"2026-03-13T04:00:00Z","v":455781,"vw":25.445239},{"c":25.63,"h":25.67,"l":25.45,"n":5697,"o":25.62,"t":"2026-03-16T04:00:00Z","v":279102,"vw":25.578747},{"c":25.69,"h":25.7699,"l":25.61,"n":4040,"o":25.61,"t":"2026-03-17T04:00:00Z","v":364281,"vw":25.688907},{"c":25.42,"h":25.655,"l":25.4176,"n":3974,"o":25.62,"t":"2026-03-18T04:00:00Z","v":434599,"vw":25.488531},{"c":25.43,"h":25.44,"l":25.13,"n":2246,"o":25.35,"t":"2026-03-19T04:00:00Z","v":247329,"vw":25.278886},{"c":25.065,"h":25.33,"l":24.96,"n":2714,"o":25.3,"t":"2026-03-20T04:00:00Z","v":323135,"vw":25.113959},{"c":25.32,"h":25.45,"l":25.17,"n":2318,"o":25.35,"t":"2026-03-23T04:00:00Z","v":382279,"vw":25.31032},{"c":25.2,"h":25.37,"l":25.1,"n":987,"o":25.1,"t":"2026-03-24T04:00:00Z","v":153121,"vw":25.233907},{"c":25.315,"h":25.48,"l":25.245,"n":2083,"o":25.4,"t":"2026-03-25T04:00:00Z","v":142366,"vw":25.366703},{"c":24.98,"h":25.3048,"l":24.97,"n":3497,"o":25.11,"t":"2026-03-26T04:00:00Z","v":235044,"vw":25.134206},{"c":24.61,"h":24.96,"l":24.59,"n":3616,"o":24.96,"t":"2026-03-27T04:00:00Z","v":522964,"vw":24.724585},{"c":24.545,"h":24.82,"l":24.43,"n":3119,"o":24.78,"t":"2026-03-30T04:00:00Z","v":299564,"vw":24.577454},{"c":25.14,"h":25.1616,"l":24.74,"n":2776,"o":24.86,"t":"2026-03-31T04:00:00Z","v":341007,"vw":24.960746},{"c":24.93,"h":25.05,"l":24.88,"n":2788,"o":24.98,"t":"2026-04-01T04:00:00Z","v":294294,"vw":24.997632},{"c":24.94,"h":25.06,"l":24.6778,"n":1051,"o":24.77,"t":"2026-04-02T04:00:00Z","v":410008,"vw":24.957465},{"c":25.08,"h":25.08,"l":24.97,"n":2865,"o":25.02,"t":"2026-04-06T04:00:00Z","v":183110,"vw":25.037572},{"c":25.15,"h":25.15,"l":24.845,"n":3389,"o":25.05,"t":"2026-04-07T04:00:00Z","v":227955,"vw":24.98064},{"c":25.69,"h":25.69,"l":25.51,"n":1689,"o":25.65,"t":"2026-04-08T04:00:00Z","v":294677,"vw":25.608378},{"c":25.8,"h":25.8,"l":25.56,"n":2103,"o":25.66,"t":"2026-04-09T04:00:00Z","v":232820,"vw":25.710436},{"c":25.73,"h":25.82,"l":25.6958,"n":4106,"o":25.81,"t":"2026-04-10T04:00:00Z","v":234044,"vw":25.744909},{"c":25.98,"h":25.985,"l":25.6238,"n":3371,"o":25.67,"t":"2026-04-13T04:00:00Z","v":239973,"vw":25.825067},{"c":26.35,"h":26.35,"l":26.02,"n":1978,"o":26.03,"t":"2026-04-14T04:00:00Z","v":437353,"vw":26.248978},{"c":26.55,"h":26.555,"l":26.312,"n":3083,"o":26.39,"t":"2026-04-15T04:00:00Z","v":821393,"vw":26.47403},{"c":26.59,"h":26.6293,"l":26.45,"n":1405,"o":26.6,"t":"2026-04-16T04:00:00Z","v":330819,"vw":26.553043},{"c":26.79,"h":26.92,"l":26.66,"n":2160,"o":26.66,"t":"2026-04-17T04:00:00Z","v":838087,"vw":26.845719},{"c":26.72,"h":26.8,"l":26.7,"n":1501,"o":26.78,"t":"2026-04-20T04:00:00Z","v":393846,"vw":26.742768},{"c":26.59,"h":26.83,"l":26.57,"n":1927,"o":26.82,"t":"2026-04-21T04:00:00Z","v":383805,"vw":26.699584},{"c":26.885,"h":26.895,"l":26.74,"n":1164,"o":26.74,"t":"2026-04-22T04:00:00Z","v":291264,"vw":26.814226},{"c":26.825,"h":26.93,"l":26.59,"n":821,"o":26.88,"t":"2026-04-23T04:00:00Z","v":288684,"vw":26.83079},{"c":26.98,"h":27,"l":26.83,"n":1552,"o":26.86,"t":"2026-04-24T04:00:00Z","v":298562,"vw":26.94376},{"c":27.12,"h":27.12,"l":26.955,"n":1062,"o":26.97,"t":"2026-04-27T04:00:00Z","v":374087,"vw":27.045379},{"c":26.94,"h":27.01,"l":26.86,"n":1303,"o":27.01,"t":"2026-04-28T04:00:00Z","v":440886,"vw":26.931392},{"c":26.93,"h":27,"l":26.87,"n":1050,"o":26.96,"t":"2026-04-29T04:00:00Z","v":260353,"vw":26.929532},{"c":27.22,"h":27.24,"l":26.94,"n":1541,"o":27.03,"t":"2026-04-30T04:00:00Z","v":394959,"vw":27.133837},{"c":26.92,"h":27.0363,"l":26.9,"n":1220,"o":26.9,"t":"2026-05-01T04:00:00Z","v":343883,"vw":26.971069},{"c":26.81,"h":26.93,"l":26.66,"n":3526,"o":26.9,"t":"2026-05-04T04:00:00Z","v":361655,"vw":26.800071},{"c":26.96,"h":27.0201,"l":26.87,"n":1324,"o":26.9,"t":"2026-05-05T04:00:00Z","v":438341,"vw":26.96953},{"c":27.35,"h":27.35,"l":27.09,"n":1754,"o":27.14,"t":"2026-05-06T04:00:00Z","v":521874,"vw":27.219781},{"c":27.24,"h":27.36,"l":27.16,"n":3502,"o":27.36,"t":"2026-05-07T04:00:00Z","v":335225,"vw":27.24086},{"c":27.39,"h":27.46,"l":27.28,"n":2514,"o":27.39,"t":"2026-05-08T04:00:00Z","v":376191,"vw":27.402772},{"c":27.38,"h":27.4297,"l":27.28,"n":901,"o":27.31,"t":"2026-05-11T04:00:00Z","v":255200,"vw":27.362822},{"c":27.37,"h":27.39,"l":27.1905,"n":1832,"o":27.33,"t":"2026-05-12T04:00:00Z","v":342374,"vw":27.288085},{"c":27.45,"h":27.495,"l":27.26,"n":1338,"o":27.38,"t":"2026-05-13T04:00:00Z","v":313024,"vw":27.428427},{"c":27.62,"h":27.66,"l":27.49,"n":1102,"o":27.55,"t":"2026-05-14T04:00:00Z","v":210913,"vw":27.597967},{"c":27.39,"h":27.5099,"l":27.3681,"n":1576,"o":27.5,"t":"2026-05-15T04:00:00Z","v":332223,"vw":27.451883},{"c":27.29,"h":27.3991,"l":27.1744,"n":3352,"o":27.39,"t":"2026-05-18T04:00:00Z","v":428938,"vw":27.269684},{"c":27.24,"h":27.3,"l":27.11,"n":1200,"o":27.26,"t":"2026-05-19T04:00:00Z","v":320769,"vw":27.209043},{"c":27.42,"h":27.42,"l":27.2,"n":1387,"o":27.2,"t":"2026-05-20T04:00:00Z","v":307730,"vw":27.342919},{"c":27.45,"h":27.51,"l":27.25,"n":2136,"o":27.37,"t":"2026-05-21T04:00:00Z","v":384107,"vw":27.401422},{"c":27.57,"h":27.6,"l":27.48,"n":1809,"o":27.5,"t":"2026-05-22T04:00:00Z","v":300340,"vw":27.546598},{"c":27.63,"h":27.68,"l":27.5501,"n":3733,"o":27.65,"t":"2026-05-26T04:00:00Z","v":391853,"vw":27.629283},{"c":27.66,"h":27.6799,"l":27.55,"n":1529,"o":27.55,"t":"2026-05-27T04:00:00Z","v":444974,"vw":27.630977},{"c":27.8,"h":27.8595,"l":27.6,"n":4365,"o":27.75,"t":"2026-05-28T04:00:00Z","v":477170,"vw":27.772667},{"c":27.81,"h":27.88,"l":27.75,"n":2928,"o":27.88,"t":"2026-05-29T04:00:00Z","v":538759,"vw":27.808139},{"c":27.54,"h":27.575,"l":27.42,"n":1696,"o":27.46,"t":"2026-06-01T04:00:00Z","v":368634,"vw":27.493629},{"c":27.57,"h":27.6,"l":27.48,"n":1733,"o":27.5,"t":"2026-06-02T04:00:00Z","v":326482,"vw":27.552972},{"c":27.46,"h":27.54,"l":27.4,"n":1380,"o":27.54,"t":"2026-06-03T04:00:00Z","v":267792,"vw":27.462909},{"c":27.55,"h":27.575,"l":27.35,"n":1735,"o":27.4,"t":"2026-06-04T04:00:00Z","v":344382,"vw":27.50255},{"c":26.97,"h":27.43,"l":26.89,"n":2882,"o":27.43,"t":"2026-06-05T04:00:00Z","v":466412,"vw":27.179465},{"c":26.97,"h":27.15,"l":26.92,"n":2282,"o":27.09,"t":"2026-06-08T04:00:00Z","v":416612,"vw":27.034268},{"c":26.95,"h":27.15,"l":26.565,"n":1871,"o":27.09,"t":"2026-06-09T04:00:00Z","v":373728,"vw":26.847106},{"c":26.66,"h":26.98,"l":26.655,"n":2151,"o":26.94,"t":"2026-06-10T04:00:00Z","v":356561,"vw":26.757926},{"c":26.98,"h":27.05,"l":26.64,"n":2654,"o":26.75,"t":"2026-06-11T04:00:00Z","v":391171,"vw":26.860122},{"c":27.04,"h":27.12,"l":26.8701,"n":2195,"o":27.09,"t":"2026-06-12T04:00:00Z","v":531513,"vw":27.050788},{"c":27.35,"h":27.39,"l":27.29,"n":2770,"o":27.33,"t":"2026-06-15T04:00:00Z","v":482843,"vw":27.330733},{"c":27.28,"h":27.35,"l":27.26,"n":1966,"o":27.34,"t":"2026-06-16T04:00:00Z","v":473733,"vw":27.310958},{"c":27.08,"h":27.32,"l":27.02,"n":2546,"o":27.32,"t":"2026-06-17T04:00:00Z","v":465496,"vw":27.218514},{"c":27.19,"h":27.2787,"l":27.1281,"n":1366,"o":27.24,"t":"2026-06-18T04:00:00Z","v":328200,"vw":27.195754},{"c":27.17,"h":27.32,"l":27.12,"n":2008,"o":27.28,"t":"2026-06-22T04:00:00Z","v":418180,"vw":27.187305},{"c":26.9,"h":27.0194,"l":26.8,"n":1937,"o":26.91,"t":"2026-06-23T04:00:00Z","v":379908,"vw":26.918936},{"c":26.87,"h":27.06,"l":26.82,"n":1661,"o":26.98,"t":"2026-06-24T04:00:00Z","v":431703,"vw":26.929954},{"c":26.95,"h":27.085,"l":26.84,"n":3718,"o":27.08,"t":"2026-06-25T04:00:00Z","v":983477,"vw":26.90118},{"c":26.93,"h":27.03,"l":26.7,"n":3166,"o":26.86,"t":"2026-06-26T04:00:00Z","v":943272,"vw":26.898589},{"c":27.095,"h":27.12,"l":26.89,"n":3859,"o":27.02,"t":"2026-06-29T04:00:00Z","v":525415,"vw":27.040574},{"c":27.21,"h":27.245,"l":27.0886,"n":3198,"o":27.13,"t":"2026-06-30T04:00:00Z","v":710442,"vw":27.190112},{"c":27,"h":27,"l":26.825,"n":2629,"o":26.89,"t":"2026-07-01T04:00:00Z","v":580530,"vw":26.924999},{"c":26.92,"h":27.04,"l":26.8047,"n":3381,"o":27.04,"t":"2026-07-02T04:00:00Z","v":601282,"vw":26.878328},{"c":27.03,"h":27.07,"l":26.92,"n":1828,"o":26.93,"t":"2026-07-06T04:00:00Z","v":385584,"vw":27.00755},{"c":26.93,"h":27.05,"l":26.89,"n":1848,"o":27,"t":"2026-07-07T04:00:00Z","v":590249,"vw":26.941646},{"c":26.88,"h":26.89,"l":26.709,"n":2992,"o":26.86,"t":"2026-07-08T04:00:00Z","v":574362,"vw":26.814965},{"c":27.1,"h":27.142,"l":26.9,"n":1316,"o":26.96,"t":"2026-07-09T04:00:00Z","v":412024,"vw":27.02234},{"c":27.13,"h":27.17,"l":27.055,"n":2118,"o":27.16,"t":"2026-07-10T04:00:00Z","v":549052,"vw":27.129848},{"c":26.94,"h":27.12,"l":26.895,"n":2884,"o":27.08,"t":"2026-07-13T04:00:00Z","v":760387,"vw":27.02632},{"c":27.08,"h":27.085,"l":26.95,"n":2493,"o":27.06,"t":"2026-07-14T04:00:00Z","v":491650,"vw":27.026883},{"c":27.14,"h":27.19,"l":27.02,"n":2626,"o":27.19,"t":"2026-07-15T04:00:00Z","v":676675,"vw":27.124468},{"c":27.05,"h":27.16,"l":26.96,"n":2172,"o":27.14,"t":"2026-07-16T04:00:00Z","v":497361,"vw":27.07472},{"c":26.78,"h":26.92,"l":26.68,"n":3745,"o":26.89,"t":"2026-07-17T04:00:00Z","v":604699,"vw":26.808},{"c":26.72,"h":26.92,"l":26.715,"n":1953,"o":26.82,"t":"2026-07-20T04:00:00Z","v":541945,"vw":26.784041},{"c":26.9,"h":26.915,"l":26.78,"n":2337,"o":26.85,"t":"2026-07-21T04:00:00Z","v":475647,"vw":26.87039},{"c":26.88,"h":26.95,"l":26.85,"n":2289,"o":26.87,"t":"2026-07-22T04:00:00Z","v":729410,"vw":26.898234},{"c":26.6,"h":26.72,"l":26.54,"n":3621,"o":26.68,"t":"2026-07-23T04:00:00Z","v":850550,"vw":26.610117},{"c":26.635,"h":26.7665,"l":26.57,"n":3368,"o":26.66,"t":"2026-07-24T04:00:00Z","v":715502,"vw":26.65971},{"c":26.59,"h":26.7903,"l":26.505,"n":3086,"o":26.78,"t":"2026-07-27T04:00:00Z","v":556081,"vw":26.59715},{"c":26.687,"h":26.705,"l":26.51,"n":2395,"o":26.69,"t":"2026-07-28T04:00:00Z","v":468624,"vw":26.626379},{"c":26.32,"h":26.72,"l":26.32,"n":3973,"o":26.65,"t":"2026-07-29T04:00:00Z","v":1091736,"vw":26.5253},{"c":26.71,"h":26.7455,"l":26.49,"n":3492,"o":26.5,"t":"2026-07-30T04:00:00Z","v":646524,"vw":26.632296},{"c":26.86,"h":26.91,"l":26.62,"n":2631,"o":26.83,"t":"2026-07-31T04:00:00Z","v":523466,"vw":26.781412},{"c":26.92,"h":26.93,"l":26.625,"n":3485,"o":26.69,"t":"2026-08-03T04:00:00Z","v":494083,"vw":26.84771},{"c":27.27,"h":27.32,"l":26.95,"n":4157,"o":26.99,"t":"2026-08-04T04:00:00Z","v":690537,"vw":27.209392},{"c":27.23,"h":27.4055,"l":27.205,"n":3766,"o":27.31,"t":"2026-08-05T04:00:00Z","v":485034,"vw":27.276893},{"c":27.21,"h":27.3,"l":27.19,"n":3111,"o":27.29,"t":"2026-08-06T04:00:00Z","v":379313,"vw":27.234075},{"c":27.36,"h":27.37,"l":27.24,"n":4859,"o":27.28,"t":"2026-08-07T04:00:00Z","v":707317,"vw":27.319096},{"c":27.3,"h":27.3799,"l":27.26,"n":4097,"o":27.3,"t":"2026-08-10T04:00:00Z","v":688497,"vw":27.327656},{"c":27.24,"h":27.38,"l":27.2301,"n":4343,"o":27.38,"t":"2026-08-11T04:00:00Z","v":366604,"vw":27.293978},{"c":27.32,"h":27.37,"l":27.295,"n":2960,"o":27.31,"t":"2026-08-12T04:00:00Z","v":585176,"vw":27.330903},{"c":27.48,"h":27.52,"l":27.34,"n":2233,"o":27.34,"t":"2026-08-13T04:00:00Z","v":448355,"vw":27.458024},{"c":27.47,"h":27.54,"l":27.43,"n":3061,"o":27.54,"t":"2026-08-14T04:00:00Z","v":366420,"vw":27.462701},{"c":27.27,"h":27.42,"l":27.27,"n":8710,"o":27.42,"t":"2026-08-17T04:00:00Z","v":463388,"vw":27.33723},{"c":27.12,"h":27.24,"l":27.1,"n":1998,"o":27.24,"t":"2026-08-18T04:00:00Z","v":394821,"vw":27.139079},{"c":27.142,"h":27.285,"l":27.12,"n":7681,"o":27.22,"t":"2026-08-19T04:00:00Z","v":705524,"vw":27.208519},{"c":26.87,"h":27.13,"l":26.86,"n":3053,"o":27.1,"t":"2026-08-20T04:00:00Z","v":684026,"vw":27.003442},{"c":26.97,"h":27.09,"l":26.9519,"n":13583,"o":26.97,"t":"2026-08-21T04:00:00Z","v":592925,"vw":27.018809},{"c":26.98,"h":27.01,"l":26.9119,"n":2294,"o":27.01,"t":"2026-08-24T04:00:00Z","v":397162,"vw":26.969237},{"c":27.06,"h":27.09,"l":26.96,"n":6218,"o":27.09,"t":"2026-08-25T04:00:00Z","v":524706,"vw":27.032197},{"c":27.06,"h":27.095,"l":26.97,"n":2127,"o":27.04,"t":"2026-08-26T04:00:00Z","v":611097,"vw":27.038983},{"c":27.24,"h":27.27,"l":27.1,"n":2761,"o":27.14,"t":"2026-08-27T04:00:00Z","v":654943,"vw":27.206846},{"c":27.19,"h":27.345,"l":27.1223,"n":2448,"o":27.26,"t":"2026-08-28T04:00:00Z","v":577159,"vw":27.209328