{"symbol":"CPRT","url":"https://intraalpha.com/companies/CPRT","capturedAt":"2026-10-23T10:01:58.936Z","state":"ready","quote":{"symbol":"CPRT","last_price":28.99,"prev_close":27.585,"regular_close":29.09,"change":1.405,"change_pct":5.0933,"regular_change":1.505,"regular_change_pct":5.4559,"extended_change":-0.1,"extended_change_pct":-0.3438,"bid":28.5,"ask":29,"bid_size":1000,"ask_size":200,"volume":14727189,"vwap":28.933701,"open":27.735,"high":29.275,"low":27.56,"close":29.09,"trade_count":105578,"last_trade_at":"2026-10-23T09:50:40.552356313Z","last_quote_at":"2026-10-23T09:55:05.593614035Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T06:01:57.090382551-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CPRT","fetched_at":"2026-10-23T10:01:58.570797+00:00","name":"Copart Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY BUSINESS SERVICES","country":"USA","description":"Copart, Inc. or simply Copart is a global provider of online vehicle auction and remarketing services to automotive resellers such as insurance, rental car, fleet and finance companies in 11 countries: the US, Canada, the UK, Germany, Ireland, Brazil, Spain, Dubai, Bahrain, Oman and Finland.","fiscal_year_end":"July","latest_quarter":"2026-07-31","market_cap":25552824000,"ebitda":1866263000,"pe_ratio":17.8,"peg_ratio":2.833,"book_value":9.82,"dividend_per_share":null,"dividend_yield":null,"eps":1.55,"revenue_ttm":4666209000,"gross_profit_ttm":2113372000,"profit_margin":0.318,"operating_margin_ttm":0.32,"return_on_assets_ttm":0.103,"return_on_equity_ttm":0.162,"quarterly_earnings_growth":-0.15,"quarterly_revenue_growth":0.024,"analyst_target_price":39,"analyst_number":4,"beta":1.058,"fifty_two_week_high":45.26,"fifty_two_week_low":25.72,"fifty_day_ma":29.9,"two_hundred_day_ma":32.72,"shares_outstanding":926330000,"forward_pe":17.15,"price_to_sales":5.48,"price_to_book":2.93,"ev_to_revenue":4.77,"ev_to_ebitda":11.77},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T10:01:58.570797+00:00"},"optionObservedAt":"2026-10-22T19:59:01.041Z","bars":[{"c":27.79,"h":27.79,"l":27.63,"n":180,"o":27.75,"t":"2026-10-16T08:00:00Z","v":1924,"vw":27.741155},{"c":27.78,"h":27.78,"l":27.78,"n":2,"o":27.78,"t":"2026-10-16T08:20:00Z","v":200,"vw":27.78},{"c":27.8,"h":27.8,"l":27.78,"n":5,"o":27.78,"t":"2026-10-16T08:25:00Z","v":484,"vw":27.793606},{"c":27.78,"h":27.78,"l":27.78,"n":2,"o":27.78,"t":"2026-10-16T08:35:00Z","v":280,"vw":27.78},{"c":27.72,"h":27.72,"l":27.72,"n":1,"o":27.72,"t":"2026-10-16T09:20:00Z","v":100,"vw":27.72},{"c":27.72,"h":27.72,"l":27.72,"n":1,"o":27.72,"t":"2026-10-16T09:40:00Z","v":100,"vw":27.72},{"c":27.72,"h":27.72,"l":27.72,"n":1,"o":27.72,"t":"2026-10-16T09:50:00Z","v":100,"vw":27.72},{"c":27.78,"h":27.78,"l":27.78,"n":3,"o":27.78,"t":"2026-10-16T11:00:00Z","v":189,"vw":27.78},{"c":27.7,"h":27.7,"l":27.7,"n":2,"o":27.7,"t":"2026-10-16T11:05:00Z","v":109,"vw":27.7},{"c":27.81,"h":27.83,"l":27.81,"n":14,"o":27.82,"t":"2026-10-16T12:45:00Z","v":1100,"vw":27.825445},{"c":27.885,"h":27.885,"l":27.885,"n":2,"o":27.885,"t":"2026-10-16T12:55:00Z","v":210,"vw":27.885},{"c":27.9811,"h":27.9866,"l":27.9811,"n":3,"o":27.9866,"t":"2026-10-16T13:10:00Z","v":750,"vw":27.985086},{"c":28.04,"h":28.04,"l":27.8,"n":25,"o":27.99,"t":"2026-10-16T13:25:00Z","v":3466,"vw":27.980467},{"c":27.98,"h":28.11,"l":27.81,"n":752,"o":28.04,"t":"2026-10-16T13:30:00Z","v":364153,"vw":27.987133},{"c":27.9816,"h":28.095,"l":27.86,"n":835,"o":27.98,"t":"2026-10-16T13:35:00Z","v":81854,"vw":27.961286},{"c":28.0974,"h":28.155,"l":27.93,"n":1379,"o":27.96,"t":"2026-10-16T13:40:00Z","v":322550,"vw":28.088176},{"c":28.19,"h":28.19,"l":27.98,"n":1742,"o":28.08,"t":"2026-10-16T13:45:00Z","v":220800,"vw":28.064151},{"c":28.17,"h":28.29,"l":28.16,"n":1052,"o":28.19,"t":"2026-10-16T13:50:00Z","v":98422,"vw":28.223239},{"c":28.25,"h":28.27,"l":28.16,"n":1282,"o":28.17,"t":"2026-10-16T13:55:00Z","v":136770,"vw":28.244004},{"c":27.955,"h":28.245,"l":27.88,"n":1750,"o":28.24,"t":"2026-10-16T14:00:00Z","v":171990,"vw":28.053898},{"c":27.82,"h":27.985,"l":27.815,"n":2348,"o":27.955,"t":"2026-10-16T14:05:00Z","v":355602,"vw":27.910048},{"c":27.795,"h":27.9,"l":27.765,"n":2016,"o":27.825,"t":"2026-10-16T14:10:00Z","v":205514,"vw":27.842069},{"c":27.81,"h":27.86,"l":27.76,"n":1574,"o":27.795,"t":"2026-10-16T14:15:00Z","v":200378,"vw":27.819757},{"c":27.81,"h":27.825,"l":27.755,"n":1172,"o":27.81,"t":"2026-10-16T14:20:00Z","v":124710,"vw":27.795802},{"c":27.825,"h":27.87,"l":27.785,"n":1384,"o":27.8,"t":"2026-10-16T14:25:00Z","v":140677,"vw":27.826936},{"c":27.765,"h":27.865,"l":27.735,"n":1257,"o":27.825,"t":"2026-10-16T14:30:00Z","v":115075,"vw":27.790515},{"c":27.735,"h":27.845,"l":27.72,"n":1594,"o":27.76,"t":"2026-10-16T14:35:00Z","v":170891,"vw":27.794667},{"c":27.665,"h":27.745,"l":27.655,"n":1296,"o":27.735,"t":"2026-10-16T14:40:00Z","v":149234,"vw":27.705157},{"c":27.615,"h":27.685,"l":27.56,"n":1507,"o":27.665,"t":"2026-10-16T14:45:00Z","v":196125,"vw":27.620526},{"c":27.635,"h":27.665,"l":27.62,"n":1057,"o":27.62,"t":"2026-10-16T14:50:00Z","v":118984,"vw":27.642502},{"c":27.675,"h":27.69,"l":27.605,"n":950,"o":27.635,"t":"2026-10-16T14:55:00Z","v":138353,"vw":27.652939},{"c":27.675,"h":27.7,"l":27.62,"n":1185,"o":27.675,"t":"2026-10-16T15:00:00Z","v":166536,"vw":27.655261},{"c":27.725,"h":27.74,"l":27.655,"n":1565,"o":27.68,"t":"2026-10-16T15:05:00Z","v":206147,"vw":27.699343},{"c":27.715,"h":27.74,"l":27.7,"n":790,"o":27.73,"t":"2026-10-16T15:10:00Z","v":58511,"vw":27.72405},{"c":27.64,"h":27.71,"l":27.605,"n":1373,"o":27.71,"t":"2026-10-16T15:15:00Z","v":173339,"vw":27.638997},{"c":27.615,"h":27.69,"l":27.605,"n":1348,"o":27.635,"t":"2026-10-16T15:20:00Z","v":158473,"vw":27.65442},{"c":27.655,"h":27.695,"l":27.61,"n":1400,"o":27.615,"t":"2026-10-16T15:25:00Z","v":163341,"vw":27.657872},{"c":27.645,"h":27.67,"l":27.625,"n":957,"o":27.66,"t":"2026-10-16T15:30:00Z","v":71737,"vw":27.651475},{"c":27.73,"h":27.75,"l":27.64,"n":1450,"o":27.65,"t":"2026-10-16T15:35:00Z","v":206505,"vw":27.70948},{"c":27.755,"h":27.76,"l":27.68,"n":1102,"o":27.735,"t":"2026-10-16T15:40:00Z","v":118087,"vw":27.718688},{"c":27.785,"h":27.805,"l":27.74,"n":1485,"o":27.75,"t":"2026-10-16T15:45:00Z","v":169169,"vw":27.777245},{"c":27.8,"h":27.8,"l":27.745,"n":1230,"o":27.785,"t":"2026-10-16T15:50:00Z","v":177796,"vw":27.781513},{"c":27.715,"h":27.8,"l":27.71,"n":1032,"o":27.795,"t":"2026-10-16T15:55:00Z","v":139283,"vw":27.758103},{"c":27.825,"h":27.825,"l":27.715,"n":1487,"o":27.715,"t":"2026-10-16T16:00:00Z","v":150255,"vw":27.766513},{"c":27.855,"h":27.86,"l":27.82,"n":1127,"o":27.825,"t":"2026-10-16T16:05:00Z","v":128930,"vw":27.836888},{"c":27.815,"h":27.87,"l":27.795,"n":1286,"o":27.855,"t":"2026-10-16T16:10:00Z","v":129711,"vw":27.829587},{"c":27.77,"h":27.825,"l":27.755,"n":1106,"o":27.82,"t":"2026-10-16T16:15:00Z","v":99960,"vw":27.780264},{"c":27.805,"h":27.825,"l":27.77,"n":1066,"o":27.77,"t":"2026-10-16T16:20:00Z","v":126829,"vw":27.79779},{"c":27.795,"h":27.81,"l":27.76,"n":1134,"o":27.8,"t":"2026-10-16T16:25:00Z","v":98779,"vw":27.785363},{"c":27.795,"h":27.81,"l":27.765,"n":960,"o":27.795,"t":"2026-10-16T16:30:00Z","v":72497,"vw":27.785246},{"c":27.7845,"h":27.795,"l":27.7712,"n":1037,"o":27.795,"t":"2026-10-16T16:35:00Z","v":93632,"vw":27.785467},{"c":27.795,"h":27.815,"l":27.765,"n":804,"o":27.78,"t":"2026-10-16T16:40:00Z","v":75491,"vw":27.789016},{"c":27.815,"h":27.82,"l":27.785,"n":939,"o":27.795,"t":"2026-10-16T16:45:00Z","v":78245,"vw":27.806203},{"c":27.83,"h":27.83,"l":27.765,"n":1100,"o":27.815,"t":"2026-10-16T16:50:00Z","v":108379,"vw":27.791422},{"c":27.845,"h":27.845,"l":27.825,"n":893,"o":27.835,"t":"2026-10-16T16:55:00Z","v":86639,"vw":27.834095},{"c":27.84,"h":27.86,"l":27.79,"n":1156,"o":27.85,"t":"2026-10-16T17:00:00Z","v":185218,"vw":27.823656},{"c":27.845,"h":27.855,"l":27.825,"n":930,"o":27.84,"t":"2026-10-16T17:05:00Z","v":94922,"vw":27.840804},{"c":27.685,"h":27.865,"l":27.685,"n":2157,"o":27.845,"t":"2026-10-16T17:10:00Z","v":448184,"vw":27.769597},{"c":27.77,"h":27.8,"l":27.68,"n":1389,"o":27.685,"t":"2026-10-16T17:15:00Z","v":218468,"vw":27.743452},{"c":27.86,"h":27.865,"l":27.765,"n":1720,"o":27.77,"t":"2026-10-16T17:20:00Z","v":177162,"vw":27.8213},{"c":27.825,"h":27.875,"l":27.8,"n":996,"o":27.86,"t":"2026-10-16T17:25:00Z","v":90793,"vw":27.831414},{"c":27.885,"h":27.895,"l":27.825,"n":1292,"o":27.825,"t":"2026-10-16T17:30:00Z","v":127200,"vw":27.853242},{"c":27.865,"h":27.8954,"l":27.86,"n":1215,"o":27.885,"t":"2026-10-16T17:35:00Z","v":144445,"vw":27.880188},{"c":27.895,"h":27.94,"l":27.865,"n":1278,"o":27.87,"t":"2026-10-16T17:40:00Z","v":136852,"vw":27.910309},{"c":27.84,"h":27.895,"l":27.84,"n":864,"o":27.89,"t":"2026-10-16T17:45:00Z","v":100913,"vw":27.865339},{"c":27.8,"h":27.85,"l":27.79,"n":1031,"o":27.85,"t":"2026-10-16T17:50:00Z","v":112056,"vw":27.817874},{"c":27.805,"h":27.82,"l":27.8,"n":898,"o":27.805,"t":"2026-10-16T17:55:00Z","v":93365,"vw":27.811306},{"c":27.855,"h":27.855,"l":27.79,"n":1428,"o":27.805,"t":"2026-10-16T18:00:00Z","v":167047,"vw":27.820687},{"c":27.84,"h":27.87,"l":27.82,"n":1152,"o":27.855,"t":"2026-10-16T18:05:00Z","v":133741,"vw":27.8418},{"c":27.875,"h":27.895,"l":27.84,"n":962,"o":27.84,"t":"2026-10-16T18:10:00Z","v":91976,"vw":27.878939},{"c":27.865,"h":27.875,"l":27.835,"n":1020,"o":27.87,"t":"2026-10-16T18:15:00Z","v":100292,"vw":27.860893},{"c":27.935,"h":27.94,"l":27.85,"n":1272,"o":27.86,"t":"2026-10-16T18:20:00Z","v":146580,"vw":27.893757},{"c":27.935,"h":27.95,"l":27.875,"n":1430,"o":27.935,"t":"2026-10-16T18:25:00Z","v":165792,"vw":27.92348},{"c":27.915,"h":27.95,"l":27.91,"n":1194,"o":27.935,"t":"2026-10-16T18:30:00Z","v":117140,"vw":27.923856},{"c":27.925,"h":27.945,"l":27.87,"n":1211,"o":27.915,"t":"2026-10-16T18:35:00Z","v":179257,"vw":27.921172},{"c":27.895,"h":27.935,"l":27.88,"n":1404,"o":27.925,"t":"2026-10-16T18:40:00Z","v":138303,"vw":27.902617},{"c":27.925,"h":27.925,"l":27.895,"n":1119,"o":27.9,"t":"2026-10-16T18:45:00Z","v":100513,"vw":27.910807},{"c":27.92,"h":27.935,"l":27.885,"n":1214,"o":27.925,"t":"2026-10-16T18:50:00Z","v":112485,"vw":27.914635},{"c":27.91,"h":27.94,"l":27.895,"n":1404,"o":27.915,"t":"2026-10-16T18:55:00Z","v":138961,"vw":27.913853},{"c":27.965,"h":27.965,"l":27.9001,"n":1139,"o":27.905,"t":"2026-10-16T19:00:00Z","v":117455,"vw":27.933804},{"c":27.925,"h":27.965,"l":27.92,"n":1018,"o":27.965,"t":"2026-10-16T19:05:00Z","v":101181,"vw":27.946852},{"c":27.95,"h":28,"l":27.92,"n":2271,"o":27.92,"t":"2026-10-16T19:10:00Z","v":335027,"vw":27.954344},{"c":27.9352,"h":27.98,"l":27.91,"n":1592,"o":27.945,"t":"2026-10-16T19:15:00Z","v":337069,"vw":27.934375},{"c":27.9,"h":27.97,"l":27.88,"n":1339,"o":27.925,"t":"2026-10-16T19:20:00Z","v":150063,"vw":27.921913},{"c":27.89,"h":27.915,"l":27.845,"n":1501,"o":27.9,"t":"2026-10-16T19:25:00Z","v":138466,"vw":27.878949},{"c":27.865,"h":27.915,"l":27.845,"n":1905,"o":27.895,"t":"2026-10-16T19:30:00Z","v":213081,"vw":27.886843},{"c":27.86,"h":27.87,"l":27.82,"n":1860,"o":27.865,"t":"2026-10-16T19:35:00Z","v":210755,"vw":27.843107},{"c":27.875,"h":27.875,"l":27.8225,"n":1756,"o":27.865,"t":"2026-10-16T19:40:00Z","v":210534,"vw":27.843751},{"c":27.875,"h":27.93,"l":27.855,"n":2398,"o":27.875,"t":"2026-10-16T19:45:00Z","v":264820,"vw":27.898169},{"c":27.81,"h":27.87,"l":27.77,"n":5290,"o":27.87,"t":"2026-10-16T19:50:00Z","v":651857,"vw":27.814828},{"c":27.88,"h":27.93,"l":27.79,"n":11488,"o":27.81,"t":"2026-10-16T19:55:00Z","v":1731333,"vw":27.885293},{"c":27.89,"h":27.9,"l":27.87,"n":108,"o":27.87,"t":"2026-10-16T20:00:00Z","v":10085457,"vw":27.870003},{"c":27.89,"h":27.89,"l":27.89,"n":2,"o":27.89,"t":"2026-10-16T20:05:00Z","v":2569,"vw":27.89},{"c":27.85,"h":27.92,"l":27.85,"n":17,"o":27.92,"t":"2026-10-16T20:10:00Z","v":1458,"vw":27.881486},{"c":27.91,"h":27.91,"l":27.91,"n":1,"o":27.91,"t":"2026-10-16T20:55:00Z","v":156,"vw":27.91},{"c":27.99,"h":28.06,"l":27.99,"n":3,"o":28.06,"t":"2026-10-16T21:55:00Z","v":400,"vw":28.025},{"c":27.87,"h":27.87,"l":27.87,"n":1,"o":27.87,"t":"2026-10-16T22:15:00Z","v":206,"vw":27.87},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-10-16T23:25:00Z","v":100,"vw":27.95},{"c":27.95,"h":27.95,"l":27.91,"n":11,"o":27.93,"t":"2026-10-16T23:30:00Z","v":2203,"vw":27.930732},{"c":27.99,"h":27.99,"l":27.99,"n":1,"o":27.99,"t":"2026-10-16T23:50:00Z","v":300,"vw":27.99},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-19T11:00:00Z","v":251,"vw":28},{"c":28.05,"h":28.05,"l":28.05,"n":3,"o":28.05,"t":"2026-10-19T11:20:00Z","v":111,"vw":28.05},{"c":28,"h":28.05,"l":28,"n":3,"o":28.05,"t":"2026-10-19T11:35:00Z","v":1100,"vw":28.045455},{"c":28.02,"h":28.02,"l":28.02,"n":2,"o":28.02,"t":"2026-10-19T12:45:00Z","v":750,"vw":28.02},{"c":27.88,"h":27.89,"l":27.88,"n":47,"o":27.89,"t":"2026-10-19T12:50:00Z","v":1352,"vw":27.882506},{"c":27.83,"h":27.88,"l":27.83,"n":28,"o":27.88,"t":"2026-10-19T12:55:00Z","v":4392,"vw":27.868359},{"c":27.82,"h":27.86,"l":27.82,"n":11,"o":27.86,"t":"2026-10-19T13:05:00Z","v":710,"vw":27.84},{"c":27.75,"h":27.77,"l":27.75,"n":7,"o":27.77,"t":"2026-10-19T13:15:00Z","v":746,"vw":27.76},{"c":27.7,"h":27.77,"l":27.7,"n":22,"o":27.77,"t":"2026-10-19T13:20:00Z","v":1530,"vw":27.721027},{"c":27.54,"h":27.8,"l":27.5,"n":1381,"o":27.66,"t":"2026-10-19T13:30:00Z","v":259895,"vw":27.633429},{"c":27.46,"h":27.64,"l":27.41,"n":2517,"o":27.55,"t":"2026-10-19T13:35:00Z","v":441401,"vw":27.557977},{"c":27.325,"h":27.475,"l":27.325,"n":1193,"o":27.47,"t":"2026-10-19T13:40:00Z","v":154905,"vw":27.413721},{"c":27.405,"h":27.41,"l":27.29,"n":1400,"o":27.33,"t":"2026-10-19T13:45:00Z","v":187757,"vw":27.338064},{"c":27.26,"h":27.405,"l":27.245,"n":1432,"o":27.405,"t":"2026-10-19T13:50:00Z","v":185489,"vw":27.30576},{"c":27.19,"h":27.3,"l":27.185,"n":1144,"o":27.26,"t":"2026-10-19T13:55:00Z","v":169731,"vw":27.250833},{"c":27.36,"h":27.365,"l":27.165,"n":1481,"o":27.185,"t":"2026-10-19T14:00:00Z","v":172367,"vw":27.269041},{"c":27.365,"h":27.38,"l":27.325,"n":1237,"o":27.365,"t":"2026-10-19T14:05:00Z","v":133160,"vw":27.357719},{"c":27.35,"h":27.38,"l":27.3,"n":1489,"o":27.365,"t":"2026-10-19T14:10:00Z","v":233535,"vw":27.340879},{"c":27.35,"h":27.48,"l":27.34,"n":1769,"o":27.355,"t":"2026-10-19T14:15:00Z","v":456130,"vw":27.406827},{"c":27.3,"h":27.4,"l":27.3,"n":1033,"o":27.355,"t":"2026-10-19T14:20:00Z","v":130453,"vw":27.36256},{"c":27.465,"h":27.485,"l":27.265,"n":2337,"o":27.3,"t":"2026-10-19T14:25:00Z","v":291572,"vw":27.372848},{"c":27.435,"h":27.465,"l":27.41,"n":1074,"o":27.465,"t":"2026-10-19T14:30:00Z","v":91535,"vw":27.437162},{"c":27.435,"h":27.465,"l":27.415,"n":877,"o":27.435,"t":"2026-10-19T14:35:00Z","v":78159,"vw":27.445448},{"c":27.505,"h":27.525,"l":27.43,"n":1182,"o":27.43,"t":"2026-10-19T14:40:00Z","v":141044,"vw":27.483363},{"c":27.525,"h":27.535,"l":27.485,"n":1093,"o":27.505,"t":"2026-10-19T14:45:00Z","v":111014,"vw":27.51518},{"c":27.465,"h":27.575,"l":27.465,"n":1450,"o":27.525,"t":"2026-10-19T14:50:00Z","v":192011,"vw":27.532969},{"c":27.525,"h":27.525,"l":27.43,"n":999,"o":27.47,"t":"2026-10-19T14:55:00Z","v":95781,"vw":27.462937},{"c":27.495,"h":27.55,"l":27.49,"n":991,"o":27.525,"t":"2026-10-19T15:00:00Z","v":107253,"vw":27.525554},{"c":27.525,"h":27.525,"l":27.485,"n":1037,"o":27.495,"t":"2026-10-19T15:05:00Z","v":123095,"vw":27.508389},{"c":27.54,"h":27.57,"l":27.52,"n":1117,"o":27.525,"t":"2026-10-19T15:10:00Z","v":140385,"vw":27.549412},{"c":27.515,"h":27.575,"l":27.51,"n":933,"o":27.54,"t":"2026-10-19T15:15:00Z","v":111968,"vw":27.55172},{"c":27.45,"h":27.515,"l":27.4244,"n":1230,"o":27.515,"t":"2026-10-19T15:20:00Z","v":160924,"vw":27.467999},{"c":27.49,"h":27.5,"l":27.435,"n":1004,"o":27.45,"t":"2026-10-19T15:25:00Z","v":108986,"vw":27.457766},{"c":27.45,"h":27.495,"l":27.445,"n":942,"o":27.485,"t":"2026-10-19T15:30:00Z","v":84166,"vw":27.469179},{"c":27.405,"h":27.445,"l":27.4,"n":852,"o":27.445,"t":"2026-10-19T15:35:00Z","v":78090,"vw":27.417463},{"c":27.36,"h":27.51,"l":27.335,"n":1654,"o":27.405,"t":"2026-10-19T15:40:00Z","v":219034,"vw":27.437311},{"c":27.43,"h":27.43,"l":27.345,"n":876,"o":27.37,"t":"2026-10-19T15:45:00Z","v":99437,"vw":27.38892},{"c":27.4,"h":27.44,"l":27.4,"n":850,"o":27.425,"t":"2026-10-19T15:50:00Z","v":105043,"vw":27.421225},{"c":27.435,"h":27.44,"l":27.395,"n":913,"o":27.4,"t":"2026-10-19T15:55:00Z","v":116540,"vw":27.414981},{"c":27.39,"h":27.44,"l":27.35,"n":819,"o":27.435,"t":"2026-10-19T16:00:00Z","v":93869,"vw":27.398218},{"c":27.3605,"h":27.395,"l":27.355,"n":899,"o":27.39,"t":"2026-10-19T16:05:00Z","v":115149,"vw":27.374911},{"c":27.405,"h":27.415,"l":27.355,"n":897,"o":27.36,"t":"2026-10-19T16:10:00Z","v":111211,"vw":27.382338},{"c":27.435,"h":27.435,"l":27.4,"n":748,"o":27.41,"t":"2026-10-19T16:15:00Z","v":107011,"vw":27.420727},{"c":27.425,"h":27.465,"l":27.42,"n":803,"o":27.435,"t":"2026-10-19T16:20:00Z","v":111453,"vw":27.446689},{"c":27.455,"h":27.455,"l":27.41,"n":724,"o":27.425,"t":"2026-10-19T16:25:00Z","v":79235,"vw":27.426885},{"c":27.46,"h":27.48,"l":27.45,"n":693,"o":27.46,"t":"2026-10-19T16:30:00Z","v":81229,"vw":27.465258},{"c":27.415,"h":27.47,"l":27.405,"n":930,"o":27.455,"t":"2026-10-19T16:35:00Z","v":114908,"vw":27.437471},{"c":27.39,"h":27.425,"l":27.36,"n":718,"o":27.415,"t":"2026-10-19T16:40:00Z","v":94487,"vw":27.388312},{"c":27.405,"h":27.41,"l":27.38,"n":729,"o":27.39,"t":"2026-10-19T16:45:00Z","v":83024,"vw":27.394584},{"c":27.405,"h":27.415,"l":27.395,"n":841,"o":27.405,"t":"2026-10-19T16:50:00Z","v":91729,"vw":27.407731},{"c":27.435,"h":27.45,"l":27.405,"n":697,"o":27.405,"t":"2026-10-19T16:55:00Z","v":67402,"vw":27.43007},{"c":27.42,"h":27.445,"l":27.41,"n":743,"o":27.435,"t":"2026-10-19T17:00:00Z","v":76945,"vw":27.42651},{"c":27.445,"h":27.445,"l":27.41,"n":757,"o":27.425,"t":"2026-10-19T17:05:00Z","v":91709,"vw":27.42349},{"c":27.455,"h":27.455,"l":27.42,"n":664,"o":27.44,"t":"2026-10-19T17:10:00Z","v":76737,"vw":27.436045},{"c":27.495,"h":27.5,"l":27.45,"n":1077,"o":27.46,"t":"2026-10-19T17:15:00Z","v":137447,"vw":27.475781},{"c":27.5,"h":27.5,"l":27.4726,"n":730,"o":27.5,"t":"2026-10-19T17:20:00Z","v":108045,"vw":27.490314},{"c":27.505,"h":27.52,"l":27.4842,"n":1282,"o":27.4995,"t":"2026-10-19T17:25:00Z","v":232266,"vw":27.506418},{"c":27.495,"h":27.5255,"l":27.485,"n":1099,"o":27.51,"t":"2026-10-19T17:30:00Z","v":191142,"vw":27.511485},{"c":27.46,"h":27.5,"l":27.44,"n":787,"o":27.49,"t":"2026-10-19T17:35:00Z","v":98641,"vw":27.461337},{"c":27.465,"h":27.4651,"l":27.445,"n":755,"o":27.46,"t":"2026-10-19T17:40:00Z","v":74340,"vw":27.453946},{"c":27.445,"h":27.49,"l":27.43,"n":866,"o":27.4651,"t":"2026-10-19T17:45:00Z","v":113561,"vw":27.468176},{"c":27.485,"h":27.5,"l":27.425,"n":863,"o":27.445,"t":"2026-10-19T17:50:00Z","v":107088,"vw":27.456743},{"c":27.505,"h":27.515,"l":27.485,"n":752,"o":27.49,"t":"2026-10-19T17:55:00Z","v":96989,"vw":27.501533},{"c":27.54,"h":27.545,"l":27.505,"n":817,"o":27.5055,"t":"2026-10-19T18:00:00Z","v":93050,"vw":27.528607},{"c":27.49,"h":27.54,"l":27.48,"n":656,"o":27.54,"t":"2026-10-19T18:05:00Z","v":64104,"vw":27.514439},{"c":27.5,"h":27.5,"l":27.465,"n":723,"o":27.5,"t":"2026-10-19T18:10:00Z","v":77848,"vw":27.486807},{"c":27.47,"h":27.51,"l":27.455,"n":964,"o":27.505,"t":"2026-10-19T18:15:00Z","v":137699,"vw":27.481536},{"c":27.4795,"h":27.48,"l":27.46,"n":668,"o":27.465,"t":"2026-10-19T18:20:00Z","v":59316,"vw":27.468784},{"c":27.455,"h":27.485,"l":27.445,"n":845,"o":27.48,"t":"2026-10-19T18:25:00Z","v":105054,"vw":27.464296},{"c":27.525,"h":27.53,"l":27.455,"n":982,"o":27.455,"t":"2026-10-19T18:30:00Z","v":117761,"vw":27.481104},{"c":27.565,"h":27.57,"l":27.495,"n":1007,"o":27.52,"t":"2026-10-19T18:35:00Z","v":161416,"vw":27.518796},{"c":27.555,"h":27.57,"l":27.55,"n":693,"o":27.565,"t":"2026-10-19T18:40:00Z","v":96904,"vw":27.562734},{"c":27.54,"h":27.595,"l":27.54,"n":1240,"o":27.555,"t":"2026-10-19T18:45:00Z","v":210208,"vw":27.571412},{"c":27.515,"h":27.565,"l":27.515,"n":850,"o":27.545,"t":"2026-10-19T18:50:00Z","v":103701,"vw":27.543573},{"c":27.5201,"h":27.545,"l":27.515,"n":898,"o":27.515,"t":"2026-10-19T18:55:00Z","v":96613,"vw":27.530295},{"c":27.525,"h":27.555,"l":27.52,"n":860,"o":27.525,"t":"2026-10-19T19:00:00Z","v":114984,"vw":27.540208},{"c":27.525,"h":27.535,"l":27.515,"n":829,"o":27.525,"t":"2026-10-19T19:05:00Z","v":121315,"vw":27.527459},{"c":27.495,"h":27.525,"l":27.485,"n":938,"o":27.52,"t":"2026-10-19T19:10:00Z","v":112914,"vw":27.500523},{"c":27.525,"h":27.525,"l":27.485,"n":1191,"o":27.49,"t":"2026-10-19T19:15:00Z","v":173036,"vw":27.496559},{"c":27.515,"h":27.535,"l":27.5,"n":1134,"o":27.52,"t":"2026-10-19T19:20:00Z","v":162272,"vw":27.524759},{"c":27.515,"h":27.525,"l":27.5036,"n":1027,"o":27.515,"t":"2026-10-19T19:25:00Z","v":118549,"vw":27.515676},{"c":27.485,"h":27.53,"l":27.48,"n":1468,"o":27.52,"t":"2026-10-19T19:30:00Z","v":235266,"vw":27.506073},{"c":27.485,"h":27.505,"l":27.48,"n":990,"o":27.485,"t":"2026-10-19T19:35:00Z","v":157293,"vw":27.491743},{"c":27.485,"h":27.49,"l":27.445,"n":1512,"o":27.485,"t":"2026-10-19T19:40:00Z","v":266971,"vw":27.462674},{"c":27.475,"h":27.495,"l":27.46,"n":1484,"o":27.48,"t":"2026-10-19T19:45:00Z","v":233171,"vw":27.481427},{"c":27.485,"h":27.49,"l":27.42,"n":2663,"o":27.47,"t":"2026-10-19T19:50:00Z","v":404489,"vw":27.450252},{"c":27.505,"h":27.515,"l":27.45,"n":5457,"o":27.49,"t":"2026-10-19T19:55:00Z","v":973768,"vw":27.488991},{"c":27.51,"h":27.51,"l":27.51,"n":93,"o":27.51,"t":"2026-10-19T20:00:00Z","v":3090996,"vw":27.51},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-19T20:45:00Z","v":130,"vw":27.5},{"c":27.59,"h":27.59,"l":27.59,"n":38,"o":27.59,"t":"2026-10-20T08:00:00Z","v":301,"vw":27.59},{"c":27.59,"h":27.59,"l":27.59,"n":1,"o":27.59,"t":"2026-10-20T09:00:00Z","v":140,"vw":27.59},{"c":27.62,"h":27.62,"l":27.62,"n":1,"o":27.62,"t":"2026-10-20T10:10:00Z","v":135,"vw":27.62},{"c":27.685,"h":27.685,"l":27.685,"n":1,"o":27.685,"t":"2026-10-20T11:10:00Z","v":110,"vw":27.685},{"c":27.6204,"h":27.6204,"l":27.6204,"n":1,"o":27.6204,"t":"2026-10-20T11:25:00Z","v":622,"vw":27.6204},{"c":27.685,"h":27.685,"l":27.685,"n":3,"o":27.685,"t":"2026-10-20T11:35:00Z","v":266,"vw":27.685},{"c":27.75,"h":27.75,"l":27.75,"n":2,"o":27.75,"t":"2026-10-20T11:40:00Z","v":301,"vw":27.75},{"c":27.49,"h":27.62,"l":27.49,"n":46,"o":27.62,"t":"2026-10-20T13:25:00Z","v":3937,"vw":27.593915},{"c":27.33,"h":27.77,"l":27.32,"n":1866,"o":27.56,"t":"2026-10-20T13:30:00Z","v":361145,"vw":27.519713},{"c":27.25,"h":27.34,"l":27.11,"n":2174,"o":27.32,"t":"2026-10-20T13:35:00Z","v":238147,"vw":27.222486},{"c":27.22,"h":27.26,"l":27.09,"n":1995,"o":27.24,"t":"2026-10-20T13:40:00Z","v":239613,"vw":27.182914},{"c":27.06,"h":27.25,"l":27.025,"n":1809,"o":27.24,"t":"2026-10-20T13:45:00Z","v":175366,"vw":27.112723},{"c":27.085,"h":27.135,"l":26.98,"n":1920,"o":27.06,"t":"2026-10-20T13:50:00Z","v":264132,"vw":27.058151},{"c":27.13,"h":27.13,"l":27,"n":1975,"o":27.085,"t":"2026-10-20T13:55:00Z","v":257922,"vw":27.059642},{"c":26.825,"h":27.125,"l":26.7711,"n":2288,"o":27.125,"t":"2026-10-20T14:00:00Z","v":284066,"vw":26.928407},{"c":26.85,"h":26.92,"l":26.74,"n":2145,"o":26.82,"t":"2026-10-20T14:05:00Z","v":261813,"vw":26.846501},{"c":26.745,"h":26.8661,"l":26.74,"n":1147,"o":26.84,"t":"2026-10-20T14:10:00Z","v":122902,"vw":26.800054},{"c":26.785,"h":26.785,"l":26.673,"n":1307,"o":26.745,"t":"2026-10-20T14:15:00Z","v":204388,"vw":26.708304},{"c":26.705,"h":26.8,"l":26.685,"n":1330,"o":26.785,"t":"2026-10-20T14:20:00Z","v":158350,"vw":26.749744},{"c":26.77,"h":26.77,"l":26.655,"n":1675,"o":26.705,"t":"2026-10-20T14:25:00Z","v":166828,"vw":26.698934},{"c":26.78,"h":26.79,"l":26.745,"n":1296,"o":26.77,"t":"2026-10-20T14:30:00Z","v":121986,"vw":26.765925},{"c":26.805,"h":26.835,"l":26.75,"n":1239,"o":26.79,"t":"2026-10-20T14:35:00Z","v":133396,"vw":26.795532},{"c":26.945,"h":26.955,"l":26.79,"n":1703,"o":26.805,"