},{"c":27.09,"h":27.14,"l":26.99,"n":3080,"o":27.14,"t":"2026-08-31T04:00:00Z","v":771600,"vw":27.041564},{"c":26.56,"h":26.71,"l":26.51,"n":2474,"o":26.665,"t":"2026-09-01T04:00:00Z","v":554792,"vw":26.583282},{"c":26.72,"h":26.73,"l":26.56,"n":2713,"o":26.65,"t":"2026-09-02T04:00:00Z","v":555096,"vw":26.680872},{"c":27.005,"h":27.03,"l":26.78,"n":2955,"o":26.78,"t":"2026-09-03T04:00:00Z","v":423927,"vw":26.964297},{"c":26.89,"h":26.98,"l":26.85,"n":1910,"o":26.92,"t":"2026-09-04T04:00:00Z","v":545919,"vw":26.896683},{"c":26.73,"h":26.88,"l":26.705,"n":7472,"o":26.88,"t":"2026-09-08T04:00:00Z","v":730081,"vw":26.774646},{"c":26.59,"h":26.67,"l":26.5323,"n":2186,"o":26.65,"t":"2026-09-09T04:00:00Z","v":627860,"vw":26.593316},{"c":26.36,"h":26.48,"l":26.35,"n":2844,"o":26.45,"t":"2026-09-10T04:00:00Z","v":734133,"vw":26.397344},{"c":26.66,"h":26.69,"l":26.56,"n":14913,"o":26.6,"t":"2026-09-11T04:00:00Z","v":932704,"vw":26.635685},{"c":26.52,"h":26.5899,"l":26.4099,"n":2321,"o":26.53,"t":"2026-09-14T04:00:00Z","v":699212,"vw":26.507788},{"c":26.41,"h":26.52,"l":26.31,"n":1967,"o":26.52,"t":"2026-09-15T04:00:00Z","v":514685,"vw":26.389367},{"c":26.25,"h":26.535,"l":26.12,"n":7309,"o":26.42,"t":"2026-09-16T04:00:00Z","v":682298,"vw":26.37408},{"c":26.58,"h":26.61,"l":26.46,"n":14103,"o":26.59,"t":"2026-09-17T04:00:00Z","v":771348,"vw":26.558467},{"c":26.64,"h":26.65,"l":26.475,"n":2699,"o":26.65,"t":"2026-09-18T04:00:00Z","v":685940,"vw":26.542708},{"c":27.01,"h":27.0563,"l":26.74,"n":11873,"o":26.74,"t":"2026-09-21T04:00:00Z","v":647496,"vw":26.951791},{"c":27.01,"h":27.1,"l":26.99,"n":2531,"o":27.1,"t":"2026-09-22T04:00:00Z","v":696345,"vw":27.040586},{"c":26.84,"h":27.049,"l":26.78,"n":3943,"o":27,"t":"2026-09-23T04:00:00Z","v":689099,"vw":26.866663},{"c":26.86,"h":26.89,"l":26.6514,"n":4022,"o":26.76,"t":"2026-09-24T04:00:00Z","v":876998,"vw":26.785822},{"c":26.99,"h":27.01,"l":26.75,"n":10213,"o":26.9,"t":"2026-09-25T04:00:00Z","v":1072300,"vw":26.910938},{"c":26.75,"h":26.88,"l":26.66,"n":3585,"o":26.88,"t":"2026-09-28T04:00:00Z","v":737978,"vw":26.763118},{"c":26.68,"h":26.81,"l":26.62,"n":2726,"o":26.81,"t":"2026-09-29T04:00:00Z","v":590085,"vw":26.674325},{"c":26.62,"h":26.8676,"l":26.58,"n":11186,"o":26.68,"t":"2026-09-30T04:00:00Z","v":609340,"vw":26.801048},{"c":26.405,"h":26.45,"l":26.16,"n":11785,"o":26.4,"t":"2026-10-01T04:00:00Z","v":1485146,"vw":26.324123},{"c":26.59,"h":26.69,"l":26.52,"n":12048,"o":26.63,"t":"2026-10-02T04:00:00Z","v":708614,"vw":26.601912},{"c":26.8,"h":26.8199,"l":26.59,"n":2235,"o":26.59,"t":"2026-10-05T04:00:00Z","v":430434,"vw":26.731213},{"c":26.91,"h":26.9799,"l":26.815,"n":10261,"o":26.82,"t":"2026-10-06T04:00:00Z","v":559449,"vw":26.923697},{"c":26.89,"h":26.895,"l":26.7476,"n":2505,"o":26.85,"t":"2026-10-07T04:00:00Z","v":624966,"vw":26.829893},{"c":26.72,"h":26.85,"l":26.62,"n":4133,"o":26.75,"t":"2026-10-08T04:00:00Z","v":656289,"vw":26.757113},{"c":26.93,"h":26.965,"l":26.75,"n":4247,"o":26.75,"t":"2026-10-09T04:00:00Z","v":547464,"vw":26.90102},{"c":26.92,"h":27.01,"l":26.88,"n":5320,"o":27,"t":"2026-10-12T04:00:00Z","v":481866,"vw":26.932787},{"c":26.89,"h":26.95,"l":26.82,"n":2454,"o":26.82,"t":"2026-10-13T04:00:00Z","v":550362,"vw":26.889206},{"c":26.58,"h":26.87,"l":26.47,"n":6676,"o":26.87,"t":"2026-10-14T04:00:00Z","v":905351,"vw":26.587124},{"c":26.75,"h":26.76,"l":26.36,"n":3300,"o":26.47,"t":"2026-10-15T04:00:00Z","v":715766,"vw":26.602833},{"c":26.34,"h":26.85,"l":26.23,"n":3422,"o":26.85,"t":"2026-10-16T04:00:00Z","v":789446,"vw":26.43027},{"c":26.4,"h":26.53,"l":26.4,"n":11208,"o":26.5,"t":"2026-10-19T04:00:00Z","v":657334,"vw":26.450516},{"c":26.51,"h":26.575,"l":26.37,"n":2623,"o":26.37,"t":"2026-10-20T04:00:00Z","v":682471,"vw":26.488425},{"c":26.59,"h":26.625,"l":26.47,"n":2989,"o":26.51,"t":"2026-10-21T04:00:00Z","v":679729,"vw":26.574765},{"c":26.44,"h":26.5,"l":26.31,"n":3336,"o":26.49,"t":"2026-10-22T04:00:00Z","v":952179,"vw":26.380144}],"volatilityBars":[{"c":27.1,"h":27.1,"l":27.1,"n":1,"o":27.1,"t":"2026-09-22T13:15:00Z","v":250,"vw":27.1},{"c":27.035,"h":27.1,"l":27.03,"n":193,"o":27.1,"t":"2026-09-22T13:30:00Z","v":29860,"vw":27.066768},{"c":27.02,"h":27.04,"l":27.02,"n":70,"o":27.035,"t":"2026-09-22T13:45:00Z","v":12567,"vw":27.029759},{"c":27.04,"h":27.05,"l":27.025,"n":76,"o":27.03,"t":"2026-09-22T14:00:00Z","v":8262,"vw":27.034745},{"c":27.025,"h":27.04,"l":27.01,"n":82,"o":27.0379,"t":"2026-09-22T14:15:00Z","v":14126,"vw":27.022243},{"c":27.01,"h":27.0368,"l":27,"n":84,"o":27.03,"t":"2026-09-22T14:30:00Z","v":16171,"vw":27.021696},{"c":27.02,"h":27.03,"l":27.005,"n":33,"o":27.005,"t":"2026-09-22T14:45:00Z","v":4763,"vw":27.020475},{"c":27.02,"h":27.03,"l":27.01,"n":89,"o":27.03,"t":"2026-09-22T15:00:00Z","v":56971,"vw":27.020614},{"c":27.02,"h":27.025,"l":27.015,"n":60,"o":27.02,"t":"2026-09-22T15:15:00Z","v":9453,"vw":27.020822},{"c":26.995,"h":27.02,"l":26.99,"n":130,"o":27.02,"t":"2026-09-22T15:30:00Z","v":31134,"vw":27.00446},{"c":26.995,"h":27.0079,"l":26.99,"n":46,"o":26.995,"t":"2026-09-22T15:45:00Z","v":18508,"vw":26.997219},{"c":27.0199,"h":27.0199,"l":27,"n":47,"o":27,"t":"2026-09-22T16:00:00Z","v":8841,"vw":27.009446},{"c":26.99,"h":27.015,"l":26.99,"n":45,"o":27.015,"t":"2026-09-22T16:15:00Z","v":13857,"vw":27.001642},{"c":26.995,"h":27,"l":26.995,"n":36,"o":27,"t":"2026-09-22T16:30:00Z","v":3934,"vw":26.997555},{"c":27.0199,"h":27.025,"l":27,"n":75,"o":27,"t":"2026-09-22T16:45:00Z","v":12138,"vw":27.013442},{"c":27.02,"h":27.0297,"l":27.01,"n":42,"o":27.015,"t":"2026-09-22T17:00:00Z","v":9565,"vw":27.019194},{"c":27.0224,"h":27.0252,"l":27.01,"n":48,"o":27.02,"t":"2026-09-22T17:15:00Z","v":14957,"vw":27.020295},{"c":27.02,"h":27.03,"l":27.02,"n":29,"o":27.03,"t":"2026-09-22T17:30:00Z","v":3018,"vw":27.026318},{"c":27.035,"h":27.05,"l":27.029,"n":148,"o":27.03,"t":"2026-09-22T17:45:00Z","v":58161,"vw":27.037759},{"c":27.035,"h":27.04,"l":27.02,"n":45,"o":27.035,"t":"2026-09-22T18:00:00Z","v":6889,"vw":27.030862},{"c":27.0499,"h":27.055,"l":27.035,"n":84,"o":27.0386,"t":"2026-09-22T18:15:00Z","v":18197,"vw":27.045554},{"c":27.055,"h":27.06,"l":27.035,"n":321,"o":27.05,"t":"2026-09-22T18:30:00Z","v":205832,"vw":27.056252},{"c":27.035,"h":27.06,"l":27.03,"n":118,"o":27.06,"t":"2026-09-22T18:45:00Z","v":18203,"vw":27.047375},{"c":27.045,"h":27.05,"l":27.03,"n":57,"o":27.04,"t":"2026-09-22T19:00:00Z","v":17477,"vw":27.043896},{"c":27.05,"h":27.065,"l":27.045,"n":69,"o":27.05,"t":"2026-09-22T19:15:00Z","v":17830,"vw":27.052523},{"c":27.06,"h":27.08,"l":27.06,"n":104,"o":27.06,"t":"2026-09-22T19:30:00Z","v":18476,"vw":27.068935},{"c":27.03,"h":27.075,"l":27.03,"n":275,"o":27.06,"t":"2026-09-22T19:45:00Z","v":64594,"vw":27.05712},{"c":27.01,"h":27.01,"l":27.01,"n":6,"o":27.01,"t":"2026-09-22T20:00:00Z","v":172,"vw":27.01},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-09-22T22:45:00Z","v":100,"vw":27.15},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-09-23T11:15:00Z","v":135,"vw":27.15},{"c":27.28,"h":27.28,"l":27.28,"n":1,"o":27.28,"t":"2026-09-23T12:15:00Z","v":845,"vw":27.28},{"c":26.98,"h":27.049,"l":26.98,"n":116,"o":27,"t":"2026-09-23T13:30:00Z","v":41638,"vw":26.997559},{"c":26.95,"h":26.99,"l":26.945,"n":144,"o":26.985,"t":"2026-09-23T13:45:00Z","v":25566,"vw":26.966584},{"c":26.905,"h":26.96,"l":26.905,"n":160,"o":26.96,"t":"2026-09-23T14:00:00Z","v":20372,"vw":26.927172},{"c":26.88,"h":26.915,"l":26.87,"n":127,"o":26.91,"t":"2026-09-23T14:15:00Z","v":22976,"vw":26.900531},{"c":26.905,"h":26.915,"l":26.875,"n":306,"o":26.88,"t":"2026-09-23T14:30:00Z","v":64056,"vw":26.903103},{"c":26.925,"h":26.93,"l":26.8886,"n":199,"o":26.905,"t":"2026-09-23T14:45:00Z","v":22371,"vw":26.913524},{"c":26.915,"h":26.93,"l":26.905,"n":71,"o":26.93,"t":"2026-09-23T15:00:00Z","v":16070,"vw":26.913674},{"c":26.89,"h":26.925,"l":26.89,"n":101,"o":26.91,"t":"2026-09-23T15:15:00Z","v":21625,"vw":26.912092},{"c":26.88,"h":26.8897,"l":26.87,"n":61,"o":26.88,"t":"2026-09-23T15:30:00Z","v":19982,"vw":26.885977},{"c":26.87,"h":26.88,"l":26.86,"n":120,"o":26.88,"t":"2026-09-23T15:45:00Z","v":10664,"vw":26.869802},{"c":26.865,"h":26.8699,"l":26.85,"n":126,"o":26.86,"t":"2026-09-23T16:00:00Z","v":9666,"vw":26.861731},{"c":26.835,"h":26.86,"l":26.835,"n":165,"o":26.86,"t":"2026-09-23T16:15:00Z","v":24006,"vw":26.843101},{"c":26.83,"h":26.85,"l":26.83,"n":144,"o":26.84,"t":"2026-09-23T16:30:00Z","v":33697,"vw":26.837807},{"c":26.8061,"h":26.8376,"l":26.8,"n":137,"o":26.835,"t":"2026-09-23T16:45:00Z","v":26491,"vw":26.81552},{"c":26.795,"h":26.82,"l":26.78,"n":100,"o":26.81,"t":"2026-09-23T17:00:00Z","v":18630,"vw":26.788768},{"c":26.81,"h":26.82,"l":26.8,"n":56,"o":26.81,"t":"2026-09-23T17:15:00Z","v":10724,"vw":26.809676},{"c":26.83,"h":26.83,"l":26.805,"n":135,"o":26.805,"t":"2026-09-23T17:30:00Z","v":28392,"vw":26.813441},{"c":26.84,"h":26.845,"l":26.82,"n":151,"o":26.84,"t":"2026-09-23T17:45:00Z","v":24346,"vw":26.836599},{"c":26.845,"h":26.845,"l":26.825,"n":55,"o":26.84,"t":"2026-09-23T18:00:00Z","v":6293,"vw":26.836453},{"c":26.84,"h":26.855,"l":26.84,"n":68,"o":26.84,"t":"2026-09-23T18:15:00Z","v":9791,"vw":26.847364},{"c":26.83,"h":26.85,"l":26.825,"n":141,"o":26.84,"t":"2026-09-23T18:30:00Z","v":57485,"vw":26.839462},{"c":26.855,"h":26.855,"l":26.83,"n":48,"o":26.8376,"t":"2026-09-23T18:45:00Z","v":8233,"vw":26.840278},{"c":26.855,"h":26.8562,"l":26.84,"n":214,"o":26.85,"t":"2026-09-23T19:00:00Z","v":28121,"vw":26.851699},{"c":26.825,"h":26.86,"l":26.825,"n":261,"o":26.86,"t":"2026-09-23T19:15:00Z","v":38565,"vw":26.83646},{"c":26.8299,"h":26.845,"l":26.82,"n":130,"o":26.825,"t":"2026-09-23T19:30:00Z","v":19730,"vw":26.833637},{"c":26.83,"h":26.84,"l":26.79,"n":349,"o":26.83,"t":"2026-09-23T19:45:00Z","v":74267,"vw":26.81691},{"c":26.84,"h":26.84,"l":26.84,"n":5,"o":26.84,"t":"2026-09-23T20:00:00Z","v":750,"vw":26.84},{"c":26.91,"h":26.91,"l":26.91,"n":1,"o":26.91,"t":"2026-09-23T20:45:00Z","v":186,"vw":26.91},{"c":26.76,"h":26.76,"l":26.76,"n":6,"o":26.76,"t":"2026-09-24T13:15:00Z","v":225,"vw":26.76},{"c":26.725,"h":26.76,"l":26.7,"n":199,"o":26.76,"t":"2026-09-24T13:30:00Z","v":34861,"vw":26.74375},{"c":26.725,"h":26.735,"l":26.705,"n":137,"o":26.72,"t":"2026-09-24T13:45:00Z","v":25262,"vw":26.717006},{"c":26.7599,"h":26.765,"l":26.73,"n":82,"o":26.735,"t":"2026-09-24T14:00:00Z","v":9160,"vw":26.75504},{"c":26.765,"h":26.775,"l":26.745,"n":91,"o":26.755,"t":"2026-09-24T14:15:00Z","v":16505,"vw":26.760113},{"c":26.75,"h":26.785,"l":26.75,"n":83,"o":26.765,"t":"2026-09-24T14:30:00Z","v":18134,"vw":26.769199},{"c":26.705,"h":26.7455,"l":26.695,"n":185,"o":26.74,"t":"2026-09-24T14:45:00Z","v":24581,"vw":26.72644},{"c":26.66,"h":26.7115,"l":26.66,"n":75,"o":26.695,"t":"2026-09-24T15:00:00Z","v":10900,"vw":26.68869},{"c":26.655,"h":26.68,"l":26.655,"n":172,"o":26.67,"t":"2026-09-24T15:15:00Z","v":37075,"vw":26.665614},{"c":26.675,"h":26.675,"l":26.6514,"n":32,"o":26.6587,"t":"2026-09-24T15:30:00Z","v":13310,"vw":26.662428},{"c":26.685,"h":26.69,"l":26.665,"n":93,"o":26.675,"t":"2026-09-24T15:45:00Z","v":15452,"vw":26.676506},{"c":26.68,"h":26.685,"l":26.675,"n":47,"o":26.68,"t":"2026-09-24T16:00:00Z","v":7740,"vw":26.679356},{"c":26.815,"h":26.815,"l":26.6899,"n":1223,"o":26.705,"t":"2026-09-24T16:15:00Z","v":272293,"vw":26.775828},{"c":26.83,"h":26.87,"l":26.795,"n":97,"o":26.8109,"t":"2026-09-24T16:30:00Z","v":49335,"vw":26.822703},{"c":26.875,"h":26.89,"l":26.81,"n":73,"o":26.82,"t":"2026-09-24T16:45:00Z","v":9564,"vw":26.861551},{"c":26.865,"h":26.87,"l":26.8348,"n":121,"o":26.865,"t":"2026-09-24T17:00:00Z","v":22696,"vw":26.847607},{"c":26.835,"h":26.865,"l":26.82,"n":76,"o":26.86,"t":"2026-09-24T17:15:00Z","v":17066,"vw":26.838719},{"c":26.805,"h":26.85,"l":26.805,"n":83,"o":26.85,"t":"2026-09-24T17:30:00Z","v":14185,"vw":26.832238},{"c":26.81,"h":26.815,"l":26.8,"n":127,"o":26.8,"t":"2026-09-24T17:45:00Z","v":14063,"vw":26.807795},{"c":26.815,"h":26.825,"l":26.77,"n":133,"o":26.81,"t":"2026-09-24T18:00:00Z","v":92977,"vw":26.7956},{"c":26.855,"h":26.855,"l":26.82,"n":75,"o":26.82,"t":"2026-09-24T18:15:00Z","v":14031,"vw":26.834633},{"c":26.85,"h":26.85,"l":26.81,"n":144,"o":26.85,"t":"2026-09-24T18:30:00Z","v":35107,"vw":26.842992},{"c":26.865,"h":26.865,"l":26.845,"n":34,"o":26.8476,"t":"2026-09-24T18:45:00Z","v":6963,"vw":26.853309},{"c":26.845,"h":26.865,"l":26.825,"n":86,"o":26.865,"t":"2026-09-24T19:00:00Z","v":13416,"vw":26.848811},{"c":26.855,"h":26.86,"l":26.845,"n":132,"o":26.845,"t":"2026-09-24T19:15:00Z","v":21833,"vw":26.851435},{"c":26.855,"h":26.86,"l":26.8427,"n":155,"o":26.855,"t":"2026-09-24T19:30:00Z","v":49794,"vw":26.855235},{"c":26.845,"h":26.87,"l":26.845,"n":168,"o":26.855,"t":"2026-09-24T19:45:00Z","v":27050,"vw":26.858061},{"c":26.86,"h":26.86,"l":26.86,"n":4,"o":26.86,"t":"2026-09-24T20:00:00Z","v":1353,"vw":26.86},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-09-24T21:00:00Z","v":300,"vw":27},{"c":26.9,"h":26.9,"l":26.9,"n":1,"o":26.9,"t":"2026-09-25T13:15:00Z","v":190,"vw":26.9},{"c":26.86,"h":26.9,"l":26.83,"n":381,"o":26.9,"t":"2026-09-25T13:30:00Z","v":68255,"vw":26.879263},{"c":26.865,"h":26.9,"l":26.855,"n":141,"o":26.86,"t":"2026-09-25T13:45:00Z","v":51458,"vw":26.871762},{"c":26.76,"h":26.87,"l":26.76,"n":425,"o":26.865,"t":"2026-09-25T14:00:00Z","v":98208,"vw":26.799386},{"c":26.8,"h":26.81,"l":26.75,"n":252,"o":26.76,"t":"2026-09-25T14:15:00Z","v":23959,"vw":26.765261},{"c":26.81,"h":26.83,"l":26.79,"n":191,"o":26.8,"t":"2026-09-25T14:30:00Z","v":8661,"vw":26.813306},{"c":26.8397,"h":26.84,"l":26.81,"n":223,"o":26.81,"t":"2026-09-25T14:45:00Z","v":26051,"vw":26.817704},{"c":26.85,"h":26.885,"l":26.835,"n":162,"o":26.8399,"t":"2026-09-25T15:00:00Z","v":22316,"vw":26.856016},{"c":26.855,"h":26.87,"l":26.845,"n":272,"o":26.855,"t":"2026-09-25T15:15:00Z","v":25703,"vw":26.857044},{"c":26.82,"h":26.89,"l":26.82,"n":326,"o":26.86,"t":"2026-09-25T15:30:00Z","v":47660,"vw":26.873843},{"c":26.855,"h":26.855,"l":26.8,"n":115,"o":26.81,"t":"2026-09-25T15:45:00Z","v":8168,"vw":26.818138},{"c":26.94,"h":26.955,"l":26.91,"n":91,"o":26.91,"t":"2026-09-25T16:00:00Z","v":7841,"vw":26.932676},{"c":26.96,"h":26.96,"l":26.9,"n":206,"o":26.94,"t":"2026-09-25T16:15:00Z","v":35953,"vw":26.939834},{"c":26.94,"h":26.965,"l":26.92,"n":321,"o":26.95,"t":"2026-09-25T16:30:00Z","v":38949,"vw":26.948861},{"c":26.91,"h":26.94,"l":26.91,"n":331,"o":26.93,"t":"2026-09-25T16:45:00Z","v":22028,"vw":26.934547},{"c":26.94,"h":26.94,"l":26.91,"n":253,"o":26.91,"t":"2026-09-25T17:00:00Z","v":16316,"vw":26.932648},{"c":26.9476,"h":26.9476,"l":26.93,"n":458,"o":26.94,"t":"2026-09-25T17:15:00Z","v":32096,"vw":26.93945},{"c":26.9331,"h":26.945,"l":26.93,"n":506,"o":26.945,"t":"2026-09-25T17:30:00Z","v":29654,"vw":26.939636},{"c":26.9399,"h":26.9399,"l":26.925,"n":160,"o":26.93,"t":"2026-09-25T17:45:00Z","v":4651,"vw":26.932003},{"c":26.95,"h":26.95,"l":26.935,"n":338,"o":26.935,"t":"2026-09-25T18:00:00Z","v":23315,"vw":26.942258},{"c":26.93,"h":26.96,"l":26.93,"n":392,"o":26.955,"t":"2026-09-25T18:15:00Z","v":14867,"vw":26.94964},{"c":26.915,"h":26.945,"l":26.915,"n":281,"o":26.935,"t":"2026-09-25T18:30:00Z","v":42263,"vw":26.934056},{"c":26.945,"h":26.95,"l":26.93,"n":320,"o":26.939,"t":"2026-09-25T18:45:00Z","v":56642,"vw":26.939031},{"c":26.955,"h":26.955,"l":26.935,"n":611,"o":26.945,"t":"2026-09-25T19:00:00Z","v":124724,"vw":26.946044},{"c":26.94,"h":26.96,"l":26.935,"n":346,"o":26.955,"t":"2026-09-25T19:15:00Z","v":20239,"vw":26.942805},{"c":26.96,"h":26.96,"l":26.93,"n":369,"o":26.935,"t":"2026-09-25T19:30:00Z","v":63676,"vw":26.949516},{"c":26.975,"h":27.01,"l":26.96,"n":602,"o":26.96,"t":"2026-09-25T19:45:00Z","v":130317,"vw":26.99083},{"c":26.99,"h":26.99,"l":26.99,"n":5,"o":26.99,"t":"2026-09-25T20:00:00Z","v":1467,"vw":26.99},{"c":26.95,"h":26.95,"l":26.95,"n":1,"o":26.95,"t":"2026-09-25T21:30:00Z","v":1000,"vw":26.95},{"c":27,"h":27,"l":27,"n":5,"o":27,"t":"2026-09-28T11:00:00Z","v":425,"vw":27},{"c":27,"h":27,"l":27,"n":3,"o":27,"t":"2026-09-28T12:00:00Z","v":600,"vw":27},{"c":26.79,"h":26.88,"l":26.775,"n":188,"o":26.88,"t":"2026-09-28T13:30:00Z","v":76024,"vw":26.807749},{"c":26.795,"h":26.81,"l":26.7801,"n":268,"o":26.79,"t":"2026-09-28T13:45:00Z","v":87508,"vw":26.794541},{"c":26.79,"h":26.8,"l":26.785,"n":123,"o":26.795,"t":"2026-09-28T14:00:00Z","v":20645,"vw":26.792961},{"c":26.795,"h":26.8,"l":26.7801,"n":47,"o":26.7801,"t":"2026-09-28T14:15:00Z","v":8224,"vw":26.794104},{"c":26.72,"h":26.79,"l":26.72,"n":75,"o":26.79,"t":"2026-09-28T14:30:00Z","v":13360,"vw":26.777455},{"c":26.6695,"h":26.715,"l":26.66,"n":202,"o":26.71,"t":"2026-09-28T14:45:00Z","v":55845,"vw":26.682223},{"c":26.71,"h":26.73,"l":26.665,"n":148,"o":26.67,"t":"2026-09-28T15:00:00Z","v":36304,"vw":26.68882},{"c":26.7,"h":26.7076,"l":26.69,"n":130,"o":26.705,"t":"2026-09-28T15:15:00Z","v":25211,"vw":26.699886},{"c":26.69,"h":26.72,"l":26.69,"n":119,"o":26.705,"t":"2026-09-28T15:30:00Z","v":27060,"vw":26.696691},{"c":26.7099,"h":26.7099,"l":26.685,"n":137,"o":26.6899,"t":"2026-09-28T15:45:00Z","v":21396,"vw":26.696623},{"c":26.715,"h":26.72,"l":26.7,"n":43,"o":26.7,"t":"2026-09-28T16:00:00Z","v":10801,"vw":26.712548},{"c":26.815,"h":26.815,"l":26.715,"n":821,"o":26.715,"t":"2026-09-28T16:15:00Z","v":115094,"vw":26.795748},{"c":26.77,"h":26.81,"l":26.77,"n":57,"o":26.81,"t":"2026-09-28T16:30:00Z","v":16217,"vw":26.796451},{"c":26.78,"h":26.78,"l":26.76,"n":48,"o":26.77,"t":"2026-09-28T16:45:00Z","v":9221,"vw":26.774094},{"c":26.82,"h":26.82,"l":26.76,"n":54,"o":26.77,"t":"2026-09-28T17:00:00Z","v":5029,"vw":26.779126},{"c":26.78,"h":26.81,"l":26.765,"n":51,"o":26.81,"t":"2026-09-28T17:15:00Z","v":9746,"vw":26.786389},{"c":26.78,"h":26.79,"l":26.7699,"n":59,"o":26.78,"t":"2026-09-28T17:30:00Z","v":9678,"vw":26.778612},{"c":26.7899,"h":26.79,"l":26.77,"n":84,"o":26.785,"t":"2026-09-28T17:45:00Z","v":8195,"vw":26.781886},{"c":26.78,"h":26.79,"l":26.775,"n":49,"o":26.78,"t":"2026-09-28T18:00:00Z","v":44367,"vw":26.78812},{"c":26.785,"h":26.785,"l":26.7699,"n":74,"o":26.78,"t":"2026-09-28T18:15:00Z","v":13611,"vw":26.777556},{"c":26.7701,"h":26.78,"l":26.7601,"n":84,"o":26.78,"t":"2026-09-28T18:30:00Z","v":17239,"vw":26.771918},{"c":26.785,"h":26.8,"l":26.775,"n":62,"o":26.78,"t":"2026-09-28T18:45:00Z","v":8304,"vw":26.783001},{"c":26.75,"h":26.78,"l":26.75,"n":110,"o":26.78,"t":"2026-09-28T19:00:00Z","v":14630,"vw":26.761355},{"c":26.74,"h":26.76,"l":26.735,"n":110,"o":26.75,"t":"2026-09-28T19:15:00Z","v":28272,"vw":26.749409},{"c":26.74,"h":26.75,"l":26.725,"n":79,"o":26.74,"t":"2026-09-28T19:30:00Z","v":17322,"vw":26.739213},{"c":26.75,"h":26.75,"l":26.71,"n":198,"o":26.745,"t":"2026-09-28T19:45:00Z","v":35022,"vw":26.735156},{"c":26.715,"h":26.81,"l":26.7,"n":82,"o":26.81,"t":"2026-09-29T13:30:00Z","v":26197,"vw":26.749102},{"c":26.715,"h":26.735,"l":26.705,"n":62,"o":26.73,"t":"2026-09-29T13:45:00Z","v":6232,"vw":26.724868},{"c":26.725,"h":26.73,"l":26.715,"n":62,"o":26.72,"t":"2026-09-29T14:00:00Z","v":6009,"vw":26.72397},{"c":26.72,"h":26.74,"l":26.71,"n":80,"o":26.725,"t":"2026-09-29T14:15:00Z","v":13979,"vw":26.718856},{"c":26.72,"h":26.735,"l":26.71,"n":56,"o":26.73,"t":"2026-09-29T14:30:00Z","v":5250,"vw":26.721309},{"c":26.72,"h":26.735,"l":26.7,"n":197,"o":26.725,"t":"2026-09-29T14:45:00Z","v":25013,"vw":26.723324},{"c":26.6899,"h":26.71,"l":26.6801,"n":115,"o":26.71,"t":"2026-09-29T15:00:00Z","v":32094,"vw":26.691413},{"c":26.65,"h":26.685,"l":26.635,"n":166,"o":26.685,"t":"2026-09-29T15:15:00Z","v":11449,"vw":26.653091},{"c":26.675,"h":26.682,"l":26.6499,"n":168,"o":26.65,"t":"2026-09-29T15:30:00Z","v":33286,"vw":26.668549},{"c":26.6499,"h":26.68,"l":26.635,"n":50,"o":26.67,"t":"2026-09-29T15:45:00Z","v":13185,"vw":26.658707},{"c":26.63,"h":26.65,"l":26.63,"n":98,"o":26.645,"t":"2026-09-29T16:00:00Z","v":28831,"vw":26.643867},{"c":26.65,"h":26.65,"l":26.63,"n":46,"o":26.635,"t":"2026-09-29T16:15:00Z","v":8733,"vw":26.639696},{"c":26.63,"h":26.6599,"l":26.63,"n":100,"o":26.645,"t":"2026-09-29T16:30:00Z","v":32459,"vw":26.644233},{"c":26.635,"h":26.65,"l":26.6201,"n":108,"o":26.63,"t":"2026-09-29T16:45:00Z","v":21075,"vw":26.63341},{"c":26.62,"h":26.63,"l":26.62,"n":30,"o":26.63,"t":"2026-09-29T17:00:00Z","v":4564,"vw":26.624094},{"c":26.635,"h":26.635,"l":26.62,"n":41,"o":26.625,"t":"2026-09-29T17:15:00Z","v":6695,"vw":26.62668},{"c":26.64,"h":26.64,"l":26.63,"n":37,"o":26.635,"t":"2026-09-29T17:30:00Z","v":19977,"vw":26.633969},{"c":26.625,"h":26.6479,"l":26.62,"n":80,"o":26.6462,"t":"2026-09-29T17:45:00Z","v":20917,"vw":26.635414},{"c":26.655,"h":26.655,"l":26.62,"n":180,"o":26.62,"t":"2026-09-29T18:00:00Z","v":55036,"vw":26.644939},{"c":26.67,"h":26.68,"l":26.655,"n":88,"o":26.655,"t":"2026-09-29T18:15:00Z","v":25633,"vw":26.670396},{"c":26.695,"h":26.7,"l":26.66,"n":152,"o":26.68,"t":"2026-09-29T18:30:00Z","v":41436,"vw":26.671062},{"c":26.705,"h":26.705,"l":26.685,"n":114,"o":26.6976,"t":"2026-09-29T18:45:00Z","v":32039,"vw":26.690368},{"c":26.69,"h":26.71,"l":26.69,"n":71,"o":26.705,"t":"2026-09-29T19:00:00Z","v":15721,"vw":26.704077},{"c":26.6901,"h":26.7,"l":26.69,"n":94,"o":26.69,"t":"2026-09-29T19:15:00Z","v":48745,"vw":26.696018},{"c":26.685,"h":26.69,"l":26.685,"n":54,"o":26.69,"t":"2026-09-29T19:30:00Z","v":7341,"vw":26.687534},{"c":26.685,"h":26.695,"l":26.67,"n":224,"o":26.685,"t":"2026-09-29T19:45:00Z","v":45454,"vw":26.683414},{"c":26.68,"h":26.68,"l":26.68,"n":5,"o":26.68,"t":"2026-09-29T20:00:00Z","v":595,"vw":26.68},{"c":27.05,"h":27.05,"l":27.05,"n":1,"o":27.05,"t":"2026-09-29T20:45:00Z","v":250,"vw":27.05},{"c":26.96,"h":26.96,"l":26.96,"n":1,"o":26.96,"t":"2026-09-29T23:45:00Z","v":100,"vw":26.96},{"c":26.775,"h":26.79,"l":26.68,"n":170,"o":26.68,"t":"2026-09-30T13:30:00Z","v":41672,"vw":26.729962},{"c":26.805,"h":26.81,"l":26.75,"n":219,"o":26.775,"t":"2026-09-30T13:45:00Z","v":14344,"vw":26.77362},{"c":26.83,"h":26.865,"l":26.825,"n":271,"o":26.825,"t":"2026-09-30T14:00:00Z","v":14206,"vw":26.845148},{"c":26.82,"h":26.865,"l":26.8,"n":278,"o":26.83,"t":"2026-09-30T14:15:00Z","v":16704,"vw":26.82429},{"c":26.82,"h":26.83,"l":26.805,"n":183,"o":26.81,"t":"2026-09-30T14:30:00Z","v":8534,"vw":26.817045},{"c":26.84,"h":26.8676,"l":26.81,"n":300,"o":26.81,"t":"2026-09-30T14:45:00Z","v":28569,"vw":26.832523},{"c":26.82,"h":26.84,"l":26.82,"n":118,"o":26.83,"t":"2026-09-30T15:00:00Z","v":11090,"vw":26.827197},{"c":26.84,"h":26.845,"l":26.82,"n":160,"o":26.825,"t":"2026-09-30T15:15:00Z","v":16628,"vw":26.830554},{"c":26.82,"h":26.8599,"l":26.82,"n":331,"o":26.845,"t":"2026-09-30T15:30:00Z","v":34717,"vw":26.849326},{"c":26.85,"h":26.865,"l":26.825,"n":372,"o":26.825,"t":"2026-09-30T15:45:00Z","v":10087,"vw":26.848088},{"c":26.865,"h":26.865,"l":26.85,"n":295,"o":26.85,"t":"2026-09-30T16:00:00Z","v":8978,"vw":26.855844},{"c":26.835,"h":26.86,"l":26.8334,"n":389,"o":26.86,"t":"2026-09-30T16:15:00Z","v":9987,"vw":26.844352},{"c":26.835,"h":26.8376,"l":26.825,"n":253,"o":26.8376,"t":"2026-09-30T16:30:00Z","v":9741,"vw":26.831138},{"c":26.83,"h":26.8418,"l":26.82,"n":371,"o":26.84,"t":"2026-09-30T16:45:00Z","v":8424,"vw":26.831998},{"c":26.84,"h":26.86,"l":26.8399,"n":575,"o":26.845,"t":"2026-09-30T17:00:00Z","v":67576,"vw":26.850828},{"c":26.81,"h":26.84,"l":26.8,"n":503,"o":26.84,"t":"2026-09-30T17:15:00Z","v":39394,"vw":26.82284},{"c":26.83,"h":26.84,"l":26.82,"n":272,"o":26.82,"t":"2026-09-30T17:30:00Z","v":23231,"vw":26.830395},{"c":26.83,"h":26.84,"l":26.82,"n":259,"o":26.82,"t":"2026-09-30T17:45:00Z","v":23482,"vw":26.830035},{"c":26.82,"h":26.8292,"l":26.805,"n":333,"o":26.8292,"t":"2026-09-30T18:00:00Z","v":31360,"vw":26.812469},{"c":26.79,"h":26.815,"l":26.785,"n":280,"o":26.815,"t":"2026-09-30T18:15:00Z","v":30729,"vw":26.793345},{"c":26.78,"h":26.79,"l":26.76,"n":332,"o":26.79,"t":"2026-09-30T18:30:00Z","v":17793,"vw":26.777928},{"c":26.775,"h":26.788,"l":26.76,"n":391,"o":26.78,"t":"2026-09-30T18:45:00Z","v":34114,"vw":26.772391},{"c":26.78,"h":26.795,"l":26.78,"n":244,"o":26.785,"t":"2026-09-30T19:00:00Z","v":13028,"vw":26.789635},{"c":26.765,"h":26.78,"l":26.765,"n":204,"o":26.78,"t":"2026-09-30T19:15:00Z","v":4632,"vw":26.774422},{"c":26.7575,"h":26.775,"l":26.7575,"n":385,"o":26.765,"t":"2026-09-30T19:30:00