t":"2026-10-20T14:40:00Z","v":231857,"vw":26.875225},{"c":26.875,"h":26.955,"l":26.865,"n":961,"o":26.945,"t":"2026-10-20T14:45:00Z","v":125973,"vw":26.898762},{"c":26.875,"h":26.9,"l":26.845,"n":1207,"o":26.875,"t":"2026-10-20T14:50:00Z","v":163538,"vw":26.878296},{"c":27.065,"h":27.075,"l":26.874,"n":1800,"o":26.875,"t":"2026-10-20T14:55:00Z","v":252832,"vw":26.98376},{"c":27.165,"h":27.185,"l":27.045,"n":2001,"o":27.065,"t":"2026-10-20T15:00:00Z","v":375016,"vw":27.146667},{"c":27.195,"h":27.23,"l":27.1501,"n":1514,"o":27.17,"t":"2026-10-20T15:05:00Z","v":244012,"vw":27.193324},{"c":27.19,"h":27.245,"l":27.13,"n":1944,"o":27.2,"t":"2026-10-20T15:10:00Z","v":284816,"vw":27.180546},{"c":27.145,"h":27.22,"l":27.125,"n":1447,"o":27.19,"t":"2026-10-20T15:15:00Z","v":213487,"vw":27.163764},{"c":27.145,"h":27.195,"l":27.14,"n":1127,"o":27.145,"t":"2026-10-20T15:20:00Z","v":157389,"vw":27.162221},{"c":27.305,"h":27.39,"l":27.13,"n":3462,"o":27.14,"t":"2026-10-20T15:25:00Z","v":1149853,"vw":27.280215},{"c":27.32,"h":27.365,"l":27.255,"n":1562,"o":27.305,"t":"2026-10-20T15:30:00Z","v":215090,"vw":27.315631},{"c":27.365,"h":27.38,"l":27.29,"n":1416,"o":27.315,"t":"2026-10-20T15:35:00Z","v":190889,"vw":27.347242},{"c":27.545,"h":27.55,"l":27.355,"n":1888,"o":27.37,"t":"2026-10-20T15:40:00Z","v":309810,"vw":27.403645},{"c":27.295,"h":27.555,"l":27.265,"n":1563,"o":27.545,"t":"2026-10-20T15:45:00Z","v":211544,"vw":27.386459},{"c":27.315,"h":27.375,"l":27.29,"n":1005,"o":27.295,"t":"2026-10-20T15:50:00Z","v":118364,"vw":27.33404},{"c":27.36,"h":27.36,"l":27.3,"n":1166,"o":27.315,"t":"2026-10-20T15:55:00Z","v":152218,"vw":27.322955},{"c":27.375,"h":27.375,"l":27.3,"n":1157,"o":27.365,"t":"2026-10-20T16:00:00Z","v":263309,"vw":27.345717},{"c":27.395,"h":27.42,"l":27.32,"n":1267,"o":27.3755,"t":"2026-10-20T16:05:00Z","v":201202,"vw":27.368388},{"c":27.385,"h":27.405,"l":27.32,"n":958,"o":27.39,"t":"2026-10-20T16:10:00Z","v":116082,"vw":27.366329},{"c":27.36,"h":27.46,"l":27.35,"n":866,"o":27.385,"t":"2026-10-20T16:15:00Z","v":119260,"vw":27.408127},{"c":27.355,"h":27.395,"l":27.325,"n":1299,"o":27.35,"t":"2026-10-20T16:20:00Z","v":187567,"vw":27.361746},{"c":27.395,"h":27.4,"l":27.345,"n":1013,"o":27.355,"t":"2026-10-20T16:25:00Z","v":137428,"vw":27.370508},{"c":27.4601,"h":27.48,"l":27.395,"n":740,"o":27.395,"t":"2026-10-20T16:30:00Z","v":89335,"vw":27.445259},{"c":27.495,"h":27.51,"l":27.42,"n":820,"o":27.465,"t":"2026-10-20T16:35:00Z","v":115109,"vw":27.469165},{"c":27.5799,"h":27.58,"l":27.485,"n":902,"o":27.49,"t":"2026-10-20T16:40:00Z","v":136360,"vw":27.540352},{"c":27.535,"h":27.59,"l":27.515,"n":790,"o":27.575,"t":"2026-10-20T16:45:00Z","v":85052,"vw":27.558426},{"c":27.515,"h":27.535,"l":27.485,"n":1236,"o":27.535,"t":"2026-10-20T16:50:00Z","v":149326,"vw":27.511883},{"c":27.515,"h":27.5275,"l":27.5025,"n":946,"o":27.515,"t":"2026-10-20T16:55:00Z","v":101276,"vw":27.513779},{"c":27.585,"h":27.6,"l":27.515,"n":1317,"o":27.52,"t":"2026-10-20T17:00:00Z","v":117783,"vw":27.554868},{"c":27.515,"h":27.585,"l":27.48,"n":930,"o":27.585,"t":"2026-10-20T17:05:00Z","v":76766,"vw":27.535105},{"c":27.53,"h":27.55,"l":27.505,"n":819,"o":27.515,"t":"2026-10-20T17:10:00Z","v":101937,"vw":27.52331},{"c":27.585,"h":27.625,"l":27.515,"n":1133,"o":27.5254,"t":"2026-10-20T17:15:00Z","v":119313,"vw":27.590489},{"c":27.5912,"h":27.615,"l":27.565,"n":1108,"o":27.59,"t":"2026-10-20T17:20:00Z","v":148259,"vw":27.595501},{"c":27.545,"h":27.62,"l":27.53,"n":933,"o":27.595,"t":"2026-10-20T17:25:00Z","v":121808,"vw":27.57346},{"c":27.565,"h":27.58,"l":27.5301,"n":1112,"o":27.545,"t":"2026-10-20T17:30:00Z","v":145736,"vw":27.557965},{"c":27.595,"h":27.595,"l":27.565,"n":586,"o":27.565,"t":"2026-10-20T17:35:00Z","v":57777,"vw":27.577791},{"c":27.665,"h":27.675,"l":27.59,"n":920,"o":27.595,"t":"2026-10-20T17:40:00Z","v":101451,"vw":27.640303},{"c":27.655,"h":27.685,"l":27.655,"n":731,"o":27.665,"t":"2026-10-20T17:45:00Z","v":60855,"vw":27.669719},{"c":27.695,"h":27.71,"l":27.65,"n":934,"o":27.655,"t":"2026-10-20T17:50:00Z","v":80801,"vw":27.679461},{"c":27.685,"h":27.71,"l":27.685,"n":785,"o":27.695,"t":"2026-10-20T17:55:00Z","v":61301,"vw":27.698759},{"c":27.7,"h":27.72,"l":27.635,"n":1497,"o":27.68,"t":"2026-10-20T18:00:00Z","v":197643,"vw":27.685563},{"c":27.635,"h":27.7,"l":27.63,"n":988,"o":27.695,"t":"2026-10-20T18:05:00Z","v":142532,"vw":27.671969},{"c":27.695,"h":27.72,"l":27.63,"n":1145,"o":27.63,"t":"2026-10-20T18:10:00Z","v":110067,"vw":27.680944},{"c":27.695,"h":27.72,"l":27.69,"n":743,"o":27.695,"t":"2026-10-20T18:15:00Z","v":65148,"vw":27.703247},{"c":27.7,"h":27.755,"l":27.675,"n":1446,"o":27.695,"t":"2026-10-20T18:20:00Z","v":155008,"vw":27.706188},{"c":27.65,"h":27.7,"l":27.65,"n":686,"o":27.7,"t":"2026-10-20T18:25:00Z","v":58431,"vw":27.675406},{"c":27.665,"h":27.685,"l":27.65,"n":884,"o":27.65,"t":"2026-10-20T18:30:00Z","v":80380,"vw":27.671104},{"c":27.585,"h":27.715,"l":27.5832,"n":1522,"o":27.665,"t":"2026-10-20T18:35:00Z","v":193167,"vw":27.66382},{"c":27.705,"h":27.705,"l":27.585,"n":2608,"o":27.585,"t":"2026-10-20T18:40:00Z","v":330113,"vw":27.642183},{"c":27.715,"h":27.74,"l":27.695,"n":1761,"o":27.705,"t":"2026-10-20T18:45:00Z","v":258500,"vw":27.717434},{"c":27.695,"h":27.745,"l":27.67,"n":1361,"o":27.72,"t":"2026-10-20T18:50:00Z","v":161182,"vw":27.714095},{"c":27.685,"h":27.705,"l":27.665,"n":1350,"o":27.695,"t":"2026-10-20T18:55:00Z","v":197795,"vw":27.684098},{"c":27.675,"h":27.71,"l":27.61,"n":2228,"o":27.685,"t":"2026-10-20T19:00:00Z","v":413512,"vw":27.665214},{"c":27.6,"h":27.69,"l":27.6,"n":1831,"o":27.675,"t":"2026-10-20T19:05:00Z","v":358262,"vw":27.657086},{"c":27.605,"h":27.625,"l":27.55,"n":1789,"o":27.605,"t":"2026-10-20T19:10:00Z","v":327873,"vw":27.597866},{"c":27.605,"h":27.63,"l":27.58,"n":1719,"o":27.61,"t":"2026-10-20T19:15:00Z","v":304469,"vw":27.598367},{"c":27.635,"h":27.665,"l":27.56,"n":2066,"o":27.605,"t":"2026-10-20T19:20:00Z","v":379743,"vw":27.609401},{"c":27.645,"h":27.655,"l":27.615,"n":1626,"o":27.635,"t":"2026-10-20T19:25:00Z","v":251955,"vw":27.639083},{"c":27.74,"h":27.745,"l":27.645,"n":1885,"o":27.645,"t":"2026-10-20T19:30:00Z","v":324808,"vw":27.716214},{"c":27.785,"h":27.8,"l":27.73,"n":2322,"o":27.75,"t":"2026-10-20T19:35:00Z","v":361592,"vw":27.765041},{"c":27.785,"h":27.825,"l":27.755,"n":2116,"o":27.785,"t":"2026-10-20T19:40:00Z","v":332263,"vw":27.78552},{"c":27.775,"h":27.79,"l":27.75,"n":1924,"o":27.785,"t":"2026-10-20T19:45:00Z","v":317806,"vw":27.774151},{"c":27.835,"h":27.855,"l":27.775,"n":2927,"o":27.775,"t":"2026-10-20T19:50:00Z","v":419895,"vw":27.805666},{"c":27.86,"h":27.88,"l":27.8,"n":7684,"o":27.84,"t":"2026-10-20T19:55:00Z","v":1168213,"vw":27.839003},{"c":27.9697,"h":27.9697,"l":27.83,"n":169,"o":27.83,"t":"2026-10-20T20:00:00Z","v":1931977,"vw":27.830018},{"c":27.92,"h":27.94,"l":27.88,"n":28,"o":27.88,"t":"2026-10-20T20:05:00Z","v":952,"vw":27.912032},{"c":27.88,"h":27.95,"l":27.88,"n":9,"o":27.95,"t":"2026-10-20T20:10:00Z","v":286,"vw":27.90509},{"c":27.95,"h":27.95,"l":27.95,"n":6,"o":27.95,"t":"2026-10-20T20:15:00Z","v":303,"vw":27.95},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-10-20T20:25:00Z","v":100,"vw":27.95},{"c":27.98,"h":27.98,"l":27.98,"n":2,"o":27.98,"t":"2026-10-20T20:30:00Z","v":145,"vw":27.98},{"c":27.89,"h":27.89,"l":27.89,"n":1,"o":27.89,"t":"2026-10-20T20:55:00Z","v":300,"vw":27.89},{"c":27.86,"h":27.86,"l":27.86,"n":1,"o":27.86,"t":"2026-10-20T21:05:00Z","v":154,"vw":27.86},{"c":27.84,"h":27.85,"l":27.8303,"n":11,"o":27.84,"t":"2026-10-20T21:35:00Z","v":1938,"vw":27.839774},{"c":27.85,"h":27.85,"l":27.85,"n":4,"o":27.85,"t":"2026-10-20T21:45:00Z","v":300,"vw":27.85},{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-10-20T22:20:00Z","v":897,"vw":27.85},{"c":27.81,"h":27.85,"l":27.81,"n":23,"o":27.85,"t":"2026-10-20T22:35:00Z","v":4377,"vw":27.82874},{"c":27.82,"h":27.82,"l":27.82,"n":1,"o":27.82,"t":"2026-10-20T22:45:00Z","v":400,"vw":27.82},{"c":27.9265,"h":27.9265,"l":27.9265,"n":1,"o":27.9265,"t":"2026-10-20T23:15:00Z","v":1000,"vw":27.9265},{"c":27.84,"h":27.84,"l":27.84,"n":1,"o":27.84,"t":"2026-10-20T23:50:00Z","v":108,"vw":27.84},{"c":27.6708,"h":27.6708,"l":27.6708,"n":1,"o":27.6708,"t":"2026-10-20T23:55:00Z","v":230,"vw":27.6708},{"c":27.61,"h":27.61,"l":27.61,"n":220,"o":27.61,"t":"2026-10-21T08:00:00Z","v":1602,"vw":27.61},{"c":27.645,"h":27.645,"l":27.645,"n":1,"o":27.645,"t":"2026-10-21T08:50:00Z","v":100,"vw":27.645},{"c":27.695,"h":27.695,"l":27.695,"n":1,"o":27.695,"t":"2026-10-21T09:35:00Z","v":467,"vw":27.695},{"c":27.76,"h":27.76,"l":27.76,"n":1,"o":27.76,"t":"2026-10-21T11:00:00Z","v":725,"vw":27.76},{"c":27.8,"h":27.8,"l":27.8,"n":3,"o":27.8,"t":"2026-10-21T12:25:00Z","v":1800,"vw":27.8},{"c":27.8768,"h":27.8768,"l":27.8768,"n":1,"o":27.8768,"t":"2026-10-21T12:55:00Z","v":100,"vw":27.8768},{"c":27.8,"h":27.8,"l":27.8,"n":2,"o":27.8,"t":"2026-10-21T13:00:00Z","v":310,"vw":27.8},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-10-21T13:10:00Z","v":100,"vw":27.8},{"c":27.6,"h":27.81,"l":27.6,"n":16,"o":27.81,"t":"2026-10-21T13:25:00Z","v":627,"vw":27.64646},{"c":27.5,"h":27.9,"l":27.46,"n":1340,"o":27.9,"t":"2026-10-21T13:30:00Z","v":227723,"vw":27.58921},{"c":27.69,"h":27.745,"l":27.425,"n":1407,"o":27.49,"t":"2026-10-21T13:35:00Z","v":149429,"vw":27.620068},{"c":27.71,"h":27.77,"l":27.63,"n":1262,"o":27.7,"t":"2026-10-21T13:40:00Z","v":120127,"vw":27.707353},{"c":27.955,"h":27.96,"l":27.7,"n":1949,"o":27.7,"t":"2026-10-21T13:45:00Z","v":186751,"vw":27.894194},{"c":27.995,"h":28.075,"l":27.945,"n":1421,"o":27.96,"t":"2026-10-21T13:50:00Z","v":139394,"vw":28.014228},{"c":28.095,"h":28.115,"l":28,"n":3102,"o":28,"t":"2026-10-21T13:55:00Z","v":523032,"vw":28.067275},{"c":28.03,"h":28.135,"l":28,"n":2278,"o":28.095,"t":"2026-10-21T14:00:00Z","v":422001,"vw":28.066091},{"c":28.015,"h":28.06,"l":27.96,"n":1783,"o":28.025,"t":"2026-10-21T14:05:00Z","v":170581,"vw":28.005315},{"c":27.955,"h":28.035,"l":27.94,"n":1505,"o":28.015,"t":"2026-10-21T14:10:00Z","v":151860,"vw":27.971048},{"c":27.935,"h":28.02,"l":27.92,"n":1379,"o":27.95,"t":"2026-10-21T14:15:00Z","v":153759,"vw":27.974481},{"c":28.01,"h":28.01,"l":27.92,"n":1242,"o":27.935,"t":"2026-10-21T14:20:00Z","v":131903,"vw":27.957753},{"c":28.095,"h":28.125,"l":28,"n":1829,"o":28.005,"t":"2026-10-21T14:25:00Z","v":197935,"vw":28.064563},{"c":28.0455,"h":28.0955,"l":28.015,"n":1245,"o":28.095,"t":"2026-10-21T14:30:00Z","v":121169,"vw":28.060566},{"c":28.05,"h":28.0551,"l":27.93,"n":1628,"o":28.045,"t":"2026-10-21T14:35:00Z","v":157145,"vw":28.01477},{"c":28.045,"h":28.095,"l":28.04,"n":1489,"o":28.06,"t":"2026-10-21T14:40:00Z","v":134315,"vw":28.06318},{"c":28.125,"h":28.135,"l":28.045,"n":1065,"o":28.045,"t":"2026-10-21T14:45:00Z","v":104031,"vw":28.094255},{"c":28.11,"h":28.155,"l":28.09,"n":949,"o":28.12,"t":"2026-10-21T14:50:00Z","v":85366,"vw":28.124166},{"c":28.015,"h":28.125,"l":28.011,"n":1620,"o":28.115,"t":"2026-10-21T14:55:00Z","v":168103,"vw":28.064949},{"c":28.005,"h":28.0274,"l":27.975,"n":1231,"o":28.01,"t":"2026-10-21T15:00:00Z","v":138489,"vw":28.004193},{"c":28.105,"h":28.125,"l":27.975,"n":1460,"o":28.005,"t":"2026-10-21T15:05:00Z","v":167858,"vw":28.051404},{"c":28.165,"h":28.17,"l":28.105,"n":919,"o":28.105,"t":"2026-10-21T15:10:00Z","v":112394,"vw":28.138828},{"c":28.155,"h":28.165,"l":28.13,"n":913,"o":28.16,"t":"2026-10-21T15:15:00Z","v":100627,"vw":28.146515},{"c":28.145,"h":28.195,"l":28.14,"n":922,"o":28.155,"t":"2026-10-21T15:20:00Z","v":80523,"vw":28.178342},{"c":28.215,"h":28.23,"l":28.14,"n":1753,"o":28.14,"t":"2026-10-21T15:25:00Z","v":251860,"vw":28.197435},{"c":28.205,"h":28.225,"l":28.18,"n":758,"o":28.22,"t":"2026-10-21T15:30:00Z","v":76095,"vw":28.206196},{"c":28.2215,"h":28.2383,"l":28.195,"n":846,"o":28.205,"t":"2026-10-21T15:35:00Z","v":72238,"vw":28.216509},{"c":28.275,"h":28.275,"l":28.195,"n":1016,"o":28.22,"t":"2026-10-21T15:40:00Z","v":96639,"vw":28.223785},{"c":28.26,"h":28.34,"l":28.235,"n":1373,"o":28.275,"t":"2026-10-21T15:45:00Z","v":247917,"vw":28.2863},{"c":28.235,"h":28.255,"l":28.23,"n":771,"o":28.255,"t":"2026-10-21T15:50:00Z","v":63872,"vw":28.244366},{"c":28.25,"h":28.28,"l":28.24,"n":746,"o":28.24,"t":"2026-10-21T15:55:00Z","v":67431,"vw":28.258753},{"c":28.265,"h":28.295,"l":28.23,"n":1146,"o":28.25,"t":"2026-10-21T16:00:00Z","v":146518,"vw":28.270986},{"c":28.265,"h":28.29,"l":28.26,"n":1167,"o":28.265,"t":"2026-10-21T16:05:00Z","v":153301,"vw":28.275195},{"c":28.295,"h":28.305,"l":28.26,"n":1071,"o":28.265,"t":"2026-10-21T16:10:00Z","v":141949,"vw":28.282079},{"c":28.305,"h":28.34,"l":28.28,"n":1049,"o":28.295,"t":"2026-10-21T16:15:00Z","v":140985,"vw":28.309799},{"c":28.31,"h":28.32,"l":28.27,"n":1112,"o":28.305,"t":"2026-10-21T16:20:00Z","v":126402,"vw":28.296613},{"c":28.24,"h":28.32,"l":28.23,"n":1360,"o":28.31,"t":"2026-10-21T16:25:00Z","v":134740,"vw":28.27094},{"c":28.235,"h":28.295,"l":28.23,"n":948,"o":28.24,"t":"2026-10-21T16:30:00Z","v":79614,"vw":28.255704},{"c":28.215,"h":28.255,"l":28.145,"n":1474,"o":28.2388,"t":"2026-10-21T16:35:00Z","v":180175,"vw":28.203279},{"c":28.18,"h":28.225,"l":28.15,"n":1048,"o":28.21,"t":"2026-10-21T16:40:00Z","v":121723,"vw":28.18238},{"c":28.205,"h":28.205,"l":28.16,"n":816,"o":28.18,"t":"2026-10-21T16:45:00Z","v":74411,"vw":28.187247},{"c":28.185,"h":28.205,"l":28.175,"n":905,"o":28.205,"t":"2026-10-21T16:50:00Z","v":103697,"vw":28.187525},{"c":28.1299,"h":28.185,"l":28.12,"n":973,"o":28.185,"t":"2026-10-21T16:55:00Z","v":89026,"vw":28.157399},{"c":28.085,"h":28.14,"l":28.055,"n":1192,"o":28.12,"t":"2026-10-21T17:00:00Z","v":133972,"vw":28.096114},{"c":28.075,"h":28.1,"l":28.04,"n":1432,"o":28.08,"t":"2026-10-21T17:05:00Z","v":185800,"vw":28.073832},{"c":27.995,"h":28.09,"l":27.985,"n":1334,"o":28.08,"t":"2026-10-21T17:10:00Z","v":179666,"vw":28.031781},{"c":27.995,"h":27.995,"l":27.945,"n":1031,"o":27.995,"t":"2026-10-21T17:15:00Z","v":99061,"vw":27.967418},{"c":27.985,"h":28.04,"l":27.9703,"n":1179,"o":27.99,"t":"2026-10-21T17:20:00Z","v":128888,"vw":28.002985},{"c":27.915,"h":27.995,"l":27.895,"n":990,"o":27.985,"t":"2026-10-21T17:25:00Z","v":94865,"vw":27.931724},{"c":27.955,"h":27.96,"l":27.895,"n":1085,"o":27.915,"t":"2026-10-21T17:30:00Z","v":123007,"vw":27.925483},{"c":27.925,"h":27.965,"l":27.915,"n":1013,"o":27.95,"t":"2026-10-21T17:35:00Z","v":85994,"vw":27.942699},{"c":27.975,"h":27.985,"l":27.93,"n":940,"o":27.94,"t":"2026-10-21T17:40:00Z","v":76600,"vw":27.959158},{"c":27.955,"h":27.995,"l":27.95,"n":1425,"o":27.975,"t":"2026-10-21T17:45:00Z","v":160046,"vw":27.978863},{"c":27.92,"h":27.955,"l":27.92,"n":1011,"o":27.955,"t":"2026-10-21T17:50:00Z","v":87215,"vw":27.939558},{"c":27.945,"h":27.96,"l":27.92,"n":1068,"o":27.925,"t":"2026-10-21T17:55:00Z","v":97177,"vw":27.938908},{"c":27.955,"h":27.9775,"l":27.91,"n":1071,"o":27.945,"t":"2026-10-21T18:00:00Z","v":99785,"vw":27.941918},{"c":27.955,"h":27.965,"l":27.93,"n":926,"o":27.955,"t":"2026-10-21T18:05:00Z","v":139114,"vw":27.947107},{"c":27.95,"h":27.96,"l":27.935,"n":822,"o":27.955,"t":"2026-10-21T18:10:00Z","v":78323,"vw":27.949627},{"c":27.935,"h":27.955,"l":27.925,"n":883,"o":27.9497,"t":"2026-10-21T18:15:00Z","v":77779,"vw":27.939627},{"c":27.99,"h":28.01,"l":27.93,"n":1120,"o":27.935,"t":"2026-10-21T18:20:00Z","v":88263,"vw":27.970816},{"c":27.95,"h":27.995,"l":27.95,"n":1027,"o":27.99,"t":"2026-10-21T18:25:00Z","v":106877,"vw":27.977479},{"c":27.96,"h":27.97,"l":27.935,"n":1006,"o":27.955,"t":"2026-10-21T18:30:00Z","v":72582,"vw":27.954855},{"c":27.915,"h":27.965,"l":27.915,"n":919,"o":27.955,"t":"2026-10-21T18:35:00Z","v":81039,"vw":27.94157},{"c":27.88,"h":27.92,"l":27.88,"n":856,"o":27.915,"t":"2026-10-21T18:40:00Z","v":54514,"vw":27.896825},{"c":27.895,"h":27.915,"l":27.875,"n":1413,"o":27.88,"t":"2026-10-21T18:45:00Z","v":164762,"vw":27.898034},{"c":27.88,"h":27.925,"l":27.88,"n":1147,"o":27.895,"t":"2026-10-21T18:50:00Z","v":120093,"vw":27.901755},{"c":27.87,"h":27.885,"l":27.835,"n":1373,"o":27.87,"t":"2026-10-21T18:55:00Z","v":163423,"vw":27.855044},{"c":27.815,"h":27.865,"l":27.7901,"n":1169,"o":27.865,"t":"2026-10-21T19:00:00Z","v":126192,"vw":27.826582},{"c":27.79,"h":27.84,"l":27.775,"n":1092,"o":27.815,"t":"2026-10-21T19:05:00Z","v":109730,"vw":27.809582},{"c":27.785,"h":27.795,"l":27.76,"n":1072,"o":27.795,"t":"2026-10-21T19:10:00Z","v":111425,"vw":27.7824},{"c":27.815,"h":27.815,"l":27.765,"n":1352,"o":27.78,"t":"2026-10-21T19:15:00Z","v":171042,"vw":27.789925},{"c":27.795,"h":27.845,"l":27.77,"n":1445,"o":27.815,"t":"2026-10-21T19:20:00Z","v":196673,"vw":27.80631},{"c":27.735,"h":27.8156,"l":27.715,"n":1423,"o":27.8,"t":"2026-10-21T19:25:00Z","v":208886,"vw":27.767975},{"c":27.71,"h":27.735,"l":27.705,"n":1459,"o":27.735,"t":"2026-10-21T19:30:00Z","v":200428,"vw":27.721348},{"c":27.685,"h":27.72,"l":27.67,"n":1555,"o":27.7155,"t":"2026-10-21T19:35:00Z","v":224715,"vw":27.695491},{"c":27.685,"h":27.695,"l":27.665,"n":1607,"o":27.685,"t":"2026-10-21T19:40:00Z","v":245815,"vw":27.68554},{"c":27.695,"h":27.72,"l":27.67,"n":1737,"o":27.68,"t":"2026-10-21T19:45:00Z","v":247102,"vw":27.697588},{"c":27.71,"h":27.755,"l":27.685,"n":2887,"o":27.695,"t":"2026-10-21T19:50:00Z","v":426904,"vw":27.719622},{"c":27.585,"h":27.705,"l":27.55,"n":6897,"o":27.7,"t":"2026-10-21T19:55:00Z","v":1101101,"vw":27.604643},{"c":27.53,"h":27.585,"l":27.53,"n":149,"o":27.585,"t":"2026-10-21T20:00:00Z","v":1831683,"vw":27.584993},{"c":27.62,"h":27.62,"l":27.6103,"n":3,"o":27.62,"t":"2026-10-21T21:05:00Z","v":543,"vw":27.616767},{"c":27.65,"h":27.65,"l":27.65,"n":6,"o":27.65,"t":"2026-10-21T21:10:00Z","v":332,"vw":27.65},{"c":27.65,"h":27.65,"l":27.6203,"n":4,"o":27.64,"t":"2026-10-21T21:15:00Z","v":643,"vw":27.633195},{"c":27.61,"h":27.62,"l":27.61,"n":4,"o":27.62,"t":"2026-10-21T21:25:00Z","v":362,"vw":27.615746},{"c":27.5903,"h":27.61,"l":27.5903,"n":2,"o":27.61,"t":"2026-10-21T21:30:00Z","v":362,"vw":27.60015},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-10-21T21:35:00Z","v":106,"vw":27.65},{"c":27.71,"h":27.71,"l":27.71,"n":1,"o":27.71,"t":"2026-10-21T22:10:00Z","v":100,"vw":27.71},{"c":27.53,"h":27.53,"l":27.53,"n":1,"o":27.53,"t":"2026-10-21T22:20:00Z","v":150,"vw":27.53},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-10-21T22:40:00Z","v":250,"vw":27.65},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-10-21T22:45:00Z","v":150,"vw":27.65},{"c":27.5549,"h":27.5549,"l":27.5549,"n":1,"o":27.5549,"t":"2026-10-21T23:05:00Z","v":500,"vw":27.5549},{"c":27.76,"h":27.76,"l":27.76,"n":1,"o":27.76,"t":"2026-10-21T23:45:00Z","v":255,"vw":27.76},{"c":27.53,"h":27.6,"l":27.53,"n":53,"o":27.6,"t":"2026-10-22T08:00:00Z","v":4315,"vw":27.582034},{"c":27.5794,"h":27.5794,"l":27.5794,"n":3,"o":27.5794,"t":"2026-10-22T11:15:00Z","v":235,"vw":27.5794},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-22T11:25:00Z","v":600,"vw":27.6},{"c":27.81,"h":27.81,"l":27.81,"n":4,"o":27.81,"t":"2026-10-22T12:00:00Z","v":591,"vw":27.81},{"c":27.82,"h":27.82,"l":27.82,"n":3,"o":27.82,"t":"2026-10-22T12:25:00Z","v":371,"vw":27.82},{"c":27.76,"h":27.76,"l":27.76,"n":3,"o":27.76,"t":"2026-10-22T13:05:00Z","v":873,"vw":27.76},{"c":27.86,"h":28.06,"l":27.56,"n":583,"o":27.735,"t":"2026-10-22T13:30:00Z","v":114639,"vw":27.798423},{"c":27.705,"h":28.07,"l":27.7,"n":1335,"o":27.86,"t":"2026-10-22T13:35:00Z","v":148193,"vw":27.905639},{"c":27.84,"h":27.88,"l":27.72,"n":922,"o":27.72,"t":"2026-10-22T13:40:00Z","v":107125,"vw":27.802298},{"c":28.105,"h":28.11,"l":27.81,"n":1616,"o":27.83,"t":"2026-10-22T13:45:00Z","v":172405,"vw":27.974549},{"c":28.185,"h":28.2091,"l":28.09,"n":1309,"o":28.105,"t":"2026-10-22T13:50:00Z","v":134381,"vw":28.152076},{"c":28.24,"h":28.255,"l":28.16,"n":850,"o":28.185,"t":"2026-10-22T13:55:00Z","v":93011,"vw":28.212314},{"c":28.275,"h":28.2782,"l":28.21,"n":999,"o":28.24,"t":"2026-10-22T14:00:00Z","v":111402,"vw":28.242802},{"c":28.355,"h":28.355,"l":28.21,"n":1476,"o":28.28,"t":"2026-10-22T14:05:00Z","v":171056,"vw":28.286815},{"c":28.465,"h":28.4799,"l":28.35,"n":1208,"o":28.355,"t":"2026-10-22T14:10:00Z","v":223462,"vw":28.406857},{"c":28.475,"h":28.52,"l":28.465,"n":1038,"o":28.465,"t":"2026-10-22T14:15:00Z","v":103097,"vw":28.490106},{"c":28.545,"h":28.58,"l":28.4713,"n":1109,"o":28.475,"t":"2026-10-22T14:20:00Z","v":97802,"vw":28.536725},{"c":28.495,"h":28.65,"l":28.485,"n":2503,"o":28.545,"t":"2026-10-22T14:25:00Z","v":284174,"vw":28.56699},{"c":28.355,"h":28.55,"l":28.355,"n":1390,"o":28.495,"t":"2026-10-22T14:30:00Z","v":124809,"vw":28.463193},{"c":28.48,"h":28.495,"l":28.36,"n":1271,"o":28.36,"t":"2026-10-22T14:35:00Z","v":127179,"vw":28.434484},{"c":28.345,"h":28.4759,"l":28.3,"n":1762,"o":28.475,"t":"2026-10-22T14:40:00Z","v":178453,"vw":28.392071},{"c":28.5288,"h":28.535,"l":28.3475,"n":1856,"o":28.3475,"t":"2026-10-22T14:45:00Z","v":221495,"vw":28.475046},{"c":28.55,"h":28.555,"l":28.5,"n":979,"o":28.53,"t":"2026-10-22T14:50:00Z","v":103556,"vw":28.531249},{"c":28.655,"h":28.66,"l":28.555,"n":950,"o":28.555,"t":"2026-10-22T14:55:00Z","v":174333,"vw":28.635749},{"c":28.675,"h":28.68,"l":28.64,"n":976,"o":28.66,"t":"2026-10-22T15:00:00Z","v":96312,"vw":28.660929},{"c":28.615,"h":28.675,"l":28.6,"n":783,"o":28.675,"t":"2026-10-22T15:05:00Z","v":72264,"vw":28.632907},{"c":28.765,"h":28.775,"l":28.62,"n":1167,"o":28.62,"t":"2026-10-22T15:10:00Z","v":139052,"vw":28.714857},{"c":28.755,"h":28.785,"l":28.745,"n":785,"o":28.765,"t":"2026-10-22T15:15:00Z","v":70802,"vw":28.766831},{"c":28.785,"h":28.79,"l":28.73,"n":914,"o":28.7593,"t":"2026-10-22T15:20:00Z","v":67706,"vw":28.752243},{"c":28.825,"h":28.83,"l":28.77,"n":775,"o":28.78,"t":"2026-10-22T15:25:00Z","v":77451,"vw":28.794483},{"c":28.9,"h":28.915,"l":28.83,"n":1431,"o":28.83,"t":"2026-10-22T15:30:00Z","v":169714,"vw":28.887435},{"c":28.905,"h":28.93,"l":28.82,"n":1071,"o":28.9,"t":"2026-10-22T15:35:00Z","v":109865,"vw":28.876286},{"c":29.02,"h":29.035,"l":28.905,"n":2259,"o":28.91,"t":"2026-10-22T15:40:00Z","v":251689,"vw":28.949802},{"c":29.0923,"h":29.115,"l":29.015,"n":954,"o":29.015,"t":"2026-10-22T15:45:00Z","v":121907,"vw":29.073979},{"c":29.025,"h":29.15,"l":29.01,"n":1391,"o":29.095,"t":"2026-10-22T15:50:00Z","v":158833,"vw":29.094324},{"c":29.025,"h":29.065,"l":28.99,"n":761,"o":29.025,"t":"2026-10-22T15:55:00Z","v":61137,"vw":29.026785},{"c":29,"h":29.03,"l":28.97,"n":693,"o":29.025,"t":"2026-10-22T16:00:00Z","v":55932,"vw":29.000036},{"c":29.005,"h":29.035,"l":28.93,"n":1267,"o":29.005,"t":"2026-10-22T16:05:00Z","v":136976,"vw":28.993763},{"c":28.865,"h":29.045,"l":28.845,"n":1308,"o":29.0088,"t":"2026-10-22T16:10:00Z","v":148237,"vw":28.948601},{"c":28.825,"h":28.89,"l":28.825,"n":772,"o":28.86,"t":"2026-10-22T16:15:00Z","v":111044,"vw":28.869283},{"c":28.865,"h":28.91,"l":28.82,"n":932,"o":28.82,"t":"2026-10-22T16:20:00Z","v":103944,"vw":28.870996},{"c":29.001,"h":29.045,"l":28.87,"n":1702,"o":28.87,"t":"2026-10-22T16:25:00Z","v":178047,"vw":28.994967},{"c":29.025,"h":29.04,"l":28.995,"n":856,"o":29.01,"t":"2026-10-22T16:30:00Z","v":97073,"vw":29.020712},{"c":29.065,"h":29.065,"l":29,"n":1256,"o":29.03,"t":"2026-10-22T16:35:00Z","v":176971,"vw":29.029902},{"c":29.105,"h":29.11,"l":29.055,"n":1268,"o":29.06,"t":"2026-10-22T16:40:00Z","v":146093,"vw":29.076578},{"c":29.1,"h":29.125,"l":29.08,"n":921,"o":29.1,"t":"2026-10-22T16:45:00Z","v":88743,"vw":29.098142},{"c":29.115,"h":29.115,"l":29.085,"n":1003,"o":29.105,"t":"2026-10-22T16:50:00Z","v":92416,"vw":29.098513},{"c":29.105,"h":29.115,"l":29.065,"n":1380,"o":29.115,"t":"2026-10-22T16:55:00Z","v":112079,"vw":29.091504},{"c":29.06,"h":29.115,"l":29.01,"n":1409,"o":29.1,"t":"2026-10-22T17:00:00Z","v":160598,"vw":29.071321},{"c":29.075,"h":29.095,"l":29.06,"n":1145,"o":29.065,"t":"2026-10-22T17:05:00Z","v":123406,"vw":29.077026},{"c":29.0812,"h":29.09,"l":29.05,"n":1385,"o":29.07,"t":"2026-10-22T17:10:00Z","v":172297,"vw":29.073705},{"c":29.06,"h":