Z","v":23152,"vw":26.763803},{"c":26.62,"h":26.7576,"l":26.58,"n":593,"o":26.755,"t":"2026-09-30T19:45:00Z","v":58458,"vw":26.698601},{"c":26.65,"h":26.65,"l":26.65,"n":1,"o":26.65,"t":"2026-09-30T21:00:00Z","v":186,"vw":26.65},{"c":26.68,"h":26.68,"l":26.68,"n":11,"o":26.68,"t":"2026-09-30T22:00:00Z","v":290,"vw":26.68},{"c":26.63,"h":26.63,"l":26.63,"n":1,"o":26.63,"t":"2026-09-30T22:15:00Z","v":110,"vw":26.63},{"c":26.41,"h":26.41,"l":26.41,"n":3,"o":26.41,"t":"2026-10-01T13:15:00Z","v":230,"vw":26.41},{"c":26.33,"h":26.45,"l":26.32,"n":711,"o":26.4,"t":"2026-10-01T13:30:00Z","v":148444,"vw":26.392577},{"c":26.31,"h":26.35,"l":26.3,"n":190,"o":26.35,"t":"2026-10-01T13:45:00Z","v":8680,"vw":26.31518},{"c":26.21,"h":26.3,"l":26.2,"n":373,"o":26.3,"t":"2026-10-01T14:00:00Z","v":62373,"vw":26.229951},{"c":26.215,"h":26.25,"l":26.21,"n":315,"o":26.21,"t":"2026-10-01T14:15:00Z","v":42838,"vw":26.220825},{"c":26.23,"h":26.265,"l":26.21,"n":217,"o":26.21,"t":"2026-10-01T14:30:00Z","v":46360,"vw":26.240084},{"c":26.21,"h":26.24,"l":26.2,"n":177,"o":26.2351,"t":"2026-10-01T14:45:00Z","v":34554,"vw":26.22404},{"c":26.17,"h":26.215,"l":26.17,"n":108,"o":26.215,"t":"2026-10-01T15:00:00Z","v":28132,"vw":26.187039},{"c":26.21,"h":26.235,"l":26.1901,"n":98,"o":26.1901,"t":"2026-10-01T15:15:00Z","v":12775,"vw":26.222738},{"c":26.18,"h":26.215,"l":26.16,"n":148,"o":26.21,"t":"2026-10-01T15:30:00Z","v":27360,"vw":26.182155},{"c":26.2199,"h":26.22,"l":26.18,"n":115,"o":26.19,"t":"2026-10-01T15:45:00Z","v":37248,"vw":26.190155},{"c":26.24,"h":26.26,"l":26.21,"n":635,"o":26.225,"t":"2026-10-01T16:00:00Z","v":57820,"vw":26.245086},{"c":26.26,"h":26.27,"l":26.2351,"n":540,"o":26.24,"t":"2026-10-01T16:15:00Z","v":34043,"vw":26.253247},{"c":26.28,"h":26.3,"l":26.26,"n":426,"o":26.26,"t":"2026-10-01T16:30:00Z","v":18557,"vw":26.281144},{"c":26.2499,"h":26.3,"l":26.2499,"n":419,"o":26.29,"t":"2026-10-01T16:45:00Z","v":71658,"vw":26.29443},{"c":26.3,"h":26.3,"l":26.24,"n":383,"o":26.24,"t":"2026-10-01T17:00:00Z","v":23078,"vw":26.287729},{"c":26.36,"h":26.365,"l":26.295,"n":410,"o":26.295,"t":"2026-10-01T17:15:00Z","v":21383,"vw":26.325344},{"c":26.385,"h":26.4,"l":26.355,"n":399,"o":26.36,"t":"2026-10-01T17:30:00Z","v":66404,"vw":26.379804},{"c":26.35,"h":26.3911,"l":26.34,"n":466,"o":26.39,"t":"2026-10-01T17:45:00Z","v":11959,"vw":26.36494},{"c":26.35,"h":26.36,"l":26.32,"n":505,"o":26.345,"t":"2026-10-01T18:00:00Z","v":347451,"vw":26.338884},{"c":26.37,"h":26.37,"l":26.35,"n":460,"o":26.355,"t":"2026-10-01T18:15:00Z","v":39391,"vw":26.361305},{"c":26.37,"h":26.41,"l":26.37,"n":287,"o":26.385,"t":"2026-10-01T18:30:00Z","v":16715,"vw":26.400478},{"c":26.37,"h":26.37,"l":26.365,"n":101,"o":26.3699,"t":"2026-10-01T18:45:00Z","v":4371,"vw":26.369791},{"c":26.37,"h":26.37,"l":26.36,"n":201,"o":26.3699,"t":"2026-10-01T19:00:00Z","v":6660,"vw":26.36375},{"c":26.39,"h":26.39,"l":26.37,"n":382,"o":26.375,"t":"2026-10-01T19:15:00Z","v":14164,"vw":26.3798},{"c":26.4,"h":26.4,"l":26.375,"n":485,"o":26.385,"t":"2026-10-01T19:30:00Z","v":16764,"vw":26.393364},{"c":26.405,"h":26.425,"l":26.39,"n":911,"o":26.395,"t":"2026-10-01T19:45:00Z","v":279999,"vw":26.399632},{"c":26.6501,"h":26.655,"l":26.5599,"n":236,"o":26.63,"t":"2026-10-02T13:30:00Z","v":76480,"vw":26.628391},{"c":26.595,"h":26.67,"l":26.56,"n":264,"o":26.66,"t":"2026-10-02T13:45:00Z","v":77329,"vw":26.645994},{"c":26.65,"h":26.66,"l":26.58,"n":535,"o":26.59,"t":"2026-10-02T14:00:00Z","v":49951,"vw":26.614605},{"c":26.69,"h":26.69,"l":26.659,"n":452,"o":26.66,"t":"2026-10-02T14:15:00Z","v":7788,"vw":26.67434},{"c":26.69,"h":26.69,"l":26.665,"n":372,"o":26.68,"t":"2026-10-02T14:30:00Z","v":12894,"vw":26.683351},{"c":26.655,"h":26.69,"l":26.655,"n":343,"o":26.69,"t":"2026-10-02T14:45:00Z","v":52200,"vw":26.683128},{"c":26.58,"h":26.6576,"l":26.58,"n":432,"o":26.6576,"t":"2026-10-02T15:00:00Z","v":26913,"vw":26.607211},{"c":26.57,"h":26.58,"l":26.5298,"n":462,"o":26.58,"t":"2026-10-02T15:15:00Z","v":16196,"vw":26.561597},{"c":26.565,"h":26.6,"l":26.56,"n":538,"o":26.57,"t":"2026-10-02T15:30:00Z","v":46743,"vw":26.578705},{"c":26.55,"h":26.56,"l":26.535,"n":351,"o":26.56,"t":"2026-10-02T15:45:00Z","v":40928,"vw":26.546097},{"c":26.56,"h":26.57,"l":26.56,"n":442,"o":26.56,"t":"2026-10-02T16:00:00Z","v":18648,"vw":26.564603},{"c":26.54,"h":26.5601,"l":26.5399,"n":279,"o":26.55,"t":"2026-10-02T16:15:00Z","v":26980,"vw":26.55047},{"c":26.55,"h":26.56,"l":26.5328,"n":184,"o":26.54,"t":"2026-10-02T16:30:00Z","v":20423,"vw":26.548939},{"c":26.57,"h":26.57,"l":26.5499,"n":384,"o":26.55,"t":"2026-10-02T16:45:00Z","v":16544,"vw":26.557333},{"c":26.555,"h":26.585,"l":26.555,"n":319,"o":26.58,"t":"2026-10-02T17:00:00Z","v":6714,"vw":26.573503},{"c":26.52,"h":26.56,"l":26.52,"n":251,"o":26.56,"t":"2026-10-02T17:15:00Z","v":7808,"vw":26.538766},{"c":26.53,"h":26.54,"l":26.53,"n":199,"o":26.53,"t":"2026-10-02T17:30:00Z","v":7124,"vw":26.534195},{"c":26.545,"h":26.565,"l":26.53,"n":280,"o":26.54,"t":"2026-10-02T17:45:00Z","v":17950,"vw":26.545842},{"c":26.545,"h":26.55,"l":26.5415,"n":221,"o":26.55,"t":"2026-10-02T18:00:00Z","v":3945,"vw":26.545619},{"c":26.54,"h":26.56,"l":26.535,"n":451,"o":26.545,"t":"2026-10-02T18:15:00Z","v":29501,"vw":26.547872},{"c":26.555,"h":26.5599,"l":26.54,"n":294,"o":26.54,"t":"2026-10-02T18:30:00Z","v":16890,"vw":26.547303},{"c":26.565,"h":26.565,"l":26.5534,"n":301,"o":26.56,"t":"2026-10-02T18:45:00Z","v":9281,"vw":26.558156},{"c":26.56,"h":26.5698,"l":26.56,"n":240,"o":26.565,"t":"2026-10-02T19:00:00Z","v":10661,"vw":26.562367},{"c":26.575,"h":26.58,"l":26.56,"n":366,"o":26.56,"t":"2026-10-02T19:15:00Z","v":15797,"vw":26.568894},{"c":26.6,"h":26.6096,"l":26.585,"n":402,"o":26.585,"t":"2026-10-02T19:30:00Z","v":39955,"vw":26.601882},{"c":26.58,"h":26.605,"l":26.58,"n":498,"o":26.605,"t":"2026-10-02T19:45:00Z","v":24870,"vw":26.58898},{"c":26.59,"h":26.59,"l":26.59,"n":5,"o":26.59,"t":"2026-10-02T20:00:00Z","v":276,"vw":26.59},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-02T20:45:00Z","v":200,"vw":26.7},{"c":26.61,"h":26.61,"l":26.61,"n":2,"o":26.61,"t":"2026-10-05T13:00:00Z","v":500,"vw":26.61},{"c":26.61,"h":26.61,"l":26.61,"n":1,"o":26.61,"t":"2026-10-05T13:15:00Z","v":250,"vw":26.61},{"c":26.61,"h":26.69,"l":26.59,"n":125,"o":26.59,"t":"2026-10-05T13:30:00Z","v":17416,"vw":26.608904},{"c":26.61,"h":26.62,"l":26.59,"n":67,"o":26.6199,"t":"2026-10-05T13:45:00Z","v":14506,"vw":26.606357},{"c":26.665,"h":26.67,"l":26.6,"n":70,"o":26.6,"t":"2026-10-05T14:00:00Z","v":12624,"vw":26.625178},{"c":26.685,"h":26.705,"l":26.67,"n":123,"o":26.67,"t":"2026-10-05T14:15:00Z","v":32913,"vw":26.690004},{"c":26.6799,"h":26.68,"l":26.66,"n":37,"o":26.68,"t":"2026-10-05T14:30:00Z","v":6379,"vw":26.67505},{"c":26.6999,"h":26.6999,"l":26.675,"n":53,"o":26.675,"t":"2026-10-05T14:45:00Z","v":12552,"vw":26.68128},{"c":26.675,"h":26.7,"l":26.67,"n":59,"o":26.695,"t":"2026-10-05T15:00:00Z","v":7550,"vw":26.685264},{"c":26.6859,"h":26.69,"l":26.6724,"n":33,"o":26.68,"t":"2026-10-05T15:15:00Z","v":10949,"vw":26.684783},{"c":26.715,"h":26.715,"l":26.685,"n":59,"o":26.69,"t":"2026-10-05T15:30:00Z","v":28425,"vw":26.698562},{"c":26.7099,"h":26.715,"l":26.7,"n":48,"o":26.71,"t":"2026-10-05T15:45:00Z","v":12735,"vw":26.70823},{"c":26.7001,"h":26.71,"l":26.6999,"n":34,"o":26.7015,"t":"2026-10-05T16:00:00Z","v":3880,"vw":26.703146},{"c":26.71,"h":26.715,"l":26.695,"n":40,"o":26.695,"t":"2026-10-05T16:15:00Z","v":17495,"vw":26.699055},{"c":26.735,"h":26.735,"l":26.7099,"n":46,"o":26.71,"t":"2026-10-05T16:30:00Z","v":5631,"vw":26.717514},{"c":26.73,"h":26.74,"l":26.73,"n":28,"o":26.7301,"t":"2026-10-05T16:45:00Z","v":5786,"vw":26.731034},{"c":26.7376,"h":26.7376,"l":26.72,"n":23,"o":26.725,"t":"2026-10-05T17:00:00Z","v":3101,"vw":26.72543},{"c":26.745,"h":26.7599,"l":26.74,"n":52,"o":26.74,"t":"2026-10-05T17:15:00Z","v":7154,"vw":26.748945},{"c":26.76,"h":26.76,"l":26.74,"n":31,"o":26.74,"t":"2026-10-05T17:30:00Z","v":3574,"vw":26.747625},{"c":26.7601,"h":26.77,"l":26.755,"n":91,"o":26.755,"t":"2026-10-05T17:45:00Z","v":22775,"vw":26.764541},{"c":26.755,"h":26.765,"l":26.755,"n":64,"o":26.765,"t":"2026-10-05T18:00:00Z","v":23359,"vw":26.758665},{"c":26.78,"h":26.79,"l":26.755,"n":116,"o":26.755,"t":"2026-10-05T18:15:00Z","v":27430,"vw":26.772939},{"c":26.7763,"h":26.785,"l":26.77,"n":94,"o":26.785,"t":"2026-10-05T18:30:00Z","v":15375,"vw":26.776029},{"c":26.7899,"h":26.79,"l":26.7738,"n":65,"o":26.775,"t":"2026-10-05T18:45:00Z","v":18644,"vw":26.78138},{"c":26.8,"h":26.805,"l":26.79,"n":46,"o":26.795,"t":"2026-10-05T19:00:00Z","v":17089,"vw":26.796183},{"c":26.815,"h":26.8199,"l":26.805,"n":51,"o":26.81,"t":"2026-10-05T19:15:00Z","v":16512,"vw":26.812022},{"c":26.795,"h":26.815,"l":26.795,"n":102,"o":26.81,"t":"2026-10-05T19:30:00Z","v":25728,"vw":26.804843},{"c":26.76,"h":26.795,"l":26.745,"n":462,"o":26.79,"t":"2026-10-05T19:45:00Z","v":56195,"vw":26.763939},{"c":26.8,"h":26.8,"l":26.8,"n":6,"o":26.8,"t":"2026-10-05T20:00:00Z","v":182,"vw":26.8},{"c":26.7887,"h":26.7887,"l":26.7887,"n":1,"o":26.7887,"t":"2026-10-05T20:30:00Z","v":250,"vw":26.7887},{"c":26.8,"h":26.81,"l":26.8,"n":3,"o":26.81,"t":"2026-10-05T21:30:00Z","v":242,"vw":26.805},{"c":26.7887,"h":26.7887,"l":26.7887,"n":1,"o":26.7887,"t":"2026-10-05T23:15:00Z","v":250,"vw":26.7887},{"c":26.865,"h":26.87,"l":26.815,"n":163,"o":26.82,"t":"2026-10-06T13:30:00Z","v":37061,"vw":26.828697},{"c":26.8999,"h":26.9,"l":26.85,"n":84,"o":26.865,"t":"2026-10-06T13:45:00Z","v":14071,"vw":26.875907},{"c":26.91,"h":26.9299,"l":26.9,"n":79,"o":26.9,"t":"2026-10-06T14:00:00Z","v":14882,"vw":26.907808},{"c":26.89,"h":26.92,"l":26.89,"n":176,"o":26.91,"t":"2026-10-06T14:15:00Z","v":17757,"vw":26.901334},{"c":26.93,"h":26.93,"l":26.88,"n":404,"o":26.88,"t":"2026-10-06T14:30:00Z","v":15324,"vw":26.906656},{"c":26.94,"h":26.94,"l":26.9199,"n":387,"o":26.925,"t":"2026-10-06T14:45:00Z","v":24814,"vw":26.927805},{"c":26.965,"h":26.97,"l":26.94,"n":493,"o":26.95,"t":"2026-10-06T15:00:00Z","v":22769,"vw":26.954552},{"c":26.97,"h":26.9799,"l":26.9629,"n":374,"o":26.965,"t":"2026-10-06T15:15:00Z","v":11973,"vw":26.973258},{"c":26.965,"h":26.975,"l":26.96,"n":437,"o":26.97,"t":"2026-10-06T15:30:00Z","v":23192,"vw":26.965556},{"c":26.955,"h":26.965,"l":26.9534,"n":399,"o":26.96,"t":"2026-10-06T15:45:00Z","v":19035,"vw":26.959208},{"c":26.9523,"h":26.96,"l":26.945,"n":211,"o":26.955,"t":"2026-10-06T16:00:00Z","v":9681,"vw":26.952679},{"c":26.94,"h":26.95,"l":26.935,"n":315,"o":26.95,"t":"2026-10-06T16:15:00Z","v":10343,"vw":26.942423},{"c":26.95,"h":26.955,"l":26.93,"n":385,"o":26.94,"t":"2026-10-06T16:30:00Z","v":83148,"vw":26.944015},{"c":26.935,"h":26.95,"l":26.9346,"n":352,"o":26.95,"t":"2026-10-06T16:45:00Z","v":18587,"vw":26.94345},{"c":26.92,"h":26.94,"l":26.915,"n":241,"o":26.94,"t":"2026-10-06T17:00:00Z","v":10487,"vw":26.924818},{"c":26.92,"h":26.92,"l":26.895,"n":384,"o":26.92,"t":"2026-10-06T17:15:00Z","v":11263,"vw":26.908539},{"c":26.925,"h":26.93,"l":26.92,"n":213,"o":26.92,"t":"2026-10-06T17:30:00Z","v":23167,"vw":26.92624},{"c":26.92,"h":26.935,"l":26.915,"n":147,"o":26.925,"t":"2026-10-06T17:45:00Z","v":16863,"vw":26.926062},{"c":26.935,"h":26.94,"l":26.92,"n":205,"o":26.92,"t":"2026-10-06T18:00:00Z","v":26525,"vw":26.930754},{"c":26.92,"h":26.94,"l":26.92,"n":234,"o":26.935,"t":"2026-10-06T18:15:00Z","v":16800,"vw":26.928285},{"c":26.93,"h":26.93,"l":26.9199,"n":160,"o":26.92,"t":"2026-10-06T18:30:00Z","v":14010,"vw":26.923037},{"c":26.935,"h":26.94,"l":26.9234,"n":145,"o":26.925,"t":"2026-10-06T18:45:00Z","v":6778,"vw":26.932019},{"c":26.9201,"h":26.9361,"l":26.92,"n":214,"o":26.935,"t":"2026-10-06T19:00:00Z","v":9051,"vw":26.926637},{"c":26.92,"h":26.927,"l":26.915,"n":128,"o":26.925,"t":"2026-10-06T19:15:00Z","v":18093,"vw":26.921938},{"c":26.915,"h":26.93,"l":26.915,"n":335,"o":26.915,"t":"2026-10-06T19:30:00Z","v":28474,"vw":26.921456},{"c":26.905,"h":26.92,"l":26.9,"n":427,"o":26.915,"t":"2026-10-06T19:45:00Z","v":30627,"vw":26.908727},{"c":26.91,"h":26.91,"l":26.91,"n":5,"o":26.91,"t":"2026-10-06T20:00:00Z","v":2427,"vw":26.91},{"c":26.78,"h":26.85,"l":26.77,"n":199,"o":26.85,"t":"2026-10-07T13:30:00Z","v":70674,"vw":26.789702},{"c":26.785,"h":26.7876,"l":26.76,"n":65,"o":26.77,"t":"2026-10-07T13:45:00Z","v":13815,"vw":26.77669},{"c":26.755,"h":26.79,"l":26.75,"n":110,"o":26.79,"t":"2026-10-07T14:00:00Z","v":22917,"vw":26.768457},{"c":26.76,"h":26.785,"l":26.76,"n":108,"o":26.765,"t":"2026-10-07T14:15:00Z","v":23964,"vw":26.767891},{"c":26.755,"h":26.78,"l":26.755,"n":205,"o":26.77,"t":"2026-10-07T14:30:00Z","v":34390,"vw":26.767735},{"c":26.78,"h":26.78,"l":26.7476,"n":93,"o":26.7576,"t":"2026-10-07T14:45:00Z","v":17468,"vw":26.756528},{"c":26.795,"h":26.795,"l":26.75,"n":92,"o":26.775,"t":"2026-10-07T15:00:00Z","v":26955,"vw":26.768564},{"c":26.78,"h":26.795,"l":26.77,"n":75,"o":26.79,"t":"2026-10-07T15:15:00Z","v":10617,"vw":26.785157},{"c":26.815,"h":26.82,"l":26.7731,"n":73,"o":26.78,"t":"2026-10-07T15:30:00Z","v":25503,"vw":26.797324},{"c":26.825,"h":26.84,"l":26.815,"n":94,"o":26.82,"t":"2026-10-07T15:45:00Z","v":45701,"vw":26.832372},{"c":26.845,"h":26.85,"l":26.815,"n":57,"o":26.83,"t":"2026-10-07T16:00:00Z","v":20280,"vw":26.833833},{"c":26.8576,"h":26.8576,"l":26.845,"n":46,"o":26.845,"t":"2026-10-07T16:15:00Z","v":8143,"vw":26.849618},{"c":26.845,"h":26.86,"l":26.84,"n":52,"o":26.85,"t":"2026-10-07T16:30:00Z","v":12016,"vw":26.849207},{"c":26.8424,"h":26.85,"l":26.84,"n":60,"o":26.85,"t":"2026-10-07T16:45:00Z","v":8810,"vw":26.845313},{"c":26.88,"h":26.88,"l":26.84,"n":53,"o":26.846704,"t":"2026-10-07T17:00:00Z","v":10012,"vw":26.859022},{"c":26.875,"h":26.8879,"l":26.8716,"n":86,"o":26.8716,"t":"2026-10-07T17:15:00Z","v":27692,"vw":26.88156},{"c":26.87,"h":26.875,"l":26.864,"n":46,"o":26.87,"t":"2026-10-07T17:30:00Z","v":18897,"vw":26.869273},{"c":26.87,"h":26.88,"l":26.865,"n":127,"o":26.87,"t":"2026-10-07T17:45:00Z","v":21377,"vw":26.868947},{"c":26.875,"h":26.89,"l":26.86,"n":40,"o":26.862,"t":"2026-10-07T18:00:00Z","v":19606,"vw":26.870504},{"c":26.88,"h":26.88,"l":26.8701,"n":36,"o":26.875,"t":"2026-10-07T18:15:00Z","v":7328,"vw":26.876389},{"c":26.8787,"h":26.895,"l":26.87,"n":108,"o":26.88,"t":"2026-10-07T18:30:00Z","v":32828,"vw":26.880335},{"c":26.875,"h":26.88,"l":26.8701,"n":69,"o":26.88,"t":"2026-10-07T18:45:00Z","v":26383,"vw":26.876395},{"c":26.87,"h":26.88,"l":26.86,"n":95,"o":26.88,"t":"2026-10-07T19:00:00Z","v":27847,"vw":26.872851},{"c":26.87,"h":26.88,"l":26.87,"n":106,"o":26.875,"t":"2026-10-07T19:15:00Z","v":20269,"vw":26.873951},{"c":26.875,"h":26.8761,"l":26.865,"n":49,"o":26.875,"t":"2026-10-07T19:30:00Z","v":11578,"vw":26.868717},{"c":26.862,"h":26.885,"l":26.8501,"n":246,"o":26.8701,"t":"2026-10-07T19:45:00Z","v":58325,"vw":26.867133},{"c":26.89,"h":26.89,"l":26.89,"n":3,"o":26.89,"t":"2026-10-07T20:00:00Z","v":607,"vw":26.89},{"c":26.785,"h":26.8,"l":26.72,"n":106,"o":26.75,"t":"2026-10-08T13:30:00Z","v":42156,"vw":26.76207},{"c":26.82,"h":26.83,"l":26.785,"n":129,"o":26.785,"t":"2026-10-08T13:45:00Z","v":32373,"vw":26.804558},{"c":26.84,"h":26.84,"l":26.81,"n":72,"o":26.815,"t":"2026-10-08T14:00:00Z","v":73162,"vw":26.837698},{"c":26.845,"h":26.845,"l":26.83,"n":60,"o":26.83,"t":"2026-10-08T14:15:00Z","v":12686,"vw":26.841109},{"c":26.825,"h":26.845,"l":26.82,"n":98,"o":26.84,"t":"2026-10-08T14:30:00Z","v":27342,"vw":26.840696},{"c":26.795,"h":26.825,"l":26.7899,"n":100,"o":26.825,"t":"2026-10-08T14:45:00Z","v":17475,"vw":26.810585},{"c":26.78,"h":26.8,"l":26.78,"n":104,"o":26.795,"t":"2026-10-08T15:00:00Z","v":15317,"vw":26.788791},{"c":26.77,"h":26.77,"l":26.75,"n":76,"o":26.765,"t":"2026-10-08T15:15:00Z","v":13184,"vw":26.765635},{"c":26.7698,"h":26.775,"l":26.7501,"n":74,"o":26.775,"t":"2026-10-08T15:30:00Z","v":23708,"vw":26.764503},{"c":26.7664,"h":26.775,"l":26.76,"n":52,"o":26.77,"t":"2026-10-08T15:45:00Z","v":21652,"vw":26.767887},{"c":26.785,"h":26.785,"l":26.76,"n":45,"o":26.764,"t":"2026-10-08T16:00:00Z","v":10167,"vw":26.77182},{"c":26.8,"h":26.85,"l":26.785,"n":114,"o":26.785,"t":"2026-10-08T16:15:00Z","v":22387,"vw":26.814438},{"c":26.77,"h":26.8083,"l":26.77,"n":64,"o":26.805,"t":"2026-10-08T16:30:00Z","v":14262,"vw":26.788048},{"c":26.71,"h":26.775,"l":26.684,"n":358,"o":26.77,"t":"2026-10-08T16:45:00Z","v":23322,"vw":26.716958},{"c":26.715,"h":26.72,"l":26.655,"n":143,"o":26.7,"t":"2026-10-08T17:00:00Z","v":20145,"vw":26.688883},{"c":26.625,"h":26.7275,"l":26.62,"n":334,"o":26.7199,"t":"2026-10-08T17:15:00Z","v":11787,"vw":26.66799},{"c":26.7,"h":26.7,"l":26.6401,"n":373,"o":26.65,"t":"2026-10-08T17:30:00Z","v":12739,"vw":26.676452},{"c":26.67,"h":26.7,"l":26.65,"n":444,"o":26.7,"t":"2026-10-08T17:45:00Z","v":19330,"vw":26.671821},{"c":26.69,"h":26.69,"l":26.665,"n":209,"o":26.67,"t":"2026-10-08T18:00:00Z","v":20734,"vw":26.679708},{"c":26.715,"h":26.73,"l":26.6918,"n":67,"o":26.695,"t":"2026-10-08T18:15:00Z","v":19629,"vw":26.709094},{"c":26.695,"h":26.71,"l":26.69,"n":66,"o":26.71,"t":"2026-10-08T18:30:00Z","v":10207,"vw":26.700216},{"c":26.715,"h":26.715,"l":26.695,"n":58,"o":26.695,"t":"2026-10-08T18:45:00Z","v":14603,"vw":26.70984},{"c":26.72,"h":26.72,"l":26.7,"n":106,"o":26.71,"t":"2026-10-08T19:00:00Z","v":23835,"vw":26.710078},{"c":26.725,"h":26.7499,"l":26.705,"n":131,"o":26.715,"t":"2026-10-08T19:15:00Z","v":33224,"vw":26.723271},{"c":26.725,"h":26.7386,"l":26.71,"n":139,"o":26.725,"t":"2026-10-08T19:30:00Z","v":73746,"vw":26.721544},{"c":26.74,"h":26.76,"l":26.73,"n":167,"o":26.73,"t":"2026-10-08T19:45:00Z","v":43560,"vw":26.741093},{"c":26.72,"h":26.72,"l":26.72,"n":5,"o":26.72,"t":"2026-10-08T20:00:00Z","v":591,"vw":26.72},{"c":26.82,"h":26.86,"l":26.75,"n":117,"o":26.75,"t":"2026-10-09T13:30:00Z","v":38395,"vw":26.823511},{"c":26.7901,"h":26.805,"l":26.79,"n":36,"o":26.8,"t":"2026-10-09T13:45:00Z","v":5657,"vw":26.796942},{"c":26.825,"h":26.825,"l":26.795,"n":52,"o":26.81,"t":"2026-10-09T14:00:00Z","v":12531,"vw":26.81009},{"c":26.855,"h":26.86,"l":26.84,"n":69,"o":26.84,"t":"2026-10-09T14:15:00Z","v":15876,"vw":26.848428},{"c":26.845,"h":26.86,"l":26.835,"n":73,"o":26.86,"t":"2026-10-09T14:30:00Z","v":10485,"vw":26.848943},{"c":26.9,"h":26.9,"l":26.845,"n":136,"o":26.845,"t":"2026-10-09T14:45:00Z","v":15775,"vw":26.877346},{"c":26.88,"h":26.899,"l":26.86,"n":89,"o":26.899,"t":"2026-10-09T15:00:00Z","v":14510,"vw":26.879929},{"c":26.89,"h":26.9,"l":26.89,"n":53,"o":26.89,"t":"2026-10-09T15:15:00Z","v":1241,"vw":26.895919},{"c":26.885,"h":26.89,"l":26.87,"n":45,"o":26.88,"t":"2026-10-09T15:30:00Z","v":6867,"vw":26.883225},{"c":26.89,"h":26.9,"l":26.875,"n":62,"o":26.875,"t":"2026-10-09T15:45:00Z","v":9153,"vw":26.88814},{"c":26.8978,"h":26.8978,"l":26.875,"n":132,"o":26.88,"t":"2026-10-09T16:00:00Z","v":34660,"vw":26.888574},{"c":26.9085,"h":26.9162,"l":26.9,"n":61,"o":26.9,"t":"2026-10-09T16:15:00Z","v":9028,"vw":26.907906},{"c":26.92,"h":26.92,"l":26.91,"n":132,"o":26.91,"t":"2026-10-09T16:30:00Z","v":14516,"vw":26.912559},{"c":26.9201,"h":26.93,"l":26.92,"n":163,"o":26.92,"t":"2026-10-09T16:45:00Z","v":10926,"vw":26.924786},{"c":26.9187,"h":26.9297,"l":26.91,"n":34,"o":26.925,"t":"2026-10-09T17:00:00Z","v":18368,"vw":26.923146},{"c":26.91,"h":26.91,"l":26.905,"n":41,"o":26.91,"t":"2026-10-09T17:15:00Z","v":9741,"vw":26.909188},{"c":26.915,"h":26.92,"l":26.9099,"n":65,"o":26.92,"t":"2026-10-09T17:30:00Z","v":7896,"vw":26.914083},{"c":26.93,"h":26.93,"l":26.92,"n":201,"o":26.92,"t":"2026-10-09T17:45:00Z","v":33880,"vw":26.922109},{"c":26.935,"h":26.935,"l":26.92,"n":223,"o":26.925,"t":"2026-10-09T18:00:00Z","v":14638,"vw":26.930019},{"c":26.9399,"h":26.94,"l":26.93,"n":135,"o":26.9337,"t":"2026-10-09T18:15:00Z","v":17713,"vw":26.932236},{"c":26.935,"h":26.9376,"l":26.9301,"n":376,"o":26.935,"t":"2026-10-09T18:30:00Z","v":21349,"vw":26.933788},{"c":26.945,"h":26.965,"l":26.935,"n":341,"o":26.935,"t":"2026-10-09T18:45:00Z","v":31848,"vw":26.942164},{"c":26.9484,"h":26.9484,"l":26.88,"n":119,"o":26.94,"t":"2026-10-09T19:00:00Z","v":121883,"vw":26.908683},{"c":26.945,"h":26.9479,"l":26.945,"n":41,"o":26.945,"t":"2026-10-09T19:15:00Z","v":10312,"vw":26.946455},{"c":26.935,"h":26.94,"l":26.9349,"n":62,"o":26.94,"t":"2026-10-09T19:30:00Z","v":19382,"vw":26.936246},{"c":26.92,"h":26.94,"l":26.92,"n":175,"o":26.9362,"t":"2026-10-09T19:45:00Z","v":25509,"vw":26.927475},{"c":26.92,"h":26.93,"l":26.92,"n":5,"o":26.93,"t":"2026-10-09T20:00:00Z","v":6860,"vw":26.920213},{"c":26.9643,"h":26.9643,"l":26.9643,"n":1,"o":26.9643,"t":"2026-10-09T21:45:00Z","v":100,"vw":26.9643},{"c":26.965,"h":27.01,"l":26.955,"n":322,"o":27,"t":"2026-10-12T13:30:00Z","v":71559,"vw":26.985532},{"c":26.95,"h":26.965,"l":26.95,"n":229,"o":26.96,"t":"2026-10-12T13:45:00Z","v":10788,"vw":26.955819},{"c":26.925,"h":26.949,"l":26.9201,"n":92,"o":26.949,"t":"2026-10-12T14:00:00Z","v":16029,"vw":26.930906},{"c":26.925,"h":26.94,"l":26.92,"n":173,"o":26.925,"t":"2026-10-12T14:15:00Z","v":23381,"vw":26.926644},{"c":26.93,"h":26.94,"l":26.91,"n":179,"o":26.93,"t":"2026-10-12T14:30:00Z","v":12263,"vw":26.924429},{"c":26.935,"h":26.945,"l":26.9299,"n":342,"o":26.93,"t":"2026-10-12T14:45:00Z","v":31059,"vw":26.933765},{"c":26.945,"h":26.9499,"l":26.935,"n":154,"o":26.935,"t":"2026-10-12T15:00:00Z","v":4436,"vw":26.940091},{"c":26.9261,"h":26.95,"l":26.925,"n":200,"o":26.945,"t":"2026-10-12T15:15:00Z","v":34148,"vw":26.941173},{"c":26.94,"h":26.94,"l":26.929,"n":124,"o":26.929,"t":"2026-10-12T15:30:00Z","v":23424,"vw":26.932145},{"c":26.95,"h":26.96,"l":26.94,"n":82,"o":26.94,"t":"2026-10-12T15:45:00Z","v":8798,"vw":26.951677},{"c":26.955,"h":26.96,"l":26.9466,"n":47,"o":26.9466,"t":"2026-10-12T16:00:00Z","v":14135,"vw":26.952956},{"c":26.935,"h":26.955,"l":26.93,"n":192,"o":26.955,"t":"2026-10-12T16:15:00Z","v":21734,"vw":26.948229},{"c":26.94,"h":26.9479,"l":26.9329,"n":322,"o":26.9329,"t":"2026-10-12T16:30:00Z","v":11943,"vw":26.940407},{"c":26.915,"h":26.935,"l":26.915,"n":102,"o":26.935,"t":"2026-10-12T16:45:00Z","v":11453,"vw":26.927075},{"c":26.9199,"h":26.92,"l":26.91,"n":95,"o":26.92,"t":"2026-10-12T17:00:00Z","v":13651,"vw":26.916948},{"c":26.92,"h":26.9259,"l":26.9148,"n":163,"o":26.9148,"t":"2026-10-12T17:15:00Z","v":3840,"vw":26.922098},{"c":26.92,"h":26.925,"l":26.91,"n":210,"o":26.925,"t":"2026-10-12T17:30:00Z","v":13290,"vw":26.917212},{"c":26.915,"h":26.92,"l":26.91,"n":17,"o":26.915,"t":"2026-10-12T17:45:00Z","v":4290,"vw":26.916307},{"c":26.915,"h":26.915,"l":26.9057,"n":153,"o":26.915,"t":"2026-10-12T18:00:00Z","v":25416,"vw":26.910496},{"c":26.9,"h":26.915,"l":26.9,"n":89,"o":26.915,"t":"2026-10-12T18:15:00Z","v":11339,"vw":26.902289},{"c":26.895,"h":26.9,"l":26.89,"n":34,"o":26.9,"t":"2026-10-12T18:30:00Z","v":6181,"vw":26.895701},{"c":26.882,"h":26.895,"l":26.88,"n":78,"o":26.895,"t":"2026-10-12T18:45:00Z","v":21276,"vw":26.881837},{"c":26.89,"h":26.89,"l":26.8834,"n":88,"o":26.885,"t":"2026-10-12T19:00:00Z","v":15523,"vw":26.88962},{"c":26.895,"h":26.895,"l":26.885,"n":44,"o":26.89,"t":"2026-10-12T19:15:00Z","v":6551,"vw":26.8903},{"c":26.91,"h":26.91,"l":26.8901,"n":78,"o":26.8901,"t":"2026-10-12T19:30:00Z","v":21956,"vw":26.903091},{"c":26.93,"h":26.93,"l":26.905,"n":93,"o":26.905,"t":"2026-10-12T19:45:00Z","v":29113,"vw":26.915954},{"c":26.92,"h":26.92,"l":26.92,"n":4,"o":26.92,"t":"2026-10-12T20:00:00Z","v":227,"vw":26.92},{"c":27.02,"h":27.02,"l":27.02,"n":1,"o":27.02,"t":"2026-10-12T22:45:00Z","v":100,"vw":27.02},{"c":26.935,"h":26.95,"l":26.82,"n":119,"o":26.82,"t":"2026-10-13T13:30:00Z","v":29234,"vw":26.933696},{"c":26.92,"h":26.935,"l":26.915,"n":135,"o":26.935,"t":"2026-10-13T13:45:00Z","v":24032,"vw":26.921272},{"c":26.89,"h":26.91,"l":26.8817,"n":41,"o":26.91,"t":"2026-10-13T14:00:00Z","v":6687,"vw":26.898666},{"c":26.8901,"h":26.915,"l":26.8858,"n":52,"o":26.89,"t":"2026-10-13T14:15:00Z","v":14243,"vw":26.899488},{"c":26.9099,"h":26.91,"l":26.88,"n":30,"o":26.89,"t":"2026-10-13T14:30:00Z","v":11071,"vw":26.893694},{"c":26.875,"h":26.9082,"l":26.8699,"n":73,"o":26.9,"t":"2026-10-13T14:45:00Z","v":24833,"vw":26.890498},{"c":26.88,"h":26.88,"l":26.87,"n":72,"o":26.875,"t":"2026-10-13T15:00:00Z","v":19929,"vw":26.877357},{"c":26.86,"h":26.887,"l":26.85,"n":50,"o":26.885,"t":"2026-10-13T15:15:00