29.09,"l":29.05,"n":1267,"o":29.085,"t":"2026-10-22T17:15:00Z","v":159759,"vw":29.075845},{"c":29.06,"h":29.08,"l":29.045,"n":1088,"o":29.065,"t":"2026-10-22T17:20:00Z","v":170362,"vw":29.068079},{"c":29.105,"h":29.105,"l":29.05,"n":1718,"o":29.0557,"t":"2026-10-22T17:25:00Z","v":261306,"vw":29.07452},{"c":29.12,"h":29.13,"l":29.075,"n":884,"o":29.1,"t":"2026-10-22T17:30:00Z","v":92279,"vw":29.090784},{"c":29.07,"h":29.14,"l":29.065,"n":1326,"o":29.115,"t":"2026-10-22T17:35:00Z","v":137949,"vw":29.097003},{"c":29.035,"h":29.075,"l":29.015,"n":888,"o":29.06,"t":"2026-10-22T17:40:00Z","v":86395,"vw":29.055892},{"c":28.985,"h":29.035,"l":28.985,"n":793,"o":29.035,"t":"2026-10-22T17:45:00Z","v":106292,"vw":29.010328},{"c":29.025,"h":29.025,"l":28.98,"n":944,"o":28.985,"t":"2026-10-22T17:50:00Z","v":91517,"vw":28.994777},{"c":29.09,"h":29.09,"l":29.02,"n":1537,"o":29.03,"t":"2026-10-22T17:55:00Z","v":209281,"vw":29.053573},{"c":29.055,"h":29.095,"l":29.04,"n":916,"o":29.09,"t":"2026-10-22T18:00:00Z","v":98913,"vw":29.064845},{"c":29.045,"h":29.075,"l":29.04,"n":832,"o":29.055,"t":"2026-10-22T18:05:00Z","v":71336,"vw":29.062388},{"c":29.07,"h":29.09,"l":29.0495,"n":751,"o":29.05,"t":"2026-10-22T18:10:00Z","v":81152,"vw":29.073703},{"c":29.105,"h":29.11,"l":29.07,"n":995,"o":29.07,"t":"2026-10-22T18:15:00Z","v":86649,"vw":29.093518},{"c":29.08,"h":29.135,"l":29.08,"n":1036,"o":29.1074,"t":"2026-10-22T18:20:00Z","v":83927,"vw":29.115802},{"c":29.1299,"h":29.1483,"l":29.085,"n":1101,"o":29.085,"t":"2026-10-22T18:25:00Z","v":89541,"vw":29.106693},{"c":29.135,"h":29.135,"l":29.105,"n":807,"o":29.125,"t":"2026-10-22T18:30:00Z","v":78775,"vw":29.119611},{"c":29.085,"h":29.14,"l":29.06,"n":952,"o":29.13,"t":"2026-10-22T18:35:00Z","v":88763,"vw":29.08727},{"c":29.145,"h":29.165,"l":29.06,"n":1443,"o":29.09,"t":"2026-10-22T18:40:00Z","v":162559,"vw":29.117408},{"c":29.169,"h":29.175,"l":29.13,"n":1158,"o":29.145,"t":"2026-10-22T18:45:00Z","v":133090,"vw":29.153493},{"c":29.13,"h":29.165,"l":29.08,"n":1457,"o":29.165,"t":"2026-10-22T18:50:00Z","v":170911,"vw":29.116749},{"c":29.095,"h":29.155,"l":29.09,"n":1139,"o":29.1299,"t":"2026-10-22T18:55:00Z","v":132471,"vw":29.121088},{"c":29.15,"h":29.16,"l":29.085,"n":1318,"o":29.095,"t":"2026-10-22T19:00:00Z","v":132593,"vw":29.122227},{"c":29.17,"h":29.175,"l":29.14,"n":1139,"o":29.155,"t":"2026-10-22T19:05:00Z","v":105476,"vw":29.156151},{"c":29.11,"h":29.2,"l":29.105,"n":1352,"o":29.175,"t":"2026-10-22T19:10:00Z","v":135114,"vw":29.151479},{"c":29.155,"h":29.175,"l":29.105,"n":1335,"o":29.105,"t":"2026-10-22T19:15:00Z","v":163857,"vw":29.15058},{"c":29.1345,"h":29.175,"l":29.105,"n":1716,"o":29.16,"t":"2026-10-22T19:20:00Z","v":228372,"vw":29.142657},{"c":29.12,"h":29.16,"l":29.12,"n":1583,"o":29.135,"t":"2026-10-22T19:25:00Z","v":213126,"vw":29.137972},{"c":29.2,"h":29.205,"l":29.1195,"n":1651,"o":29.125,"t":"2026-10-22T19:30:00Z","v":228650,"vw":29.164181},{"c":29.195,"h":29.205,"l":29.175,"n":1575,"o":29.205,"t":"2026-10-22T19:35:00Z","v":215012,"vw":29.190817},{"c":29.225,"h":29.24,"l":29.17,"n":1776,"o":29.195,"t":"2026-10-22T19:40:00Z","v":241658,"vw":29.19669},{"c":29.215,"h":29.245,"l":29.175,"n":2121,"o":29.23,"t":"2026-10-22T19:45:00Z","v":383556,"vw":29.207532},{"c":29.16,"h":29.275,"l":29.145,"n":3079,"o":29.22,"t":"2026-10-22T19:50:00Z","v":430149,"vw":29.215787},{"c":29.095,"h":29.155,"l":29.03,"n":9823,"o":29.15,"t":"2026-10-22T19:55:00Z","v":1456811,"vw":29.076102},{"c":29.13,"h":29.13,"l":29.09,"n":119,"o":29.09,"t":"2026-10-22T20:00:00Z","v":2184082,"vw":29.090003},{"c":29.0029,"h":29.13,"l":29.0029,"n":7,"o":29.13,"t":"2026-10-22T20:50:00Z","v":1491,"vw":29.058141},{"c":29.15,"h":29.15,"l":29.15,"n":2,"o":29.15,"t":"2026-10-22T21:10:00Z","v":202,"vw":29.15},{"c":29.13,"h":29.17,"l":29.13,"n":11,"o":29.15,"t":"2026-10-22T21:20:00Z","v":1178,"vw":29.162048},{"c":29.11,"h":29.2999,"l":29.11,"n":3,"o":29.2999,"t":"2026-10-22T21:25:00Z","v":849,"vw":29.195472},{"c":29.1519,"h":29.1519,"l":29.1519,"n":1,"o":29.1519,"t":"2026-10-22T22:10:00Z","v":100,"vw":29.1519},{"c":29.19,"h":29.19,"l":29.19,"n":2,"o":29.19,"t":"2026-10-22T22:40:00Z","v":130,"vw":29.19},{"c":29.19,"h":29.19,"l":29.19,"n":1,"o":29.19,"t":"2026-10-22T23:25:00Z","v":100,"vw":29.19},{"c":29.19,"h":29.19,"l":29.19,"n":1,"o":29.19,"t":"2026-10-22T23:30:00Z","v":100,"vw":29.19},{"c":29.24,"h":29.24,"l":29.24,"n":1,"o":29.24,"t":"2026-10-22T23:45:00Z","v":100,"vw":29.24},{"c":29.25,"h":29.25,"l":29.24,"n":4,"o":29.24,"t":"2026-10-22T23:50:00Z","v":300,"vw":29.245},{"c":29.22,"h":29.22,"l":29.22,"n":2,"o":29.22,"t":"2026-10-22T23:55:00Z","v":420,"vw":29.22},{"c":29,"h":29.2,"l":28.98,"n":206,"o":29.2,"t":"2026-10-23T08:00:00Z","v":2144,"vw":29.055235},{"c":29.01,"h":29.01,"l":29.01,"n":2,"o":29.01,"t":"2026-10-23T08:15:00Z","v":135,"vw":29.01},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-23T08:25:00Z","v":862,"vw":29},{"c":29,"h":29.01,"l":29,"n":3,"o":29.01,"t":"2026-10-23T08:30:00Z","v":214,"vw":29.005122},{"c":29,"h":29,"l":29,"n":4,"o":29,"t":"2026-10-23T08:50:00Z","v":106,"vw":29},{"c":28.99,"h":29,"l":28.99,"n":9,"o":29,"t":"2026-10-23T09:50:00Z","v":599,"vw":28.996855}],"history":[{"c":52.56,"h":53.85,"l":52.5,"n":47256,"o":53.7,"t":"2024-10-21T04:00:00Z","v":4097637,"vw":52.892503},{"c":52.07,"h":52.46,"l":51.82,"n":40804,"o":52.46,"t":"2024-10-22T04:00:00Z","v":3409121,"vw":52.081966},{"c":51.36,"h":52.13,"l":51.25,"n":28828,"o":51.69,"t":"2024-10-23T04:00:00Z","v":2377402,"vw":51.497251},{"c":51.38,"h":51.575,"l":51.03,"n":33035,"o":51.33,"t":"2024-10-24T04:00:00Z","v":2584991,"vw":51.356241},{"c":51.71,"h":52.05,"l":51.52,"n":29858,"o":51.6409,"t":"2024-10-25T04:00:00Z","v":2311371,"vw":51.719135},{"c":51.85,"h":52.23,"l":51.63,"n":31385,"o":52.17,"t":"2024-10-28T04:00:00Z","v":3030746,"vw":51.800178},{"c":52.18,"h":52.48,"l":51.52,"n":29888,"o":51.52,"t":"2024-10-29T04:00:00Z","v":2258160,"vw":52.21006},{"c":52.3,"h":52.52,"l":51.95,"n":30998,"o":52.05,"t":"2024-10-30T04:00:00Z","v":2754501,"vw":52.301009},{"c":51.47,"h":52.42,"l":51.455,"n":36646,"o":52.265,"t":"2024-10-31T04:00:00Z","v":3179402,"vw":51.654666},{"c":51.49,"h":51.88,"l":51.0028,"n":34348,"o":51.07,"t":"2024-11-01T04:00:00Z","v":5209665,"vw":51.578844},{"c":52.445,"h":52.47,"l":51.455,"n":36858,"o":51.46,"t":"2024-11-04T05:00:00Z","v":2541425,"vw":52.298713},{"c":52.89,"h":53.44,"l":52.58,"n":34297,"o":52.59,"t":"2024-11-05T05:00:00Z","v":3858928,"vw":52.963921},{"c":55.44,"h":55.53,"l":54.21,"n":51891,"o":54.48,"t":"2024-11-06T05:00:00Z","v":5501983,"vw":55.202204},{"c":55.77,"h":56.195,"l":55.43,"n":38469,"o":55.53,"t":"2024-11-07T05:00:00Z","v":3958351,"vw":55.810242},{"c":56.12,"h":56.57,"l":55.8,"n":36550,"o":55.87,"t":"2024-11-08T05:00:00Z","v":3186506,"vw":56.191475},{"c":56.75,"h":56.99,"l":56.24,"n":28114,"o":56.24,"t":"2024-11-11T05:00:00Z","v":2425721,"vw":56.773432},{"c":57.18,"h":57.24,"l":56.515,"n":38206,"o":56.87,"t":"2024-11-12T05:00:00Z","v":3133031,"vw":57.055358},{"c":57.93,"h":58.075,"l":57.05,"n":43061,"o":57.18,"t":"2024-11-13T05:00:00Z","v":3366695,"vw":57.845009},{"c":57.34,"h":58.16,"l":57.29,"n":40120,"o":57.57,"t":"2024-11-14T05:00:00Z","v":3226197,"vw":57.574539},{"c":56.67,"h":57.36,"l":56.455,"n":35557,"o":57.2,"t":"2024-11-15T05:00:00Z","v":3041790,"vw":56.760946},{"c":56.63,"h":57.085,"l":56.54,"n":39347,"o":56.87,"t":"2024-11-18T05:00:00Z","v":3933055,"vw":56.763361},{"c":56.52,"h":56.92,"l":56.17,"n":40577,"o":56.46,"t":"2024-11-19T05:00:00Z","v":4571533,"vw":56.596104},{"c":55.42,"h":56.75,"l":55.135,"n":60805,"o":56.37,"t":"2024-11-20T05:00:00Z","v":8155042,"vw":55.543698},{"c":56.9,"h":57.17,"l":55.34,"n":69200,"o":55.94,"t":"2024-11-21T05:00:00Z","v":8778804,"vw":56.403967},{"c":62.7,"h":62.9,"l":59.0501,"n":84363,"o":59.82,"t":"2024-11-22T05:00:00Z","v":9911140,"vw":62.030428},{"c":63.75,"h":64.1925,"l":63.03,"n":64219,"o":63.37,"t":"2024-11-25T05:00:00Z","v":9658766,"vw":63.774188},{"c":63.8,"h":64.19,"l":63.37,"n":39366,"o":63.75,"t":"2024-11-26T05:00:00Z","v":4528088,"vw":63.811999},{"c":63.51,"h":64.38,"l":63.43,"n":59024,"o":64.24,"t":"2024-11-27T05:00:00Z","v":5355127,"vw":63.588311},{"c":63.39,"h":64.06,"l":63.36,"n":22715,"o":63.75,"t":"2024-11-29T05:00:00Z","v":2414853,"vw":63.503442},{"c":62.02,"h":63.39,"l":61.93,"n":38749,"o":63.32,"t":"2024-12-02T05:00:00Z","v":4775655,"vw":62.18805},{"c":62.24,"h":62.36,"l":61.56,"n":41716,"o":62.12,"t":"2024-12-03T05:00:00Z","v":4295267,"vw":62.051785},{"c":62.97,"h":63.24,"l":62.04,"n":35415,"o":62.15,"t":"2024-12-04T05:00:00Z","v":3483799,"vw":62.981615},{"c":61.91,"h":62.7,"l":61.74,"n":31083,"o":62.62,"t":"2024-12-05T05:00:00Z","v":2906996,"vw":62.078706},{"c":62.08,"h":62.43,"l":61.708,"n":30162,"o":62.31,"t":"2024-12-06T05:00:00Z","v":2906421,"vw":62.033604},{"c":61.77,"h":62.4,"l":61.36,"n":38296,"o":62.01,"t":"2024-12-09T05:00:00Z","v":4251885,"vw":61.803064},{"c":61.52,"h":61.91,"l":61.24,"n":40223,"o":61.87,"t":"2024-12-10T05:00:00Z","v":3883276,"vw":61.522245},{"c":62.61,"h":62.78,"l":61.52,"n":29005,"o":61.69,"t":"2024-12-11T05:00:00Z","v":3292419,"vw":62.500779},{"c":62.08,"h":62.83,"l":62.01,"n":26990,"o":62.5,"t":"2024-12-12T05:00:00Z","v":2237681,"vw":62.26992},{"c":61.23,"h":62.08,"l":61.09,"n":27601,"o":62.06,"t":"2024-12-13T05:00:00Z","v":2702567,"vw":61.29459},{"c":61.11,"h":61.53,"l":60.91,"n":30787,"o":61.38,"t":"2024-12-16T05:00:00Z","v":2945899,"vw":61.19315},{"c":60.67,"h":61.39,"l":60.47,"n":39653,"o":60.94,"t":"2024-12-17T05:00:00Z","v":3748737,"vw":60.780904},{"c":58.97,"h":61.121,"l":58.9251,"n":39163,"o":60.62,"t":"2024-12-18T05:00:00Z","v":3514204,"vw":59.387837},{"c":58.45,"h":59.29,"l":58.4,"n":36843,"o":58.98,"t":"2024-12-19T05:00:00Z","v":3703360,"vw":58.576845},{"c":58.22,"h":58.98,"l":58.09,"n":39961,"o":58.18,"t":"2024-12-20T05:00:00Z","v":9008924,"vw":58.302847},{"c":58.36,"h":58.485,"l":57.69,"n":33332,"o":58.13,"t":"2024-12-23T05:00:00Z","v":3687712,"vw":58.258431},{"c":59.11,"h":59.115,"l":58.255,"n":15646,"o":58.62,"t":"2024-12-24T05:00:00Z","v":1892504,"vw":58.956072},{"c":59.07,"h":59.18,"l":58.735,"n":19865,"o":58.78,"t":"2024-12-26T05:00:00Z","v":2103846,"vw":59.050794},{"c":58.46,"h":58.85,"l":58.03,"n":27670,"o":58.55,"t":"2024-12-27T05:00:00Z","v":2290666,"vw":58.404686},{"c":58.13,"h":58.2599,"l":57.185,"n":54874,"o":58.15,"t":"2024-12-30T05:00:00Z","v":4803974,"vw":58.048153},{"c":57.39,"h":58.4,"l":57.26,"n":30947,"o":58.285,"t":"2024-12-31T05:00:00Z","v":2606311,"vw":57.448885},{"c":56.32,"h":58.015,"l":56.26,"n":42966,"o":57.9,"t":"2025-01-02T05:00:00Z","v":5590571,"vw":56.728869},{"c":56.91,"h":57.305,"l":56.2,"n":30523,"o":56.68,"t":"2025-01-03T05:00:00Z","v":3049667,"vw":56.934672},{"c":56.58,"h":57.24,"l":56.47,"n":39898,"o":56.9,"t":"2025-01-06T05:00:00Z","v":3152552,"vw":56.772681},{"c":56.24,"h":56.89,"l":55.949,"n":32472,"o":56.47,"t":"2025-01-07T05:00:00Z","v":2663206,"vw":56.296894},{"c":56.78,"h":57.04,"l":56.17,"n":32543,"o":56.54,"t":"2025-01-08T05:00:00Z","v":4632136,"vw":56.755193},{"c":55.64,"h":56.295,"l":55.37,"n":42983,"o":56.21,"t":"2025-01-10T05:00:00Z","v":4060081,"vw":55.71094},{"c":55.63,"h":55.82,"l":55.1213,"n":34228,"o":55.43,"t":"2025-01-13T05:00:00Z","v":2882382,"vw":55.512864},{"c":56.22,"h":56.41,"l":55.62,"n":37075,"o":55.76,"t":"2025-01-14T05:00:00Z","v":4107504,"vw":56.070351},{"c":56.4,"h":57.33,"l":56.31,"n":39535,"o":57.23,"t":"2025-01-15T05:00:00Z","v":4983331,"vw":56.581793},{"c":56.4,"h":56.88,"l":56.33,"n":31740,"o":56.46,"t":"2025-01-16T05:00:00Z","v":2523032,"vw":56.526991},{"c":56.9,"h":57.27,"l":56.675,"n":33886,"o":57.12,"t":"2025-01-17T05:00:00Z","v":3335465,"vw":57.008681},{"c":57.44,"h":57.552,"l":57.12,"n":31872,"o":57.23,"t":"2025-01-21T05:00:00Z","v":3807695,"vw":57.415154},{"c":57.66,"h":57.995,"l":57.29,"n":31049,"o":57.38,"t":"2025-01-22T05:00:00Z","v":2549501,"vw":57.694601},{"c":57.61,"h":57.715,"l":57.02,"n":26539,"o":57.66,"t":"2025-01-23T05:00:00Z","v":2586041,"vw":57.547972},{"c":57.7,"h":57.88,"l":57.26,"n":30590,"o":57.57,"t":"2025-01-24T05:00:00Z","v":2383543,"vw":57.646709},{"c":57.63,"h":57.7,"l":56.783,"n":49089,"o":56.99,"t":"2025-01-27T05:00:00Z","v":4344751,"vw":57.403296},{"c":57.31,"h":58.185,"l":57.24,"n":37727,"o":57.75,"t":"2025-01-28T05:00:00Z","v":3098847,"vw":57.596413},{"c":57.32,"h":57.55,"l":57.07,"n":25643,"o":57.35,"t":"2025-01-29T05:00:00Z","v":2519625,"vw":57.309451},{"c":58.56,"h":58.63,"l":57.67,"n":35345,"o":57.87,"t":"2025-01-30T05:00:00Z","v":3458678,"vw":58.390034},{"c":57.93,"h":58.7591,"l":57.8,"n":36362,"o":58.56,"t":"2025-01-31T05:00:00Z","v":3277569,"vw":58.148575},{"c":57.76,"h":58.05,"l":56.81,"n":36456,"o":57.3805,"t":"2025-02-03T05:00:00Z","v":3117611,"vw":57.698533},{"c":57.86,"h":58.05,"l":57.34,"n":30916,"o":57.75,"t":"2025-02-04T05:00:00Z","v":2929297,"vw":57.800472},{"c":58.72,"h":58.77,"l":57.84,"n":28619,"o":57.91,"t":"2025-02-05T05:00:00Z","v":2419888,"vw":58.513829},{"c":59.19,"h":59.69,"l":58.8746,"n":31524,"o":58.91,"t":"2025-02-06T05:00:00Z","v":2399821,"vw":59.206633},{"c":58.21,"h":59.635,"l":57.865,"n":40544,"o":59.4,"t":"2025-02-07T05:00:00Z","v":3030491,"vw":58.443807},{"c":58.63,"h":59.03,"l":58.111,"n":32047,"o":58.74,"t":"2025-02-10T05:00:00Z","v":3728220,"vw":58.595842},{"c":59.23,"h":59.28,"l":58.25,"n":27664,"o":58.25,"t":"2025-02-11T05:00:00Z","v":3112783,"vw":59.022818},{"c":59.02,"h":59.31,"l":58.185,"n":39228,"o":58.48,"t":"2025-02-12T05:00:00Z","v":3507382,"vw":58.939323},{"c":59.83,"h":60.0658,"l":59.02,"n":36079,"o":59.3,"t":"2025-02-13T05:00:00Z","v":3441543,"vw":59.71427},{"c":59.39,"h":60.03,"l":59.33,"n":30486,"o":60.03,"t":"2025-02-14T05:00:00Z","v":2392678,"vw":59.503021},{"c":59.59,"h":59.96,"l":59.09,"n":40383,"o":59.6,"t":"2025-02-18T05:00:00Z","v":3189184,"vw":59.441901},{"c":59.74,"h":59.97,"l":59.08,"n":44284,"o":59.73,"t":"2025-02-19T05:00:00Z","v":3638181,"vw":59.603691},{"c":58.22,"h":59.97,"l":57.835,"n":75848,"o":59.64,"t":"2025-02-20T05:00:00Z","v":7522022,"vw":58.465855},{"c":56.59,"h":58.725,"l":55.78,"n":81260,"o":58.725,"t":"2025-02-21T05:00:00Z","v":7228788,"vw":56.559997},{"c":56.75,"h":57.19,"l":56.19,"n":52963,"o":56.805,"t":"2025-02-24T05:00:00Z","v":4909327,"vw":56.806658},{"c":56.77,"h":57.7641,"l":56.435,"n":53500,"o":56.55,"t":"2025-02-25T05:00:00Z","v":5508545,"vw":56.855559},{"c":56.27,"h":57.18,"l":56.195,"n":40727,"o":56.755,"t":"2025-02-26T05:00:00Z","v":3955281,"vw":56.516652},{"c":55.23,"h":56.71,"l":55.08,"n":55533,"o":56.29,"t":"2025-02-27T05:00:00Z","v":4956175,"vw":55.527637},{"c":54.8,"h":55.73,"l":54.43,"n":70136,"o":55.45,"t":"2025-02-28T05:00:00Z","v":9240106,"vw":54.828568},{"c":54.65,"h":55.805,"l":54.415,"n":64505,"o":54.99,"t":"2025-03-03T05:00:00Z","v":8543229,"vw":55.195787},{"c":54.26,"h":54.86,"l":53.82,"n":51785,"o":54.63,"t":"2025-03-04T05:00:00Z","v":5049493,"vw":54.307772},{"c":54.41,"h":54.77,"l":53.76,"n":52497,"o":53.98,"t":"2025-03-05T05:00:00Z","v":6079579,"vw":54.344751},{"c":53.73,"h":54.46,"l":53.31,"n":57347,"o":53.75,"t":"2025-03-06T05:00:00Z","v":5722913,"vw":53.797485},{"c":53.74,"h":53.85,"l":52.49,"n":65181,"o":53.32,"t":"2025-03-07T05:00:00Z","v":5261906,"vw":53.244811},{"c":52.82,"h":53.72,"l":52.46,"n":66215,"o":53.46,"t":"2025-03-10T04:00:00Z","v":8144197,"vw":52.947963},{"c":52.91,"h":53.41,"l":52.51,"n":55627,"o":53,"t":"2025-03-11T04:00:00Z","v":5369549,"vw":52.955042},{"c":53.04,"h":53.5199,"l":52.445,"n":50482,"o":53.485,"t":"2025-03-12T04:00:00Z","v":4155942,"vw":53.031426},{"c":52.3,"h":53.265,"l":52.1503,"n":47870,"o":53.04,"t":"2025-03-13T04:00:00Z","v":3718388,"vw":52.493587},{"c":52.65,"h":52.95,"l":51.965,"n":46354,"o":51.965,"t":"2025-03-14T04:00:00Z","v":3851713,"vw":52.626236},{"c":53.75,"h":53.835,"l":52.575,"n":36421,"o":52.83,"t":"2025-03-17T04:00:00Z","v":3832858,"vw":53.560328},{"c":52.92,"h":53.62,"l":52.381,"n":43478,"o":53.48,"t":"2025-03-18T04:00:00Z","v":4044294,"vw":52.859467},{"c":53.88,"h":54.37,"l":53,"n":43057,"o":53.13,"t":"2025-03-19T04:00:00Z","v":4368366,"vw":53.805667},{"c":53.85,"h":54.13,"l":53.54,"n":40593,"o":53.63,"t":"2025-03-20T04:00:00Z","v":3098348,"vw":53.84878},{"c":53.63,"h":53.97,"l":53.065,"n":40159,"o":53.21,"t":"2025-03-21T04:00:00Z","v":5952411,"vw":53.499616},{"c":55.06,"h":55.26,"l":54.34,"n":49075,"o":54.6,"t":"2025-03-24T04:00:00Z","v":4315637,"vw":55.042675},{"c":55.59,"h":55.72,"l":55.12,"n":41438,"o":55.26,"t":"2025-03-25T04:00:00Z","v":3636847,"vw":55.507705},{"c":55.07,"h":56.1057,"l":54.97,"n":43924,"o":55.78,"t":"2025-03-26T04:00:00Z","v":3767718,"vw":55.254748},{"c":55.64,"h":55.795,"l":54.27,"n":54238,"o":55.09,"t":"2025-03-27T04:00:00Z","v":4858985,"vw":55.392624},{"c":55.15,"h":55.72,"l":54.82,"n":77137,"o":55.4,"t":"2025-03-28T04:00:00Z","v":6609980,"vw":55.095642},{"c":56.59,"h":56.99,"l":54.72,"n":74640,"o":55,"t":"2025-03-31T04:00:00Z","v":7550640,"vw":56.34606},{"c":57.21,"h":57.3,"l":55.84,"n":57176,"o":56.2,"t":"2025-04-01T04:00:00Z","v":5384045,"vw":56.929368},{"c":57.47,"h":58.14,"l":56.58,"n":49121,"o":56.59,"t":"2025-04-02T04:00:00Z","v":3927835,"vw":57.50482},{"c":56.64,"h":57.39,"l":55.48,"n":70777,"o":55.68,"t":"2025-04-03T04:00:00Z","v":6392078,"vw":56.724887},{"c":54.51,"h":57.2,"l":54.46,"n":102487,"o":56.64,"t":"2025-04-04T04:00:00Z","v":8771492,"vw":55.434894},{"c":54.22,"h":55.88,"l":51.72,"n":108641,"o":53.51,"t":"2025-04-07T04:00:00Z","v":9552467,"vw":54.001394},{"c":54.59,"h":56.24,"l":53.935,"n":78370,"o":55.13,"t":"2025-04-08T04:00:00Z","v":7287420,"vw":54.884245},{"c":58.52,"h":58.97,"l":54.1,"n":110430,"o":54.5,"t":"2025-04-09T04:00:00Z","v":10566106,"vw":57.546213},{"c":58.66,"h":58.91,"l":56.29,"n":83775,"o":57.84,"t":"2025-04-10T04:00:00Z","v":7326475,"vw":58.093553},{"c":59.84,"h":60.306,"l":58.39,"n":78914,"o":58.82,"t":"2025-04-11T04:00:00Z","v":7017567,"vw":59.523726},{"c":59.83,"h":60.49,"l":59.31,"n":51898,"o":60.21,"t":"2025-04-14T04:00:00Z","v":4296089,"vw":59.825504},{"c":60.45,"h":60.72,"l":59.86,"n":55687,"o":60,"t":"2025-04-15T04:00:00Z","v":4785448,"vw":60.393575},{"c":59.44,"h":60.68,"l":58.97,"n":57893,"o":60.36,"t":"2025-04-16T04:00:00Z","v":4507982,"vw":59.648218},{"c":59.68,"h":60.31,"l":59.44,"n":49230,"o":59.64,"t":"2025-04-17T04:00:00Z","v":7559603,"vw":59.727575},{"c":58.73,"h":59.56,"l":58.055,"n":46219,"o":59.45,"t":"2025-04-21T04:00:00Z","v":3654270,"vw":58.67759},{"c":60.41,"h":60.56,"l":59.125,"n":47383,"o":59.22,"t":"2025-04-22T04:00:00Z","v":3413767,"vw":60.20116},{"c":61.045,"h":61.95,"l":60.63,"n":46951,"o":61.215,"t":"2025-04-23T04:00:00Z","v":4049619,"vw":61.110594},{"c":61.97,"h":62.09,"l":60.24,"n":42701,"o":61.2,"t":"2025-04-24T04:00:00Z","v":3596605,"vw":61.660445},{"c":60.9,"h":61.94,"l":60.5,"n":61922,"o":61.58,"t":"2025-04-25T04:00:00Z","v":4381248,"vw":60.87333},{"c":59.81,"h":61.08,"l":59.25,"n":65268,"o":60.88,"t":"2025-04-28T04:00:00Z","v":4654253,"vw":59.873744},{"c":60.51,"h":60.6,"l":59.5,"n":47147,"o":59.53,"t":"2025-04-29T04:00:00Z","v":3139715,"vw":60.211006},{"c":61.03,"h":61.19,"l":59.455,"n":41845,"o":60.12,"t":"2025-04-30T04:00:00Z","v":4203704,"vw":60.738424},{"c":60.5,"h":61.19,"l":60.06,"n":59575,"o":60.76,"t":"2025-05-01T04:00:00Z","v":5007160,"vw":60.700329},{"c":61.22,"h":61.74,"l":60.48,"n":43709,"o":61.04,"t":"2025-05-02T04:00:00Z","v":3152142,"vw":61.318063},{"c":61.05,"h":61.41,"l":60.65,"n":33728,"o":61.18,"t":"2025-05-05T04:00:00Z","v":2425698,"vw":61.096902},{"c":60.8,"h":60.98,"l":60.36,"n":34709,"o":60.63,"t":"2025-05-06T04:00:00Z","v":2726377,"vw":60.743869},{"c":61.24,"h":61.73,"l":60.79,"n":42707,"o":60.94,"t":"2025-05-07T04:00:00Z","v":3403327,"vw":61.245906},{"c":61.78,"h":62.3489,"l":61.225,"n":45172,"o":61.45,"t":"2025-05-08T04:00:00Z","v":3671847,"vw":61.840692},{"c":61.52,"h":62.06,"l":61.22,"n":37900,"o":61.82,"t":"2025-05-09T04:00:00Z","v":2553666,"vw":61.519059},{"c":62.16,"h":62.71,"l":61.375,"n":54408,"o":62.66,"t":"2025-05-12T04:00:00Z","v":4203290,"vw":62.004565},{"c":62.39,"h":62.93,"l":62.04,"n":51627,"o":62.33,"t":"2025-05-13T04:00:00Z","v":4002123,"vw":62.468245},{"c":62.42,"h":62.54,"l":61.655,"n":47950,"o":62.11,"t":"2025-05-14T04:00:00Z","v":3745008,"vw":62.276528},{"c":62.97,"h":63.07,"l":62.24,"n":55551,"o":62.42,"t":"2025-05-15T04:00:00Z","v":4601460,"vw":62.791252},{"c":63.84,"h":63.85,"l":62.74,"n":49143,"o":63.48,"t":"2025-05-16T04:00:00Z","v":4626157,"vw":63.639535},{"c":63.43,"h":63.765,"l":63.2,"n":61392,"o":63.46,"t":"2025-05-19T04:00:00Z","v":5970117,"vw":63.459057},{"c":61.62,"h":63.3,"l":61.415,"n":74299,"o":63.09,"t":"2025-05-20T04:00:00Z","v":6823976,"vw":61.862123},{"c":61.09,"h":61.66,"l":60.88,"n":63312,"o":61.255,"t":"2025-05-21T04:00:00Z","v":5440230,"vw":61.179562},{"c":60.66,"h":61.235,"l":60.39,"n":70805,"o":60.93,"t":"2025-05-22T04:00:00Z","v":6517090,"vw":60.674857},{"c":53.67,"h":58.068,"l":53.33,"n":228081,"o":57.44,"t":"2025-05-23T04:00:00Z","v":20812410,"vw":54.268345},{"c":52.82,"h":54.35,"l":52.51,"n":133573,"o":54.31,"t":"2025-05-27T04:00:00Z","v":14141165,"vw":53.121885},{"c":52.05,"h":53.09,"l":51.99,"n":92749,"o":52.82,"t":"2025-05-28T04:00:00Z","v":10025925,"vw":52.296402},{"c":51.42,"h":52.2334,"l":51.14,"n":73006,"o":52.12,"t":"2025-05-29T04:00:00Z","v":7665478,"vw":51.485495},{"c":51.48,"h":51.71,"l":50.7632,"n":86646,"o":51.35,"t":"2025-05-30T04:00:00Z","v":16258252,"vw":51.298191},{"c":50.8,"h":51.4,"l":50.22,"n":63337,"o":51.19,"t":"2025-06-02T04:00:00Z","v":7199148,"vw":50.741183},{"c":51.01,"h":51.15,"l":50.18,"n":60905,"o":50.6,"t":"2025-06-03T04:00:00Z","v":6664827,"vw":50.892979},{"c":50.38,"h":51.005,"l":50.32,"n":65858,"o":50.9,"t":"2025-06-04T04:00:00Z","v":6313476,"vw":50.552971},{"c":50.14,"h":50.52,"l":49.95,"n":65249,"o":50.46,"t":"2025-06-05T04:00:00Z","v":6127734,"vw":50.192787},{"c":50.13,"h":50.915,"l":50.045,"n":48584,"o":50.6,"t":"2025-06-06T04:00:00Z","v":4982774,"vw":50.238298},{"c":50.15,"h":50.595,"l":49.9768,"n":79945,"o":50.195,"t":"2025-06-09T04:00:00Z","v":8653290,"vw":50.274598},{"c":50.28,"h":50.325,"l":49.54,"n":68133,"o":50.1,"t":"2025-06-10T04:00:00Z","v":7732043,"vw":49.974146},{"c":50.5,"h":50.91,"l":50.0679,"n":66373,"o":50.21,"t":"2025-06-11T04:00:00Z","v":5733774,"vw":50.511355},{"c":49.99,"h":50.725,"l":49.77,"n":63556,"o":50.43,"t":"2025-06-12T04:00:00Z","v":6668169,"vw":50.08665},{"c":48.59,"h":49.575,"l":48.31,"n":84929,"o":49.26,"t":"2025-06-13T04:00:00Z","v":8554653,"vw":48.725034},{"c":48.39,"h":49.26,"l":48.23,"n":111059,"o":48.8,"t":"2025-06-16T04:00:00Z","v":13257036,"vw":48.519097},{"c":48,"h":48.48,"l":47.7,"n":92925,"o":48.21,"t":"2025-06-17T04:00:00Z","v":10554596,"vw":48.068988},{"c":47.88,"h":48.28,"l":47.7032,"n":61709,"o":48.08,"t":"2025-06-18T04:00:00Z","v":6820206,"vw":47.978968},{"c":47.97,"h":49.145,"l":47.825,"n":77475,"o":48.34,"t":"2025-06-20T04:00:00Z","v":14397448,"vw":48.161413},{"c":47.72,"h":48.1,"l":47.33,"n":60572,"o":47.98,"t":"2025-06-23T04:00:00Z","v":7425727,"vw":47.657198},{"c":48.65,"h":48.68,"l":47.82,"n":51124,"o":48.16,"t":"2025-06-24T04:00:00Z","v":6268156,"vw":48.505851},{"c":48.14,"h":48.9,"l":48.065,"n":43876,"o":48.895,"t":"2025-06-25T04:00:00Z","v":4288534,"vw":48.257904},{"c":48.24,"h":48.36,"l":47.48,"n":64817,"o":48.14,"t":"2025-06-26T04:00:00Z","v":7103234,"vw":48.109179},{"c":48.18,"h":48.98,"l":48.06,"n":55093,"o":48.4,"t":"2025-06-27T04:00:00Z","v":8319853,"vw":48.365029},{"c":49.07,"h":49.1,"l":47.86,"n":56099,"o":48.29,"t":"2025-06-30T04:00:00Z","v":7675261,"vw":48.695388},{"c":49.64,"h":49.855,"l":49.06,"n":61252,"o":49.07,"t":"2025-07-01T04:00:00Z","v":5927474,"vw":49.587156},{"c":49.08,"h":49.575,"l":48.82,"n":49854,"o":49.515,"t":"2025-07-02T04:00:00Z","v":4347937,"vw":49.105844},{"c":49.32,"h":49.48,"l":49.075,"n":33039,"o":49.13,"t":"2025-07-03T04:00:00Z","v":3329409,"vw":49.28706},{"c":48.83,"h":49.4399,"l":48.555,"n":49501,"o":49.16,"t":"2025-07-07T04:00:00Z","v":4230351,"vw":48.84085},{"c":48.51,"h":48.8,"l":48.21,"n":50359,"o":48.7,"t":"2025-07-08T04:00:00Z","v":5124915,"vw":48.508525},{"c":47.64,"h":48.8,"l":47.3507,"n":70822,"o":48.58,"t":"2025-07-09T04:00:00Z","v":7219406,"vw":47.710595},{"c":47.99,"h":48.3298,"l":47.35,"n":71090,"o":47.75,"t":"2025-07-10T04:00:00Z","v":7780289,"vw":47.935047},{"c":47.46,"h":47.98,"l":47.41,"n":53633,"o":47.91,"t":"2025-07-11T04:00:00Z","v":5070707,"vw":47.539316},{"c":47.13,"h":47.57,"l":46.765,"n":81469,"o":47.265,"t":"2025-07-14T04:00:00Z","v":10367978,"vw":47.154507},{"c":45.9,"h":46.98,"l":45.52,"n":125775,"o":46.98,"t":"2025-07-15T04:00:00Z","v":18588241,"vw":46.046298},{"c":45.98,"h":46.2999,"l":45.67,"n":68347,"o":46.155,"t":"2025-07-16T04:00:00Z","v":7965330,"vw":45.990531},{"c":45.89,"h":46.3,"l":45.59,"n":92604,"o":45.965,"t":"2025-07-17T04:00:00Z","v":10512598,"vw":45.990214},{"c":45.98,"h":46.67,"l":45.555,"n":63613,"o":46.11,"t":"2025-07-18T04:00:00Z","v":9149870,"vw":46.027954},{"c":46.03,"h":46.39,"l":45.955,"n":51883,"o":45.98,"t":"2025-07-21T04:00:00Z","v":5723130,"vw":46.173655},{"c":46.39,"h":46.86,"l":45.93,"n":58708,"o":46.05,"t":"2025-07-22T04:00:00Z","v":6763732,"vw":46.300861},{"c":46.83,"h":46.93,"l":46.175,"n":58641,"o":46.53,"t":"2025-07-23T04:00:00Z","v":6781373,"vw":46.628224},{"c":46.27,"h":46.81,"l":45.985,"n":69194,"o":46.7,"t":"2025-07-24T04:00:00Z","v":7627419,"vw":46.275401},{"c":46.69,"h":46.7,"l":46.22,"n":50820,"o":46.35,"t":"2025-07-25T04:00:00Z","v":4818987,"vw":46.591811},{"c":46.08,"h":46.805,"l":46.015,"n":44641,"o":46.805,"t":"2025-07-28T04:00:00Z","v":4629319,"vw":46.207232},{"c":46.45,"h":46.575,"l":46.1,"n":55882,"o":46.21,"t":"2025-07-29T04:00:00Z","v":4805547,"vw":46.37243},{"c":46.28,"h":46.74,"l":46.105,"n":51921,"o":46.55,"t":"2025-07-30T04:00:00Z","v":6130110,"vw":46.392973},{"c":45.33,"h":46.61,"l":45.22,"n":61492,"o":46.11,"t":"2025-07-31T04:00:00Z","v":6441402,"vw":45.706887},{"c":45.51,"h":45.62,"l":45.05,"n":65655,"o":45.37,"t":"2025-08-01T04:00:00Z","v":5688153,"vw":45.420058},{"c":45.74,"h":45.98,"l":45.47,"n":48042,"o":45.59,"t":"2025-08-04T04:00:00Z","v":5246948,"vw":45.719471},{"c":46.545,"h":46.785,"l":45.75,"n":57698,"o":45.75,"t":"2025-08-05T04:00:00Z","v":7464835,"vw":46.540933},{"c":47.11,"h":47.34,"l":46.55,"n":68538,"o":46.7,"t":"2025-08-06T04:00:00Z","v":6570950,"vw":47.109593},{"c":46.11,"h":47.47,"l":46.035,"n":50468,"o":47.46,"t":"2025-08-07T04:00:00Z","v":4349343,"vw":46.367202},{"c":46.185,"h":46.3,"l":45.73,"n":52936,"o":46.08,"t":"2025-08-08T04:00:00Z","v":4456272,"vw":46.077112},{"c":46.69,"h":46.89,"l":46.055,"n":59188,"o":46.19,"t":"2025-08-11T04:00:00Z","v":5514551,"vw":46.686755},{"c":47.2,"h":47.3,"l":46.115,"n":57657,"o":46.755,"t":"2025-08-12T04:00:00Z","v":5769005,"vw":47.004486},{"c":47.65,"h":47.755,"l":47.1,"n":50087,"o":47.27,"t":"2025-08-13T04:00:00Z","v":4784154,"vw":47.546285},{"c":46.86,"h":47.58,"l":46.83,"n":55898,"o":47.51,"t":"2025-08-14T04:00:00Z","v":4933107,"vw":46.990142},{"c":47.08,"h":47.43,"l":46.85,"n":51894,"o":47.17,"t":"2025-08-15T04:00:00Z","v":4689796,"vw":47.154379},{"c":47.36,"h":47.6954,"l":46.79,"n":59497,"o":47.22,"t":"2025-08-18T04:00:00Z","v":6025418,"vw":47.338058},{"c":47.81,"h":47.985,"l":47.28,"n":56715,"o":47.548,"t":"2025-08-19T04:00:00Z","v":5605072,"vw":47.727813},{"c":47.61,"h":48.61,"l":47.6,"n":87080,"o":47.84,"t":"2025-08-20T04:00:00Z","v":8970335,"vw":47.837826},{"c":47.68,"h":47.755,"l":47.1532,"n":45692,"o":47.415,"t":"2025-08-21T04:00:00Z","v":3766023,"vw":47.525932},{"c":48.96,"h":49.23,"l":47.92,"n":63439,"o":48.03,"t":"2025-08-22T04:00:00Z","v":6230642,"vw":48.8701},{"c":48.39,"h":48.93,"l":48.38,"n":51953,"o":48.74,"t":"2025-08-25T04:00:00Z","v":4815760,"vw":48.595093},{"c":48.645,"h":48.71,"l":48.03,"n":42895,"o":48.34,"t":"2025-08-26T04:00:00Z","v":5140261,"vw":48.589291},{"c":48.61,"h":49.13,"l":48.43,"n":57444,"o":48.6,"t":"2025-08-27T04:00:00Z","v":6400462,"vw":48.637696},{"c":48.75,"h":48.969,"l":48.56,"n":53936,"o":48.74,"t":"2025-08-28T04:00:00Z","v":4689092,"vw":48.745067},{"c":48.81,"h":49.0136,"l":48.34,"n":57626,"o":48.81,"t":"2025-08-29T04:00:00Z","v":5313027,"vw":48.757553},{"c":48.48,"h":49.115,"l":48.035,"n":66848,"o":48.605,"t":"2025-09-02T04:00:00Z","v":8264908,"vw":48.457589},{"c":48.12,"h":48.585,"l":47.81,"n":65407,"o":48.38,"t":"2025-09-03T04:00:00Z","v":6428260,"vw":48.219768},{"c":49.97,"h":50.11,"l":48.6,"n":91406,"o":49.03,"t":"2025-09-04T04:00:00Z","v":8687561,"vw":49.650825},{"c":48.57,"h":48.875,"l":46.14,"n":167587,"o":48.76,"t":"2025-09-05T04:00:00Z","v":17562881,"vw":47.902678},{"c":48.75,"h":49.16,"l":47.365,"n":94327,"o":48.67,"t":"2025-09-08T04:00:00Z","v":12159255,"vw":48.208869},{"c":48.07,"h":49.11,"l":47.925,"n":58818,"o":48.54,"t":"2025-09-09T04:00:00Z","v":6642229,"vw":48.175248},{"c":48.52,"h":48.61,"l":47.685,"n":55113,"o":47.9,"t":"2025-09-10T04:00:00Z","v":5366971,"vw":48.283914},{"c":48.9,"h":49.05,"l":48.23,"n":57379,"o":48.57,"t":"2025-09-11T04:00:00Z","v":5234209,"vw":48.75143},{"c":48.4,"h":48.96,"l":48.38,"n":43079,"o":48.63,"t":"2025-09-12T04:00:00Z","v":3944926,"vw":48.622494},{"c":47.6,"h":48.77,"l":47.38,"n":63602,"o":48.675,"t":"2025-09-15T04:00:00Z","v":5947276,"vw":47.740786},{"c":46.57,"h":47.63,"l":46.32,"n":89289,"o":47.53,"t":"2025-09-16T04:00:00Z","v":11061706,"vw":46.620207},{"c":46.62,"h":47.56,"l":46.53,"n":66339,"o":47.21,"t":"2025-09-17T04:00:00Z","v":6038375,"vw":46.891292},{"c":45.46,"h":47,"l":45.37,"n":96583,"o":46.9,"t":"2025-09-18T04:00:00Z","v":11982598,"vw":45.94499},{"c":45.85,"h":46.21,"l":45.27,"n":89082,"o":45.42,"t":"2025-09-19T04:00:00Z","v":20164417,"vw":45.814593},{"c":45.38,"h":45.95,"l":45.21,"n":73179,"o":45.48,"t":"2025-09-22T04:00:00Z","v":7144194,"vw":45.443154},{"c":45.28,"h":45.66,"l":44.9538,"n":76343,"o":45.26,"t":"2025-09-23T04:00:00Z","v":9943074,"vw":45.200057},{"c":45.39,"h":45.64,"l":45.06,"n":62212,"o":45.2,"t":"2025-09-24T04:00:00Z","v":6860867,"vw":45.342479},{"c":44.89,"h":45.35,"l":44.67,"n":58423,"o":45.31,"t":"2025-09-25T04:00:00Z","v":6877297,"vw":44.926069},{"c":44.87,"h":45.155,"l":44.7,"n":71548,"o":45.05,"t":"2025-09-26T04:00:00Z","v":7936383,"vw":44.911735},{"c":44.6,"h":45.35,"l":44.475,"n":56721,"o":45.16,"t":"2025-09-29T04:00:00Z","v":6342257,"vw":44.705121},{"c":44.97,"h":44.995,"l":44.23,"n":59245,"o":44.44,"t":"2025-09-30T04:00:00Z","v":6292223,"vw":44.737431},{"c":45.09,"h":45.735,"l":44.81,"n":64582,"o":44.94,"t":"2025-10-01T04:00:00Z","v":6865524,"vw":45.211177},{"c":44.57,"h":44.96,"l":44.34,"n":57672,"o":44.825,"t":"2025-10-02T04:00:00Z","v":5301838,"vw":44.564837},{"c":45.11,"h":45.23,"l":44.47,"n":45318,"o":44.6,"t":"2025-10-03T04:00:00Z","v":5007687,"vw":44.987522},{"c":44.45,"h":45.355,"l":44.12,"n":83475,"o":45.255,"t":"2025-10-06T04:00:00Z","v":8580376,"vw":44.336549},{"c":44.23,"h":44.73,"l":44.14,"n":52282,"o":44.45,"t":"2025-10-07T04:00:00Z","v":5299339,"vw":44.254937},{"c":44.93,"h":44.955,"l":44.24,"n":51708,"o":44.3,"t":"2025-10-08T04:00:00Z","v":5394642,"vw":44.66984},{"c":44.04,"h":45.1,"l":44,"n":54456,"o":44.93,"t":"2025-10-09T04:00:00Z","v":5471551,"vw":44.210955},{"c":43.88,"h":44.405,"l":43.71,"n":69588,"o":44.215,"t":"2025-10-10T04:00:00Z","v":7861385,"vw":43.989381},{"c":44.07,"h":44.491,"l":43.77,"n":59554,"o":43.86,"t":"2025-10-13T04:00:00Z","v":7001726,"vw":44.162158},{"c":44.77,"h":44.915,"l":43.985,"n":51471,"o":44.01,"t":"2025-10-14T04:00:00Z","v":5312315,"vw":44.605218},{"c":44.56,"h":45,"l":44.4,"n":57254,"o":44.88,"t":"2025-10-15T04:00:00Z","v":6377657,"vw":44.638055},{"c":44.055,"h":44.97,"l":43.32,"n":67506,"o":44.97,"t":"2025-10-16T04:00:00Z","v":7350460,"vw":43.770926},{"c":44.34,"h":44.59,"l":43.82,"n":51585,"o":44.02,"t":"2025-10-17T04:00:00Z","v":5025420,"vw":44.18387},{"c":44.76,"h":44.83,"l":44.24,"n":47031,"o":44.5,"t":"2025-10-20T04:00:00Z","v":3897706,"vw":44.677261},{"c":45.76,"h":45.89,"l":44.645,"n":42807,"o":44.83,"t":"2025-10-21T04:00:00Z","v":5363667,"vw":45.654267},{"c":44.93,"h":45.76,"l":44.685,"n":48239,"o":45.7,"t":"2025-10-22T04:00:00Z","v":5424483,"vw":45.082331},{"c":44.67,"h":45.18,"l":44.495,"n":42026,"o":44.98,"t":"2025-10-23T04:00:00Z","v":4338139,"vw":44.806378},{"c":44.66,"h":45.2607,"l":44.56,"n":46429,"o":45.105,"t":"2025-10-24T04:00:00Z","v":3590597,"vw":44.746901},{"c":44.16,"h":44.79,"l":44.105,"n":54463,"o":44.7,"t":"2025-10-27T04:00:00Z","v":5037981,"vw":44.34804},{"c":44.07,"h":44.3365,"l":43.71,"n":46533,"o":44,"t":"2025-10-28T04:00:00Z","v":4247000,"vw":44.090457},{"c":42.5,"h":43.695,"l":42.4,"n":82671,"o":43.695,"t":"2025-10-29T04:00:00Z","v":7505171,"vw":42.883081},{"c":42.48,"h":42.99,"l":42.26,"n":58319,"o":42.42,"t":"2025-10-30T04:00:00Z","v":6075154,"vw":42.627851},{"c":43.01,"h":43.05,"l":41.96,"n":59678,"o":42.21,"t":"2025-10-31T04:00:00Z","v":5840549,"vw":42.756163},{"c":43,"h":43.03,"l":42.32,"n":55540,"o":42.79,"t":"2025-11-03T05:00:00Z","v":6282726,"vw":42.781266},{"c":42.85,"h":43.38,"l":42.635,"n":63978,"o":43.33,"t":"2025-11-04T05:00:00Z","v":7748337,"vw":42.829464},{"c":41.93,"h":42.95,"l":41.83,"n":79356,"o":42.68,"t":"2025-11-05T05:00:00Z","v":11291412,"vw":42.120485},{"c":39.98,"h":41.7,"l":39.575,"n":135480,"o":41.69,"t":"2025-11-06T05:00:00Z","v":16853728,"vw":40.126808},{"c":40.51,"h":40.54,"l":39.745,"n":70127,"o":40.21,"t":"2025-11-07T05:00:00Z","v":7482055,"vw":40.303728},{"c":41.41,"h":41.54,"l":39.73,"n":85927,"o":40.63,"t":"2025-11-10T05:00:00Z","v":10068516,"vw":40.930938},{"c":41.34,"h":41.6698,"l":40.99,"n":61902,"o":41.42,"t":"2025-11-11T05:00:00Z","v":10613591,"vw":41.419026},{"c":41.28,"h":42.05,"l":41.15,"n":94630,"o":41.195,"t":"2025-11-12T05:00:00Z","v":13129704,"vw":41.571744},{"c":41.62,"h":41.9005,"l":40.8,"n":84420,"o":41.06,"t":"2025-11-13T05:00:00Z","v":9345679,"vw":41.628678},{"c":41.08,"h":41.74,"l":40.855,"n":99582,"o":41.66,"t":"2025-11-14T05:00:00Z","v":11916800,"vw":41.173701},{"c":41.33,"h":41.6165,"l":40.76,"n":83002,"o":40.92,"t":"2025-11-17T05:00:00Z","v":9111613,"vw":41.314534},{"c":41.32,"h":41.75,"l":41.06,"n":75150,"o":41.34,"t":"2025-11-18T05:00:00Z","v":7615250,"vw":41.340552},{"c":41.37,"h":41.7,"l":41.1,"n":76011,"o":41.42,"t":"2025-11-19T05:00:00Z","v":9634709,"vw":41.441574},{"c":41.02,"h":41.79,"l":40.87,"n":88410,"o":41.385,"t":"2025-11-20T05:00:00Z","v":10861186,"vw":41.205139},{"c":40.73,"h":40.91,"l":39.385,"n":142682,"o":40.112,"t":"2025-11-21T05:00:00Z","v":16642982,"vw":40.236028},{"c":38.91,"h":40.645,"l":38.67,"n":121271,"o":40.62,"t":"2025-11-24T05:00:00Z","v":16942004,"vw":38.989935},{"c":39.06,"h":39.585,"l":38.81,"n":82634,"o":39.17,"t":"2025-11-25T05:00:00Z","v":11838827,"vw":39.176805},{"c":38.75,"h":39.215,"l":38.67,"n":68215,"o":39.05,"t":"2025-11-26T05:00:00Z","v":7995220,"vw":38.858307},{"c":38.98,"h":39.3,"l":38.81,"n":34448,"o":38.92,"t":"2025-11-28T05:00:00Z","v":3968507,"vw":39.064201},{"c":39.15,"h":39.6775,"l":38.61,"n":69349,"o":38.66,"t":"2025-12-01T05:00:00Z","v":8458103,"vw":39.265459},{"c":38.96,"h":39.45,"l":38.805,"n":65152,"o":39.275,"t":"2025-12-02T05:00:00Z","v":9286820,"vw":38.990397},{"c":38.85,"h":39.29,"l":38.73,"n":61182,"o":38.91,"t":"2025-12-03T05:00:00Z","v":6919423,"vw":38.888228},{"c":38.8,"h":39.15,"l":38.675,"n":54657,"o":38.95,"t":"2025-12-04T05:00:00Z","v":6541075,"vw":38.794522},{"c":38.72,"h":38.98,"l":38.63,"n":60259,"o":38.9,"t":"2025-12-05T05:00:00Z","v":8192385,"vw":38.765895},{"c":38.41,"h":38.79,"l":38.18,"n":71463,"o":38.72,"t":"2025-12-08T05:00:00Z","v":8112894,"vw":38.37206},{"c":38.44,"h":38.595,"l":38.2625,"n":53210,"o":38.41,"t":"2025-12-09T05:00:00Z","v":6377664,"vw":38.399781},{"c":39.19,"h":39.275,"l":38.35,"n":75633,"o":38.4,"t":"2025-12-10T05:00:00Z","v":9723262,"vw":38.818706},{"c":38.69,"h":39.375,"l":38.61,"n":66814,"o":39.14,"t":"2025-12-11T05:00:00Z","v":7039404,"vw":38.810828},{"c":38.67,"h":39,"l":38.57,"n":63094,"o":38.9,"t":"2025-12-12T05:00:00Z","v":7116706,"vw":38.733178},{"c":38.67,"h":39.54,"l":38.585,"n":71149,"o":39.06,"t":"2025-12-15T05:00:00Z","v":10396934,"vw":38.807832},{"c":39.15,"h":39.23,"l":38.59,"n":65082,"o":38.76,"t":"2025-12-16T05:00:00Z","v":11398353,"vw":39.036759},{"c":39.11,"h":39.425,"l":38.842,"n":70669,"o":38.842,"t":"2025-12-17T05:00:00Z","v":9536396,"vw":39.169387},{"c":39.22,"h":39.495,"l":39.01,"n":60948,"o":39.16,"t":"2025-12-18T05:00:00Z","v":7496859,"vw":39.253557},{"c":39.07,"h":39.5,"l":39.02,"n":65987,"o":39.37,"t":"2025-12-19T05:00:00Z","v":23321355,"vw":39.140848},{"c":39.36,"h":39.545,"l":38.96,"n":53070,"o":39.014,"t":"2025-12-22T05:00:00Z","v":5664194,"vw":39.312935},{"c":39.15,"h":39.4,"l":38.855,"n":55726,"o":39.34,"t":"2025-12-23T05:00:00Z","v":8573245,"vw":39.046301},{"c":39.1,"h":39.175,"l":38.945,"n":21750,"o":39.11,"t":"2025-12-24T05:00:00Z","v":2020737,"vw":39.07898},{"c":39.3,"h":39.328,"l":38.99,"n":34126,"o":39.06,"t":"2025-12-26T05:00:00Z","v":4280327,"vw":39.169791},{"c":39.49,"h":39.5699,"l":39.08,"n":46924,"o":39.3,"t":"2025-12-29T05:00:00Z","v":6492156,"vw":39.38835},{"c":39.5,"h":39.725,"l":39.28,"n":49145,"o":39.41,"t":"2025-12-30T05:00:00Z","v":6111848,"vw":39.524227},{"c":39.15,"h":39.495,"l":39.13,"n":50375,"o":39.35,"t":"2025-12-31T05:00:00Z","v":5909632,"vw":39.276524},{"c":37.77,"h":39.145,"l":37.605,"n":79480,"o":39.145,"t":"2026-01-02T05:00:00Z","v":8608134,"vw":38.000452},{"c":38.535,"h":39.1451,"l":37.41,"n":98469,"o":37.6,"t":"2026-01-05T05:00:00Z","v":8996970,"vw":38.523523},{"c":38.96,"h":39.06,"l":38.325,"n":58897,"o":38.43,"t":"2026-01-06T05:00:00Z","v":6706718,"vw":38.845334},{"c":38.19,"h":39.23,"l":38.14,"n":62014,"o":38.96,"t":"2026-01-07T05:00:00Z","v":8247049,"vw":38.304522},{"c":39.04,"h":39.52,"l":37.88,"n":63109,"o":38.07,"t":"2026-01-08T05:00:00Z","v":7215365,"vw":39.069733},{"c":39.83,"h":40.075,"l":38.77,"n":76033,"o":39.14,"t":"2026-01-09T05:00:00Z","v":8409586,"vw":39.745123},{"c":39.92,"h":40.13,"l":39.555,"n":76530,"o":39.78,"t":"2026-01-12T05:00:00Z","v":9877924,"vw":39.914465},{"c":39.87,"h":40.24,"l":39.45,"n":73635,"o":39.83,"t":"2026-01-13T05:00:00Z","v":9033570,"vw":39.764736},{"c":39.99,"h":40.305,"l":39.785,"n":68773,"o":39.82,"t":"2026-01-14T05:00:00Z","v":8787724,"vw":39.987394},{"c":41.25,"h":41.305,"l":39.91,"n":86886,"o":40.13,"t":"2026-01-15T05:00:00Z","v":12156416,"vw":40.896944},{"c":41.04,"h":41.265,"l":40.46,"n":76260,"o":41.18,"t":"2026-01-16T05:00:00Z","v":11878444,"vw":41.015445},{"c":40.71,"h":40.875,"l":40.25,"n":71492,"o":40.84,"t":"2026-01-20T05:00:00Z","v":10639190,"vw":40.690624},{"c":41.31,"h":41.79,"l":40.73,"n":74939,"o":40.92,"t":"2026-01-21T05:00:00Z","v":8820653,"vw":41.338117},{"c":41.27,"h":41.79,"l":41.16,"n":66405,"o":41.31,"t":"2026-01-22T05:00:00Z","v":6949062,"vw":41.438424},{"c":41.4,"h":41.78,"l":41.12,"n":67582,"o":41.14,"t":"2026-01-23T05:00:00Z","v":7503501,"vw":41.453018},{"c":41.54,"h":41.6,"l":41.19,"n":50593,"o":41.31,"t":"2026-01-26T05:00:00Z","v":5536469,"vw":41.447484},{"c":40.37,"h":41.3,"l":40.145,"n":56943,"o":41.3,"t":"2026-01-27T05:00:00Z","v":6246277,"vw":40.389273},{"c":40.62,"h":40.97,"l":40.3,"n":60657,"o":40.37,"t":"2026-01-28T05:00:00Z","v":5895858,"vw":40.620744},{"c":40.28,"h":40.65,"l":39.73,"n":57068,"o":40.65,"t":"2026-01-29T05:00:00Z","v":5287370,"vw":40.138137},{"c":40.58,"h":40.64,"l":39.8,"n":56351,"o":39.96,"t":"2026-01-30T05:00:00Z","v":5963674,"vw":40.383332},{"c":39.68,"h":40.58,"l":39.66,"n":85899,"o":40.26,"t":"2026-02-02T05:00:00Z","v":9874453,"vw":39.861178},{"c":38.94,"h":39.57,"l":38.75,"n":119579,"o":39.5,"t":"2026-02-03T05:00:00Z","v":9833003,"vw":39.094461},{"c":40.16,"h":40.25,"l":39.16,"n":105035,"o":39.25,"t":"2026-02-04T05:00:00Z","v":9600079,"vw":39.967091},{"c":39.88,"h":40.4,"l":39.5,"n":84303,"o":40.32,"t":"2026-02-05T05:00:00Z","v":8909560,"vw":39.861268},{"c":40.36,"h":40.75,"l":39.84,"n":77571,"o":39.86,"t":"2026-02-06T05:00:00Z","v":8328811,"vw":40.313458},{"c":40.3,"h":40.41,"l":39.94,"n":56577,"o":40.315,"t":"2026-02-09T05:00:00Z","v":5432003,"vw":40.211045},{"c":40.35,"h":40.9503,"l":39.95,"n":51590,"o":40.24,"t":"2026-02-10T05:00:00Z","v":5309560,"vw":40.472904},{"c":39.51,"h":40.29,"l":39.445,"n":70159,"o":40.15,"t":"2026-02-11T05:00:00Z","v":7621768,"vw":39.767211},{"c":36.72,"h":39.61,"l":36.52,"n":148587,"o":39.5,"t":"2026-02-12T05:00:00Z","v":17906241,"vw":37.230767},{"c":37.49,"h":37.905,"l":36.97,"n":86606,"o":37.06,"t":"2026-02-13T05:00:00Z","v":9365436,"vw":37.541684},{"c":37.52,"h":37.9605,"l":36.82,"n":79704,"o":37.7,"t":"2026-02-17T05:00:00Z","v":11542099,"vw":37.345679},{"c":37.75,"h":37.935,"l":37.2,"n":116662,"o":37.47,"t":"2026-02-18T05:00:00Z","v":15726486,"vw":37.528436},{"c":37.65,"h":38.07,"l":37.34,"n":103881,"o":37.675,"t":"2026-02-19T05:00:00Z","v":11259561,"vw":37.632034},{"c":36.48,"h":36.7299,"l":33.81,"n":207400,"o":34.3,"t":"2026-02-20T05:00:00Z","v":25525139,"vw":35.929622},{"c":35.36,"h":36.44,"l":35.115,"n":117511,"o":36.42,"t":"2026-02-23T05:00:00Z","v":13048831,"vw":35.587545},{"c":35.28,"h":35.74,"l":34.73,"n":91628,"o":35.53,"t":"2026-02-24T05:00:00Z","v":12456269,"vw":35.345085},{"c":35.84,"h":36.085,"l":35.19,"n":78574,"o":35.38,"t":"2026-02-25T05:00:00Z","v":13180449,"vw":35.740811},{"c":37.15,"h":37.19,"l":36.205,"n":84007,"o":36.378,"t":"2026-02-26T05:00:00Z","v":11261609,"vw":36.840748},{"c":38.09,"h":38.12,"l":36.56,"n":78150,"o":36.96,"t":"2026-02-27T05:00:00Z","v":10374154,"vw":37.707553},{"c":38.31,"h":38.6,"l":37.41,"n":86323,"o":37.63,"t":"2026-03-02T05:00:00Z","v":9592595,"vw":38.197558},{"c":38.48,"h":38.84,"l":37.86,"n":87328,"o":38.31,"t":"2026-03-03T05:00:00Z","v":8983181,"vw":38.436641},{"c":37.94,"h":38.53,"l":37.7,"n":73857,"o":38.34,"t":"2026-03-04T05:00:00Z","v":10900002,"vw":38.143163},{"c":38.02,"h":38.42,"l":37.665,"n":73874,"o":37.835,"t":"2026-03-05T05:00:00Z","v":9597508,"vw":38.055347},{"c":37.74,"h":37.83,"l":36.86,"n":74728,"o":37.69,"t":"2026-03-06T05:00:00Z","v":10114313,"vw":37.371777},{"c":37.57,"h":37.74,"l":37.045,"n":88020,"o":37.39,"t":"2026-03-09T04:00:00Z","v":11911835,"vw":37.420655},{"c":36.31,"h":37.48,"l":36.16,"n":66491,"o":37.43,"t":"2026-03-10T04:00:00Z","v":6852817,"vw":36.516951},{"c":35.55,"h":36.56,"l":35.36,"n":72907,"o":36.37,"t":"2026-03-11T04:00:00Z","v":7943792,"vw":35.827953},{"c":33.97,"h":36.005,"l":33.945,"n":111105,"o":35.509,"t":"2026-03-12T04:00:00Z","v":13883933,"vw":34.519178},{"c":34.09,"h":34.33,"l":33.525,"n":61529,"o":34.24,"t":"2026-03-13T04:00:00Z","v":6607881,"vw":34.005417},{"c":33.88,"h":34.77,"l":33.635,"n":93564,"o":34.425,"t":"2026-03-16T04:00:00Z","v":11510560,"vw":33.982682},{"c":34.05,"h":34.62,"l":33.805,"n":69594,"o":34.19,"t":"2026-03-17T04:00:00Z","v":7798341,"vw":34.150849},{"c":33,"h":33.69,"l":32.975,"n":81934,"o":33.52,"t":"2026-03-18T04:00:00Z","v":8785593,"vw":33.214455},{"c":32.52,"h":33.32,"l":32.2,"n":79523,"o":32.98,"t":"2026-03-19T04:00:00Z","v":8353286,"vw":32.518281},{"c":32.86,"h":33.06,"l":32.445,"n":75554,"o":32.45,"t":"2026-03-20T04:00:00Z","v":13790418,"vw":32.798709},{"c":33.39,"h":33.895,"l":33.02,"n":73518,"o":33.28,"t":"2026-03-23T04:00:00Z","v":8386579,"vw":33.480936},{"c":32.84,"h":33.23,"l":32.62,"n":76839,"o":33.09,"t":"2026-03-24T04:00:00Z","v":8094462,"vw":32.952452},{"c":33.08,"h":33.57,"l":32.24,"n":61549,"o":33.13,"t":"2026-03-25T04:00:00Z","v":6186101,"vw":32.873383},{"c":33.03,"h":33.92,"l":32.92,"n":77141,"o":33.13,"t":"2026-03-26T04:00:00Z","v":8985627,"vw":33.199378},{"c":32.43,"h":33.04,"l":32.375,"n":61583,"o":33.03,"t":"2026-03-27T04:00:00Z","v":6477574,"vw":32.642519},{"c":32.61,"h":33,"l":32.465,"n":70870,"o":32.615,"t":"2026-03-30T04:00:00Z","v":7866776,"vw":32.694661},{"c":33.2,"h":33.46,"l":32.475,"n":68201,"o":32.91,"t":"2026-03-31T04:00:00Z","v":7188328,"vw":33.064161},{"c":33.02,"h":33.5199,"l":32.91,"n":57596,"o":33.13,"t":"2026-04-01T04:00:00Z","v":6103782,"vw":33.152824},{"c":33.4,"h":33.65,"l":32.51,"n":67168,"o":32.81,"t":"2026-04-02T04:00:00Z","v":6532697,"vw":33.204793},{"c":32.84,"h":33.54,"l":32.6,"n":73094,"o":33.31,"t":"2026-04-06T04:00:00Z","v":10206801,"vw":32.905295},{"c":33.11,"h":33.315,"l":32.5,"n":71329,"o":32.5,"t":"2026-04-07T04:00:00Z","v":7549665,"vw":33.059347},{"c":33.17,"h":34.05,"l":33.115,"n":62227,"o":33.725,"t":"2026-04-08T04:00:00Z","v":6424800,"vw":33.408249},{"c":32.99,"h":33.145,"l":32.46,"n":55296,"o":33.07,"t":"2026-04-09T04:00:00Z","v":5458437,"vw":32.964564},{"c":32.76,"h":33.1,"l":32.43,"n":50217,"o":32.99,"t":"2026-04-10T04:00:00Z","v":5004825,"vw":32.721703},{"c":33.25,"h":33.38,"l":32.48,"n":59979,"o":32.7,"t":"2026-04-13T04:00:00Z","v":7188396,"vw":33.132128},{"c":33.29,"h":33.55,"l":33.085,"n":52243,"o":33.19,"t":"2026-04-14T04:00:00Z","v":6982906,"vw":33.320164},{"c":33.36,"h":33.61,"l":32.96,"n":60092,"o":33.25,"t":"2026-04-15T04:00:00Z","v":7730052,"vw":33.365543},{"c":33.27,"h":33.7,"l":33.16,"n":58148,"o":33.39,"t":"2026-04-16T04:00:00Z","v":7082337,"vw":33.346636},{"c":33.45,"h":33.8275,"l":33.19,"n":87425,"o":33.825,"t":"2026-04-17T04:00:00Z","v":17874321,"vw":33.434572},{"c":33.76,"h":33.895,"l":33.25,"n":95746,"o":33.325,"t":"2026-04-20T04:00:00Z","v":15484801,"vw":33.655058},{"c":33.74,"h":34.515,"l":33.615,"n":60717,"o":33.78,"t":"2026-04-21T04:00:00Z","v":6325649,"vw":33.960266},{"c":33.68,"h":34.125,"l":33.52,"n":50353,"o":33.83,"t":"2026-04-22T04:00:00Z","v":6113880,"vw":33.702934},{"c":33.88,"h":33.955,"l":33.275,"n":63719,"o":33.5,"t":"2026-04-23T04:00:00Z","v":7100606,"vw":33.74002},{"c":33.07,"h":33.64,"l":32.74,"n":71559,"o":33.58,"t":"2026-04-24T04:00:00Z","v":7971247,"vw":33.063019},{"c":33.19,"h":33.54,"l":32.93,"n":55981,"o":33.01,"t":"2026-04-27T04:00:00Z","v":5861345,"vw":33.256672},{"c":33.34,"h":33.63,"l":33.07,"n":53372,"o":33.335,"t":"2026-04-28T04:00:00Z","v":6401002,"vw":33.319495},{"c":33.33,"h":33.38,"l":33.03,"n":52245,"o":33.24,"t":"2026-04-29T04:00:00Z","v":5392359,"vw":33.243779},{"c":33.11,"h":33.44,"l":32.885,"n":68756,"o":33.31,"t":"2026-04-30T04:00:00Z","v":7494479,"vw":33.143405},{"c":33.27,"h":33.7,"l":33.125,"n":58569,"o":33.49,"t":"2026-05-01T04:00:00Z","v":7234308,"vw":33.276205},{"c":33.29,"h":33.7,"l":33.04,"n":79784,"o":33.28,"t":"2026-05-04T04:00:00Z","v":5325488,"vw":33.307488},{"c":33.15,"h":33.36,"l":32.87,"n":49827,"o":33.15,"t":"2026-05-05T04:00:00Z","v":4621184,"vw":33.119802},{"c":33.39,"h":33.625,"l":33.01,"n":59342,"o":33.01,"t":"2026-05-06T04:00:00Z","v":5865344,"vw":33.407428},{"c":33.88,"h":34.27,"l":33.29,"n":70697,"o":33.37,"t":"2026-05-07T04:00:00Z","v":8768216,"vw":33.814222},{"c":33.94,"h":34.12,"l":33.39,"n":54240,"o":33.7,"t":"2026-05-08T04:00:00Z","v":7146790,"vw":33.894247},{"c":33.27,"h":33.9,"l":33.125,"n":55721,"o":33.78,"t":"2026-05-11T04:00:00Z","v":5943433,"vw":33.289076},{"c":33.44,"h":33.745,"l":33.135,"n":62403,"o":33.63,"t":"2026-05-12T04:00:00Z","v":5805390,"vw":33.442051},{"c":32.94,"h":33.28,"l":32.5602,"n":61808,"o":33.2,"t":"2026-05-13T04:00:00Z","v":5864095,"vw":32.867699},{"c":32.65,"h":33.25,"l":32.61,"n":77922,"o":32.9,"t":"2026-05-14T04:00:00Z","v":8853612,"vw":32.862004},{"c":32.3,"h":33.2,"l":32.29,"n":72026,"o":32.83,"t":"2026-05-15T04:00:00Z","v":8055438,"vw":32.579345},{"c":33.44,"h":33.665,"l":32.35,"n":86096,"o":32.35,"t":"2026-05-18T04:00:00Z","v":11513613,"vw":33.389665},{"c":33.12,"h":34.035,"l":33.04,"n":76836,"o":33.56,"t":"2026-05-19T04:00:00Z","v":8732490,"vw":33.380403},{"c":33.04,"h":33.245,"l":32.365,"n":102627,"o":33.015,"t":"2026-05-20T04:00:00Z","v":14844440,"vw":33.033986},{"c":34.4,"h":34.53,"l":32.62,"n":124607,"o":33.005,"t":"2026-05-21T04:00:00Z","v":16708970,"vw":33.757611},{"c":33.79,"h":35.66,"l":33.65,"n":122469,"o":34.18,"t":"2026-05-22T04:00:00Z","v":15033700,"vw":34.192972},{"c":33.24,"h":34.04,"l":32.98,"n":90102,"o":33.86,"t":"2026-05-26T04:00:00Z","v":12817619,"vw":33.314675},{"c":32.85,"h":34.05,"l":32.83,"n":90667,"o":33.375,"t":"2026-05-27T04:00:00Z","v":9918275,"vw":33.180092},{"c":33.28,"h":33.28,"l":32.47,"n":86937,"o":32.85,"t":"2026-05-28T04:00:00Z","v":10347778,"vw":33.08358},{"c":32.77,"h":33.545,"l":32.73