Z","v":11982,"vw":26.870146},{"c":26.835,"h":26.855,"l":26.83,"n":95,"o":26.855,"t":"2026-10-13T15:30:00Z","v":35955,"vw":26.84643},{"c":26.8601,"h":26.865,"l":26.83,"n":155,"o":26.84,"t":"2026-10-13T15:45:00Z","v":24559,"vw":26.847429},{"c":26.865,"h":26.875,"l":26.86,"n":53,"o":26.87,"t":"2026-10-13T16:00:00Z","v":14402,"vw":26.868574},{"c":26.885,"h":26.885,"l":26.87,"n":56,"o":26.87,"t":"2026-10-13T16:15:00Z","v":14832,"vw":26.877329},{"c":26.895,"h":26.8958,"l":26.885,"n":22,"o":26.885,"t":"2026-10-13T16:30:00Z","v":11945,"vw":26.891653},{"c":26.89,"h":26.9,"l":26.89,"n":27,"o":26.9,"t":"2026-10-13T16:45:00Z","v":6276,"vw":26.897376},{"c":26.8839,"h":26.89,"l":26.88,"n":109,"o":26.89,"t":"2026-10-13T17:00:00Z","v":35048,"vw":26.888889},{"c":26.88,"h":26.89,"l":26.88,"n":45,"o":26.88,"t":"2026-10-13T17:15:00Z","v":4536,"vw":26.885222},{"c":26.8999,"h":26.9,"l":26.88,"n":57,"o":26.88,"t":"2026-10-13T17:30:00Z","v":9891,"vw":26.892254},{"c":26.87,"h":26.896,"l":26.87,"n":50,"o":26.896,"t":"2026-10-13T17:45:00Z","v":11869,"vw":26.878282},{"c":26.905,"h":26.905,"l":26.87,"n":186,"o":26.87,"t":"2026-10-13T18:00:00Z","v":50756,"vw":26.880413},{"c":26.895,"h":26.9,"l":26.884,"n":78,"o":26.9,"t":"2026-10-13T18:15:00Z","v":20924,"vw":26.893886},{"c":26.8986,"h":26.9,"l":26.89,"n":17,"o":26.9,"t":"2026-10-13T18:30:00Z","v":9369,"vw":26.895993},{"c":26.885,"h":26.8958,"l":26.885,"n":152,"o":26.895,"t":"2026-10-13T18:45:00Z","v":45071,"vw":26.891175},{"c":26.905,"h":26.91,"l":26.89,"n":120,"o":26.89,"t":"2026-10-13T19:00:00Z","v":22418,"vw":26.89984},{"c":26.9,"h":26.9099,"l":26.9,"n":60,"o":26.905,"t":"2026-10-13T19:15:00Z","v":22847,"vw":26.900832},{"c":26.905,"h":26.91,"l":26.9,"n":198,"o":26.905,"t":"2026-10-13T19:30:00Z","v":34010,"vw":26.908244},{"c":26.9,"h":26.9,"l":26.8899,"n":210,"o":26.9,"t":"2026-10-13T19:45:00Z","v":30344,"vw":26.897718},{"c":26.89,"h":26.89,"l":26.89,"n":4,"o":26.89,"t":"2026-10-13T20:00:00Z","v":163,"vw":26.89},{"c":26.94,"h":26.97,"l":26.94,"n":3,"o":26.97,"t":"2026-10-13T20:45:00Z","v":483,"vw":26.958447},{"c":26.8201,"h":26.87,"l":26.8201,"n":136,"o":26.87,"t":"2026-10-14T13:30:00Z","v":27379,"vw":26.85481},{"c":26.75,"h":26.857,"l":26.75,"n":124,"o":26.83,"t":"2026-10-14T13:45:00Z","v":21706,"vw":26.802633},{"c":26.7201,"h":26.76,"l":26.72,"n":59,"o":26.75,"t":"2026-10-14T14:00:00Z","v":9708,"vw":26.742603},{"c":26.725,"h":26.7499,"l":26.7139,"n":119,"o":26.74,"t":"2026-10-14T14:15:00Z","v":22815,"vw":26.724679},{"c":26.7102,"h":26.74,"l":26.695,"n":225,"o":26.7277,"t":"2026-10-14T14:30:00Z","v":28018,"vw":26.724836},{"c":26.71,"h":26.7221,"l":26.68,"n":50,"o":26.715,"t":"2026-10-14T14:45:00Z","v":10535,"vw":26.696691},{"c":26.67,"h":26.715,"l":26.655,"n":74,"o":26.715,"t":"2026-10-14T15:00:00Z","v":18849,"vw":26.676391},{"c":26.66,"h":26.695,"l":26.66,"n":137,"o":26.6819,"t":"2026-10-14T15:15:00Z","v":35723,"vw":26.686881},{"c":26.63,"h":26.67,"l":26.62,"n":37,"o":26.66,"t":"2026-10-14T15:30:00Z","v":3292,"vw":26.645687},{"c":26.635,"h":26.6452,"l":26.62,"n":30,"o":26.63,"t":"2026-10-14T15:45:00Z","v":3349,"vw":26.635671},{"c":26.58,"h":26.635,"l":26.58,"n":54,"o":26.635,"t":"2026-10-14T16:00:00Z","v":5227,"vw":26.619346},{"c":26.57,"h":26.585,"l":26.565,"n":113,"o":26.58,"t":"2026-10-14T16:15:00Z","v":14592,"vw":26.576527},{"c":26.6,"h":26.61,"l":26.56,"n":409,"o":26.56,"t":"2026-10-14T16:30:00Z","v":157924,"vw":26.575256},{"c":26.6099,"h":26.61,"l":26.595,"n":47,"o":26.605,"t":"2026-10-14T16:45:00Z","v":9233,"vw":26.602453},{"c":26.58,"h":26.615,"l":26.575,"n":217,"o":26.61,"t":"2026-10-14T17:00:00Z","v":46635,"vw":26.594585},{"c":26.535,"h":26.575,"l":26.535,"n":88,"o":26.57,"t":"2026-10-14T17:15:00Z","v":19407,"vw":26.549865},{"c":26.5399,"h":26.55,"l":26.525,"n":278,"o":26.53,"t":"2026-10-14T17:30:00Z","v":22071,"vw":26.542382},{"c":26.51,"h":26.54,"l":26.5,"n":328,"o":26.5301,"t":"2026-10-14T17:45:00Z","v":84435,"vw":26.511975},{"c":26.515,"h":26.52,"l":26.47,"n":455,"o":26.5,"t":"2026-10-14T18:00:00Z","v":50092,"vw":26.489918},{"c":26.53,"h":26.535,"l":26.515,"n":456,"o":26.52,"t":"2026-10-14T18:15:00Z","v":15322,"vw":26.521499},{"c":26.515,"h":26.53,"l":26.505,"n":449,"o":26.53,"t":"2026-10-14T18:30:00Z","v":20562,"vw":26.518037},{"c":26.515,"h":26.53,"l":26.515,"n":437,"o":26.515,"t":"2026-10-14T18:45:00Z","v":18776,"vw":26.519232},{"c":26.515,"h":26.515,"l":26.495,"n":484,"o":26.51,"t":"2026-10-14T19:00:00Z","v":36533,"vw":26.50125},{"c":26.55,"h":26.55,"l":26.515,"n":451,"o":26.515,"t":"2026-10-14T19:15:00Z","v":60869,"vw":26.518287},{"c":26.565,"h":26.59,"l":26.545,"n":373,"o":26.545,"t":"2026-10-14T19:30:00Z","v":82430,"vw":26.579076},{"c":26.59,"h":26.59,"l":26.55,"n":405,"o":26.565,"t":"2026-10-14T19:45:00Z","v":74338,"vw":26.568583},{"c":26.58,"h":26.58,"l":26.58,"n":5,"o":26.58,"t":"2026-10-14T20:00:00Z","v":526,"vw":26.58},{"c":26.7458,"h":26.7458,"l":26.7458,"n":1,"o":26.7458,"t":"2026-10-15T12:00:00Z","v":400,"vw":26.7458},{"c":26.7458,"h":26.7458,"l":26.7458,"n":1,"o":26.7458,"t":"2026-10-15T12:15:00Z","v":1000,"vw":26.7458},{"c":26.58,"h":26.58,"l":26.58,"n":2,"o":26.58,"t":"2026-10-15T12:45:00Z","v":429,"vw":26.58},{"c":26.58,"h":26.58,"l":26.58,"n":3,"o":26.58,"t":"2026-10-15T13:15:00Z","v":161,"vw":26.58},{"c":26.45,"h":26.5,"l":26.42,"n":356,"o":26.47,"t":"2026-10-15T13:30:00Z","v":86819,"vw":26.453272},{"c":26.38,"h":26.45,"l":26.36,"n":190,"o":26.45,"t":"2026-10-15T13:45:00Z","v":42411,"vw":26.397671},{"c":26.437,"h":26.465,"l":26.39,"n":250,"o":26.39,"t":"2026-10-15T14:00:00Z","v":59371,"vw":26.445083},{"c":26.4601,"h":26.4851,"l":26.43,"n":95,"o":26.4301,"t":"2026-10-15T14:15:00Z","v":17917,"vw":26.460216},{"c":26.55,"h":26.55,"l":26.46,"n":87,"o":26.465,"t":"2026-10-15T14:30:00Z","v":34391,"vw":26.489134},{"c":26.605,"h":26.6099,"l":26.535,"n":84,"o":26.55,"t":"2026-10-15T14:45:00Z","v":15017,"vw":26.557468},{"c":26.66,"h":26.67,"l":26.615,"n":69,"o":26.615,"t":"2026-10-15T15:00:00Z","v":12272,"vw":26.635923},{"c":26.66,"h":26.685,"l":26.65,"n":85,"o":26.67,"t":"2026-10-15T15:15:00Z","v":27995,"vw":26.670028},{"c":26.6261,"h":26.6636,"l":26.625,"n":94,"o":26.6636,"t":"2026-10-15T15:30:00Z","v":26873,"vw":26.64259},{"c":26.65,"h":26.6581,"l":26.62,"n":51,"o":26.63,"t":"2026-10-15T15:45:00Z","v":11543,"vw":26.644727},{"c":26.64,"h":26.6599,"l":26.64,"n":43,"o":26.65,"t":"2026-10-15T16:00:00Z","v":6808,"vw":26.646305},{"c":26.63,"h":26.635,"l":26.6101,"n":55,"o":26.635,"t":"2026-10-15T16:15:00Z","v":11983,"vw":26.624131},{"c":26.65,"h":26.665,"l":26.62,"n":130,"o":26.625,"t":"2026-10-15T16:30:00Z","v":44576,"vw":26.653062},{"c":26.645,"h":26.65,"l":26.625,"n":83,"o":26.65,"t":"2026-10-15T16:45:00Z","v":8222,"vw":26.643976},{"c":26.67,"h":26.675,"l":26.645,"n":112,"o":26.65,"t":"2026-10-15T17:00:00Z","v":21842,"vw":26.661437},{"c":26.68,"h":26.685,"l":26.67,"n":127,"o":26.67,"t":"2026-10-15T17:15:00Z","v":27756,"vw":26.681665},{"c":26.71,"h":26.73,"l":26.665,"n":57,"o":26.67,"t":"2026-10-15T17:30:00Z","v":9696,"vw":26.691985},{"c":26.6999,"h":26.71,"l":26.6924,"n":45,"o":26.7052,"t":"2026-10-15T17:45:00Z","v":6904,"vw":26.698869},{"c":26.64,"h":26.6982,"l":26.64,"n":79,"o":26.69,"t":"2026-10-15T18:00:00Z","v":16300,"vw":26.655463},{"c":26.62,"h":26.64,"l":26.62,"n":76,"o":26.64,"t":"2026-10-15T18:15:00Z","v":8045,"vw":26.632542},{"c":26.6482,"h":26.65,"l":26.63,"n":53,"o":26.63,"t":"2026-10-15T18:30:00Z","v":11519,"vw":26.636284},{"c":26.68,"h":26.68,"l":26.65,"n":177,"o":26.65,"t":"2026-10-15T18:45:00Z","v":32885,"vw":26.674604},{"c":26.715,"h":26.715,"l":26.68,"n":90,"o":26.68,"t":"2026-10-15T19:00:00Z","v":17798,"vw":26.701265},{"c":26.74,"h":26.75,"l":26.7214,"n":163,"o":26.7214,"t":"2026-10-15T19:15:00Z","v":73360,"vw":26.737524},{"c":26.75,"h":26.75,"l":26.73,"n":150,"o":26.73,"t":"2026-10-15T19:30:00Z","v":27702,"vw":26.739776},{"c":26.75,"h":26.76,"l":26.725,"n":271,"o":26.75,"t":"2026-10-15T19:45:00Z","v":49616,"vw":26.738031},{"c":26.75,"h":26.75,"l":26.75,"n":4,"o":26.75,"t":"2026-10-15T20:00:00Z","v":167,"vw":26.75},{"c":26.71,"h":26.7303,"l":26.71,"n":30,"o":26.71,"t":"2026-10-15T20:30:00Z","v":1820,"vw":26.72015},{"c":26.72,"h":26.85,"l":26.72,"n":131,"o":26.85,"t":"2026-10-16T13:30:00Z","v":26482,"vw":26.804807},{"c":26.6899,"h":26.73,"l":26.68,"n":153,"o":26.73,"t":"2026-10-16T13:45:00Z","v":17563,"vw":26.705325},{"c":26.68,"h":26.7,"l":26.656,"n":109,"o":26.68,"t":"2026-10-16T14:00:00Z","v":19901,"vw":26.671061},{"c":26.66,"h":26.69,"l":26.655,"n":55,"o":26.68,"t":"2026-10-16T14:15:00Z","v":17333,"vw":26.674338},{"c":26.7,"h":26.7,"l":26.6562,"n":30,"o":26.6562,"t":"2026-10-16T14:30:00Z","v":4286,"vw":26.691813},{"c":26.68,"h":26.7358,"l":26.68,"n":62,"o":26.7,"t":"2026-10-16T14:45:00Z","v":16953,"vw":26.704813},{"c":26.631,"h":26.685,"l":26.62,"n":117,"o":26.685,"t":"2026-10-16T15:00:00Z","v":28907,"vw":26.647091},{"c":26.59,"h":26.635,"l":26.585,"n":116,"o":26.635,"t":"2026-10-16T15:15:00Z","v":25396,"vw":26.604146},{"c":26.59,"h":26.615,"l":26.585,"n":65,"o":26.585,"t":"2026-10-16T15:30:00Z","v":24032,"vw":26.599825},{"c":26.54,"h":26.6,"l":26.54,"n":54,"o":26.59,"t":"2026-10-16T15:45:00Z","v":11364,"vw":26.556441},{"c":26.54,"h":26.54,"l":26.505,"n":224,"o":26.53,"t":"2026-10-16T16:00:00Z","v":41256,"vw":26.523388},{"c":26.5499,"h":26.555,"l":26.525,"n":76,"o":26.55,"t":"2026-10-16T16:15:00Z","v":9728,"vw":26.54699},{"c":26.485,"h":26.54,"l":26.485,"n":194,"o":26.54,"t":"2026-10-16T16:30:00Z","v":31360,"vw":26.515307},{"c":26.48,"h":26.49,"l":26.46,"n":120,"o":26.49,"t":"2026-10-16T16:45:00Z","v":44740,"vw":26.474166},{"c":26.3627,"h":26.48,"l":26.3627,"n":114,"o":26.48,"t":"2026-10-16T17:00:00Z","v":38283,"vw":26.416745},{"c":26.35,"h":26.35,"l":26.325,"n":94,"o":26.35,"t":"2026-10-16T17:15:00Z","v":15798,"vw":26.333391},{"c":26.39,"h":26.39,"l":26.35,"n":75,"o":26.35,"t":"2026-10-16T17:30:00Z","v":20672,"vw":26.360151},{"c":26.355,"h":26.4,"l":26.35,"n":87,"o":26.39,"t":"2026-10-16T17:45:00Z","v":15593,"vw":26.374322},{"c":26.315,"h":26.35,"l":26.31,"n":179,"o":26.35,"t":"2026-10-16T18:00:00Z","v":58391,"vw":26.328916},{"c":26.29,"h":26.325,"l":26.28,"n":65,"o":26.3201,"t":"2026-10-16T18:15:00Z","v":11806,"vw":26.293994},{"c":26.28,"h":26.31,"l":26.27,"n":227,"o":26.28,"t":"2026-10-16T18:30:00Z","v":64260,"vw":26.287613},{"c":26.2599,"h":26.29,"l":26.255,"n":126,"o":26.29,"t":"2026-10-16T18:45:00Z","v":34071,"vw":26.266576},{"c":26.2899,"h":26.29,"l":26.23,"n":202,"o":26.26,"t":"2026-10-16T19:00:00Z","v":45142,"vw":26.256614},{"c":26.325,"h":26.325,"l":26.27,"n":234,"o":26.305,"t":"2026-10-16T19:15:00Z","v":69894,"vw":26.307468},{"c":26.29,"h":26.34,"l":26.29,"n":163,"o":26.34,"t":"2026-10-16T19:30:00Z","v":69076,"vw":26.296418},{"c":26.35,"h":26.35,"l":26.295,"n":176,"o":26.295,"t":"2026-10-16T19:45:00Z","v":24493,"vw":26.325813},{"c":26.34,"h":26.34,"l":26.34,"n":4,"o":26.34,"t":"2026-10-16T20:00:00Z","v":249,"vw":26.34},{"c":26.43,"h":26.5,"l":26.43,"n":135,"o":26.5,"t":"2026-10-19T13:30:00Z","v":13491,"vw":26.454955},{"c":26.42,"h":26.44,"l":26.42,"n":175,"o":26.4365,"t":"2026-10-19T13:45:00Z","v":4130,"vw":26.428036},{"c":26.47,"h":26.47,"l":26.41,"n":344,"o":26.41,"t":"2026-10-19T14:00:00Z","v":23627,"vw":26.435337},{"c":26.47,"h":26.49,"l":26.47,"n":460,"o":26.48,"t":"2026-10-19T14:15:00Z","v":29224,"vw":26.479189},{"c":26.435,"h":26.475,"l":26.42,"n":248,"o":26.47,"t":"2026-10-19T14:30:00Z","v":26124,"vw":26.436494},{"c":26.465,"h":26.47,"l":26.44,"n":427,"o":26.46,"t":"2026-10-19T14:45:00Z","v":19009,"vw":26.462354},{"c":26.49,"h":26.5,"l":26.4624,"n":424,"o":26.47,"t":"2026-10-19T15:00:00Z","v":34333,"vw":26.47955},{"c":26.52,"h":26.52,"l":26.49,"n":261,"o":26.49,"t":"2026-10-19T15:15:00Z","v":7522,"vw":26.499501},{"c":26.525,"h":26.53,"l":26.51,"n":234,"o":26.51,"t":"2026-10-19T15:30:00Z","v":4552,"vw":26.526956},{"c":26.5,"h":26.52,"l":26.5,"n":461,"o":26.515,"t":"2026-10-19T15:45:00Z","v":22289,"vw":26.512235},{"c":26.4776,"h":26.48,"l":26.45,"n":343,"o":26.47,"t":"2026-10-19T16:00:00Z","v":18840,"vw":26.459099},{"c":26.46,"h":26.485,"l":26.46,"n":282,"o":26.48,"t":"2026-10-19T16:15:00Z","v":12261,"vw":26.470096},{"c