,"n":77242,"o":33.12,"t":"2026-05-29T04:00:00Z","v":16922461,"vw":32.923121},{"c":32.32,"h":32.95,"l":31.95,"n":86536,"o":32.71,"t":"2026-06-01T04:00:00Z","v":9289444,"vw":32.342206},{"c":30.86,"h":31.995,"l":30.435,"n":101537,"o":31.99,"t":"2026-06-02T04:00:00Z","v":10904840,"vw":30.838822},{"c":30.35,"h":30.775,"l":29.965,"n":87867,"o":30.62,"t":"2026-06-03T04:00:00Z","v":9670659,"vw":30.351393},{"c":30.77,"h":31.76,"l":30.64,"n":95768,"o":30.89,"t":"2026-06-04T04:00:00Z","v":10082740,"vw":30.932348},{"c":30.96,"h":31.35,"l":30.635,"n":96925,"o":31.06,"t":"2026-06-05T04:00:00Z","v":12370587,"vw":30.903577},{"c":30.86,"h":31.36,"l":30.47,"n":85566,"o":30.81,"t":"2026-06-08T04:00:00Z","v":8163339,"vw":30.992686},{"c":31.31,"h":31.615,"l":30.65,"n":93846,"o":30.89,"t":"2026-06-09T04:00:00Z","v":10050082,"vw":31.324667},{"c":31.36,"h":31.555,"l":30.75,"n":80805,"o":31.395,"t":"2026-06-10T04:00:00Z","v":11265470,"vw":31.342919},{"c":31.06,"h":31.435,"l":30.87,"n":93312,"o":31.395,"t":"2026-06-11T04:00:00Z","v":9456564,"vw":31.117343},{"c":30.75,"h":31.15,"l":30.45,"n":75873,"o":31.055,"t":"2026-06-12T04:00:00Z","v":8870306,"vw":30.728092},{"c":30.3,"h":31.03,"l":30.085,"n":93639,"o":31.03,"t":"2026-06-15T04:00:00Z","v":13345532,"vw":30.349062},{"c":30.74,"h":30.895,"l":30.375,"n":82170,"o":30.375,"t":"2026-06-16T04:00:00Z","v":10937809,"vw":30.68355},{"c":29.52,"h":30.79,"l":29.5,"n":82090,"o":30.442,"t":"2026-06-17T04:00:00Z","v":12944834,"vw":29.85362},{"c":30.23,"h":30.29,"l":29.46,"n":95257,"o":29.55,"t":"2026-06-18T04:00:00Z","v":30771573,"vw":30.098452},{"c":29.48,"h":29.92,"l":29.41,"n":81862,"o":29.808,"t":"2026-06-22T04:00:00Z","v":12441665,"vw":29.548734},{"c":29.6,"h":30.06,"l":29.52,"n":77478,"o":29.83,"t":"2026-06-23T04:00:00Z","v":9925003,"vw":29.638589},{"c":30.4,"h":30.6099,"l":29.69,"n":78084,"o":29.82,"t":"2026-06-24T04:00:00Z","v":9554267,"vw":30.370655},{"c":30.05,"h":30.93,"l":29.8,"n":67043,"o":29.8,"t":"2026-06-25T04:00:00Z","v":7396076,"vw":30.243059},{"c":30.55,"h":30.84,"l":30.24,"n":73535,"o":30.3,"t":"2026-06-26T04:00:00Z","v":30449789,"vw":30.515707},{"c":28.1,"h":30.53,"l":28.075,"n":146106,"o":30.32,"t":"2026-06-29T04:00:00Z","v":18101986,"vw":28.67945},{"c":28.19,"h":28.52,"l":27.845,"n":113851,"o":28.19,"t":"2026-06-30T04:00:00Z","v":21149918,"vw":28.160021},{"c":28.79,"h":29.21,"l":28.46,"n":114377,"o":28.725,"t":"2026-07-01T04:00:00Z","v":15185396,"vw":28.900736},{"c":30.01,"h":30.02,"l":28.55,"n":138583,"o":29.03,"t":"2026-07-02T04:00:00Z","v":14725855,"vw":29.58455},{"c":29.24,"h":30.44,"l":28.835,"n":100996,"o":29.98,"t":"2026-07-06T04:00:00Z","v":13061199,"vw":29.358341},{"c":29.27,"h":29.92,"l":29.17,"n":87406,"o":29.72,"t":"2026-07-07T04:00:00Z","v":9650807,"vw":29.397735},{"c":28.59,"h":29.37,"l":28.53,"n":83182,"o":29.31,"t":"2026-07-08T04:00:00Z","v":14055304,"vw":28.697789},{"c":28.33,"h":28.62,"l":27.805,"n":82659,"o":28.5,"t":"2026-07-09T04:00:00Z","v":11010538,"vw":28.129991},{"c":27.515,"h":28.57,"l":27.485,"n":80273,"o":28.415,"t":"2026-07-10T04:00:00Z","v":9143322,"vw":27.737362},{"c":27.445,"h":27.91,"l":27.29,"n":84927,"o":27.635,"t":"2026-07-13T04:00:00Z","v":10820033,"vw":27.515019},{"c":27.52,"h":27.97,"l":27.31,"n":82215,"o":27.445,"t":"2026-07-14T04:00:00Z","v":9606716,"vw":27.561882},{"c":27.28,"h":28.1,"l":27.23,"n":86244,"o":27.64,"t":"2026-07-15T04:00:00Z","v":12456834,"vw":27.568718},{"c":28.29,"h":28.325,"l":27.32,"n":87448,"o":27.33,"t":"2026-07-16T04:00:00Z","v":14060667,"vw":28.091917},{"c":27.61,"h":28.755,"l":27.355,"n":98938,"o":28.65,"t":"2026-07-17T04:00:00Z","v":12760773,"vw":27.782974},{"c":27.49,"h":27.73,"l":27.185,"n":73071,"o":27.73,"t":"2026-07-20T04:00:00Z","v":9086877,"vw":27.481499},{"c":27.17,"h":27.215,"l":26.85,"n":79534,"o":26.95,"t":"2026-07-21T04:00:00Z","v":11099749,"vw":27.087802},{"c":27.17,"h":27.595,"l":26.98,"n":66552,"o":27.49,"t":"2026-07-22T04:00:00Z","v":7692751,"vw":27.211919},{"c":27.2,"h":27.23,"l":26.81,"n":71143,"o":27.095,"t":"2026-07-23T04:00:00Z","v":11712549,"vw":27.065276},{"c":27.94,"h":28.13,"l":27.14,"n":78341,"o":27.3,"t":"2026-07-24T04:00:00Z","v":10434149,"vw":27.909777},{"c":29.79,"h":29.935,"l":28.2135,"n":167059,"o":28.355,"t":"2026-07-27T04:00:00Z","v":25960232,"vw":29.619035},{"c":30.69,"h":31.2,"l":30.44,"n":122591,"o":30.44,"t":"2026-07-28T04:00:00Z","v":17172241,"vw":30.7661},{"c":30.82,"h":31.42,"l":30.2,"n":116874,"o":30.62,"t":"2026-07-29T04:00:00Z","v":14542519,"vw":30.992237},{"c":29.565,"h":30.255,"l":28.86,"n":103451,"o":30.255,"t":"2026-07-30T04:00:00Z","v":10210609,"vw":29.40586},{"c":29.12,"h":29.235,"l":28.78,"n":74538,"o":29.002,"t":"2026-07-31T04:00:00Z","v":8530167,"vw":29.090109},{"c":29.35,"h":30.07,"l":29.055,"n":85116,"o":29.6,"t":"2026-08-03T04:00:00Z","v":10741308,"vw":29.311757},{"c":29.4,"h":29.47,"l":28.83,"n":82354,"o":29.045,"t":"2026-08-04T04:00:00Z","v":9410795,"vw":29.257087},{"c":28.91,"h":29.71,"l":28.565,"n":81056,"o":29.71,"t":"2026-08-05T04:00:00Z","v":9990742,"vw":28.869889},{"c":29.01,"h":29.08,"l":28.5505,"n":70416,"o":28.87,"t":"2026-08-06T04:00:00Z","v":7006604,"vw":28.787832},{"c":29.66,"h":29.855,"l":28.7,"n":72018,"o":28.705,"t":"2026-08-07T04:00:00Z","v":7803304,"vw":29.572186},{"c":29.59,"h":29.669,"l":28.935,"n":78181,"o":29.355,"t":"2026-08-10T04:00:00Z","v":8886305,"vw":29.445655},{"c":29.4,"h":29.655,"l":29.19,"n":65301,"o":29.3,"t":"2026-08-11T04:00:00Z","v":8285106,"vw":29.463458},{"c":28.99,"h":29.2,"l":28.675,"n":69503,"o":29.075,"t":"2026-08-12T04:00:00Z","v":8444558,"vw":28.935399},{"c":29.39,"h":29.685,"l":28.85,"n":76024,"o":29.18,"t":"2026-08-13T04:00:00Z","v":8123280,"vw":29.281966},{"c":31.61,"h":31.735,"l":29.6,"n":155276,"o":29.7,"t":"2026-08-14T04:00:00Z","v":17320107,"vw":31.294175},{"c":31.7,"h":32.15,"l":31.28,"n":120376,"o":31.33,"t":"2026-08-17T04:00:00Z","v":19647244,"vw":31.796653},{"c":31.51,"h":33.55,"l":30.9,"n":146925,"o":32.015,"t":"2026-08-18T04:00:00Z","v":17660447,"vw":31.860516},{"c":33.85,"h":33.88,"l":31.55,"n":109658,"o":31.64,"t":"2026-08-19T04:00:00Z","v":13724687,"vw":33.57002},{"c":34.33,"h":34.625,"l":33.42,"n":103904,"o":33.49,"t":"2026-08-20T04:00:00Z","v":10774264,"vw":34.250192},{"c":33.8,"h":34.6,"l":33.775,"n":91481,"o":34.48,"t":"2026-08-21T04:00:00Z","v":11063716,"vw":34.054954},{"c":33.26,"h":34.08,"l":33.145,"n":79201,"o":34.04,"t":"2026-08-24T04:00:00Z","v":8495125,"vw":33.354131},{"c":33.33,"h":33.5,"l":32.2195,"n":66631,"o":32.8,"t":"2026-08-25T04:00:00Z","v":9976162,"vw":33.126104},{"c":32.67,"h":33.42,"l":32.65,"n":52872,"o":33,"t":"2026-08-26T04:00:00Z","v":5399004,"vw":32.855537},{"c":32.76,"h":32.96,"l":32.39,"n":51593,"o":32.43,"t":"2026-08-27T04:00:00Z","v":7715993,"vw":32.702453},{"c":32.99,"h":33.245,"l":32.84,"n":44811,"o":32.855,"t":"2026-08-28T04:00:00Z","v":6769167,"vw":33.023442},{"c":32.99,"h":33.475,"l":32.76,"n":63000,"o":32.96,"t":"2026-08-31T04:00:00Z","v":9723767,"vw":33.066872},{"c":32.465,"h":32.86,"l":32.265,"n":58527,"o":32.74,"t":"2026-09-01T04:00:00Z","v":5541489,"vw":32.457898},{"c":32.16,"h":32.485,"l":31.894,"n":58350,"o":32.375,"t":"2026-09-02T04:00:00Z","v":6501904,"vw":32.239249},{"c":33.58,"h":34.435,"l":32.935,"n":73518,"o":33.52,"t":"2026-09-03T04:00:00Z","v":8383813,"vw":33.533301},{"c":33.72,"h":33.91,"l":33.01,"n":67032,"o":33.33,"t":"2026-09-04T04:00:00Z","v":6582645,"vw":33.641527},{"c":32.6,"h":33.5254,"l":32.4,"n":80306,"o":33.17,"t":"2026-09-08T04:00:00Z","v":7168253,"vw":32.669036},{"c":32.03,"h":32.5,"l":31.74,"n":75567,"o":32.36,"t":"2026-09-09T04:00:00Z","v":7683047,"vw":32.064614},{"c":30.75,"h":32.26,"l":30.54,"n":138002,"o":31.91,"t":"2026-09-10T04:00:00Z","v":15174282,"vw":31.260042},{"c":29.95,"h":32.045,"l":29.575,"n":181267,"o":32.01,"t":"2026-09-11T04:00:00Z","v":21796780,"vw":30.43125},{"c":31.73,"h":31.83,"l":30.25,"n":103346,"o":30.63,"t":"2026-09-14T04:00:00Z","v":11262250,"vw":31.323932},{"c":31.04,"h":31.83,"l":30.985,"n":66250,"o":31.55,"t":"2026-09-15T04:00:00Z","v":7434934,"vw":31.277932},{"c":30.82,"h":30.955,"l":30.465,"n":68447,"o":30.57,"t":"2026-09-16T04:00:00Z","v":7477286,"vw":30.783571},{"c":29.66,"h":30.8,"l":29.454,"n":81845,"o":30.8,"t":"2026-09-17T04:00:00Z","v":9304871,"vw":29.719787},{"c":29.28,"h":29.64,"l":29.17,"n":70528,"o":29.64,"t":"2026-09-18T04:00:00Z","v":25591537,"vw":29.321822},{"c":28.91,"h":29.3075,"l":28.705,"n":78898,"o":29.19,"t":"2026-09-21T04:00:00Z","v":11098052,"vw":29.008556},{"c":28.795,"h":29.37,"l":28.7,"n":65772,"o":29.3,"t":"2026-09-22T04:00:00Z","v":8775150,"vw":28.855637},{"c":28.865,"h":28.87,"l":28.315,"n":71543,"o":28.76,"t":"2026-09-23T04:00:00Z","v":11022641,"vw":28.681672},{"c":28.04,"h":28.88,"l":27.995,"n":72864,"o":28.78,"t":"2026-09-24T04:00:00Z","v":8371485,"vw":28.179547},{"c":27.59,"h":27.985,"l":27.54,"n":82611,"o":27.88,"t":"2026-09-25T04:00:00Z","v":10896167,"vw":27.696554},{"c":27.22,"h":27.55,"l":27.105,"n":75028,"o":27.45,"t":"2026-09-28T04:00:00Z","v":8040759,"vw":27.268407},{"c":27.14,"h":27.255,"l":26.74,"n":69803,"o":27.12,"t":"2026-09-29T04:00:00Z","v":8811390,"vw":27.057198},{"c":27.28,"h":27.485,"l":27.01,"n":65125,"o":27.225,"t":"2026-09-30T04:00:00Z","v":7850485,"vw":27.290346},{"c":27.29,"h":27.641,"l":26.82,"n":63316,"o":27.52,"t":"2026-10-01T04:00:00Z","v":7286309,"vw":27.210599},{"c":27.22,"h":27.47,"l":27.08,"n":63264,"o":27.29,"t":"2026-10-02T04:00:00Z","v":8446806,"vw":27.277923},{"c":27.65,"h":27.705,"l":26.845,"n":64124,"o":27.21,"t":"2026-10-05T04:00:00Z","v":11328991,"vw":27.530692},{"c":26.82,"h":27.66,"l":26.64,"n":80138,"o":27.51,"t":"2026-10-06T04:00:00Z","v":10825370,"vw":26.937721},{"c":26.62,"h":26.93,"l":26.392,"n":73781,"o":26.8,"t":"2026-10-07T04:00:00Z","v":8293401,"vw":26.61534},{"c":27.48,"h":27.57,"l":26.485,"n":80040,"o":26.56,"t":"2026-10-08T04:00:00Z","v":12052549,"vw":27.265758},{"c":27.32,"h":27.845,"l":27.215,"n":65141,"o":27.41,"t":"2026-10-09T04:00:00Z","v":7282598,"vw":27.392526},{"c":26.48,"h":27.34,"l":26.455,"n":63848,"o":27.3,"t":"2026-10-12T04:00:00Z","v":6957570,"vw":26.649771},{"c":26.37,"h":26.87,"l":26.165,"n":61868,"o":26.66,"t":"2026-10-13T04:00:00Z","v":7073030,"vw":26.378907},{"c":26.27,"h":26.35,"l":25.72,"n":74459,"o":26.23,"t":"2026-10-14T04:00:00Z","v":9165058,"vw":26.060646},{"c":27.75,"h":27.775,"l":26.83,"n":107012,"o":26.85,"t":"2026-10-15T04:00:00Z","v":14475108,"vw":27.593632},{"c":27.87,"h":28.29,"l":27.56,"n":116618,"o":27.96,"t":"2026-10-16T04:00:00Z","v":24461856,"vw":27.859099},{"c":27.51,"h":27.8,"l":27.165,"n":87686,"o":27.7,"t":"2026-10-19T04:00:00Z","v":15039769,"vw":27.472826},{"c":27.83,"h":27.88,"l":26.655,"n":119837,"o":27.56,"t":"2026-10-20T04:00:00Z","v":19150138,"vw":27.464009},{"c":27.585,"h":28.34,"l":27.425,"n":104833,"o":27.9,"t":"2026-10-21T04:00:00Z","v":14259028,"vw":27.901787},{"c":29.09,"h":29.275,"l":27.56,"n":105577,"o":27.735,"t":"2026-10-22T04:00:00Z","v":14727188,"vw":28.933701}],"volatilityBars":[{"c":28.84,"h":28.84,"l":28.84,"n":71,"o":28.84,"t":"2026-09-22T08:00:00Z","v":649,"vw":28.84},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-09-22T10:15:00Z","v":100,"vw":29.1},{"c":28.99,"h":28.99,"l":28.99,"n":1,"o":28.99,"t":"2026-09-22T10:30:00Z","v":100,"vw":28.99},{"c":29.01,"h":29.01,"l":29.01,"n":4,"o":29.01,"t":"2026-09-22T11:00:00Z","v":202,"vw":29.01},{"c":29.01,"h":29.01,"l":29.01,"n":1,"o":29.01,"t":"2026-09-22T11:30:00Z","v":342,"vw":29.01},{"c":29.12,"h":29.12,"l":29.1,"n":11,"o":29.1,"t":"2026-09-22T12:00:00Z","v":944,"vw":29.109302},{"c":29.14,"h":29.25,"l":29.14,"n":3,"o":29.25,"t":"2026-09-22T12:45:00Z","v":205,"vw":29.195},{"c":29.2,"h":29.34,"l":29.19,"n":38,"o":29.19,"t":"2026-09-22T13:15:00Z","v":2956,"vw":29.23948},{"c":28.91,"h":29.37,"l":28.905,"n":1931,"o":29.3,"t":"2026-09-22T13:30:00Z","v":256958,"vw":29.106194},{"c":28.89,"h":29.04,"l":28.855,"n":3156,"o":28.9,"t":"2026-09-22T13:45:00Z","v":271413,"vw":28.948558},{"c":28.885,"h":28.97,"l":28.835,"n":2778,"o":28.88,"t":"2026-09-22T14:00:00Z","v":178902,"vw":28.896556},{"c":28.72,"h":28.89,"l":28.71,"n":2171,"o":28.89,"t":"2026-09-22T14:15:00Z","v":127454,"vw":28.796789},{"c":28.76,"h":28.815,"l":28.705,"n":2678,"o":28.715,"t":"2026-09-22T14:30:00Z","v":175122,"vw":28.758785},{"c":28.8,"h":28.82,"l":28.7,"n":2932,"o":28.76,"t":"2026-09-22T14:45:00Z","v":174951,"vw":28.755524},{"c":28.86,"h":28.865,"l":28.785,"n":2328,"o":28.805,"t":"2026-09-22T15:00:00Z","v":142261,"vw":28.826993},{"c":28.925,"h":28.94,"l":28.865,"n":2305,"o":28.865,"t":"2026-09-22T15:15:00Z","v":135210,"vw":28.898098},{"c":28.84,"h":28.925,"l":28.8,"n":1838,"o":28.925,"t":"2026-09-22T15:30:00Z","v":108891,"vw":28.85733},{"c":28.835,"h":28.87,"l":28.8109,"n":2093,"o":28.835,"t":"2026-09-22T15:45:00Z","v":153738,"vw":28.835022},{"c":29.01,"h":29.015,"l":28.835,"n":2314,"o":28.84,"t":"2026-09-22T16:00:00Z","v":194024,"vw":28.952598},{"c":29.015,"h":29.02,"l":28.9745,"n":1557,"o":29.005,"t":"2026-09-22T16:15:00Z","v":120595,"vw":28.987299},{"c":28.995,"h":29.05,"l":28.995,"n":1738,"o":29.015,"t":"2026-09-22T16:30:00Z","v":112836,"vw":29.023829},{"c":29.075,"h":29.09,"l":28.991,"n":1900,"o":28.995,"t":"2026-09-22T16:45:00Z","v":124690,"vw":29.051906},{"c":28.975,"h":29.0799,"l":28.9738,"n":1869,"o":29.075,"t":"2026-09-22T17:00:00Z","v":128019,"vw":29.016373},{"c":29.005,"h":29.03,"l":28.96,"n":2396,"o":28.975,"t":"2026-09-22T17:15:00Z","v":202024,"vw":28.998999},{"c":28.945,"h":29.01,"l":28.93,"n":1727,"o":29.005,"t":"2026-09-22T17:30:00Z","v":99717,"vw":28.95577},{"c":28.97,"h":29,"l":28.88,"n":2657,"o":28.945,"t":"2026-09-22T17:45:00Z","v":188566,"vw":28.931679},{"c":28.925,"h":29.05,"l":28.925,"n":1896,"o":28.975,"t":"2026-09-22T18:00:00Z","v":134828,"vw":28.98298},{"c":28.885,"h":28.945,"l":28.865,"n":1698,"o":28.93,"t":"2026-09-22T18:15:00Z","v":97790,"vw":28.900546},{"c":28.795,"h":28.885,"l":28.79,"n":2047,"o":28.885,"t":"2026-09-22T18:30:00Z","v":143887,"vw":28.833806},{"c":28.82,"h":28.85,"l":28.76,"n":2151,"o":28.795,"t":"2026-09-22T18:45:00Z","v":174975,"vw":28.810258},{"c":28.935,"h":28.935,"l":28.81,"n":2610,"o":28.82,"t":"2026-09-22T19:00:00Z","v":283269,"vw":28.869566},{"c":28.995,"h":28.995,"l":28.89,"n":2444,"o":28.935,"t":"2026-09-22T19:15:00Z","v":217991,"vw":28.929068},{"c":29,"h":29.02,"l":28.98,"n":3027,"o":28.995,"t":"2026-09-22T19:30:00Z","v":263711,"vw":28.999077},{"c":28.8,"h":29.005,"l":28.75,"n":8861,"o":29,"t":"2026-09-22T19:45:00Z","v":1034405,"vw":28.822353},{"c":28.79,"h":28.8,"l":28.79,"n":114,"o":28.795,"t":"2026-09-22T20:00:00Z","v":3381650,"vw":28.795},{"c":28.95,"h":28.95,"l":28.95,"n":1,"o":28.95,"t":"2026-09-22T21:15:00Z","v":120,"vw":28.95},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-09-22T22:00:00Z","v":100,"vw":28.9},{"c":28.95,"h":28.95,"l":28.95,"n":1,"o":28.95,"t":"2026-09-22T22:30:00Z","v":175,"vw":28.95},{"c":28.84,"h":28.98,"l":28.84,"n":2,"o":28.98,"t":"2026-09-22T22:45:00Z","v":300,"vw":28.933333},{"c":28.83,"h":28.95,"l":28.83,"n":2,"o":28.95,"t":"2026-09-22T23:00:00Z","v":300,"vw":28.91},{"c":28.86,"h":28.86,"l":28.86,"n":1,"o":28.86,"t":"2026-09-22T23:15:00Z","v":100,"vw":28.86},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-09-22T23:30:00Z","v":100,"vw":28.9},{"c":28.82,"h":28.83,"l":28.82,"n":6,"o":28.83,"t":"2026-09-22T23:45:00Z","v":461,"vw":28.825465},{"c":28.82,"h":28.84,"l":28.82,"n":3,"o":28.84,"t":"2026-09-23T11:00:00Z","v":270,"vw":28.827435},{"c":28.885,"h":28.9114,"l":28.87,"n":3,"o":28.87,"t":"2026-09-23T11:15:00Z","v":500,"vw":28.89256},{"c":28.92,"h":28.92,"l":28.92,"n":2,"o":28.92,"t":"2026-09-23T11:45:00Z","v":325,"vw":28.92},{"c":28.92,"h":28.94,"l":28.92,"n":5,"o":28.92,"t":"2026-09-23T12:15:00Z","v":646,"vw":28.932496},{"c":28.92,"h":28.92,"l":28.91,"n":3,"o":28.91,"t":"2026-09-23T12:45:00Z","v":636,"vw":28.911965},{"c":29.14,"h":29.14,"l":28.95,"n":2,"o":28.95,"t":"2026-09-23T13:00:00Z","v":270,"vw":29.055556},{"c":28.8,"h":28.96,"l":28.69,"n":87,"o":28.96,"t":"2026-09-23T13:15:00Z","v":4359,"vw":28.805623},{"c":28.535,"h":28.86,"l":28.525,"n":2385,"o":28.76,"t":"2026-09-23T13:30:00Z","v":333279,"vw":28.680375},{"c":28.345,"h":28.58,"l":28.325,"n":3140,"o":28.53,"t":"2026-09-23T13:45:00Z","v":286035,"vw":28.460923},{"c":28.4955,"h":28.515,"l":28.315,"n":2309,"o":28.34,"t":"2026-09-23T14:00:00Z","v":176674,"vw":28.418545},{"c":28.475,"h":28.62,"l":28.415,"n":2762,"o":28.495,"t":"2026-09-23T14:15:00Z","v":219631,"vw":28.523402},{"c":28.455,"h":28.575,"l":28.41,"n":3505,"o":28.475,"t":"2026-09-23T14:30:00Z","v":335258,"vw":28.474589},{"c":28.485,"h":28.54,"l":28.41,"n":2809,"o":28.45,"t":"2026-09-23T14:45:00Z","v":249070,"vw":28.484438},{"c":28.515,"h":28.545,"l":28.44,"n":1823,"o":28.48,"t":"2026-09-23T15:00:00Z","v":103571,"vw":28.502136},{"c":28.46,"h":28.565,"l":28.46,"n":2208,"o":28.51,"t":"2026-09-23T15:15:00Z","v":138623,"vw":28.506256},{"c":28.49,"h":28.57,"l":28.445,"n":1842,"o":28.46,"t":"2026-09-23T15:30:00Z","v":101832,"vw":28.514298},{"c":28.55,"h":28.55,"l":28.475,"n":1476,"o":28.485,"t":"2026-09-23T15:45:00Z","v":85659,"vw":28.51428},{"c":28.67,"h":28.675,"l":28.535,"n":1954,"o":28.55,"t":"2026-09-23T16:00:00Z","v":143369,"vw":28.608834},{"c":28.7229,"h":28.73,"l":28.64,"n":2104,"o":28.67,"t":"2026-09-23T16:15:00Z","v":309686,"vw":28.691154},{"c":28.655,"h":28.73,"l":28.63,"n":2142,"o":28.73,"t":"2026-09-23T16:30:00Z","v":218517,"vw":28.655855},{"c":28.675,"h":28.675,"l":28.58,"n":2442,"o":28.66,"t":"2026-09-23T16:45:00Z","v":286925,"vw":28.630665},{"c":28.55,"h":28.68,"l":28.545,"n":2010,"o":28.675,"t":"2026-09-23T17:00:00Z","v":210047,"vw":28.585261},{"c":28.525,"h":28.555,"l":28.5,"n":1669,"o":28.54,"t":"2026-09-23T17:15:00Z","v":109220,"vw":28.527579},{"c":28.475,"h":28.52,"l":28.425,"n":2010,"o":28.52,"t":"2026-09-23T17:30:00Z","v":162082,"vw":28.467875},{"c":28.515,"h":28.52,"l":28.4701,"n":1380,"o":28.475,"t":"2026-09-23T17:45:00Z","v":120474,"vw":28.485864},{"c":28.5699,"h":28.59,"l":28.495,"n":1855,"o":28.52,"t":"2026-09-23T18:00:00Z","v":128118,"vw":28.537499},{"c":28.455,"h":28.565,"l":28.45,"n":1779,"o":28.565,"t":"2026-09-23T18:15:00Z","v":164986,"vw":28.506113},{"c":28.43,"h":28.46,"l":28.4,"n":1653,"o":28.455,"t":"2026-09-23T18:30:00Z","v":131844,"vw":28.425855},{"c":28.415,"h":28.435,"l":28.4,"n":1755,"o":28.425,"t":"2026-09-23T18:45:00Z","v":151829,"vw":28.416935},{"c":28.455,"h":28.48,"l":28.385,"n":2177,"o":28.42,"t":"2026-09-23T19:00:00Z","v":198747,"vw":28.421727},{"c":28.525,"h":28.53,"l":28.435,"n":2843,"o":28.45,"t":"2026-09-23T19:15:00Z","v":361066,"vw":28.471874},{"c":28.745,"h":28.805,"l":28.515,"n":4509,"o":28.525,"t":"2026-09-23T19:30:00Z","v":676887,"vw":28.631525},{"c":28.865,"h":28.87,"l":28.685,"n":14583,"o":28.745,"t":"2026-09-23T19:45:00Z","v":1994230,"vw":28.784266},{"c":28.81,"h":28.865,"l":28.79,"n":111,"o":28.865,"t":"2026-09-23T20:00:00Z","v":3591682,"vw":28.864993},{"c":28.83,"h":28.865,"l":28.83,"n":3,"o":28.865,"t":"2026-09-23T20:15:00Z","v":19106,"vw":28.864809},{"c":28.83,"h":28.83,"l":28.83,"n":5,"o":28.83,"t":"2026-09-23T20:30:00Z","v":2883,"vw":28.83},{"c":28.92,"h":28.92,"l":28.92,"n":2,"o":28.92,"t":"2026-09-23T21:30:00Z","v":350,"vw":28.92},{"c":28.98,"h":28.98,"l":28.98,"n":19,"o":28.98,"t":"2026-09-23T22:15:00Z","v":217,"vw":28.98},{"c":28.9791,"h":28.9791,"l":28.9791,"n":1,"o":28.9791,"t":"2026-09-23T23:00:00Z","v":1000,"vw":28.9791},{"c":28.8,"h":28.8,"l":28.8,"n":2,"o":28.8,"t":"2026-09-24T08:45:00Z","v":445,"vw":28.8},{"c":28.87,"h":28.87,"l":28.87,"n":29,"o":28.87,"t":"2026-09-24T09:15:00Z","v":1806,"vw":28.87},{"c":28.9,"h":28.9,"l":28.87,"n":4,"o":28.87,"t":"2026-09-24T10:30:00Z","v":426,"vw":28.878108},{"c":28.95,"h":28.95,"l":28.9,"n":28,"o":28.9,"t":"2026-09-24T12:15:00Z","v":2630,"vw":28.923793},{"c":28.995,"h":28.995,"l":28.995,"n":18,"o":28.995,"t":"2026-09-24T12:30:00Z","v":1093,"vw":28.995},{"c":29.14,"h":29.14,"l":28.99,"n":48,"o":28.99,"t":"2026-09-24T12:45:00Z","v":5318,"vw":29.045474},{"c":29.08,"h":29.14,"l":29.0768,"n":27,"o":29.12,"t":"2026-09-24T13:00:00Z","v":4340,"vw":29.106702},{"c":29.07,"h":29.07,"l":28.8,"n":20,"o":28.8,"t":"2026-09-24T13:15:00Z","v":607,"vw":28.98},{"c":28.485,"h":28.88,"l":28.485,"n":3209,"o":28.78,"t":"2026-09-24T13:30:00Z","v":439585,"vw":28.703921},{"c":28.395,"h":28.53,"l":28.39,"n":3112,"o":28.485,"t":"2026-09-24T13:45:00Z","v":370194,"vw":28.45905},{"c":28.315,"h":28.425,"l":28.26,"n":3182,"o":28.395,"t":"2026-09-24T14:00:00Z","v":285825,"vw":28.331016},{"c":28.31,"h":28.3553,"l":28.205,"n":3440,"o":28.3,"t":"2026-09-24T14:15:00Z","v":301819,"vw":28.283313},{"c":28.32,"h":28.405,"l":28.27,"n":3394,"o":28.2953,"t":"2026-09-24T14:30:00Z","v":304310,"vw":28.320494},{"c":28.215,"h":28.325,"l":28.19,"n":2345,"o":28.315,"t":"2026-09-24T14:45:00Z","v":144074,"vw":28.261826},{"c":28.21,"h":28.285,"l":28.2,"n":1579,"o":28.205,"t":"2026-09-24T15:00:00Z","v":83536,"vw":28.234098},{"c":28.185,"h":28.245,"l":28.18,"n":1712,"o":28.21,"t":"2026-09-24T15:15:00Z","v":105136,"vw":28.205647},{"c":28.18,"h":28.25,"l":28.17,"n":1774,"o":28.185,"t":"2026-09-24T15:30:00Z","v":109652,"vw":28.20032},{"c":28.14,"h":28.18,"l":28.06,"n":2153,"o":28.175,"t":"2026-09-24T15:45:00Z","v":161928,"vw":28.104533},{"c":28.11,"h":28.135,"l":28.045,"n":1877,"o":28.135,"t":"2026-09-24T16:00:00Z","v":129777,"vw":28.084945},{"c":28.215,"h":28.33,"l":28.115,"n":3540,"o":28.12,"t":"2026-09-24T16:15:00Z","v":290975,"vw":28.210364},{"c":28.175,"h":28.24,"l":28.16,"n":1451,"o":28.215,"t":"2026-09-24T16:30:00Z","v":91613,"vw":28.208818},{"c":28.115,"h":28.2,"l":28.115,"n":1565,"o":28.17,"t":"2026-09-24T16:45:00Z","v":78828,"vw":28.167916},{"c":28.1399,"h":28.145,"l":28.095,"n":1607,"o":28.11,"t":"2026-09-24T17:00:00Z","v":114242,"vw":28.117539},{"c":28.151,"h":28.21,"l":28.07,"n":2120,"o":28.13,"t":"2026-09-24T17:15:00Z","v":191841,"vw":28.138772},{"c":28.15,"h":28.17,"l":28.105,"n":1571,"o":28.15,"t":"2026-09-24T17:30:00Z","v":82950,"vw":28.13877},{"c":28.095,"h":28.15,"l":28.085,"n":2230,"o":28.145,"t":"2026-09-24T17:45:00Z","v":268815,"vw":28.114473},{"c":28.135,"h":28.175,"l":28.06,"n":2854,"o":28.095,"t":"2026-09-24T18:00:00Z","v":509968,"vw":28.094305},{"c":28.255,"h":28.265,"l":28.1343,"n":2060,"o":28.14,"t":"2026-09-24T18:15:00Z","v":221209,"vw":28.190839},{"c":28.185,"h":28.255,"l":28.13,"n":1709,"o":28.255,"t":"2026-09-24T18:30:00Z","v":109061,"vw":28.182585},{"c":28.18,"h":28.21,"l":28.1424,"n":1959,"o":28.19,"t":"2026-09-24T18:45:00Z","v":135356,"vw":28.172847},{"c":28.175,"h":28.19,"l":28.1,"n":2204,"o":28.1845,"t":"2026-09-24T19:00:00Z","v":150595,"vw":28.142804},{"c":28.205,"h":28.215,"l":28.16,"n":3325,"o":28.175,"t":"2026-09-24T19:15:00Z","v":282395,"vw":28.185206},{"c":28.145,"h":28.205,"l":28.135,"n":3746,"o":28.205,"t":"2026-09-24T19:30:00Z","v":272993,"vw":28.163075},{"c":28.03,"h":28.155,"l":27.995,"n":12666,"o":28.14,"t":"2026-09-24T19:45:00Z","v":1202718,"vw":28.059745},{"c":28.09,"h":28.09,"l":28.04,"n":77,"o":28.04,"t":"2026-09-24T20:00:00Z","v":1864617,"vw":28.040006},{"c":28.05,"h":28.085,"l":28.05,"n":6,"o":28.085,"t":"2026-09-24T20:15:00Z","v":727,"vw":28.062853},{"c":28.04,"h":28.06,"l":28.04,"n":10,"o":28.06,"t":"2026-09-24T21:00:00Z","v":900,"vw":28.050526},{"c":28.0214,"h":28.0214,"l":28.0214,"n":1,"o":28.0214,"t":"2026-09-24T21:30:00Z","v":288,"vw":28.0214},{"c":28.086,"h":28.086,"l":28.086,"n":1,"o":28.086,"t":"2026-09-24T21:45:00Z","v":100,"vw":28.086},{"c":28.055,"h":28.055,"l":28.055,"n":3,"o":28.055,"t":"2026-09-24T22:00:00Z","v":200,"vw":28.055},{"c":28.034,"h":28.034,"l":28.034,"n":1,"o":28.034,"t":"2026-09-24T22:15:00Z","v":200,"vw":28.034},{"c":28.0308,"h":28.06,"l":28.0308,"n":2,"o":28.06,"t":"2026-09-24T23:00:00Z","v":295,"vw":28.050102},{"c":28.04,"h":28.05,"l":28.04,"n":4,"o":28.05,"t":"2026-09-24T23:15:00Z","v":1124,"vw":28.047883},{"c":28.05,"h":28.05,"l":28.05,"n":3,"o":28.05,"t":"2026-09-24T23:30:00Z","v":508,"vw":28.05},{"c":28.07,"h":28.07,"l":28.05,"n":6,"o":28.05,"t":"2026-09-24T23:45:00Z","v":782,"vw":28.0575},{"c":28.02,"h":28.02,"l":28.02,"n":1,"o":28.02,"t":"2026-09-25T09:15:00Z","v":100,"vw":28.02},{"c":28.014,"h":28.0898,"l":28.014,"n":2,"o":28.0898,"t":"2026-09-25T11:00:00Z","v":300,"vw":28.0519},{"c":28.09,"h":28.09,"l":28.09,"n":1,"o":28.09,"t":"2026-09-25T11:15:00Z","v":100,"vw":28.09},{"c":28.05,"h":28.06,"l":28.04,"n":15,"o":28.06,"t":"2026-09-25T11:45:00Z","v":2025,"vw":28.054712},{"c":28.06,"h":28.06,"l":28.05,"n":3,"o":28.05,"t":"2026-09-25T12:00:00Z","v":1100,"vw":28.050909},{"c":28.01,"h":28.02,"l":28,"n":23,"o":28,"t":"2026-09-25T12:30:00Z","v":989,"vw":28.008666},{"c":28.02,"h":28.02,"l":28.02,"n":1,"o":28.02,"t":"2026-09-25T12:45:00Z","v":100,"vw":28.02},{"c":28.02,"h":28.02,"l":28.02,"n":4,"o":28.02,"t":"2026-09-25T13:00:00Z","v":350,"vw":28.02},{"c":27.88,"h":28.02,"l":27.82,"n":81,"o":28.02,"t":"2026-09-25T13:15:00Z","v":8879,"vw":27.897346},{"c":27.7,"h":27.91,"l":27.65,"n":3542,"o":27.88,"t":"2026-09-25T13:30:00Z","v":436835,"vw":27.759705},{"c":27.715,"h":27.79,"l":27.655,"n":2842,"o":27.7,"t":"2026-09-25T13:45:00Z","v":281089,"vw":27.73511},{"c":27.685,"h":27.72,"l":27.575,"n":4369,"o":27.7189,"t":"2026-09-25T14:00:00Z","v":404290,"vw":27.64674},{"c":27.8153,"h":27.82,"l":27.68,"n":7585,"o":27.685,"t":"2026-09-25T14:15:00Z","v":1488020,"vw":27.743598},{"c":27.775,"h":27.825,"l":27.75,"n":3334,"o":27.815,"t":"2026-09-25T14:30:00Z","v":255953,"vw":27.778479},{"c":27.815,"h":27.815,"l":27.74,"n":2605,"o":27.775,"t":"2026-09-25T14:45:00Z","v":173829,"vw":27.774522},{"c":27.76,"h":27.85,"l":27.755,"n":2615,"o":27.815,"t":"2026-09-25T15:00:00Z","v":189530,"vw":27.801107},{"c":27.735,"h":27.815,"l":27.73,"n":2506,"o":27.76,"t":"2026-09-25T15:15:00Z","v":246799,"vw":27.766342},{"c":27.74,"h":27.815,"l":27.735,"n":3040,"o":27.74,"t":"2026-09-25T15:30:00Z","v":302457,"vw":27.766427},{"c":27.77,"h":27.77,"l":27.705,"n":2739,"o":27.745,"t":"2026-09-25T15:45:00Z","v":272199,"vw":27.731221},{"c":27.81,"h":27.865,"l":27.77,"n":2645,"o":27.77,"t":"2026-09-25T16:00:00Z","v":323087,"vw":27.831619},{"c":27.89,"h":27.89,"l":27.805,"n":2424,"o":27.805,"t":"2026-09-25T16:15:00Z","v":239372,"vw":27.830369},{"c":27.95,"h":27.985,"l":27.84,"n":3125,"o":27.885,"t":"2026-09-25T16:30:00Z","v":272194,"vw":27.916575},{"c":27.8454,"h":27.965,"l":27.835,"n":2689,"o":27.95,"t":"2026-09-25T16:45:00Z","v":193917,"vw":27.897868},{"c":27.845,"h":27.88,"l":27.82,"n":1834,"o":27.84,"t":"2026-09-25T17:00:00Z","v":137365,"vw":27.848023},{"c":27.855,"h":27.875,"l":27.81,"n":1843,"o":27.845,"t":"2026-09-25T17:15:00Z","v":123220,"vw":27.837487},{"c":27.74,"h":27.855,"l":27.73,"n":2418,"o":27.855,"t":"2026-09-25T17:30:00Z","v":227531,"vw":27.774854},{"c":27.695,"h":27.74,"l":27.68,"n":2368,"o":27.74,"t":"2026-09-25T17:45:00Z","v":191669,"vw":27.698887},{"c":27.73,"h":27.78,"l":27.69,"n":2022,"o":27.69,"t":"2026-09-25T18:00:00Z","v":237210,"vw":27.728925},{"c":27.735,"h":27.735,"l":27.7,"n":1959,"o":27.72,"t":"2026-09-25T18:15:00Z","v":132383,"vw":27.714517},{"c":27.71,"h":27.76,"l":27.69,"n":2303,"o":27.7306,"t":"2026-09-25T18:30:00Z","v":198201,"vw":27.722947},{"c":27.695,"h":27.72,"l":27.68,"n":1996,"o":27.71,"t":"2026-09-25T18:45:00Z","v":141064,"vw":27.704298},{"c":27.635,"h":27.7,"l":27.625,"n":2614,"o":27.695,"t":"2026-09-25T19:00:00Z","v":246450,"vw":27.67085},{"c":27.595,"h":27.64,"l":27.575,"n":3099,"o":27.635,"t":"2026-09-25T19:15:00Z","v":393273,"vw":27.613464},{"c":27.565,"h":27.615,"l":27.565,"n":3842,"o":27.59,"t":"2026-09-25T19:30:00Z","v":358975,"vw":27.590477},{"c":27.59,"h":27.625,"l":27.54,"n":9651,"o":27.57,"t":"2026-09-25T19:45:00Z","v":1215238,"vw":27.587359},{"c":27.7258,"h":27.7258,"l":27.59,"n":116,"o":27.59,"t":"2026-09-25T20:00:00Z","v":2149315,"vw":27.590187},{"c":27.73,"h":27.74,"l":27.7,"n":10,"o":27.7,"t":"2026-09-25T20:15:00Z","v":1800,"vw":27.727684},{"c":27.65,"h":27.7,"l":27.65,"n":4,"o":27.7,"t":"2026-09-25T20:45:00Z","v":651,"vw":27.669231},{"c":27.78,"h":27.78,"l":27.78,"n":1,"o":27.78,"t":"2026-09-25T21:00:00Z","v":200,"vw":27.78},{"c":27.68,"h":27.6878,"l":27.68,"n":7,"o":27.68,"t":"2026-09-25T21:45:00Z","v":681,"vw":27.683036},{"c":27.7897,"h":27.7897,"l":27.7897,"n":1,"o":27.7897,"t":"2026-09-25T22:00:00Z","v":1000,"vw":27.7897},{"c":27.69,"h":27.69,"l":27.69,"n":1,"o":27.69,"t":"2026-09-25T22:45:00Z","v":550,"vw":27.69},{"c":27.61,"h":27.67,"l":27.61,"n":14,"o":27.67,"t":"2026-09-28T08:00:00Z","v":506,"vw":27.638673},{"c":27.67,"h":27.67,"l":27.67,"n":1,"o":27.67,"t":"2026-09-28T09:00:00Z","v":500,"vw":27.67},{"c":27.81,"h":27.81,"l":27.81,"n":2,"o":27.81,"t":"2026-09-28T09:30:00Z","v":101,"vw":27.81},{"c":27.65,"h":27.65,"l":27.65,"n":46,"o":27.65,"t":"2026-09-28T12:00:00Z","v":809,"vw":27.65},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-09-28T12:15:00Z","v":290,"vw":27.7},{"c":27.59,"h":27.6,"l":27.59,"n":13,"o":27.6,"t":"2026-09-28T12:45:00Z","v":1308,"vw":27.594595},{"c":27.48,"h":27.57,"l":27.48,"n":77,"o":27.5626,"t":"2026-09-28T13:15:00Z","v":6755,"vw":27.506524},{"c":27.235,"h":27.55,"l":27.2,"n":3348,"o":27.47,"t":"2026-09-28T13:30:00Z","v":324837,"vw":27.358193},{"c":27.21,"h":27.3,"l":27.2,"n":2843,"o":27.24,"t":"2026-09-28T13:45:00Z","v":183215,"vw":27.25647},{"c":27.365,"h":27.365,"l":27.105,"n":3443,"o":27.2,"t":"2026-09-28T14:00:00Z","v":294926,"vw":27.221937},{"c":27.505,"h":27.525,"l":27.345,"n":4430,"o":27.37,"t":"2026-09-28T14:15:00Z","v":491094,"vw":27.434376},{"c":27.44,"h":27.51,"l":27.4,"n":2948,"o":27.505,"t":"2026-09-28T14:30:00Z","v":250464,"vw":27.460634},{"c":27.395,"h":27.455,"l":27.37,"n":2379,"o":27.435,"t":"2026-09-28T14:45:00Z","v":141043,"vw":27.409266},{"c":27.355,"h":27.4,"l":27.33,"n":2177,"o":27.4,"t":"2026-09-28T15:00:00Z","v":142172,"vw":27.361896},{"c":27.285,"h":27.4152,"l":27.26,"n":2248,"o":27.36,"t":"2026-09-28T15:15:00Z","v":152249,"vw":27.337451},{"c":27.28,"h":27.305,"l":27.26,"n":1908,"o":27.285,"t":"2026-09-28T15:30:00Z","v":104712,"vw":27.287524},{"c":27.145,"h":27.29,"l":27.14,"n":2040,"o":27.285,"t":"2026-09-28T15:45:00Z","v":128813,"vw":27.205991},{"c":27.115,"h":27.17,"l":27.11,"n":2261,"o":27.15,"t":"2026-09-28T16:00:00Z","v":198814,"vw":27.133845},{"c":27.395,"h":27.4351,"l":27.112,"n":4079,"o":27.115,"t":"2026-09-28T16:15:00Z","v":445342,"vw":27.281914},{"c":27.275,"h":27.395,"l":27.26,"n":1898,"o":27.395,"t":"2026-09-28T16:30:00Z","v":111435,"vw":27.317284},{"c":27.255,"h":27.28,"l":27.2201,"n":1503,"o":27.275,"t":"2026-09-28T16:45:00Z","v":76538,"vw":27.246296},{"c":27.395,"h":27.435,"l":27.22,"n":3742,"o":27.255,"t":"2026-09-28T17:00:00Z","v":283711,"vw":27.327284},{"c":27.25,"h":27.4,"l":27.245,"n":2619,"o":27.395,"t":"2026-09-28T17:15:00Z","v":215776,"vw":27.304007},{"c":27.27,"h":27.27,"l":27.205,"n":2241,"o":27.25,"t":"2026-09-28T17:30:00Z","v":176247,"vw":27.233098},{"c":27.29,"h":27.31,"l":27.24,"n":2533,"o":27.265,"t":"2026-09-28T17:45:00Z","v":286387,"vw":27.273322},{"c":27.285,"h":27.305,"l":27.27,"n":1808,"o":27.295,"t":"2026-09-28T18:00:00Z","v":121342,"vw":27.28583},{"c":27.23,"h":27.295,"l":27.225,"n":1955,"o":27.285,"t":"2026-09-28T18:15:00Z","v":135888,"vw":27.262591},{"c":27.245,"h":27.27,"l":27.225,"n":1975,"o":27.23,"t":"2026-09-28T18:30:00Z","v":175863,"vw":27.243799},{"c":27.185,"h":27.2499,"l":27.17,"n":2031,"o":27.245,"t":"2026-09-28T18:45:00Z","v":152405,"vw":27.200578},{"c":27.21,"h":27.225,"l":27.145,"n":2394,"o":27.18,"t":"2026-09-28T19:00:00Z","v":189998,"vw":27.179416},{"c":27.255,"h":27.275,"l":27.205,"n":2882,"o":27.21,"t":"2026-09-28T19:15:00Z","v":201357,"vw":27.25109},{"c":27.25,"h":27.295,"l":27.22,"n":3515,"o":27.255,"t":"2026-09-28T19:30:00Z","v":290051,"vw":27.255764},{"c":27.21,"h":27.255,"l":27.17,"n":9385,"o":27.255,"t":"2026-09-28T19:45:00Z","v":1023872,"vw":27.208714},{"c":27.28,"h":27.32,"l":27.22,"n":101,"o":27.22,"t":"2026-09-28T20:00:00Z","v":1641264,"vw":27.22007},{"c":27.31,"h":27.31,"l":27.3,"n":6,"o":27.3,"t":"2026-09-28T22:45:00Z","v":932,"vw":27.308593},{"c":27.31,"h":27.31,"l":27.31,"n":6,"o":27.31,"t":"2026-09-28T23:30:00Z","v":504,"vw":27.31},{"c":27.17,"h":27.2,"l":27.17,"n":8,"o":27.2,"t":"2026-09-29T08:00:00Z","v":1161,"vw":27.19726},{"c":27.11,"h":27.11,"l":27.11,"n":1,"o":27.11,"t":"2026-09-29T08:15:00Z","v":100,"vw":27.11},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-09-29T10:45:00Z","v":100,"vw":27.15},{"c":27.16,"h":27.16,"l":27.16,"n":3,"o":27.16,"t":"2026-09-29T11:00:00Z","v":276,"vw":27.16},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-09-29T12:15:00Z","v":250,"vw":27.2},{"c":27.2782,"h":27.2782,"l":27.2782,"n":1,"o":27.2782,"t":"2026-09-29T13:00:00Z","v":100,"vw":27.2782},{"c":27.13,"h":27.19,"l":27.13,"n":15,"o":27.13,"t":"2026-09-29T13:15:00Z","v":2315,"vw":27.152245},{"c":27.12,"h":27.25,"l":26.99,"n":2617,"o":27.16,"t":"2026-09-29T13:30:00Z","v":319721,"vw":27.105738},{"c":27.055,"h":27.205,"l":27.05,"n":2388,"o":27.125,"t":"2026-09-29T13:45:00Z","v":200063,"vw":27.130518},{"c":27.14,"h":27.235,"l":27.05,"n":2898,"o":27.06,"t":"2026-09-29T14:00:00Z","v":189038,"vw":27.163153},{"c":26.985,"h":27.16,"l":26.975,"n":3102,"o":27.14,"t":"2026-09-29T14:15:00Z","v":241345,"vw":27.062929},{"c":26.955,"h":27,"l":26.905,"n":2387,"o":26.99,"t":"2026-09-29T14:30:00Z","v":189020,"vw":26.940995},{"c":27.01,"h":27.07,"l":26.91,"n":2450,"o":26.9582,"t":"2026-09-29T14:45:00Z","v":188643,"vw":26.983836},{"c":26.935,"h":27.01,"l":26.91,"n":1990,"o":27.005,"t":"2026-09-29T15:00:00Z","v":140989,"vw":26.961845},{"c":26.875,"h":26.965,"l":26.855,"n":2315,"o":26.935,"t":"2026-09-29T15:15:00Z","v":156757,"vw":26.906613},{"c":26.92,"h":26.92,"l":26.8745,"n":1664,"o":26.875,"t":"2026-09-29T15:30:00Z","v":134255,"vw":26.900495},{"c":26.93,"h":26.97,"l":26.895,"n":2469,"o":26.925,"t":"2026-09-29T15:45:00Z","v":207973,"vw":26.932931},{"c":26.935,"h":26.97,"l":26.91,"n":2051,"o":26.935,"t":"2026-09-29T16:00:00Z","v":192623,"vw":26.933023},{"c":26.895,"h":26.95,"l":26.885,"n":1760,"o":26.935,"t":"2026-09-29T16:15:00Z","v":126127,"vw":26.924808},{"c":26.865,"h":26.895,"l":26.85,"n":1742,"o":26.895,"t":"2026-09-29T16:30:00Z","v":132553,"vw":26.879592},{"c":26.878,"h":26.88,"l":26.835,"n":1660,"o":26.865,"t":"2026-09-29T16:45:00Z","v":104421,"vw":26.863901},{"c":26.83,"h":26.89,"l":26.82,"n":1811,"o":26.875,"t":"2026-09-29T17:00:00Z","v":153461,"vw":26.862651},{"c":26.835,"h":26.85,"l":26.82,"n":1655,"o":26.835,"t":"2026-09-29T17:15:00Z","v":100711,"vw":26.832542},{"c":26.765,"h":26.835,"l":26.76,"n":2265,"o":26.83,"t":"2026-09-29T17:30:00Z","v":251902,"vw":26.790593},{"c":26.85,"h":26.855,"l":26.74,"n":2212,"o":26.76,"t":"2026-09-29T17:45:00Z","v":257894,"vw":26.791338},{"c":27.01,"h":27.015,"l":26.845,"n":3061,"o":26.855,"t":"2026-09-29T18:00:00Z","v":608763,"vw":26.927887},{"c":27.05,"h":27.11,"l":27.015,"n":2658,"o":27.015,"t":"2026-09-29T18:15:00Z","v":274013,"vw":27.073516},{"c":27.11,"h":27.17,"l":27.01,"n":3207,"o":27.05,"t":"2026-09-29T18:30:00Z","v":303579,"vw":27.093446},{"c":27.12,"h":27.13,"l":27.07,"n":2054,"o":27.115,"t":"2026-09-29T18:45:00Z","v":175953,"vw":27.105524},{"c":27.105,"h":27.125,"l":27.065,"n":2938,"o":27.115,"t":"2026-09-29T19:00:00Z","v":439925,"vw":27.086836},{"c":27.17,"h":27.19,"l":27.105,"n":2683,"o":27.105,"t":"2026-09-29T19:15:00Z","v":242669,"vw":27.151101},{"c":27.195,"h":27.21,"l":27.135,"n":3100,"o":27.175,"t":"2026-09-29T19:30:00Z","v":298147,"vw":27.175036},{"c":27.135,"h":27.255,"l":27.12,"n":10165,"o":27.195,"t":"2026-09-29T19:45:00Z","v":1358204,"vw":27.19018},{"c":27.14,"h":27.14,"l":27.14,"n":89,"o":27.14,"t":"2026-09-29T20:00:00Z","v":1772145,"vw":27.14},{"c":27.27,"h":27.27,"l":27.27,"n":1,"o":27.27,"t":"2026-09-29T20:30:00Z","v":217,"vw":27.27},{"c":27.18,"h":27.18,"l":27.18,"n":1,"o":27.18,"t":"2026-09-29T21:15:00Z","v":100,"vw":27.18},{"c":27.19,"h":27.21,"l":27.19,"n":7,"o":27.21,"t":"2026-09-29T22:45:00Z","v":544,"vw":27.201836},{"c":27.24,"h":27.25,"l":27.24,"n":4,"o":27.24,"t":"2026-09-29T23:00:00Z","v":310,"vw":27.243333},{"c":27.24,"h":27.3,"l":27.24,"n":3,"o":27.24,"t":"2026-09-29T23:45:00Z","v":630,"vw":27.249524},{"c":27.2,"h":27.2004,"l":27.2,"n":90,"o":27.2004,"t":"2026-09-30T08:00:00Z","v":301,"vw":27.2002},{"c":27.18,"h":27.18,"l":27.18,"n":1,"o":27.18,"t":"2026-09-30T08:45:00Z","v":100,"vw":27.18},{"c":27.6,"h":27.6,"l":27.6,"n":4,"o":27.6,"t":"2026-09-30T09:00:00Z","v":400,"vw":27.6},{"c":27.29,"h":27.29,"l":27.29,"n":2,"o":27.29,"t":"2026-09-30T12:00:00Z","v":108,"vw":27.29},{"c":27.28,"h":27.3,"l":27.2703,"n":20,"o":27.3,"t":"2026-09-30T12:30:00Z","v":3848,"vw":27.281809},{"c":27.27,"h":27.27,"l":27.27,"n":1,"o":27.27,"t":"2026-09-30T13:00:00Z","v":313,"vw":27.27},{"c":27.16,"h":27.16,"l":27.16,"n":13,"o":27.16,"t":"2026-09-30T13:15:00Z","v":1932,"vw":27.16},{"c":27.0719,"h":27.27,"l":27.01,"n":1911,"o":27.225,"t":"2026-09-30T13:30:00Z","v":224195,"vw":27.118914},{"c":27.096,"h":27.17,"l":27.0319,"n":2364,"o":27.1,"t":"2026-09-30T13:45:00Z","v":440976,"vw":27.085814},{"c":27.305,"h":27.335,"l":27.095,"n":2670,"o":27.095,"t":"2026-09-30T14:00:00Z","v":239294,"vw":27.222981},{"c":27.35,"h":27.39,"l":27.2454,"n":2884,"o":27.305,"t":"2026-09-30T14:15:00Z","v":251474,"vw":27.321817},{"c":27.41,"h":27.465,"l":27.31,"n":2453,"o":27.34,"t":"2026-09-30T14:30:00Z","v":197864,"vw":27.389412},{"c":27.285,"h":27.485,"l":27.285,"n":2044,"o":27.42,"t":"2026-09-30T14:45:00Z","v":160517,"vw":27.404103},{"c":27.27,"h":27.325,"l":27.24,"n":1769,"o":27.275,"t":"2026-09-30T15:00:00Z","v":107298,"vw":27.296536},{"c":27.26,"h":27.33,"l":27.225,"n":1599,"o":27.275,"t":"2026-09-30T15:15:00Z","v":98109,"vw":27.269816},{"c":27.285,"h":27.305,"l":27.245,"n":1968,"o":27.26,"t":"2026-09-30T15:30:00Z","v":208301,"vw":27.271505},{"c":27.4,"h":27.405,"l":27.275,"n":2077,"o":27.29,"t":"2026-09-30T15:45:00Z","v":136235,"vw":27.343039},{"c":27.405,"h":27.445,"l":27.375,"n":1564,"o":27.4,"t":"2026-09-30T16:00:00Z","v":93606,"vw":27.406026},{"c":27.405,"h":27.405,"l":27.3601,"n":1364,"o":27.4,"t":"2026-09-30T16:15:00Z","v":80679,"vw":27.384422},{"c":27.4,"h":27.43,"l":27.37,"n":1623,"o":27.41,"t":"2026-09-30T16:30:00Z","v":103144,"vw":27.402485},{"c":27.3691,"h":27.4,"l":27.35,"n":1669,"o":27.395,"t":"2026-09-30T16:45:00Z","v":89499,"vw":27.372811},{"c":27.345,"h":27.38,"l":27.32,"n":1864,"o":27.36,"t":"2026-09-30T17:00:00Z","v":139712,"vw":27.35154},{"c":27.345,"h":27.355,"l":27.295,"n":1867,"o":27.345,"t":"2026-09-30T17:15:00Z","v":107389,"vw":27.331496},{"c":27.38,"h":27.4,"l":27.335,"n":1825,"o":27.35,"t":"2026-09-30T17:30:00Z","v":131232,"vw":27.367519},{"c":27.33,"h":27.38,"l":27.31,"n":1793,"o":27.375,"t":"2026-09-30T17:45:00Z","v":101686,"vw":27.340646},{"c":27.2785,"h":27.34,"l":27.27,"n":1814,"o":27.3265,"t":"2026-09-30T18:00:00Z","v":106316,"vw":27.310705},{"c":27.358,"h":27.365,"l":27.245,"n":2830,"o":27.275,"t":"2026-09-30T18:15:00Z","v":204917,"vw":27.320182},{"c":27.335,"h":27.36,"l":27.32,"n":1610,"o":27.36,"t":"2026-09-30T18:30:00Z","v":97569,"vw":27.335291},{"c":27.395,"h":27.415,"l":27.275,"n":2762,"o":27.335,"t":"2026-09-30T18:45:00Z","v":250655,"vw":27.327048},{"c":27.38,"h":27.405,"l":27.3522,"n":1944,"o":27.395,"t":"2026-09-30T19:00:00Z","v":123456,"vw":27.377962},{"c":27.42,"h":27.445,"l":27.36,"n":2811,"o":27.375,"t":"2026-09-30T19:15:00Z","v":221257,"vw":27.397822},{"c":27.305,"h":27.425,"l":27.27,"n":4459,"o":27.425,"t":"2026-09-30T19:30:00Z","v":510659,"vw":27.344996},{"c":27.28,"h":27.335,"l":27.23,"n":10962,"o":27.3,"t":"2026-09-30T19:45:00Z","v":1168443,"vw":27.287186},{"c":27.48,"h":27.48,"l":27.21,"n":137,"o":27.28,"t":"2026-09-30T20:00:00Z","v":2242813,"vw":27.279994},{"c":27.32,"h":27.32,"l":27.32,"n":4,"o":27.32,"t":"2026-09-30T20:15:00Z","v":438,"vw":27.32},{"c":27.3,"h":27.4707,"l":27.29,"n":10,"o":27.32,"t":"2026-09-30T20:30:00Z","v":1199,"vw":27.32652},{"c":27.38,"h":27.38,"l":27.38,"n":2,"o":27.38,"t":"2026-09-30T21:15:00Z","v":225,"vw":27.38},{"c":27.36,"h":27.36,"l":27.36,"n":2,"o":27.36,"t":"2026-09-30T21:30:00Z","v":400,"vw":27.36},{"c":27.4713,"h":27.4713,"l":27.4713,"n":2,"o":27.4713,"t":"2026-09-30T23:45:00Z","v":200,"vw":27.4713},{"c":27.32,"h":27.32,"l":27.28,"n":93,"o":27.28,"t":"2026-10-01T08:00:00Z","v":2878,"vw":27.2885},{"c":27.28,"h":27.29,"l":27.28,"n":4,"o":27.29,"t":"2026-10-01T08:15:00Z","v":448,"vw":27.285902},{"c":27.35,"h":27.35,"l":27.35,"n":1,"o":27.35,"t":"2026-10-01T09:45:00Z","v":100,"vw":27.35},{"c":27.29,"h":27.4,"l":27.29,"n":9,"o":27.4,"t":"2026-10-01T10:15:00Z","v":920,"vw":27.325826},{"c":27.3942,"h":27.3942,"l":27.3942,"n":1,"o":27.3942,"t":"2026-10-01T11:00:00Z","v":1000,"vw":27.3942},{"c":27.46,"h":27.46,"l":27.39,"n":13,"o":27.39,"t":"2026-10-01T11:30:00Z","v":932,"vw":27.416575},{"c":27.43,"h":27.6,"l":27.43,"n":24,"o":27.46,"t":"2026-10-01T11:45:00Z","v":5593,"vw":27.482071},{"c":27.6,"h":27.6,"l":27.552,"n":6,"o":27.59,"t":"2026-10-01T12:00:00Z","v":832,"vw":27.564286},{"c":27.5838,"h":27.5838,"l":27.5838,"n":1,"o":27.5838,"t":"2026-10-01T12:15:00Z","v":100,"vw":27.5838},{"c":27.43,"h":27.59,"l":27.43,"n":3,"o":27.59,"t":"2026-10-01T12:30:00Z","v":205,"vw":27.51},{"c":27.59,"h":27.59,"l":27.52,"n":12,"o":27.52,"t":"2026-10-01T13:00:00Z","v":1137,"vw":27.56902},{"c":27.5,"h":27.61,"l":27.46,"n":78,"o":27.595,"t":"2026-10-01T13:15:00Z","v":13707,"vw":27.509561},{"c":27.185,"h":27.641,"l":27.1405,"n":2860,"o":27.52,"t":"2026-10-01T13:30:00Z","v":363068,"vw":27.451807},{"c":26.97,"h":27.2,"l":26.97,"n":3283,"o":27.18,"t":"2026-10-01T13:45:00Z","v":327326,"vw":27.121693},{"c":27.175,"h":27.22,"l":26.93,"n":2806,"o":26.98,"t":"2026-10-01T14:00:00Z","v":244340,"vw":27.073486},{"c":27.13,"h":27.37,"l":27.105,"n":2658,"o":27.175,"t":"2026-10-01T14:15:00Z","v":218480,"vw":27.231797},{"c":27.03,"h":27.155,"l":27.02,"n":2122,"o":27.121,"t":"2026-10-01T14:30:00Z","v":162855,"vw":27.082823},{"c":26.91,"h":27.025,"l":26.82,"n":2730,"o":27.025,"t":"2026-10-01T14:45:00Z","v":216971,"vw":26.894504},{"c":26.8912,"h":26.935,"l":26.845,"n":2293,"o":26.905,"t":"2026-10-01T15:00:00Z","v":180663,"vw":26.901218},{"c":26.95,"h":26.985,"l":26.875,"n":2089,"o":26.895,"t":"2026-10-01T15:15:00Z","v":134194,"vw":26.936207},{"c":27,"h":27.07,"l":26.94,"n":1845,"o":26.945,"t":"2026-10-01T15:30:00Z","v":118512,"vw":27.0063},{"c":27.045,"h":27.065,"l":26.99,"n":1814,"o":27.005,"t":"2026-10-01T15:45:00Z","v":190902,"vw":27.032874},{"c":27.045,"h":27.085,"l":27,"n":1850,"o":27.045,"t":"2026-10-01T16:00:00Z","v":108380,"vw":27.045084},{"c":27.09,"h":27.12,"l":27.0209,"n":1718,"o":27.045,"t":"2026-10-01T16:15:00Z","v":100177,"vw":27.077272},{"c":27.115,"h":27.14,"l":27.065,"n":1653,"o":27.08,"t":"2026-10-01T16:30:00Z","v":106643,"vw":27.105166},{"c":27.085,"h":27.115,"l":27.065,"n":1844,"o":27.115,"t":"2026-10-01T16:45:00Z","v":121299,"vw":27.089812},{"c":27.06,"h":27.105,"l":27.0401,"n":1997,"o":27.084,"t":"2026-10-01T17:00:00Z","v":162784,"vw":27.078301},{"c":27.07,"h":27.13,"l":27.04,"n":2077,"o":27.0602,"t":"2026-10-01T17:15:00Z","v":212029,"vw":27.081768},{"c":27.2418,"h":27.245,"l":27.075,"n":2347,"o":27.075,"t":"2026-10-01T17:30:00Z","v":226405,"vw":27.156089},{"c":27.215,"h":27.245,"l":27.155,"n":1742,"o":27.245,"t":"2026-10-01T17:45:00Z","v":140003,"vw":27.20346},{"c":27.205,"h":27.24,"l":27.18,"n":1665,"o":27.22,"t":"2026-10-01T18:00:00Z","v":93837,"vw":27.211662},{"c":27.195,"h":27.225,"l":27.19,"n":1719,"o":27.21,"t":"2026-10-01T18:15:00Z","v":123413,"vw":27.208112},{"c":27.265,"h":27.275,"l":27.18,"n":1865,"o":27.195,"t":"2026-10-01T18:30:00Z","v":155330,"vw":27.230034},{"c":27.225,"h":27.27,"l":27.205,"n":1770,"o":27.26,"t":"2026-10-01T18:45:00Z","v":111280,"vw":27.249464},{"c":27.29,"h":27.29,"l":27.21,"n":1819,"o":27.225,"t":"2026-10-01T19:00:00Z","v":147329,"vw":27.240338},{"c":27.335,"h":27.34,"l":27.28,"n":2285,"o":27.285,"t":"2026-10-01T19:15:00Z","v":189103,"vw":27.308067},{"c":27.295,"h":27.35,"l":27.29,"n":3253,"o":27.33,"t":"2026-10-01T19:30:00Z","v":329233,"vw":27.318464},{"c":27.29,"h":27.33,"l":27.25,"n":8466,"o":27.295,"t":"2026-10-01T19:45:00Z","v":967252,"vw":27.291725},{"c":27.28,"h":27.29,"l":27.28,"n":158,"o":27.29,"t":"2026-10-01T20:00:00Z","v":1799095,"vw":27.28999},{"c":27.28,"h":27.28,"l":27.28,"n":3,"o":27.28,"t":"2026-10-01T20:15:00Z","v":257,"vw":27.28},{"c":27.28,"h":27.28,"l":27.28,"n":5,"o":27.28,"t":"2026-10-01T20:30:00Z","v":487,"vw":27.28},{"c":27.28,"h":27.28,"l":27.28,"n":8,"o":27.28,"t":"2026-10-01T20:45:00Z","v":494,"vw":27.28},{"c":27.28,"h":27.28,"l":27.28,"n":5,"o":27.28,"t":"2026-10-01T21:30:00Z","v":345,"vw":27.28},{"c":27.27,"h":27.27,"l":27.27,"n":2,"o":27.27,"t":"2026-10-01T21:45:00Z","v":119,"vw":27.27},{"c":27.5481,"h":27.5481,"l":27.28,"n":7,"o":27.28,"t":"2026-10-01T22:00:00Z","v":1101,"vw":27.426918},{"c":27.5,"h":27.5,"l":27.5,"n":4,"o":27.5,"t":"2026-10-01T23:15:00Z","v":108,"vw":27.5},{"c":27.32,"h":27.32,"l":27.32,"n":5,"o":27.32,"t":"2026-10-02T08:00:00Z","v":105,"vw":27.32},{"c":27.47,"h":27.47,"l":27.47,"n":1,"o":27.47,"t":"2026-10-02T11:30:00Z","v":1435,"vw":27.47},{"c":27.4,"h":27.4699,"l":27.4,"n":2,"o":27.4699,"t":"2026-10-02T11:45:00Z","v":300,"vw":27.4233},{"c":27.45,"h":27.47,"l":27.45,"n":5,"o":27.46,"t":"2026-10-02T12:15:00Z","v":1550,"vw":27.459065},{"c":27.45,"h":27.45,"l":27.45,"n":1,"o":27.45,"t":"2026-10-02T12:30:00Z","v":175,"vw":27.45},{"c":27.525,"h":27.525,"l":27.45,"n":5,"o":27.46,"t":"2026-10-02T12:45:00Z","v":507,"vw":27.496351},{"c":27.55,"h":27.5628,"l":27.48,"n":10,"o":27.525,"t":"2026-10-02T13:00:00Z","v":786,"vw":27.5354},{"c":27.3,"h":27.48,"l":27.3,"n":45,"o":27.46,"t":"2026-10-02T13:15:00Z","v":7340,"vw":27.344447},{"c":27.155,"h":27.43,"l":27.08,"n":2215,"o":27.43,"t":"2026-10-02T13:30:00Z","v":270859,"vw":27.206442},{"c":27.32,"h":27.47,"l":27.155,"n":3247,"o":27.155,"t":"2026-10-02T13:45:00Z","v":359474,"vw":27.305896},{"c":27.415,"h":27.455,"l":27.27,"n":3248,"o":27.31,"t":"2026-10-02T14:00:00Z","v":276738,"vw":27.385718},{"c":27.31,"h":27.42,"l":27.29,"n":2597,"o":27.41,"t":"2026-10-02T14:15:00Z","v":210003,"vw":27.356318},{"c":27.37,"h":27.3891,"l":27.275,"n":2257,"o":27.3,"t":"2026-10-02T14:30:00Z","v":203850,"vw":27.339514},{"c":27.255,"h":27.4,"l":27.22,"n":2304,"o":27.365,"t":"2026-10-02T14:45:00Z","v":157884,"vw":27.322159},{"c":27.23,"h":27.265,"l":27.18,"n":2541,"o":27.255,"t":"2026-10-02T15:00:00Z","v":155030,"vw":27.213986},{"c":27.305,"h":27.305,"l":27.225,"n":2286,"o":27.235,"t":"2026-10-02T15:15:00Z","v":138686,"vw":27.265807},{"c":27.275,"h":27.335,"l":27.255,"n":2496,"o":27.305,"t":"2026-10-02T15:30:00Z","v":162698,"vw":27.296715},{"c":27.285,"h":27.315,"l":27.27,"n":2261,"o":27.28,"t":"2026-10-02T15:45:00Z","v":141989,"vw":27.290591},{"c":27.285,"h":27.305,"l":27.23,"n":1982,"o":27.29,"t":"2026-10-02T16:00:00Z","v":125501,"vw":27.265713},{"c":27.325,"h":27.33,"l":27.26,"n":1989,"o":27.285,"t":"2026-10-02T16:15:00Z","v":112865,"vw":27.291355},{"c":27.295,"h":27.326,"l":27.27,"n":1751,"o":27.32,"t":"2026-10-02T16:30:00Z","v":118062,"vw":27.301696},{"c":27.31,"h":27.31,"l":27.24,"n":2163,"o":27.295,"t":"2026-10-02T16:45:00Z","v":214995,"vw":27.270564},{"c":27.335,"h":27.41,"l":27.305,"n":2246,"o":27.305,"t":"2026-10-02T17:00:00Z","v":246056,"vw":27.36219},{"c":27.265,"h":27.35,"l":27.265,"n":1569,"o":27.33,"t":"2026-10-02T17:15:00Z","v":133160,"vw":27.300895},{"c":27.325,"h":27.325,"l":27.265,"n":1891,"o":27.265,"t":"2026-10-02T17:30:00Z","v":131220,"vw":27.30672},{"c":27.365,"h":27.365,"l":27.315,"n":1824,"o":27.33,"t":"2026-10-02T17:45:00Z","v":130979,"vw":27.342784},{"c":27.3961,"h":27.3961,"l":27.355,"n":1512,"o":27.37,"t":"2026-10-02T18:00:00Z","v":98967,"vw":27.371648},{"c":27.295,"h":27.395,"l":27.285,"n":1944,"o":27.39,"t":"2026-10-02T18:15:00Z","v":221797,"vw":27.340807},{"c":27.325,"h":27.335,"l":27.29,"n":1510,"o":27.29,"t":"2026-10-02T18:30:00Z","v":105409,"vw":27.316447},{"c":27.34,"h":27.35,"l":27.3,"n":1850,"o":27.33,"t":"2026-10-02T18:45:00Z","v":171167,"vw":27.323114},{"c":27.29,"h":27.335,"l":27.28,"n":1831,"o":27.335,"t":"2026-10-02T19:00:00Z","v":159680,"vw":