":26.46,"h":26.46,"l":26.445,"n":215,"o":26.445,"t":"2026-10-19T16:30:00Z","v":4327,"vw":26.45056},{"c":26.435,"h":26.45,"l":26.435,"n":239,"o":26.45,"t":"2026-10-19T16:45:00Z","v":18027,"vw":26.437595},{"c":26.44,"h":26.4401,"l":26.425,"n":132,"o":26.44,"t":"2026-10-19T17:00:00Z","v":5502,"vw":26.434982},{"c":26.44,"h":26.45,"l":26.425,"n":346,"o":26.44,"t":"2026-10-19T17:15:00Z","v":88626,"vw":26.447312},{"c":26.45,"h":26.455,"l":26.435,"n":455,"o":26.44,"t":"2026-10-19T17:30:00Z","v":108763,"vw":26.440723},{"c":26.44,"h":26.44,"l":26.43,"n":355,"o":26.44,"t":"2026-10-19T17:45:00Z","v":17063,"vw":26.437733},{"c":26.445,"h":26.45,"l":26.43,"n":325,"o":26.45,"t":"2026-10-19T18:00:00Z","v":39916,"vw":26.433976},{"c":26.4277,"h":26.45,"l":26.4277,"n":131,"o":26.45,"t":"2026-10-19T18:15:00Z","v":11805,"vw":26.441909},{"c":26.44,"h":26.44,"l":26.415,"n":154,"o":26.43,"t":"2026-10-19T18:30:00Z","v":9694,"vw":26.432485},{"c":26.445,"h":26.45,"l":26.435,"n":229,"o":26.45,"t":"2026-10-19T18:45:00Z","v":4369,"vw":26.443158},{"c":26.445,"h":26.4599,"l":26.435,"n":279,"o":26.45,"t":"2026-10-19T19:00:00Z","v":20905,"vw":26.446073},{"c":26.46,"h":26.46,"l":26.455,"n":103,"o":26.455,"t":"2026-10-19T19:15:00Z","v":1592,"vw":26.457439},{"c":26.46,"h":26.47,"l":26.455,"n":248,"o":26.455,"t":"2026-10-19T19:30:00Z","v":38196,"vw":26.463116},{"c":26.41,"h":26.4599,"l":26.41,"n":409,"o":26.45,"t":"2026-10-19T19:45:00Z","v":50986,"vw":26.429144},{"c":26.4,"h":26.4,"l":26.4,"n":5,"o":26.4,"t":"2026-10-19T20:00:00Z","v":683,"vw":26.4},{"c":26.4195,"h":26.42,"l":26.4195,"n":2,"o":26.42,"t":"2026-10-19T23:45:00Z","v":400,"vw":26.41975},{"c":26.41,"h":26.41,"l":26.41,"n":2,"o":26.41,"t":"2026-10-20T13:00:00Z","v":180,"vw":26.41},{"c":26.37,"h":26.37,"l":26.37,"n":2,"o":26.37,"t":"2026-10-20T13:15:00Z","v":240,"vw":26.37},{"c":26.3867,"h":26.43,"l":26.37,"n":68,"o":26.37,"t":"2026-10-20T13:30:00Z","v":23797,"vw":26.391262},{"c":26.48,"h":26.48,"l":26.38,"n":226,"o":26.38,"t":"2026-10-20T13:45:00Z","v":71427,"vw":26.440497},{"c":26.4999,"h":26.505,"l":26.46,"n":268,"o":26.48,"t":"2026-10-20T14:00:00Z","v":70083,"vw":26.484083},{"c":26.555,"h":26.555,"l":26.505,"n":129,"o":26.505,"t":"2026-10-20T14:15:00Z","v":24229,"vw":26.540066},{"c":26.535,"h":26.575,"l":26.5199,"n":77,"o":26.565,"t":"2026-10-20T14:30:00Z","v":32379,"vw":26.533923},{"c":26.56,"h":26.57,"l":26.53,"n":90,"o":26.54,"t":"2026-10-20T14:45:00Z","v":11018,"vw":26.549516},{"c":26.44,"h":26.55,"l":26.43,"n":100,"o":26.55,"t":"2026-10-20T15:00:00Z","v":32095,"vw":26.511604},{"c":26.48,"h":26.495,"l":26.46,"n":110,"o":26.46,"t":"2026-10-20T15:15:00Z","v":33766,"vw":26.481763},{"c":26.5,"h":26.51,"l":26.46,"n":58,"o":26.48,"t":"2026-10-20T15:30:00Z","v":10530,"vw":26.47855},{"c":26.4999,"h":26.4999,"l":26.48,"n":28,"o":26.48,"t":"2026-10-20T15:45:00Z","v":4664,"vw":26.486333},{"c":26.488,"h":26.5,"l":26.48,"n":33,"o":26.5,"t":"2026-10-20T16:00:00Z","v":3318,"vw":26.4912},{"c":26.5,"h":26.5,"l":26.46,"n":39,"o":26.49,"t":"2026-10-20T16:15:00Z","v":4294,"vw":26.479915},{"c":26.5,"h":26.5199,"l":26.495,"n":52,"o":26.5,"t":"2026-10-20T16:30:00Z","v":17303,"vw":26.506561},{"c":26.48,"h":26.505,"l":26.475,"n":48,"o":26.501,"t":"2026-10-20T16:45:00Z","v":17027,"vw":26.494562},{"c":26.4811,"h":26.49,"l":26.4737,"n":61,"o":26.49,"t":"2026-10-20T17:00:00Z","v":15898,"vw":26.483798},{"c":26.5,"h":26.51,"l":26.48,"n":104,"o":26.49,"t":"2026-10-20T17:15:00Z","v":27925,"vw":26.500405},{"c":26.505,"h":26.51,"l":26.495,"n":61,"o":26.51,"t":"2026-10-20T17:30:00Z","v":13189,"vw":26.504495},{"c":26.51,"h":26.515,"l":26.5,"n":72,"o":26.505,"t":"2026-10-20T17:45:00Z","v":15551,"vw":26.505741},{"c":26.5,"h":26.515,"l":26.5,"n":68,"o":26.51,"t":"2026-10-20T18:00:00Z","v":7678,"vw":26.506548},{"c":26.505,"h":26.515,"l":26.5,"n":42,"o":26.5099,"t":"2026-10-20T18:15:00Z","v":11689,"vw":26.507145},{"c":26.47,"h":26.505,"l":26.465,"n":94,"o":26.505,"t":"2026-10-20T18:30:00Z","v":17995,"vw":26.489516},{"c":26.495,"h":26.505,"l":26.4699,"n":121,"o":26.4699,"t":"2026-10-20T18:45:00Z","v":52255,"vw":26.491225},{"c":26.495,"h":26.5099,"l":26.49,"n":134,"o":26.505,"t":"2026-10-20T19:00:00Z","v":53420,"vw":26.497707},{"c":26.495,"h":26.5,"l":26.48,"n":169,"o":26.5,"t":"2026-10-20T19:15:00Z","v":70711,"vw":26.488808},{"c":26.495,"h":26.5,"l":26.475,"n":121,"o":26.49,"t":"2026-10-20T19:30:00Z","v":18340,"vw":26.486513},{"c":26.51,"h":26.51,"l":26.485,"n":130,"o":26.495,"t":"2026-10-20T19:45:00Z","v":18490,"vw":26.499394},{"c":26.51,"h":26.51,"l":26.51,"n":4,"o":26.51,"t":"2026-10-20T20:00:00Z","v":154,"vw":26.51},{"c":26.52,"h":26.52,"l":26.52,"n":2,"o":26.52,"t":"2026-10-20T22:45:00Z","v":1118,"vw":26.52},{"c":26.52,"h":26.52,"l":26.52,"n":1,"o":26.52,"t":"2026-10-21T13:00:00Z","v":100,"vw":26.52},{"c":26.515,"h":26.56,"l":26.505,"n":49,"o":26.51,"t":"2026-10-21T13:30:00Z","v":21694,"vw":26.516744},{"c":26.525,"h":26.555,"l":26.51,"n":138,"o":26.52,"t":"2026-10-21T13:45:00Z","v":40368,"vw":26.533414},{"c":26.5,"h":26.53,"l":26.47,"n":174,"o":26.53,"t":"2026-10-21T14:00:00Z","v":30537,"vw":26.494759},{"c":26.505,"h":26.515,"l":26.485,"n":184,"o":26.51,"t":"2026-10-21T14:15:00Z","v":45199,"vw":26.506946},{"c":26.53,"h":26.53,"l":26.505,"n":68,"o":26.52,"t":"2026-10-21T14:30:00Z","v":12880,"vw":26.518043},{"c":26.54,"h":26.55,"l":26.525,"n":79,"o":26.5299,"t":"2026-10-21T14:45:00Z","v":15947,"vw":26.543262},{"c":26.555,"h":26.56,"l":26.54,"n":70,"o":26.54,"t":"2026-10-21T15:00:00Z","v":35773,"vw":26.555796},{"c":26.575,"h":26.575,"l":26.55,"n":147,"o":26.56,"t":"2026-10-21T15:15:00Z","v":17258,"vw":26.561053},{"c":26.58,"h":26.59,"l":26.57,"n":147,"o":26.575,"t":"2026-10-21T15:30:00Z","v":14335,"vw":26.582827},{"c":26.585,"h":26.595,"l":26.58,"n":71,"o":26.585,"t":"2026-10-21T15:45:00Z","v":19024,"vw":26.588287},{"c":26.585,"h":26.59,"l":26.58,"n":74,"o":26.58,"t":"2026-10-21T16:00:00Z","v":11576,"vw":26.586082},{"c":26.5799,"h":26.59,"l":26.5799,"n":55,"o":26.59,"t":"2026-10-21T16:15:00Z","v":58077,"vw":26.589415},{"c":26.59,"h":26.625,"l":26.575,"n":513,"o":26.58,"t":"2026-10-21T16:30:00Z","v":71135,"vw":26.605968},{"c":26.6,"h":26.61,"l":26.58,"n":157,"o":26.58,"t":"2026-10-21T16:45:00Z","v":36759,"vw":26.599072},{"c":26.61,"h":26.62,"l":26.59,"n":94,"o":26.605,"t":"2026-10-21T17:00:00Z","v":17747,"vw":26.617071},{"c":26.615,"h":26.62,"l":26.61,"n":47,"o":26.6199,"t":"2026-10-21T17:15:00Z","v":16306,"vw":26.618213},{"c":26.605,"h":26.615,"l":26.605,"n":27,"o":26.615,"t":"2026-10-21T17:30:00Z","v":4755,"vw":26.608717},{"c":26.605,"h":26.61,"l":26.6,"n":49,"o":26.6058,"t":"2026-10-21T17:45:00Z","v":7623,"vw":26.604758},{"c":26.61,"h":26.61,"l":26.6,"n":11,"o":26.6,"t":"2026-10-21T18:00:00Z","v":1684,"vw":26.605235},{"c":26.615,"h":26.62,"l":26.605,"n":38,"o":26.605,"t":"2026-10-21T18:15:00Z","v":60350,"vw":26.619519},{"c":26.62,"h":26.62,"l":26.615,"n":63,"o":26.62,"t":"2026-10-21T18:30:00Z","v":14258,"vw":26.6193},{"c":26.55,"h":26.62,"l":26.55,"n":110,"o":26.62,"t":"2026-10-21T18:45:00Z","v":27990,"vw":26.580809},{"c":26.555,"h":26.56,"l":26.52,"n":78,"o":26.54,"t":"2026-10-21T19:00:00Z","v":18411,"vw":26.547184},{"c":26.59,"h":26.59,"l":26.545,"n":129,"o":26.56,"t":"2026-10-21T19:15:00Z","v":28378,"vw":26.574039},{"c":26.585,"h":26.595,"l":26.57,"n":99,"o":26.595,"t":"2026-10-21T19:30:00Z","v":13542,"vw":26.580488},{"c":26.585,"h":26.62,"l":26.585,"n":154,"o":26.595,"t":"2026-10-21T19:45:00Z","v":32662,"vw":26.606451},{"c":26.59,"h":26.59,"l":26.59,"n":6,"o":26.59,"t":"2026-10-21T20:00:00Z","v":1252,"vw":26.59},{"c":26.5833,"h":26.6815,"l":26.5833,"n":13,"o":26.5833,"t":"2026-10-21T21:00:00Z","v":890,"vw":26.6179},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-21T21:15:00Z","v":150,"vw":26.5},{"c":27.0311,"h":27.0311,"l":27.0311,"n":1,"o":27.0311,"t":"2026-10-21T21:30:00Z","v":400,"vw":27.0311},{"c":26.46,"h":26.46,"l":26.46,"n":1,"o":26.46,"t":"2026-10-22T13:15:00Z","v":100,"vw":26.46},{"c":26.4399,"h":26.5,"l":26.435,"n":114,"o":26.49,"t":"2026-10-22T13:30:00Z","v":20807,"vw":26.471833},{"c":26.465,"h":26.465,"l":26.4,"n":131,"o":26.44,"t":"2026-10-22T13:45:00Z","v":27144,"vw":26.432741},{"c":26.42,"h":26.475,"l":26.41,"n":139,"o":26.46,"t":"2026-10-22T14:00:00Z","v":34001,"vw":26.459972},{"c":26.335,"h":26.41,"l":26.335,"n":106,"o":26.4,"t":"2026-10-22T14:15:00Z","v":16084,"vw":26.366435},{"c":26.32,"h":26.34,"l":26.31,"n":268,"o":26.34,"t":"2026-10-22T14:30:00Z","v":44621,"vw":26.321329},{"c":26.34,"h":26.34,"l":26.31,"n":123,"o":26.3199,"t":"2026-10-22T14:45:00Z","v":11978,"vw":26.327473},{"c":26.33,"h":26.365,"l":26.32,"n":109,"o":26.365,"t":"2026-10-22T15:00:00Z","v":20206,"vw":26.337438},{"c":26.35,"h":26.395,"l":26.33,"n":48,"o":26.33,"t":"2026-10-22T15:15:00Z","v":5220,"vw":26.373849},{"c":26.35,"h":26.365,"l":26.33,"n":132,"o":26.345,"t":"2026-10-22T15:30:00Z","v":28258,"vw":26.340601},{"c":26.395,"h":26.395,"l":26.35,"n":46,"o":26.35,"t":"2026-10-22T15:45:00Z","v":6214,"vw":26.373324},{"c":26.395,"h":26.41,"l":26.375,"n":54,"o":26.395,"t":"2026-10-22T16:00:00Z","v":13054,"vw":26.393773},{"c":26.4198,"h":26.43,"l":26.4,"n":63,"o":26.4,"t":"2026-10-22T16:15:00Z","v":14848,"vw":26.409641},{"c":26.35,"h":26.415,"l":26.35,"n":119,"o":26.415,"t":"2026-10-22T16:30:00Z","v":33705,"vw":26.374596},{"c":26.405,"h":26.405,"l":26.34,"n":149,"o":26.355,"t":"2026-10-22T16:45:00Z","v":39894,"vw":26.365364},{"c":26.365,"h":26.405,"l":26.35,"n":64,"o":26.405,"t":"2026-10-22T17:00:00Z","v":8528,"vw":26.372432},{"c":26.385,"h":26.389,"l":26.36,"n":84,"o":26.37,"t":"2026-10-22T17:15:00Z","v":12602,"vw":26.376125},{"c":26.39,"h":26.395,"l":26.37,"n":41,"o":26.37,"t":"2026-10-22T17:30:00Z","v":9844,"vw":26.388476},{"c":26.37,"h":26.39,"l":26.36,"n":98,"o":26.39,"t":"2026-10-22T17:45:00Z","v":7735,"vw":26.374569},{"c":26.37,"h":26.38,"l":26.33,"n":53,"o":26.375,"t":"2026-10-22T18:00:00Z","v":8243,"vw":26.366966},{"c":26.3418,"h":26.4,"l":26.3418,"n":88,"o":26.37,"t":"2026-10-22T18:15:00Z","v":18671,"vw":26.36234},{"c":26.355,"h":26.355,"l":26.335,"n":52,"o":26.355,"t":"2026-10-22T18:30:00Z","v":7222,"vw":26.344261},{"c":26.355,"h":26.365,"l":26.3424,"n":100,"o":26.355,"t":"2026-10-22T18:45:00Z","v":13262,"vw":26.350572},{"c":26.37,"h":26.375,"l":26.325,"n":99,"o":26.335,"t":"2026-10-22T19:00:00Z","v":17758,"vw":26.364096},{"c":26.405,"h":26.405,"l":26.36,"n":71,"o":26.365,"t":"2026-10-22T19:15:00Z","v":370595,"vw":26.379869},{"c":26.375,"h":26.405,"l":26.36,"n":312,"o":26.4,"t":"2026-10-22T19:30:00Z","v":46682,"vw":26.373554},{"c":26.415,"h":26.425,"l":26.355,"n":429,"o":26.365,"t":"2026-10-22T19:45:00Z","v":86507,"vw":26.397525},{"c":26.44,"h":26.44,"l":26.44,"n":5,"o":26.44,"t":"2026-10-22T20:00:00Z","v":218,"vw":26.44},{"c":26.45,"h":26.45,"l":26.45,"n":1,"o":26.45,"t":"2026-10-22T23:00:00Z","v":460,"vw":26.45}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":33.28205692902321,"iv":0.7083785177831067,"gamma":0.04436105182351044,"theta":-0.021697743735124748,"vega":0.017331664705456603,"rho":0.0027592409882362065,"breakevenPct":27.295979307954664},{"delta":0.2,"premium":0.375,"strike":30.00809127837413,"iv":0.48111475870948694,"gamma":0.07828609576413059,"theta":-0.017953414773521678,"vega":0.02081374328588776,"rho":0.003741656231152167,"breakevenPct":14.91335581835904},{"delta":0.25,"premium":0.375,"strike":28.59617217804846,"iv":0.3601990733401804,"gamma":0.1211692851754804,"theta":-0.015376030335815232,"vega":0.02355768061949882,"rho":0.004706807530727808,"breakevenPct":9.573268449502487},{"delta":0.3,"premium":0.3902123634460594,"strike":27.906385455716556,"iv":0.2964103189528806,"gamma":0.15805945810616837,"theta":-0.013767841614042918,"vega":0.024999592240559466,"rho":0.0056702701325648044,"breakevenPct":7.021928211658909},{"delta":0.35,"premium":0.42706247305594286,"strike":27.679615550424966,"iv":0.27635708869498016,"gamma":0.1813670373403508,"theta":-0.013058088672989411,"vega":0.02500109996937038,"rho":0.006641149200244325,"breakevenPct":6.3036233868415605},{"delta":0.4,"premium":0.4639125826658263,"strike":27.452845645133376,"iv":0.25630385843707965,"gamma":0.20467461657453329,"theta":-0.012348335731935903,"vega":0.0250026076981813,"rho":0.007612028267923848,"breakevenPct":5.585318562024211},{"delta":0.45,"premium":0.5007626922757098,"strike":27.226075739841786,"iv":0.23625062817917916,"gamma":0.2279821958087157,"theta":-0.011638582790882396,"vega":0.025004115426992216,"rho":0.008582907335603369,"breakevenPct":4.867013737206863},{"delta":0.5,"premium":0.5376128018855932,"strike":26.999305834550196,"iv":0.21619739792127868,"gamma":0.2512897750428982,"theta":-0.010928829849828889,"vega":0.025005623155803132,"rho":0.009553786403282891,"breakevenPct":4.148708912389513},{"delta":0.55,"premium":0.5744629114954767,"strike":26.772535929258606,"iv":0.19614416766337817,"gamma":0.27459735427708065,"theta":-0.01021907690877538,"vega":0.02500713088461405,"rho":0.010524665470962414,"breakevenPct":3.430404087572164},{"delta":0.6,"premium":0.61131302110536,"strike":26.545766023967015,"iv":0.1760909374054777,"gamma":0.297904933511263,"theta":-0.009509323967721873,"vega":0.025008638613424967,"rho":0.011495544538641933,"breakevenPct":2.7120992627548164},{"delta":0.65,"premium":0.6481631307152435,"strike":26.318996118675425,"iv":0.15603770714757723,"gamma":0.3212125127454455,"theta":-0.008799571026668365,"vega":0.025010146342235882,"rho":0.012466423606321456,"breakevenPct":1.993794437937467},{"delta":0.7,"premium":0.6850132403251268,"strike":26.092226213383835,"iv":0.13598447688967674,"gamma":0.34452009197962796,"theta":-0.008089818085614858,"vega":0.0250116540710468,"rho":0.013437302674000976,"breakevenPct":1.2754896131201194}],"put":[{"delta":0.1,"premium":0.4,"strike":19.210925369180284,"iv":1.0069439478050342,"gamma":0.023536253455030128,"theta":-0.02234061049038312,"vega":0.013042926040066896,"rho":-0.002458846462285673,"breakevenPct":28.854291341980762},{"delta":0.15,"premium":0.40745153001487566,"strike":22.298061200595026,"iv":0.6521681182709756,"gamma":0.04846393750217409,"theta":-0.018940293445188567,"vega":0.017308055176282273,"rho":-0.003562597092266464,"breakevenPct":17.206468719439673},{"delta":0.2,"premium":0.44048655257475583,"strike":23.619462102990234,"iv":0.5173460193648007,"gamma":0.0771534680837836,"theta":-0.017277168973685347,"vega":0.020554697259526803,"rho":-0.004694274303211347,"breakevenPct":12.33367794850425},{"delta":0.25,"premium":0.46624579689444795,"strike":24.64983187577792,"iv":0.4087387201685212,"gamma":0.10833794376603194,"theta":-0.015441881619000978,"vega":0.023457721521504403,"rho":-0.0058251891717167135,"breakevenPct":8.534091986068578},{"delta":0.3,"premium":0.5036718288279646,"strike":25.286718288279648,"iv":0.3446918501471474,"gamma":0.1378994515822415,"theta":-0.014096295627052868,"vega":0.02556570212903539,"rho":-0.006961808298975785,"breakevenPct":6.266843950636612},{"delta":0.35,"premium":0.5471039284372146,"strike":25.721039284372146,"iv":0.3035847097362683,"gamma":0.16662545478813154,"theta":-0.013002808123810222,"vega":0.027264393894442393,"rho":-0.008101363981287427,"breakevenPct":4.788444190866375},{"delta":0.4,"premium":0.6062703444809827,"strike":26.08338758528262,"iv":0.2731391479775579,"gamma":0.18858854949689918,"theta":-0.012075284616898201,"vega":0.02840085806788461,"rho":-0.009235046890428077,"breakevenPct":3.641765352490025},{"delta":0.45,"premium":0.6936888733515364,"strike":26.316503662270765,"iv":0.2618372283494913,"gamma":0.19840834870928495,"theta":-0.011445761570891538,"vega":0.028527801590803068,"rho":-0.010358184806977309,"breakevenPct":3.0907156243599587},{"delta":0.5,"premium":0.7811074022220901,"strike":26.549619739258908,"iv":0.25053530872142465,"gamma":0.20822814792167071,"theta":-0.010816238524884874,"vega":0.02865474511372153,"rho":-0.01148132272352654,"breakevenPct":2.539665896229893},{"delta":0.55,"premium":0.8685259310926439,"strike":26.78273581624705,"iv":0.23923338909335806,"gamma":0.21804794713405648,"theta":-0.01018671547887821,"vega":0.028781688636639994,"rho":-0.012604460640075773,"breakevenPct":1.988616168099826},{"delta":0.6,"premium":0.97463768115942,"strike":27.027375201288244,"iv":0.23081610305958128,"gamma":0.2250154589371981,"theta":-0.009638325281803542,"vega":0.02879597423510467,"rho":-0.013738407168548359,"breakevenPct":1.4646841144900764},{"delta":0.65,"premium":1.3369565217391306,"strike":27.429951690821255,"iv":0.2619352657004831,"gamma":0.19288985507246376,"theta":-0.010201932367149757,"vega":0.027266183574879227,"rho":-0.01502049526044105,"breakevenPct":1.3124237175411342},{"delta":0.7,"premium":1.6992753623188404,"strike":27.832528180354267,"iv":0.29305442834138484,"gamma":0.16076425120772952,"theta":-0.010765539452495972,"vega":0.025736392914653787,"rho":-0.01630258335233374,"breakevenPct":1.1601633205921924},{"delta":0.75,"premium":2.9520833333333334,"strike":29.02777777777778,"iv":0.4345888888888889,"gamma":0.0982,"theta":-0.015330555555555556,"vega":0.023647222222222222,"rho":-0.018238943946624148,"breakevenPct":1.377857623129945},{"delta":0.8,"premium":4.6317073170731735,"strike":30.731707317073173,"iv":0.5652121951219514,"gamma":0.06680975609756094,"theta":-0.01749756097560976,"vega":0.020848780487804877,"rho":-0.020563834291974257,"breakevenPct":1.2859304084720116},{"delta":0.85,"premium":9.040625,"strike":35.140625,"iv":0.8616125000000001,"gamma":0.0363359375,"theta":-0.0224265625,"vega":0.0173296875,"rho":-0.02505524449445556,"breakevenPct":1.2859304084720116}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":33.28205692902321,"iv":0.7083785177831067,"gamma":0.04436105182351044,"theta":-0.021697743735124748,"vega":0.017331664705456603,"rho":0.0027592409882362065,"breakevenPct":27.295979307954664},{"delta":0.2,"premium":0.375,"strike":30.00809127837413,"iv":0.48111475870948694,"gamma":0.07828609576413059,"theta":-0.017953414773521678,"vega":0.02081374328588776,"rho":0.003741656231152167,"breakevenPct":14.91335581835904},{"delta":0.25,"premium":0.375,"strike":28.59617217804846,"iv":0.3601990733401804,"gamma":0.1211692851754804,"theta":-0.015376030335815232,"vega":0.02355768061949882,"rho":0.004706807530727808,"breakevenPct":9.573268449502487},{"delta":0.3,"premium":0.3902123634460594,"strike":27.906385455716556,"iv":0.2964103189528806,"gamma":0.15805945810616837,"theta":-0.013767841614042918,"vega":0.024999592240559466,"rho":0.0056702701325648044,"breakevenPct":7.021928211658909},{"delta":0.35,"premium":0.42706247305594286,"strike":27.679615550424966,"iv":0.27635708869498016,"gamma":0.1813670373403508,"theta":-0.013058088672989411,"vega":0.02500109996937038,"rho":0.006641149200244325,"breakevenPct":6.3036233868415605},{"delta":0.4,"premium":0.4639125826658263,"strike":27.452845645133376,"iv":0.25630385843707965,"gamma":0.20467461657453329,"theta":-0.012348335731935903,"vega":0.0250026076981813,"rho":0.007612028267923848,"breakevenPct":5.585318562024211},{"delta":0.45,"premium":0.5007626922757098,"strike":27.226075739841786,"iv":0.23625062817917916,"gamma":0.2279821958087157,"theta":-0.011638582790882396,"vega":0.025004115426992216,"rho":0.008582907335603369,"breakevenPct":4.867013737206863},{"delta":0.5,"premium":0.5376128018855932,"strike":26.999305834550196,"iv":0.21619739792127868,"gamma":0.2512897750428982,"theta":-0.010928829849828889,"vega":0.025005623155803132,"rho":0.009553786403282891,"breakevenPct":4.148708912389513},{"delta":0.55,"premium":0.5744629114954767,"strike":26.772535929258606,"iv":0.19614416766337817,"gamma":0.27459735427708065,"theta":-0.01021907690877538,"vega":0.02500713088461405,"rho":0.010524665470962414,"breakevenPct":3.430404087572164},{"delta":0.6,"premium":0.61131302110536,"strike":26.545766023967015,"iv":0.1760909374054777,"gamma":0.297904933511263,"theta":-0.009509323967721873,"vega":0.025008638613424967,"rho":0.011495544538641933,"breakevenPct":2.7120992627548164},{"delta":0.65,"premium":0.6481631307152435,"strike":26.318996118675425,"iv":0.15603770714757723,"gamma":0.3212125127454455,"theta":-0.008799571026668365,"vega":0.025010146342235882,"rho":0.012466423606321456,"breakevenPct":1.993794437937467},{"delta":0.7,"premium":0.6850132403251268,"strike":26.092226213383835,"iv":0.13598447688967674,"gamma":0.34452009197962796,"theta":-0.008089818085614858,"vega":0.0250116540710468,"rho":0.013437302674000976,"breakevenPct":1.2754896131201194}],"put":[{"delta":0.1,"premium":0.4,"strike":19.210925369180284,"iv":1.0069439478050342,"gamma":0.023536253455030128,"theta":-0.02234061049038312,"vega":0.013042926040066896,"rho":-0.002458846462285673,"breakevenPct":28.854291341980762},{"delta":0.15,"premium":0.40745153001487566,"strike":22.298061200595026,"iv":0.6521681182709756,"gamma":0.04846393750217409,"theta":-0.018940293445188567,"vega":0.017308055176282273,"rho":-0.003562597092266464,"breakevenPct":17.206468719439673},{"delta":0.2,"premium":0.44048655257475583,"strike":23.619462102990234,"iv":0.5173460193648007,"gamma":0.0771534680837836,"theta":-0.017277168973685347,"vega":0.020554697259526803,"rho":-0.004694274303211347,"breakevenPct":12.33367794850425},{"delta":0.25,"premium":0.46624579689444795,"strike":24.64983187577792,"iv":0.4087387201685212,"gamma":0.10833794376603194,"theta":-0.015441881619000978,"vega":0.023457721521504403,"rho":-0.0058251891717167135,"breakevenPct":8.534091986068578},{"delta":0.3,"premium":0.5036718288279646,"strike":25.286718288279648,"iv":0.3446918501471474,"gamma":0.1378994515822415,"theta":-0.014096295627052868,"vega":0.02556570212903539,"rho":-0.006961808298975785,"breakevenPct":6.266843950636612},{"delta":0.35,"premium":0.5471039284372146,"strike":25.721039284372146,"iv":0.3035847097362683,"gamma":0.16662545478813154,"theta":-0.013002808123810222,"vega":0.027264393894442393,"rho":-0.008101363981287427,"breakevenPct":4.788444190866375},{"delta":0.4,"premium":0.6062703444809827,"strike":26.08338758528262,"iv":0.2731391479775579,"gamma":0.18858854949689918,"theta":-0.012075284616898201,"vega":0.02840085806788461,"rho":-0.009235046890428077,"breakevenPct":3.641765352490025},{"delta":0.45,"premium":0.6936888733515364,"strike":26.316503662270765,"iv":0.2618372283494913,"gamma":0.19840834870928495,"theta":-0.011445761570891538,"vega":0.028527801590803068,"rho":-0.010358184806977309,"breakevenPct":3.0907156243599587},{"delta":0.5,"premium":0.7811074022220901,"strike":26.549619739258908,"iv":0.25053530872142465,"gamma":0.20822814792167071,"theta":-0.010816238524884874,"vega":0.02865474511372153,"rho":-0.01148132272352654,"breakevenPct":2.539665896229893},{"delta":0.55,"premium":0.8685259310926439,"strike":26.78273581624705,"iv":0.23923338909335806,"gamma":0.21804794713405648,"theta":-0.01018671547887821,"vega":0.028781688636639994,"rho":-0.012604460640075773,"breakevenPct":1.988616168099826},{"delta":0.6,"premium":0.97463768115942,"strike":27.027375201288244,"iv":0.23081610305958128,"gamma":0.2250154589371981,"theta":-0.009638325281803542,"vega":0.02879597423510467,"rho":-0.013738407168548359,"breakevenPct":1.4646841144900764},{"delta":0.65,"premium":1.3369565217391306,"strike":27.429951690821255,"iv":0.2619352657004831,"gamma":0.19288985507246376,"theta":-0.010201932367149757,"vega":0.027266183574879227,"rho":-0.01502049526044105,"breakevenPct":1.3124237175411342},{"delta":0.7,"premium":1.6992753623188404,"strike":27.832528180354267,"iv":0.29305442834138484,"gamma":0.16076425120772952,"theta":-0.010765539452495972,"vega":0.025736392914653787,"rho":-0.01630258335233374,"breakevenPct":1.1601633205921924},{"delta":0.75,"premium":2.9520833333333334,"strike":29.02777777777778,"iv":0.4345888888888889,"gamma":0.0982,"theta":-0.015330555555555556,"vega":0.023647222222222222,"rho":-0.018238943946624148,"breakevenPct":1.377857623129945},{"delta":0.8,"premium":4.6317073170731735,"strike":30.731707317073173,"iv":0.5652121951219514,"gamma":0.06680975609756094,"theta":-0.01749756097560976,"vega":0.020848780487804877,"rho":-0.020563834291974257,"breakevenPct":1.2859304084720116},{"delta":0.85,"premium":9.040625,"strike":35.140625,"iv":0.8616125000000001,"gamma":0.0363359375,"theta":-0.0224265625,"vega":0.0173296875,"rho":-0.02505524449445556,"breakevenPct":1.2859304084720116}]}},"errors":["fundamentals:provider_http_429"],"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"}}