27.30125},{"c":27.32,"h":27.355,"l":27.28,"n":2544,"o":27.295,"t":"2026-10-02T19:15:00Z","v":248764,"vw":27.323683},{"c":27.27,"h":27.325,"l":27.27,"n":2416,"o":27.325,"t":"2026-10-02T19:30:00Z","v":228005,"vw":27.294926},{"c":27.23,"h":27.315,"l":27.19,"n":8459,"o":27.275,"t":"2026-10-02T19:45:00Z","v":912067,"vw":27.245122},{"c":27.22,"h":27.23,"l":27.22,"n":86,"o":27.22,"t":"2026-10-02T20:00:00Z","v":2982678,"vw":27.220001},{"c":27.26,"h":27.26,"l":27.26,"n":2,"o":27.26,"t":"2026-10-02T21:00:00Z","v":293,"vw":27.26},{"c":27.26,"h":27.26,"l":27.26,"n":4,"o":27.26,"t":"2026-10-02T21:15:00Z","v":180,"vw":27.26},{"c":27.3,"h":27.3,"l":27.3,"n":6,"o":27.3,"t":"2026-10-02T22:00:00Z","v":408,"vw":27.3},{"c":27.23,"h":27.23,"l":27.23,"n":1,"o":27.23,"t":"2026-10-02T22:30:00Z","v":100,"vw":27.23},{"c":27.23,"h":27.23,"l":27.23,"n":1,"o":27.23,"t":"2026-10-02T23:45:00Z","v":1000,"vw":27.23},{"c":27.3,"h":27.3,"l":27.3,"n":11,"o":27.3,"t":"2026-10-05T08:00:00Z","v":373,"vw":27.3},{"c":27.24,"h":27.24,"l":27.24,"n":1,"o":27.24,"t":"2026-10-05T08:15:00Z","v":100,"vw":27.24},{"c":27.25,"h":27.25,"l":27.23,"n":2,"o":27.23,"t":"2026-10-05T08:45:00Z","v":300,"vw":27.243333},{"c":27.26,"h":27.26,"l":27.26,"n":2,"o":27.26,"t":"2026-10-05T10:00:00Z","v":112,"vw":27.26},{"c":27.26,"h":27.26,"l":27.26,"n":1,"o":27.26,"t":"2026-10-05T10:30:00Z","v":100,"vw":27.26},{"c":27.3,"h":27.3,"l":27.3,"n":3,"o":27.3,"t":"2026-10-05T11:00:00Z","v":142,"vw":27.3},{"c":27.33,"h":27.33,"l":27.33,"n":1,"o":27.33,"t":"2026-10-05T12:15:00Z","v":100,"vw":27.33},{"c":27.26,"h":27.3653,"l":27.26,"n":13,"o":27.27,"t":"2026-10-05T12:30:00Z","v":669,"vw":27.286976},{"c":27.32,"h":27.32,"l":27.26,"n":4,"o":27.26,"t":"2026-10-05T12:45:00Z","v":701,"vw":27.311429},{"c":27.266,"h":27.3241,"l":27.24,"n":17,"o":27.3241,"t":"2026-10-05T13:00:00Z","v":3800,"vw":27.263183},{"c":27.24,"h":27.25,"l":27.24,"n":21,"o":27.25,"t":"2026-10-05T13:15:00Z","v":12828,"vw":27.241504},{"c":26.946,"h":27.4,"l":26.88,"n":2078,"o":27.21,"t":"2026-10-05T13:30:00Z","v":221443,"vw":27.063755},{"c":26.93,"h":27.025,"l":26.845,"n":2467,"o":26.946,"t":"2026-10-05T13:45:00Z","v":270079,"vw":26.923818},{"c":27.205,"h":27.21,"l":26.86,"n":3246,"o":26.92,"t":"2026-10-05T14:00:00Z","v":306559,"vw":27.071618},{"c":27.275,"h":27.355,"l":27.195,"n":2537,"o":27.205,"t":"2026-10-05T14:15:00Z","v":160185,"vw":27.293539},{"c":27.38,"h":27.44,"l":27.165,"n":2900,"o":27.28,"t":"2026-10-05T14:30:00Z","v":211536,"vw":27.304126},{"c":27.44,"h":27.45,"l":27.365,"n":2185,"o":27.39,"t":"2026-10-05T14:45:00Z","v":138464,"vw":27.396243},{"c":27.555,"h":27.625,"l":27.415,"n":3254,"o":27.435,"t":"2026-10-05T15:00:00Z","v":239906,"vw":27.511653},{"c":27.5767,"h":27.595,"l":27.455,"n":2533,"o":27.555,"t":"2026-10-05T15:15:00Z","v":222576,"vw":27.537418},{"c":27.665,"h":27.685,"l":27.57,"n":2015,"o":27.58,"t":"2026-10-05T15:30:00Z","v":150669,"vw":27.648839},{"c":27.595,"h":27.7,"l":27.585,"n":2133,"o":27.665,"t":"2026-10-05T15:45:00Z","v":171230,"vw":27.65785},{"c":27.675,"h":27.685,"l":27.585,"n":1896,"o":27.5923,"t":"2026-10-05T16:00:00Z","v":144820,"vw":27.639316},{"c":27.66,"h":27.705,"l":27.635,"n":1636,"o":27.675,"t":"2026-10-05T16:15:00Z","v":143074,"vw":27.674212},{"c":27.655,"h":27.66,"l":27.6,"n":1538,"o":27.66,"t":"2026-10-05T16:30:00Z","v":101044,"vw":27.625533},{"c":27.605,"h":27.7,"l":27.605,"n":1806,"o":27.65,"t":"2026-10-05T16:45:00Z","v":131717,"vw":27.651916},{"c":27.58,"h":27.6099,"l":27.54,"n":1701,"o":27.605,"t":"2026-10-05T17:00:00Z","v":110547,"vw":27.573327},{"c":27.55,"h":27.62,"l":27.514,"n":2012,"o":27.58,"t":"2026-10-05T17:15:00Z","v":178122,"vw":27.556873},{"c":27.5661,"h":27.5661,"l":27.49,"n":2214,"o":27.545,"t":"2026-10-05T17:30:00Z","v":186674,"vw":27.526072},{"c":27.595,"h":27.6399,"l":27.56,"n":1778,"o":27.57,"t":"2026-10-05T17:45:00Z","v":127869,"vw":27.601796},{"c":27.565,"h":27.6,"l":27.535,"n":1885,"o":27.59,"t":"2026-10-05T18:00:00Z","v":124124,"vw":27.563418},{"c":27.5203,"h":27.575,"l":27.49,"n":1926,"o":27.565,"t":"2026-10-05T18:15:00Z","v":135108,"vw":27.53105},{"c":27.5122,"h":27.565,"l":27.51,"n":1909,"o":27.525,"t":"2026-10-05T18:30:00Z","v":146369,"vw":27.536924},{"c":27.595,"h":27.6,"l":27.495,"n":1892,"o":27.515,"t":"2026-10-05T18:45:00Z","v":142721,"vw":27.537829},{"c":27.635,"h":27.635,"l":27.56,"n":1892,"o":27.6,"t":"2026-10-05T19:00:00Z","v":152399,"vw":27.591941},{"c":27.565,"h":27.645,"l":27.555,"n":2239,"o":27.635,"t":"2026-10-05T19:15:00Z","v":207316,"vw":27.611043},{"c":27.625,"h":27.625,"l":27.53,"n":3455,"o":27.565,"t":"2026-10-05T19:30:00Z","v":364734,"vw":27.582123},{"c":27.66,"h":27.68,"l":27.535,"n":8377,"o":27.62,"t":"2026-10-05T19:45:00Z","v":980849,"vw":27.619038},{"c":27.65,"h":27.67,"l":27.65,"n":130,"o":27.65,"t":"2026-10-05T20:00:00Z","v":5834391,"vw":27.650004},{"c":27.68,"h":27.68,"l":27.68,"n":1,"o":27.68,"t":"2026-10-05T20:30:00Z","v":500,"vw":27.68},{"c":27.69,"h":27.69,"l":27.69,"n":1,"o":27.69,"t":"2026-10-05T20:45:00Z","v":180,"vw":27.69},{"c":27.7,"h":27.7,"l":27.7,"n":5,"o":27.7,"t":"2026-10-05T22:00:00Z","v":510,"vw":27.7},{"c":27.69,"h":27.69,"l":27.69,"n":3,"o":27.69,"t":"2026-10-05T22:45:00Z","v":360,"vw":27.69},{"c":27.69,"h":27.73,"l":27.69,"n":4,"o":27.7,"t":"2026-10-05T23:15:00Z","v":449,"vw":27.70411},{"c":27.68,"h":27.68,"l":27.68,"n":1,"o":27.68,"t":"2026-10-05T23:30:00Z","v":180,"vw":27.68},{"c":27.67,"h":27.75,"l":27.67,"n":43,"o":27.6845,"t":"2026-10-06T08:00:00Z","v":1639,"vw":27.702875},{"c":27.75,"h":27.75,"l":27.75,"n":2,"o":27.75,"t":"2026-10-06T08:15:00Z","v":200,"vw":27.75},{"c":27.75,"h":27.75,"l":27.75,"n":3,"o":27.75,"t":"2026-10-06T09:00:00Z","v":173,"vw":27.75},{"c":27.79,"h":27.79,"l":27.79,"n":1,"o":27.79,"t":"2026-10-06T09:15:00Z","v":108,"vw":27.79},{"c":27.69,"h":27.69,"l":27.67,"n":3,"o":27.67,"t":"2026-10-06T10:15:00Z","v":531,"vw":27.677533},{"c":27.68,"h":27.68,"l":27.68,"n":11,"o":27.68,"t":"2026-10-06T10:45:00Z","v":1986,"vw":27.68},{"c":27.67,"h":27.67,"l":27.67,"n":6,"o":27.67,"t":"2026-10-06T11:00:00Z","v":300,"vw":27.67},{"c":27.8,"h":27.8,"l":27.7899,"n":3,"o":27.7899,"t":"2026-10-06T11:30:00Z","v":218,"vw":27.79495},{"c":27.69,"h":27.8,"l":27.69,"n":5,"o":27.8,"t":"2026-10-06T12:15:00Z","v":534,"vw":27.778088},{"c":27.7,"h":27.7,"l":27.7,"n":2,"o":27.7,"t":"2026-10-06T12:45:00Z","v":218,"vw":27.7},{"c":27.55,"h":27.7,"l":27.54,"n":62,"o":27.7,"t":"2026-10-06T13:15:00Z","v":5789,"vw":27.653135},{"c":27.295,"h":27.66,"l":27.225,"n":3415,"o":27.51,"t":"2026-10-06T13:30:00Z","v":506043,"vw":27.376029},{"c":27.11,"h":27.36,"l":27.065,"n":2657,"o":27.295,"t":"2026-10-06T13:45:00Z","v":252902,"vw":27.22484},{"c":26.995,"h":27.25,"l":26.995,"n":5814,"o":27.11,"t":"2026-10-06T14:00:00Z","v":1136458,"vw":27.146054},{"c":26.9499,"h":27.035,"l":26.9,"n":3228,"o":26.995,"t":"2026-10-06T14:15:00Z","v":284031,"vw":26.967765},{"c":27.08,"h":27.0899,"l":26.92,"n":2530,"o":26.945,"t":"2026-10-06T14:30:00Z","v":185626,"vw":26.975193},{"c":27.075,"h":27.085,"l":27.005,"n":2073,"o":27.08,"t":"2026-10-06T14:45:00Z","v":139640,"vw":27.057084},{"c":27.015,"h":27.17,"l":27,"n":2530,"o":27.075,"t":"2026-10-06T15:00:00Z","v":220069,"vw":27.087767},{"c":27.055,"h":27.1,"l":27.005,"n":2175,"o":27.015,"t":"2026-10-06T15:15:00Z","v":165930,"vw":27.052365},{"c":27.1,"h":27.125,"l":27.04,"n":2147,"o":27.055,"t":"2026-10-06T15:30:00Z","v":311871,"vw":27.075991},{"c":27.0345,"h":27.13,"l":26.985,"n":3088,"o":27.095,"t":"2026-10-06T15:45:00Z","v":433942,"vw":27.044362},{"c":27.04,"h":27.09,"l":27.02,"n":2032,"o":27.04,"t":"2026-10-06T16:00:00Z","v":140488,"vw":27.045815},{"c":26.935,"h":27.05,"l":26.935,"n":2303,"o":27.045,"t":"2026-10-06T16:15:00Z","v":219255,"vw":26.990544},{"c":27.075,"h":27.09,"l":26.93,"n":2018,"o":26.935,"t":"2026-10-06T16:30:00Z","v":162205,"vw":26.991817},{"c":27.07,"h":27.1,"l":27.045,"n":1722,"o":27.075,"t":"2026-10-06T16:45:00Z","v":146271,"vw":27.074282},{"c":26.95,"h":27.07,"l":26.95,"n":2355,"o":27.07,"t":"2026-10-06T17:00:00Z","v":296647,"vw":27.010288},{"c":26.91,"h":26.96,"l":26.87,"n":2529,"o":26.95,"t":"2026-10-06T17:15:00Z","v":240017,"vw":26.914842},{"c":26.9,"h":26.945,"l":26.885,"n":2308,"o":26.905,"t":"2026-10-06T17:30:00Z","v":236952,"vw":26.912586},{"c":26.95,"h":26.98,"l":26.88,"n":2318,"o":26.895,"t":"2026-10-06T17:45:00Z","v":234858,"vw":26.914474},{"c":26.8899,"h":26.955,"l":26.88,"n":1785,"o":26.95,"t":"2026-10-06T18:00:00Z","v":136646,"vw":26.924147},{"c":26.735,"h":26.89,"l":26.72,"n":3129,"o":26.885,"t":"2026-10-06T18:15:00Z","v":454024,"vw":26.805295},{"c":26.76,"h":26.79,"l":26.73,"n":2179,"o":26.735,"t":"2026-10-06T18:30:00Z","v":168462,"vw":26.759719},{"c":26.85,"h":26.865,"l":26.73,"n":2497,"o":26.755,"t":"2026-10-06T18:45:00Z","v":212678,"vw":26.787064},{"c":26.755,"h":26.86,"l":26.75,"n":1831,"o":26.855,"t":"2026-10-06T19:00:00Z","v":132561,"vw":26.802289},{"c":26.775,"h":26.83,"l":26.74,"n":3222,"o":26.7501,"t":"2026-10-06T19:15:00Z","v":272582,"vw":26.776983},{"c":26.72,"h":26.8,"l":26.72,"n":3761,"o":26.78,"t":"2026-10-06T19:30:00Z","v":335954,"vw":26.748197},{"c":26.83,"h":26.875,"l":26.64,"n":14028,"o":26.72,"t":"2026-10-06T19:45:00Z","v":1808921,"vw":26.77427},{"c":26.82,"h":26.825,"l":26.82,"n":101,"o":26.82,"t":"2026-10-06T20:00:00Z","v":1971084,"vw":26.820001},{"c":26.85,"h":26.97,"l":26.85,"n":22,"o":26.935,"t":"2026-10-06T20:45:00Z","v":1376,"vw":26.9125},{"c":26.88,"h":26.88,"l":26.86,"n":6,"o":26.87,"t":"2026-10-06T21:45:00Z","v":649,"vw":26.869241},{"c":26.85,"h":26.85,"l":26.85,"n":3,"o":26.85,"t":"2026-10-06T22:00:00Z","v":284,"vw":26.85},{"c":26.9145,"h":26.9145,"l":26.9145,"n":1,"o":26.9145,"t":"2026-10-06T23:00:00Z","v":372,"vw":26.9145},{"c":26.9092,"h":26.92,"l":26.9092,"n":2,"o":26.92,"t":"2026-10-06T23:15:00Z","v":200,"vw":26.9146},{"c":26.88,"h":26.9199,"l":26.88,"n":11,"o":26.91,"t":"2026-10-06T23:30:00Z","v":1463,"vw":26.912591},{"c":26.8502,"h":26.87,"l":26.85,"n":6,"o":26.87,"t":"2026-10-06T23:45:00Z","v":615,"vw":26.853449},{"c":26.9,"h":26.9,"l":26.9,"n":3,"o":26.9,"t":"2026-10-07T09:15:00Z","v":359,"vw":26.9},{"c":26.94,"h":26.94,"l":26.89,"n":4,"o":26.89,"t":"2026-10-07T11:15:00Z","v":2350,"vw":26.91766},{"c":26.92,"h":26.92,"l":26.92,"n":1,"o":26.92,"t":"2026-10-07T11:45:00Z","v":100,"vw":26.92},{"c":26.94,"h":26.95,"l":26.94,"n":8,"o":26.95,"t":"2026-10-07T12:15:00Z","v":3392,"vw":26.949268},{"c":26.96,"h":26.96,"l":26.94,"n":12,"o":26.94,"t":"2026-10-07T12:30:00Z","v":3770,"vw":26.940533},{"c":27,"h":27,"l":26.94,"n":13,"o":26.9913,"t":"2026-10-07T12:45:00Z","v":4308,"vw":26.955563},{"c":26.9707,"h":27.01,"l":26.92,"n":64,"o":27,"t":"2026-10-07T13:00:00Z","v":8926,"vw":26.975517},{"c":26.83,"h":26.98,"l":26.83,"n":141,"o":26.98,"t":"2026-10-07T13:15:00Z","v":8504,"vw":26.893326},{"c":26.695,"h":26.93,"l":26.62,"n":3582,"o":26.8,"t":"2026-10-07T13:30:00Z","v":372610,"vw":26.774072},{"c":26.58,"h":26.78,"l":26.52,"n":3432,"o":26.7,"t":"2026-10-07T13:45:00Z","v":274868,"vw":26.651172},{"c":26.615,"h":26.755,"l":26.59,"n":3110,"o":26.59,"t":"2026-10-07T14:00:00Z","v":281339,"vw":26.646775},{"c":26.525,"h":26.64,"l":26.525,"n":2225,"o":26.615,"t":"2026-10-07T14:15:00Z","v":153677,"vw":26.567249},{"c":26.425,"h":26.5553,"l":26.392,"n":2836,"o":26.5299,"t":"2026-10-07T14:30:00Z","v":275137,"vw":26.501106},{"c":26.505,"h":26.545,"l":26.425,"n":2053,"o":26.425,"t":"2026-10-07T14:45:00Z","v":131357,"vw":26.482891},{"c":26.51,"h":26.57,"l":26.425,"n":3075,"o":26.51,"t":"2026-10-07T15:00:00Z","v":277005,"vw":26.496452},{"c":26.475,"h":26.515,"l":26.435,"n":1788,"o":26.515,"t":"2026-10-07T15:15:00Z","v":89789,"vw":26.463484},{"c":26.515,"h":26.53,"l":26.44,"n":2825,"o":26.48,"t":"2026-10-07T15:30:00Z","v":255980,"vw":26.474378},{"c":26.615,"h":26.63,"l":26.515,"n":2116,"o":26.518,"t":"2026-10-07T15:45:00Z","v":143246,"vw":26.565928},{"c":26.585,"h":26.625,"l":26.575,"n":1930,"o":26.615,"t":"2026-10-07T16:00:00Z","v":119742,"vw":26.599493},{"c":26.595,"h":26.61,"l":26.57,"n":1588,"o":26.585,"t":"2026-10-07T16:15:00Z","v":94545,"vw":26.59023},{"c":26.585,"h":26.6,"l":26.565,"n":1836,"o":26.595,"t":"2026-10-07T16:30:00Z","v":174227,"vw":26.579247},{"c":26.6,"h":26.61,"l":26.525,"n":2228,"o":26.585,"t":"2026-10-07T16:45:00Z","v":271131,"vw":26.576088},{"c":26.6,"h":26.665,"l":26.57,"n":2896,"o":26.59,"t":"2026-10-07T17:00:00Z","v":262497,"vw":26.607158},{"c":26.575,"h":26.62,"l":26.55,"n":2335,"o":26.605,"t":"2026-10-07T17:15:00Z","v":207274,"vw":26.578885},{"c":26.595,"h":26.615,"l":26.55,"n":2579,"o":26.575,"t":"2026-10-07T17:30:00Z","v":185079,"vw":26.591059},{"c":26.605,"h":26.65,"l":26.595,"n":2447,"o":26.595,"t":"2026-10-07T17:45:00Z","v":187352,"vw":26.617798},{"c":26.615,"h":26.665,"l":26.6,"n":2096,"o":26.6,"t":"2026-10-07T18:00:00Z","v":149469,"vw":26.630925},{"c":26.615,"h":26.62,"l":26.6,"n":1963,"o":26.61,"t":"2026-10-07T18:15:00Z","v":116479,"vw":26.609593},{"c":26.635,"h":26.655,"l":26.585,"n":2325,"o":26.615,"t":"2026-10-07T18:30:00Z","v":166476,"vw":26.617877},{"c":26.675,"h":26.73,"l":26.635,"n":2964,"o":26.635,"t":"2026-10-07T18:45:00Z","v":280082,"vw":26.684323},{"c":26.66,"h":26.7055,"l":26.655,"n":2747,"o":26.675,"t":"2026-10-07T19:00:00Z","v":218045,"vw":26.685468},{"c":26.615,"h":26.665,"l":26.595,"n":3556,"o":26.655,"t":"2026-10-07T19:15:00Z","v":330702,"vw":26.633137},{"c":26.675,"h":26.715,"l":26.6035,"n":3463,"o":26.615,"t":"2026-10-07T19:30:00Z","v":319659,"vw":26.661844},{"c":26.62,"h":26.73,"l":26.595,"n":9166,"o":26.68,"t":"2026-10-07T19:45:00Z","v":1048337,"vw":26.637326},{"c":26.62,"h":26.62,"l":26.606,"n":93,"o":26.62,"t":"2026-10-07T20:00:00Z","v":1570965,"vw":26.619998},{"c":26.63,"h":26.63,"l":26.62,"n":2,"o":26.62,"t":"2026-10-07T20:15:00Z","v":7008,"vw":26.620285},{"c":26.612,"h":26.612,"l":26.612,"n":1,"o":26.612,"t":"2026-10-07T20:30:00Z","v":250,"vw":26.612},{"c":26.5695,"h":26.5695,"l":26.5695,"n":1,"o":26.5695,"t":"2026-10-07T21:45:00Z","v":100,"vw":26.5695},{"c":26.9542,"h":26.9542,"l":26.9542,"n":1,"o":26.9542,"t":"2026-10-07T22:00:00Z","v":200,"vw":26.9542},{"c":26.68,"h":26.68,"l":26.68,"n":1,"o":26.68,"t":"2026-10-07T23:15:00Z","v":100,"vw":26.68},{"c":26.67,"h":26.68,"l":26.67,"n":4,"o":26.68,"t":"2026-10-07T23:30:00Z","v":400,"vw":26.67625},{"c":26.65,"h":26.79,"l":26.65,"n":5,"o":26.79,"t":"2026-10-07T23:45:00Z","v":559,"vw":26.71379},{"c":26.56,"h":26.56,"l":26.56,"n":8,"o":26.56,"t":"2026-10-08T08:00:00Z","v":330,"vw":26.56},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-08T11:00:00Z","v":100,"vw":26.8},{"c":26.62,"h":26.62,"l":26.62,"n":2,"o":26.62,"t":"2026-10-08T12:15:00Z","v":200,"vw":26.62},{"c":26.55,"h":26.59,"l":26.55,"n":19,"o":26.57,"t":"2026-10-08T12:30:00Z","v":4552,"vw":26.56423},{"c":26.6,"h":26.6,"l":26.6,"n":3,"o":26.6,"t":"2026-10-08T13:00:00Z","v":465,"vw":26.6},{"c":26.6,"h":26.6092,"l":26.54,"n":9,"o":26.6092,"t":"2026-10-08T13:15:00Z","v":497,"vw":26.577784},{"c":26.61,"h":26.766,"l":26.52,"n":1801,"o":26.61,"t":"2026-10-08T13:30:00Z","v":169718,"vw":26.612797},{"c":26.62,"h":26.681,"l":26.55,"n":2245,"o":26.62,"t":"2026-10-08T13:45:00Z","v":209765,"vw":26.618848},{"c":26.6,"h":26.675,"l":26.555,"n":2288,"o":26.63,"t":"2026-10-08T14:00:00Z","v":214067,"vw":26.599868},{"c":26.55,"h":26.615,"l":26.4905,"n":2570,"o":26.595,"t":"2026-10-08T14:15:00Z","v":241128,"vw":26.545497},{"c":26.515,"h":26.595,"l":26.485,"n":2201,"o":26.54,"t":"2026-10-08T14:30:00Z","v":154759,"vw":26.554239},{"c":26.525,"h":26.555,"l":26.51,"n":1915,"o":26.51,"t":"2026-10-08T14:45:00Z","v":116888,"vw":26.53439},{"c":26.575,"h":26.64,"l":26.485,"n":2849,"o":26.521,"t":"2026-10-08T15:00:00Z","v":217156,"vw":26.570388},{"c":26.595,"h":26.645,"l":26.57,"n":2258,"o":26.575,"t":"2026-10-08T15:15:00Z","v":180968,"vw":26.607803},{"c":26.695,"h":26.71,"l":26.585,"n":1735,"o":26.595,"t":"2026-10-08T15:30:00Z","v":136452,"vw":26.642361},{"c":26.85,"h":26.87,"l":26.695,"n":2155,"o":26.7,"t":"2026-10-08T15:45:00Z","v":217652,"vw":26.772683},{"c":26.945,"h":26.95,"l":26.835,"n":2193,"o":26.85,"t":"2026-10-08T16:00:00Z","v":182101,"vw":26.896424},{"c":26.875,"h":27.06,"l":26.8531,"n":3028,"o":26.95,"t":"2026-10-08T16:15:00Z","v":268764,"vw":26.955354},{"c":26.965,"h":26.995,"l":26.875,"n":2104,"o":26.875,"t":"2026-10-08T16:30:00Z","v":172454,"vw":26.94221},{"c":27.025,"h":27.075,"l":26.86,"n":4721,"o":26.962,"t":"2026-10-08T16:45:00Z","v":454388,"vw":26.94582},{"c":26.955,"h":27.07,"l":26.945,"n":3050,"o":27.025,"t":"2026-10-08T17:00:00Z","v":234237,"vw":26.997415},{"c":27.105,"h":27.145,"l":26.945,"n":2715,"o":26.95,"t":"2026-10-08T17:15:00Z","v":224391,"vw":27.048987},{"c":27.215,"h":27.25,"l":27.11,"n":3507,"o":27.11,"t":"2026-10-08T17:30:00Z","v":332748,"vw":27.155917},{"c":27.325,"h":27.355,"l":27.17,"n":4077,"o":27.216,"t":"2026-10-08T17:45:00Z","v":352470,"vw":27.231223},{"c":27.3,"h":27.35,"l":27.28,"n":2686,"o":27.33,"t":"2026-10-08T18:00:00Z","v":237957,"vw":27.31545},{"c":27.266,"h":27.305,"l":27.21,"n":2816,"o":27.3,"t":"2026-10-08T18:15:00Z","v":264531,"vw":27.253743},{"c":27.275,"h":27.33,"l":27.255,"n":2503,"o":27.27,"t":"2026-10-08T18:30:00Z","v":225655,"vw":27.290378},{"c":27.42,"h":27.42,"l":27.275,"n":3138,"o":27.275,"t":"2026-10-08T18:45:00Z","v":267946,"vw":27.336306},{"c":27.435,"h":27.46,"l":27.365,"n":3389,"o":27.415,"t":"2026-10-08T19:00:00Z","v":316629,"vw":27.406465},{"c":27.395,"h":27.47,"l":27.38,"n":3458,"o":27.435,"t":"2026-10-08T19:15:00Z","v":305517,"vw":27.424286},{"c":27.4801,"h":27.525,"l":27.4,"n":4026,"o":27.4,"t":"2026-10-08T19:30:00Z","v":366542,"vw":27.477667},{"c":27.4707,"h":27.57,"l":27.4,"n":10266,"o":27.485,"t":"2026-10-08T19:45:00Z","v":1204704,"vw":27.479039},{"c":27.47,"h":27.48,"l":27.47,"n":132,"o":27.48,"t":"2026-10-08T20:00:00Z","v":4735923,"vw":27.48},{"c":27.51,"h":27.51,"l":27.51,"n":1,"o":27.51,"t":"2026-10-08T20:15:00Z","v":820,"vw":27.51},{"c":27.5,"h":27.5,"l":27.49,"n":6,"o":27.49,"t":"2026-10-08T20:45:00Z","v":384,"vw":27.497059},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-08T21:00:00Z","v":100,"vw":27.5},{"c":27.49,"h":27.49,"l":27.49,"n":1,"o":27.49,"t":"2026-10-08T22:00:00Z","v":100,"vw":27.49},{"c":27.5437,"h":27.5437,"l":27.49,"n":3,"o":27.49,"t":"2026-10-08T22:30:00Z","v":400,"vw":27.51685},{"c":27.4,"h":27.4,"l":27.4,"n":1,"o":27.4,"t":"2026-10-08T22:45:00Z","v":100,"vw":27.4},{"c":27.5,"h":27.51,"l":27.5,"n":6,"o":27.5,"t":"2026-10-09T09:30:00Z","v":427,"vw":27.50241},{"c":27.48,"h":27.48,"l":27.48,"n":5,"o":27.48,"t":"2026-10-09T10:30:00Z","v":509,"vw":27.48},{"c":27.58,"h":27.58,"l":27.5528,"n":3,"o":27.5528,"t":"2026-10-09T11:00:00Z","v":401,"vw":27.5596},{"c":27.51,"h":27.51,"l":27.51,"n":1,"o":27.51,"t":"2026-10-09T11:30:00Z","v":249,"vw":27.51},{"c":27.53,"h":27.545,"l":27.53,"n":8,"o":27.545,"t":"2026-10-09T11:45:00Z","v":792,"vw":27.540169},{"c":27.525,"h":27.525,"l":27.525,"n":1,"o":27.525,"t":"2026-10-09T12:00:00Z","v":181,"vw":27.525},{"c":27.43,"h":27.43,"l":27.43,"n":1,"o":27.43,"t":"2026-10-09T12:15:00Z","v":114,"vw":27.43},{"c":27.52,"h":27.52,"l":27.52,"n":9,"o":27.52,"t":"2026-10-09T12:30:00Z","v":637,"vw":27.52},{"c":27.5872,"h":27.5872,"l":27.5872,"n":1,"o":27.5872,"t":"2026-10-09T12:45:00Z","v":435,"vw":27.5872},{"c":27.432,"h":27.432,"l":27.432,"n":1,"o":27.432,"t":"2026-10-09T13:00:00Z","v":435,"vw":27.432},{"c":27.615,"h":27.65,"l":27.41,"n":2985,"o":27.41,"t":"2026-10-09T13:30:00Z","v":433431,"vw":27.494946},{"c":27.67,"h":27.845,"l":27.605,"n":3577,"o":27.615,"t":"2026-10-09T13:45:00Z","v":337561,"vw":27.711531},{"c":27.575,"h":27.68,"l":27.5,"n":2548,"o":27.67,"t":"2026-10-09T14:00:00Z","v":219862,"vw":27.591121},{"c":27.5,"h":27.605,"l":27.46,"n":3177,"o":27.575,"t":"2026-10-09T14:15:00Z","v":290722,"vw":27.544587},{"c":27.51,"h":27.54,"l":27.405,"n":2313,"o":27.495,"t":"2026-10-09T14:30:00Z","v":185339,"vw":27.478013},{"c":27.5,"h":27.545,"l":27.45,"n":1868,"o":27.52,"t":"2026-10-09T14:45:00Z","v":126055,"vw":27.50341},{"c":27.53,"h":27.53,"l":27.45,"n":1998,"o":27.505,"t":"2026-10-09T15:00:00Z","v":145787,"vw":27.490179},{"c":27.54,"h":27.57,"l":27.485,"n":2161,"o":27.54,"t":"2026-10-09T15:15:00Z","v":185524,"vw":27.524609},{"c":27.535,"h":27.55,"l":27.495,"n":1815,"o":27.535,"t":"2026-10-09T15:30:00Z","v":138065,"vw":27.525865},{"c":27.565,"h":27.57,"l":27.49,"n":1684,"o":27.535,"t":"2026-10-09T15:45:00Z","v":141010,"vw":27.525882},{"c":27.45,"h":27.585,"l":27.45,"n":2048,"o":27.57,"t":"2026-10-09T16:00:00Z","v":227413,"vw":27.528816},{"c":27.44,"h":27.465,"l":27.405,"n":1869,"o":27.455,"t":"2026-10-09T16:15:00Z","v":187002,"vw":27.437722},{"c":27.445,"h":27.46,"l":27.4001,"n":2289,"o":27.4339,"t":"2026-10-09T16:30:00Z","v":181935,"vw":27.426083},{"c":27.345,"h":27.45,"l":27.34,"n":2534,"o":27.445,"t":"2026-10-09T16:45:00Z","v":220402,"vw":27.404678},{"c":27.315,"h":27.355,"l":27.3001,"n":2088,"o":27.3445,"t":"2026-10-09T17:00:00Z","v":180451,"vw":27.333048},{"c":27.25,"h":27.315,"l":27.235,"n":2290,"o":27.315,"t":"2026-10-09T17:15:00Z","v":180399,"vw":27.28247},{"c":27.275,"h":27.29,"l":27.235,"n":2437,"o":27.255,"t":"2026-10-09T17:30:00Z","v":211928,"vw":27.263079},{"c":27.2876,"h":27.3,"l":27.245,"n":2684,"o":27.275,"t":"2026-10-09T17:45:00Z","v":227496,"vw":27.273444},{"c":27.3194,"h":27.32,"l":27.275,"n":1839,"o":27.285,"t":"2026-10-09T18:00:00Z","v":123837,"vw":27.299869},{"c":27.227,"h":27.315,"l":27.227,"n":1757,"o":27.315,"t":"2026-10-09T18:15:00Z","v":181318,"vw":27.282488},{"c":27.235,"h":27.275,"l":27.215,"n":1544,"o":27.22,"t":"2026-10-09T18:30:00Z","v":103571,"vw":27.248437},{"c":27.28,"h":27.28,"l":27.225,"n":1952,"o":27.235,"t":"2026-10-09T18:45:00Z","v":150243,"vw":27.246867},{"c":27.2974,"h":27.365,"l":27.27,"n":2326,"o":27.28,"t":"2026-10-09T19:00:00Z","v":225376,"vw":27.321565},{"c":27.265,"h":27.2999,"l":27.245,"n":2416,"o":27.2901,"t":"2026-10-09T19:15:00Z","v":203859,"vw":27.276231},{"c":27.245,"h":27.29,"l":27.24,"n":3035,"o":27.26,"t":"2026-10-09T19:30:00Z","v":272069,"vw":27.269475},{"c":27.32,"h":27.36,"l":27.23,"n":7643,"o":27.25,"t":"2026-10-09T19:45:00Z","v":973658,"vw":27.308921},{"c":27.32,"h":27.32,"l":27.32,"n":90,"o":27.32,"t":"2026-10-09T20:00:00Z","v":1221722,"vw":27.32},{"c":27.36,"h":27.36,"l":27.36,"n":1,"o":27.36,"t":"2026-10-09T20:15:00Z","v":500,"vw":27.36},{"c":27.38,"h":27.38,"l":27.38,"n":2,"o":27.38,"t":"2026-10-09T21:30:00Z","v":105,"vw":27.38},{"c":27.5132,"h":27.5132,"l":27.5132,"n":1,"o":27.5132,"t":"2026-10-09T22:45:00Z","v":100,"vw":27.5132},{"c":27.32,"h":27.32,"l":27.32,"n":1,"o":27.32,"t":"2026-10-09T23:00:00Z","v":136,"vw":27.32},{"c":27.36,"h":27.38,"l":27.36,"n":22,"o":27.38,"t":"2026-10-12T08:00:00Z","v":407,"vw":27.373333},{"c":27.35,"h":27.35,"l":27.35,"n":1,"o":27.35,"t":"2026-10-12T10:15:00Z","v":200,"vw":27.35},{"c":27.49,"h":27.49,"l":27.4003,"n":19,"o":27.45,"t":"2026-10-12T12:30:00Z","v":5810,"vw":27.456427},{"c":27.51,"h":27.51,"l":27.51,"n":2,"o":27.51,"t":"2026-10-12T12:45:00Z","v":864,"vw":27.51},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-12T13:00:00Z","v":100,"vw":27.5},{"c":27.3,"h":27.35,"l":27.15,"n":88,"o":27.35,"t":"2026-10-12T13:15:00Z","v":9256,"vw":27.236453},{"c":26.835,"h":27.34,"l":26.83,"n":2497,"o":27.3,"t":"2026-10-12T13:30:00Z","v":274246,"vw":27.15393},{"c":26.62,"h":26.84,"l":26.605,"n":2882,"o":26.835,"t":"2026-10-12T13:45:00Z","v":291741,"vw":26.727956},{"c":26.7997,"h":26.84,"l":26.585,"n":3476,"o":26.62,"t":"2026-10-12T14:00:00Z","v":343012,"vw":26.736506},{"c":26.755,"h":26.875,"l":26.74,"n":2919,"o":26.8,"t":"2026-10-12T14:15:00Z","v":224577,"vw":26.808644},{"c":26.76,"h":26.815,"l":26.71,"n":2417,"o":26.745,"t":"2026-10-12T14:30:00Z","v":167271,"vw":26.752232},{"c":26.825,"h":26.84,"l":26.765,"n":2128,"o":26.77,"t":"2026-10-12T14:45:00Z","v":144673,"vw":26.807353},{"c":26.8176,"h":26.84,"l":26.765,"n":2264,"o":26.82,"t":"2026-10-12T15:00:00Z","v":156928,"vw":26.80799},{"c":26.83,"h":26.845,"l":26.79,"n":2188,"o":26.815,"t":"2026-10-12T15:15:00Z","v":212931,"vw":26.818196},{"c":26.82,"h":26.905,"l":26.819,"n":2401,"o":26.83,"t":"2026-10-12T15:30:00Z","v":243638,"vw":26.849973},{"c":26.805,"h":26.865,"l":26.785,"n":2014,"o":26.825,"t":"2026-10-12T15:45:00Z","v":168276,"vw":26.81813},{"c":26.775,"h":26.8051,"l":26.7,"n":1962,"o":26.805,"t":"2026-10-12T16:00:00Z","v":136815,"vw":26.75661},{"c":26.725,"h":26.795,"l":26.725,"n":1774,"o":26.77,"t":"2026-10-12T16:15:00Z","v":115960,"vw":26.76286},{"c":26.745,"h":26.775,"l":26.72,"n":1579,"o":26.72,"t":"2026-10-12T16:30:00Z","v":106033,"vw":26.753266},{"c":26.735,"h":26.765,"l":26.725,"n":1713,"o":26.745,"t":"2026-10-12T16:45:00Z","v":168658,"vw":26.749689},{"c":26.7646,"h":26.765,"l":26.735,"n":1381,"o":26.7354,"t":"2026-10-12T17:00:00Z","v":85626,"vw":26.754668},{"c":26.725,"h":26.79,"l":26.7,"n":1993,"o":26.765,"t":"2026-10-12T17:15:00Z","v":183339,"vw":26.748192},{"c":26.685,"h":26.73,"l":26.675,"n":1736,"o":26.725,"t":"2026-10-12T17:30:00Z","v":146890,"vw":26.697286},{"c":26.665,"h":26.7,"l":26.645,"n":1706,"o":26.685,"t":"2026-10-12T17:45:00Z","v":148602,"vw":26.667205},{"c":26.635,"h":26.7,"l":26.63,"n":1436,"o":26.665,"t":"2026-10-12T18:00:00Z","v":98442,"vw":26.665685},{"c":26.605,"h":26.645,"l":26.6,"n":1861,"o":26.635,"t":"2026-10-12T18:15:00Z","v":136442,"vw":26.627205},{"c":26.59,"h":26.62,"l":26.58,"n":1760,"o":26.6,"t":"2026-10-12T18:30:00Z","v":125570,"vw":26.597217},{"c":26.54,"h":26.59,"l":26.54,"n":2124,"o":26.585,"t":"2026-10-12T18:45:00Z","v":151126,"vw":26.557669},{"c":26.505,"h":26.535,"l":26.495,"n":2301,"o":26.535,"t":"2026-10-12T19:00:00Z","v":142417,"vw":26.51676},{"c":26.55,"h":26.57,"l":26.48,"n":2650,"o":26.505,"t":"2026-10-12T19:15:00Z","v":186598,"vw":26.531651},{"c":26.55,"h":26.58,"l":26.54,"n":3219,"o":26.55,"t":"2026-10-12T19:30:00Z","v":280786,"vw":26.561968},{"c":26.47,"h":26.56,"l":26.455,"n":8952,"o":26.55,"t":"2026-10-12T19:45:00Z","v":1146512,"vw":26.499982},{"c":26.48,"h":26.52,"l":26.48,"n":123,"o":26.48,"t":"2026-10-12T20:00:00Z","v":1335432,"vw":26.48007},{"c":26.52,"h":26.53,"l":26.52,"n":5,"o":26.53,"t":"2026-10-12T20:15:00Z","v":564,"vw":26.524393},{"c":26.52,"h":26.53,"l":26.52,"n":14,"o":26.53,"t":"2026-10-12T20:45:00Z","v":752,"vw":26.525192},{"c":26.58,"h":26.58,"l":26.58,"n":5,"o":26.58,"t":"2026-10-12T22:00:00Z","v":314,"vw":26.58},{"c":26.5,"h":26.55,"l":26.5,"n":89,"o":26.55,"t":"2026-10-12T22:45:00Z","v":5151,"vw":26.523543},{"c":26.53,"h":26.53,"l":26.53,"n":1,"o":26.53,"t":"2026-10-12T23:00:00Z","v":100,"vw":26.53},{"c":26.64,"h":26.64,"l":26.58,"n":5,"o":26.58,"t":"2026-10-12T23:45:00Z","v":10000,"vw":26.638557},{"c":26.56,"h":26.57,"l":26.53,"n":57,"o":26.57,"t":"2026-10-13T08:00:00Z","v":3880,"vw":26.562049},{"c":26.85,"h":26.85,"l":26.61,"n":29,"o":26.61,"t":"2026-10-13T11:00:00Z","v":7859,"vw":26.662587},{"c":26.7566,"h":26.7566,"l":26.7566,"n":1,"o":26.7566,"t":"2026-10-13T11:30:00Z","v":100,"vw":26.7566},{"c":26.72,"h":26.72,"l":26.72,"n":2,"o":26.72,"t":"2026-10-13T11:45:00Z","v":187,"vw":26.72},{"c":26.73,"h":26.73,"l":26.7,"n":2,"o":26.7,"t":"2026-10-13T12:00:00Z","v":200,"vw":26.715},{"c":26.688,"h":26.688,"l":26.688,"n":1,"o":26.688,"t":"2026-10-13T12:15:00Z","v":100,"vw":26.688},{"c":26.73,"h":26.73,"l":26.72,"n":5,"o":26.72,"t":"2026-10-13T12:30:00Z","v":1011,"vw":26.728115},{"c":26.63,"h":26.7,"l":26.63,"n":23,"o":26.69,"t":"2026-10-13T13:15:00Z","v":3462,"vw":26.66812},{"c":26.44,"h":26.87,"l":26.36,"n":3360,"o":26.66,"t":"2026-10-13T13:30:00Z","v":443972,"vw":26.585799},{"c":26.295,"h":26.52,"l":26.295,"n":3555,"o":26.44,"t":"2026-10-13T13:45:00Z","v":321512,"vw":26.42058},{"c":26.305,"h":26.325,"l":26.165,"n":4199,"o":26.3,"t":"2026-10-13T14:00:00Z","v":484866,"vw":26.243403},{"c":26.275,"h":26.36,"l":26.27,"n":2369,"o":26.305,"t":"2026-10-13T14:15:00Z","v":200883,"vw":26.318473},{"c":26.315,"h":26.335,"l":26.235,"n":2703,"o":26.275,"t":"2026-10-13T14:30:00Z","v":242076,"vw":26.27924},{"c":26.355,"h":26.355,"l":26.245,"n":2246,"o":26.315,"t":"2026-10-13T14:45:00Z","v":246480,"vw":26.307031},{"c":26.37,"h":26.385,"l":26.335,"n":1937,"o":26.3512,"t":"2026-10-13T15:00:00Z","v":143743,"vw":26.362634},{"c":26.375,"h":26.405,"l":26.32,"n":1988,"o":26.365,"t":"2026-10-13T15:15:00Z","v":172914,"vw":26.350204},{"c":26.335,"h":26.41,"l":26.325,"n":1641,"o":26.375,"t":"2026-10-13T15:30:00Z","v":107340,"vw":26.3763},{"c":26.295,"h":26.345,"l":26.285,"n":1656,"o":26.335,"t":"2026-10-13T15:45:00Z","v":191377,"vw":26.313141},{"c":26.355,"h":26.36,"l":26.28,"n":1462,"o":26.29,"t":"2026-10-13T16:00:00Z","v":132196,"vw":26.340558},{"c":26.3,"h":26.355,"l":26.29,"n":1501,"o":26.3511,"t":"2026-10-13T16:15:00Z","v":113107,"vw":26.328067},{"c":26.325,"h":26.34,"l":26.3,"n":1415,"o":26.305,"t":"2026-10-13T16:30:00Z","v":118147,"vw":26.319233},{"c":26.305,"h":26.33,"l":26.275,"n":1819,"o":26.325,"t":"2026-10-13T16:45:00Z","v":159281,"vw":26.305556},{"c":26.295,"h":26.345,"l":26.29,"n":1140,"o":26.305,"t":"2026-10-13T17:00:00Z","v":63538,"vw":26.311616},{"c":26.2925,"h":26.32,"l":26.2625,"n":1630,"o":26.295,"t":"2026-10-13T17:15:00Z","v":135918,"vw":26.291348},{"c":26.3425,"h":26.395,"l":26.29,"n":1800,"o":26.295,"t":"2026-10-13T17:30:00Z","v":155595,"vw":26.35151},{"c":26.405,"h":26.41,"l":26.345,"n":1611,"o":26.345,"t":"2026-10-13T17:45:00Z","v":133306,"vw":26.383759},{"c":26.435,"h":26.46,"l":26.39,"n":1830,"o":26.41,"t":"2026-10-13T18:00:00Z","v":130683,"vw":26.425923},{"c":26.375,"h":26.46,"l":26.36,"n":2027,"o":26.435,"t":"2026-10-13T18:15:00Z","v":183509,"vw":26.410811},{"c":26.485,"h":26.5,"l":26.345,"n":2340,"o":26.375,"t":"2026-10-13T18:30:00Z","v":231008,"vw":26.428356},{"c":26.505,"h":26.55,"l":26.49,"n":1870,"o":26.49,"t":"2026-10-13T18:45:00Z","v":141477,"vw":26.522526},{"c":26.485,"h":26.52,"l":26.475,"n":1971,"o":26.505,"t":"2026-10-13T19:00:00Z","v":177438,"vw":26.49739},{"c":26.375,"h":26.49,"l":26.365,"n":2380,"o":26.485,"t":"2026-10-13T19:15:00Z","v":200168,"vw":26.410371},{"c":26.4229,"h":26.48,"l":26.36,"n":3191,"o":26.378,"t":"2026-10-13T19:30:00Z","v":297687,"vw":26.437597},{"c":26.36,"h":26.47,"l":26.34,"n":7794,"o":26.425,"t":"2026-10-13T19:45:00Z","v":844191,"vw":26.389929},{"c":26.3,"h":26.807,"l":26.3,"n":148,"o":26.37,"t":"2026-10-13T20:00:00Z","v":1273373,"vw":26.370367},{"c":26.39,"h":26.39,"l":26.39,"n":1,"o":26.39,"t":"2026-10-13T20:30:00Z","v":100,"vw":26.39},{"c":26.4,"h":26.41,"l":26.4,"n":19,"o":26.41,"t":"2026-10-13T20:45:00Z","v":6028,"vw":26.40119},{"c":26.42,"h":26.42,"l":26.4,"n":6,"o":26.41,"t":"2026-10-13T22:00:00Z","v":620,"vw":26.40871},{"c":26.38,"h":26.38,"l":26.38,"n":9,"o":26.38,"t":"2026-10-14T08:15:00Z","v":158,"vw":26.38},{"c":26.39,"h":26.39,"l":26.39,"n":2,"o":26.39,"t":"2026-10-14T09:00:00Z","v":161,"vw":26.39},{"c":26.51,"h":26.51,"l":26.5,"n":4,"o":26.5,"t":"2026-10-14T11:15:00Z","v":1181,"vw":26.5017},{"c":26.5,"h":26.55,"l":26.5,"n":7,"o":26.55,"t":"2026-10-14T11:30:00Z","v":2207,"vw":26.527273},{"c":26.61,"h":26.61,"l":26.5,"n":13,"o":26.5,"t":"2026-10-14T11:45:00Z","v":3530,"vw":26.526548},{"c":26.55,"h":26.55,"l":26.55,"n":4,"o":26.55,"t":"2026-10-14T12:00:00Z","v":391,"vw":26.55},{"c":26.42,"h":26.42,"l":26.42,"n":2,"o":26.42,"t":"2026-10-14T12:30:00Z","v":368,"vw":26.42},{"c":26.7453,"h":26.7453,"l":26.7453,"n":1,"o":26.7453,"t":"2026-10-14T12:45:00Z","v":265,"vw":26.7453},{"c":26.42,"h":26.5,"l":26.42,"n":17,"o":26.5,"t":"2026-10-14T13:00:00Z","v":5249,"vw":26.435049},{"c":26.21,"h":26.569,"l":26.2,"n":100,"o":26.569,"t":"2026-10-14T13:15:00Z","v":9890,"vw":26.336427},{"c":26.09,"h":26.35,"l":26.03,"n":2942,"o":26.23,"t":"2026-10-14T13:30:00Z","v":450067,"vw":26.188884},{"c":26.05,"h":26.155,"l":26.025,"n":2147,"o":26.08,"t":"2026-10-14T13:45:00Z","v":176062,"vw":26.087333},{"c":25.99,"h":26.0888,"l":25.97,"n":3500,"o":26.05,"t":"2026-10-14T14:00:00Z","v":308986,"vw":26.029325},{"c":25.95,"h":26.01,"l":25.9,"n":2333,"o":25.99,"t":"2026-10-14T14:15:00Z","v":179331,"vw":25.941262},{"c":25.84,"h":25.98,"l":25.83,"n":2876,"o":25.955,"t":"2026-10-14T14:30:00Z","v":258013,"vw":25.875157},{"c":25.77,"h":25.835,"l":25.72,"n":2752,"o":25.83,"t":"2026-10-14T14:45:00Z","v":306408,"vw":25.771281},{"c":25.835,"h":25.855,"l":25.765,"n":2228,"o":25.77,"t":"2026-10-14T15:00:00Z","v":199007,"vw":25.80955},{"c":25.9088,"h":25.9188,"l":25.83,"n":2137,"o":25.83,"t":"2026-10-14T15:15:00Z","v":221563,"vw":25.869872},{"c":26.0188,"h":26.025,"l":25.89,"n":2709,"o":25.905,"t":"2026-10-14T15:30:00Z","v":274543,"vw":25.992887},{"c":26,"h":26.075,"l":25.985,"n":2191,"o":26.01,"t":"2026-10-14T15:45:00Z","v":219138,"vw":26.028921},{"c":26.015,"h":26.035,"l":25.985,"n":1983,"o":26.01,"t":"2026-10-14T16:00:00Z","v":216881,"vw":26.010307},{"c":25.975,"h":26.02,"l":25.95,"n":3069,"o":26.015,"t":"2026-10-14T16:15:00Z","v":333377,"vw":25.981822},{"c":25.85,"h":25.98,"l":25.85,"n":1856,"o":25.98,"t":"2026-10-14T16:30:00Z","v":132778,"vw":25.92706},{"c":25.795,"h":25.855,"l":25.74,"n":2091,"o":25.855,"t":"2026-10-14T16:45:00Z","v":220968,"vw":25.801421},{"c":25.795,"h":25.81,"l":25.745,"n":1825,"o":25.795,"t":"2026-10-14T17:00:00Z","v":166764,"vw":25.771241},{"c":25.895,"h":25.895,"l":25.79,"n":2301,"o":25.795,"t":"2026-10-14T17:15:00Z","v":199390,"vw":25.851051},{"c":25.915,"h":25.93,"l":25.88,"n":2157,"o":25.89,"t":"2026-10-14T17:30:00Z","v":196742,"vw":25.904794},{"c":25.965,"h":26.005,"l":25.915,"n":3635,"o":25.915,"t":"2026-10-14T17:45:00Z","v":273206,"vw":25.963992},{"c":25.985,"h":26.025,"l":25.9303,"n":2698,"o":25.965,"t":"2026-10-14T18:00:00Z","v":327980,"vw":25.977069},{"c":26.015,"h":26.02,"l":25.96,"n":2125,"o":25.99,"t":"2026-10-14T18:15:00Z","v":151145,"vw":25.985149},{"c":25.975,"h":26.025,"l":25.97,"n":2111,"o":26.015,"t":"2026-10-14T18:30:00Z","v":214145,"vw":26.003728},{"c":26.02,"h":26.02,"l":25.96,"n":2197,"o":25.975,"t":"2026-10-14T18:45:00Z","v":203067,"vw":25.994504},{"c":26.025,"h":26.09,"l":26.01,"n":2798,"o":26.015,"t":"2026-10-14T19:00:00Z","v":292499,"vw":26.051761},{"c":26.03,"h":26.085,"l":26.02,"n":3595,"o":26.025,"t":"2026-10-14T19:15:00Z","v":348332,"vw":26.045433},{"c":26.145,"h":26.165,"l":26.025,"n":3300,"o":26.025,"t":"2026-10-14T19:30:00Z","v":348882,"vw":26.092787},{"c":26.26,"h":26.27,"l":26.08,"n":10207,"o":26.145,"t":"2026-10-14T19:45:00Z","v":1296858,"vw":26.199369},{"c":26.27,"h":26.27,"l":26.27,"n":139,"o":26.27,"t":"2026-10-14T20:00:00Z","v":1537135,"vw":26.27},{"c":25.9,"h":26.06,"l":25.9,"n":127,"o":26,"t":"2026-10-14T20:15:00Z","v":42030,"vw":25.972497},{"c":26.13,"h":26.13,"l":26.13,"n":1,"o":26.13,"t":"2026-10-14T20:30:00Z","v":100,"vw":26.13},{"c":26.14,"h":26.14,"l":26.14,"n":3,"o":26.14,"t":"2026-10-14T20:45:00Z","v":210,"vw":26.14},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-10-14T21:00:00Z","v":100,"vw":26.1},{"c":26.12,"h":26.12,"l":26.11,"n":2,"o":26.11,"t":"2026-10-14T21:15:00Z","v":200,"vw":26.115},{"c":26.05,"h":26.15,"l":26.05,"n":8,"o":26.15,"t":"2026-10-14T21:45:00Z","v":325,"vw":26.116667},{"c":26.16,"h":26.17,"l":26.08,"n":15,"o":26.16,"t":"2026-10-14T22:00:00Z","v":1218,"vw":26.123265},{"c":26.18,"h":26.18,"l":26.17,"n":7,"o":26.17,"t":"2026-10-14T22:15:00Z","v":315,"vw":26.176667},{"c":26.2,"h":26.2,"l":26.08,"n":9,"o":26.08,"t":"2026-10-14T22:30:00Z","v":1100,"vw":26.184},{"c":26.2,"h":26.2,"l":26.2,"n":2,"o":26.2,"t":"2026-10-14T22:45:00Z","v":225,"vw":26.2},{"c":26.01,"h":26.3,"l":25.912,"n":21,"o":26.29,"t":"2026-10-14T23:00:00Z","v":3202,"vw":26.024777},{"c":26.3,"h":26.3,"l":25.92,"n":6,"o":26.19,"t":"2026-10-14T23:15:00Z","v":1200,"vw":26.00445},{"c":26.27,"h":26.27,"l":25.92,"n":9,"o":26.1,"t":"2026-10-14T23:30:00Z","v":2015,"vw":26.04607},{"c":25.91,"h":26.22,"l":25.91,"n":11,"o":26.17,"t":"2026-10-14T23:45:00Z","v":2707,"vw":25.963826},{"c":26.34,"h":26.4,"l":26.21,"n":147,"o":26.4,"t":"2026-10-15T08:00:00Z","v":1810,"vw":26.328634},{"c":26.41,"h":26.46,"l":26.41,"n":15,"o":26.43,"t":"2026-10-15T08:15:00Z","v":2061,"vw":26.437257},{"c":26.48,"h":26.48,"l":26.48,"n":1,"o":26.48,"t":"2026-10-15T09:45:00Z","v":130,"vw":26.48},{"c":26.46,"h":26.46,"l":26.46,"n":6,"o":26.46,"t":"2026-10-15T10:00:00Z","v":1000,"vw":26.46},{"c":26.6,"h":26.6,"l":26.59,"n":9,"o":26.59,"t":"2026-10-15T10:15:00Z","v":822,"vw":26.59768},{"c":26.48,"h":26.545,"l":26.48,"n":8,"o":26.545,"t":"2026-10-15T10:45:00Z","v":60001,"vw":26.480217},{"c":26.5,"h":26.59,"l":26.46,"n":16,"o":26.59,"t":"2026-10-15T11:00:00Z","v":5963,"vw":26.516489},{"c":26.55,"h":26.55,"l":26.55,"n":2,"o":26.55,"t":"2026-10-15T11:30:00Z","v":533,"vw":26.55},{"c":26.5711,"h":26.5711,"l":26.55,"n":2,"o":26.55,"t":"2026-10-15T11:45:00Z","v":900,"vw":26.559378},{"c":26.645,"h":26.645,"l":26.63,"n":25,"o":26.63,"t":"2026-10-15T12:00:00Z","v":1252,"vw":26.635017},{"c":26.75,"h":26.79,"l":26.59,"n":11,"o":26.59,"t":"2026-10-15T12:15:00Z","v":1613,"vw":26.721439},{"c":26.68,"h":26.68,"l":26.68,"n":2,"o":26.68,"t":"2026-10-15T12:30:00Z","v":234,"vw":26.68},{"c":26.63,"h":26.68,"l":26.63,"n":4,"o":26.68,"t":"2026-10-15T12:45:00Z","v":471,"vw":26.652919},{"c":26.72,"h":26.72,"l":26.65,"n":31,"o":26.67,"t":"2026-10-15T13:00:00Z","v":3833,"vw":26.689168},{"c":26.93,"h":26.97,"l":26.72,"n":95,"o":26.74,"t":"2026-10-15T13:15:00Z","v":11662,"vw":26.881036},{"c":26.915,"h":27.29,"l":26.83,"n":5508,"o":26.89,"t":"2026-10-15T13:30:00Z","v":754912,"vw":27.050811},{"c":27.435,"h":27.5199,"l":26.87,"n":6249,"o":26.92,"t":"2026-10-15T13:45:00Z","v":731997,"vw":27.308633},{"c":27.47,"h":27.495,"l":27.355,"n":5597,"o":27.44,"t":"2026-10-15T14:00:00Z","v":637071,"vw":27.434768},{"c":27.39,"h":27.54,"l":27.32,"n":4598,"o":27.475,"t":"2026-10-15T14:15:00Z","v":472509,"vw":27.399474},{"c":27.595,"h":27.65,"l":27.39,"n":5761,"o":27.39,"t":"2026-10-15T14:30:00Z","v":652330,"vw":27.548811},{"c":27.585,"h":27.61,"l":27.52,"n":4192,"o":27.59,"t":"2026-10-15T14:45:00Z","v":402956,"vw":27.559803},{"c":27.595,"h":27.6776,"l":27.58,"n":3342,"o":27.59,"t":"2026-10-15T15:00:00Z","v":305934,"vw":27.629318},{"c":27.61,"h":27.6374,"l":27.54,"n":3145,"o":27.59,"t":"2026-10-15T15:15:00Z","v":294331,"vw":27.593892},{"c":27.6311,"h":27.7,"l":27.56,"n":4358,"o":27.615,"t":"2026-10-15T15:30:00Z","v":479010,"vw":27.635073},{"c":27.665,"h":27.705,"l":27.615,"n":3508,"o":27.63,"t":"2026-10-15T15:45:00Z","v":485127,"vw":27.665241},{"c":27.585,"h":27.71,"l":27.57,"n":3744,"o":27.665,"t":"2026-10-15T16:00:00Z","v":404645,"vw":27.659663},{"c":27.6501,"h":27.655,"l":27.535,"n":3455,"o":27.585,"t":"2026-10-15T16:15:00Z","v":367987,"vw":27.603014},{"c":27.655,"h":27.68,"l":27.635,"n":1842,"o":27.65,"t":"2026-10-15T16:30:00Z","v":161424,"vw":27.651713},{"c":27.58,"h":27.66,"l":27.515,"n":2712,"o":27.655,"t":"2026-10-15T16:45:00Z","v":272722,"vw":27.593649},{"c":27.55,"h":27.59,"l":27.55,"n":2172,"o":27.585,"t":"2026-10-15T17:00:00Z","v":187034,"vw":27.576028},{"c":27.565,"h":27.565,"l":27.475,"n":3444,"o":27.55,"t":"2026-10-15T17:15:00Z","v":421507,"vw":27.529623},{"c":27.585,"h":27.655,"l":27.56,"n":2569,"o":27.56,"t":"2026-10-15T17:30:00Z","v":255716,"vw":27.612531},{"c":27.705,"h":27.715,"l":27.58,"n":2854,"o":27.585,"t":"2026-10-15T17:45:00Z","v":336701,"vw":27.67131},{"c":27.725,"h":27.765,"l":27.69,"n":3380,"o":27.705,"t":"2026-10-15T18:00:00Z","v":389687,"vw":27.734697},{"c":27.72,"h":27.76,"l":27.68,"n":3076,"o":27.72,"t":"2026-10-15T18:15:00Z","v":339246,"vw":27.720215},{"c":27.655,"h":27.755,"l":27.64,"n":2968,"o":27.7151,"t":"2026-10-15T18:30:00Z","v":373187,"vw":27.699069},{"c":27.705,"h":27.71,"l":27.645,"n":2857,"o":27.6512,"t":"2026-10-15T18:45:00Z","v":333631,"vw":27.683328},{"c":27.695,"h":27.725,"l":27.68,"n":3144,"o":27.705,"t":"2026-10-15T19:00:00Z","v":433761,"vw":27.70102},{"c":27.635,"h":27.715,"l":27.565,"n":3615,"o":27.695,"t":"2026-10-15T19:15:00Z","v":582503,"vw":27.630311},{"c":27.675,"h":27.715,"l":27.59,"n":4941,"o":27.635,"t":"2026-10-15T19:30:00Z","v":828704,"vw":27.662573},{"c":27.76,"h":27.775,"l":27.6125,"n":13293,"o":27.67,"t":"2026-10-15T19:45:00Z","v":1869003,"vw":27.709151},{"c":27.74,"h":27.75,"l":27.74,"n":139,"o":27.75,"t":"2026-10-15T20:00:00Z","v":1600928,"vw":27.749996},{"c":27.75,"h":27.75,"l":27.73,"n":8,"o":27.73,"t":"2026-10-15T20:15:00Z","v":475,"vw":27.737874},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-10-15T21:30:00Z","v":185,"vw":27.7},{"c":27.59,"h":27.78,"l":27.59,"n":4,"o":27.78,"t":"2026-10-15T21:45:00Z","v":810,"vw":27.652164},{"c":27.59,"h":27.59,"l":27.59,"n":2,"o":27.59,"t":"2026-10-15T22:00:00Z","v":332,"vw":27.59},{"c":27.71,"h":27.71,"l":27.71,"n":1,"o":27.71,"t":"2026-10-15T23:00:00Z","v":100,"vw":27.71},{"c":27.71,"h":27.71,"l":27.71,"n":1,"o":27.71,"t":"2026-10-15T23:15:00Z","v":100,"vw":27.71},{"c":27.79,"h":27.79,"l":27.63,"n":180,"o":27.75,"t":"2026-10-16T08:00:00Z","v":1924,"vw":27.741155},{"c":27.8,"h":27.8,"l":27.78,"n":7,"o":27.78,"t":"2026-10-16T08:15:00Z","v":684,"vw":27.789203},{"c":27.78,"h":27.78,"l":27.78,"n":2,"o":27.78,"t":"2026-10-16T08:30:00Z","v":280,"vw":27.78},{"c":27.72,"h":27.72,"l":27.72,"n":1,"o":27.72,"t":"2026-10-16T09:15:00Z","v":100,"vw":27.72},{"c":27.72,"h":27.72,"l":27.72,"n":1,"o":27.72,"t":"2026-10-16T09:30:00Z","v":100,"vw":27.72},{"c":27.72,"h":27.72,"l":27.72,"n":1,"o":27.72,"t":"2026-10-16T09:45:00Z","v":100,"vw":27.72},{"c":27.7,"h":27.78,"l":27.7,"n":5,"o":27.78,"t":"2026-10-16T11:00:00Z","v":298,"vw":27.739216},{"c":27.885,"h":27.885,"l":27.81,"n":16,"o":27.82,"t":"2026-10-16T12:45:00Z","v":1310,"vw":27.836061},{"c":27.9811,"h":27.9866,"l":27.9811,"n":3,"o":27.9866,"t":"2026-10-16T13:00:00Z","v":750,"vw":27.985086},{"c":28.04,"h":28.04,"l":27.8,"n":25,"o":27.99,"t":"2026-10-16T13:15:00Z","v":3466,"vw":27.980467},{"c":28.0974,"h":28.155,"l":27.81,"n":2966,"o":28.04,"t":"2026-10-16T13:30:00Z","v":768557,"vw":28.030196},{"c":28.25,"h":28.29,"l":27.98,"n":4076,"o":28.08,"t":"2026-10-16T13:45:00Z","v":455992,"vw":28.148353},{"c":27.795,"h":28.245,"l":27.765,"n":6114,"o":28.24,"t":"2026-10-16T14:00:00Z","v":733106,"vw":27.924074},{"c":27.825,"h":27.87,"l":27.755,"n":4130,"o":27.795,"t":"2026-10-16T14:15:00Z","v":465765,"vw":27.815477},{"c":27.665,"h":27.865,"l":27.655,"n":4147,"o":27.825,"t":"2026-10-16T14:30:00Z","v":435200,"vw":27.762606},{"c":27.675,"h":27.69,"l":27.56,"n":3514,"o":27.665,"t":"2026-10-16T14:45:00Z","v":453462,"vw":27.636424},{"c":27.715,"h":27.74,"l":27.62,"n":3540,"o":27.675,"t":"2026-10-16T15:00:00Z","v":431194,"vw":27.684476},{"c":27.655,"h":27.71,"l":27.605,"n":4121,"o":27.71,"t":"2026-10-16T15:15:00Z","v":495153,"vw":27.650054},{"c":27.755,"h":27.76,"l":27.625,"n":3509,"o":27.66,"t":"2026-10-16T15:30:00Z","v":396329,"vw":27.702978},{"c":27.715,"h":27.805,"l":27.71,"n":3747,"o":27.75,"t":"2026-10-16T15:45:00Z","v":486248,"vw":27.773374},{"c":27.815,"h":27.87,"l":27.715,"n":3900,"o":27.715,"t":"2026-10-16T16:00:00Z","v":408896,"vw":27.808946},{"c":27.795,"h":27.825,"l":27.755,"n":3306,"o":27.82,"t":"2026-10-16T16:15:00Z","v":325568,"vw":27.788886},{"c":27.795,"h":27.815,"l":27.765,"n":2801,"o":27.795,"t":"2026-10-16T16:30:00Z","v":241620,"vw":27.786536},{"c":27.845,"h":27.845,"l":27.765,"n":2932,"o":27.795,"t":"2026-10-16T16:45:00Z","v":273263,"vw":27.809113},{"c":27.685,"h":27.865,"l":27.685,"n":4243,"o":27.85,"t":"2026-10-16T17:00:00Z","v":728324,"vw":27.791692},{"c":27.825,"h":27.875,"l":27.68,"n":4105,"o":27.685,"t":"2026-10-16T17:15:00Z","v":486423,"vw":27.786861},{"c":27.895,"h":27.94,"l":27.825,"n":3785,"o":27.825,"t":"2026-10-16T17:30:00Z","v":408497,"vw":27.882086},{"c":27.805,"h":27.895,"l":27.79,"n":2793,"o":27.89,"t":"2026-10-16T17:45:00Z","v":306334,"vw":27.831646},{"c":27.875,"h":27.895,"l":27.79,"n":3542,"o":27.805,"t":"2026-10-16T18:00:00Z","v":392764,"vw":27.840185},{"c":27.935,"h":27.95,"l":27.835,"n":3722,"o":27.87,"t":"2026-10-16T18:15:00Z","v":412664,"vw":27.898142},{"c":27.895,"h":27.95,"l":27.87,"n":3809,"o":27.935,"t":"2026-10-16T18:30:00Z","v":434700,"vw":27.916188},{"c":27.91,"h":27.94,"l":27.885,"n":3737,"o":27.9,"t":"2026-10-16T18:45:00Z","v":351959,"vw":27.913263},{"c":27.95,"h":28,"l":27.9001,"n":4428,"o":27.905,"t":"2026-10-16T19:00:00Z","v":553663,"vw":27.948882},{"c":27.89,"h":27.98,"l":27.845,"n":4432,"o":27.945,"t":"2026-10-16T19:15:00Z","v":625598,"vw":27.920311},{"c":27.875,"h":27.915,"l":27.82,"n":5521,"o":27.895,"t":"2026-10-16T19:30:00Z","v":634370,"vw":27.858372},{"c":27.88,"h":27.93,"l":27.77,"n":19176,"o":27.875,"t":"2026-10-16T19:45:00Z","v":2648010,"vw":27.869737},{"c":27.85,"h":27.92,"l":27.85,"n":127,"o":27.87,"t":"2026-10-16T20:00:00Z","v":10089484,"vw":27.870004},{"c":27.91,"h":27.91,"l":27.91,"n":1,"o":27.91,"t":"2026-10-16T20:45:00Z","v":156,"vw":27.91},{"c":27.99,"h":28.06,"l":27.99,"n":3,"o":28.06,"t":"2026-10-16T21:45:00Z","v":400,"vw":28.025},{"c":27.87,"h":27.87,"l":27.87,"n":1,"o":27.87,"t":"2026-10-16T22:15:00Z","v":206,"vw":27.87},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-10-16T23:15:00Z","v":100,"vw":27.95},{"c":27.95,"h":27.95,"l":27.91,"n":11,"o":27.93,"t":"2026-10-16T23:30:00Z","v":2203,"vw":27.930732},{"c":27.99,"h":27.99,"l":27.99,"n":1,"o":27.99,"t":"2026-10-16T23:45:00Z","v":300,"vw":27.99},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-19T11:00:00Z","v":251,"vw":28},{"c":28.05,"h":28.05,"l":28.05,"n":3,"o":28.05,"t":"2026-10-19T11:15:00Z","v":111,"vw":28.05},{"c":28,"h":28.05,"l":28,"n":3,"o":28.05,"t":"2026-10-19T11:30:00Z","v":1100,"vw":28.045455},{"c":27.83,"h":28.02,"l":27.83,"n":77,"o":28.02,"t":"2026-10-19T12:45:00Z","v":6494,"vw":27.890964},{"c":27.82,"h":27.86,"l":27.82,"n":11,"o":27.86,"t":"2026-10-19T13:00:00Z","v":710,"vw":27.84},{"c":27.7,"h":27.77,"l":27.7,"n":29,"o":27.77,"t":"2026-10-19T13:15:00Z","v":2276,"vw":27.734488},{"c":27.325,"h":27.8,"l":27.325,"n":5091,"o":27.66,"t":"2026-10-19T13:30:00Z","v":856201,"vw":27.556422},{"c":27.19,"h":27.41,"l":27.185,"n":3976,"o":27.33,"t":"2026-10-19T13:45:00Z","v":542977,"vw":27.299717},{"c":27.35,"h":27.38,"l":27.165,"n":4207,"o":27.185,"t":"2026-10-19T14:00:00Z","v":539062,"vw":27.322214},{"c":27.465,"h":27.485,"l":27.265,"n":5139,"o":27.355,"t":"2026-10-19T14:15:00Z","v":878155,"vw":27.38967},{"c":27.505,"h":27.525,"l":27.41,"n":3133,"o":27.465,"t":"2026-10-19T14:30:00Z","v":310738,"vw":27.461292},{"c":27.525,"h":27.575,"l":27.43,"n":3542,"o":27.505,"t":"2026-10-19T14:45:00Z","v":398806,"vw":27.512224},{"c":27.54,"h":27.57,"l":27.485,"n":3145,"o":27.525,"t":"2026-10-19T15:00:00Z","v":370733,"vw":27.529087},{"c":27.49,"h":27.575,"l":27.4244,"n":3167,"o":27.54,"t":"2026-10-19T15:15:00Z","v":381878,"vw":27.489487},{"c":27.36,"h":27.51,"l":27.335,"n":3448,"o":27.485,"t":"2026-10-19T15:30:00Z","v":381290,"vw":27.439954},{"c":27.435,"h":27.44,"l":27.345,"n":2639,"o":27.37,"t":"2026-10-19T15:45:00Z","v":321020,"vw":27.409576},{"c":27.405,"h":27.44,"l":27.35,"n":2615,"o":27.435,"t":"2026-10-19T16:00:00Z","v":320229,"vw":27.384282},{"c":27.455,"h":27.465,"l":27.4,"n":2275,"o":27.41,"t":"2026-10-19T16:15:00Z","v":297699,"vw":27.432124},{"c":27.39,"h":27.48,"l":27.36,"n":2341,"o":27.46,"t":"2026-10-19T16:30:00Z","v":290624,"vw":27.429222},{"c":27.435,"h":27.45,"l":27.38,"n":2267,"o":27.39,"t":"2026-10-19T16:45:00Z","v":242155,"vw":27.409359},{"c":27.455,"h":27.455,"l":27.41,"n":2164,"o":27.435,"t":"2026-10-19T17:00:00Z","v":245391,"vw":27.428418},{"c":27.505,"h":27.52,"l":27.45,"n":3089,"o":27.46,"t":"2026-10-19T17:15:00Z","v":477758,"vw":27.49413},{"c":27.465,"h":27.5255,"l":27.44,"n":2641,"o":27.51,"t":"2026-10-19T17:30:00Z","v":364123,"vw":27.487523},{"c":27.505,"h":27.515,"l":27.425,"n":2481,"o":27.4651,"t":"2026-10-19T17:45:00Z","v":317638,"vw":27.474183},{"c":27.5,"h":27.545,"l":27.465,"n":2196,"o":27.5055,"t":"2026-10-19T18:00:00Z","v":235002,"vw":27.510778},{"c":27.455,"h":27.51,"l":27.445,"n":2477,"o":27.505,"t":"2026-10-19T18:15:00Z","v":302069,"vw":27.473401},{"c":27.555,"h":27.57,"l":27.455,"n":2682,"o":27.455,"t":"2026-10-19T18:30:00Z","v":376081,"vw":27.518194},{"c":27.5201,"h":27.595,"l":27.515,"n":2988,"o":27.555,"t":"2026-10-19T18:45:00Z","v":410522,"vw":27.555607},{"c":27.495,"h":27.555,"l":27.485,"n":2627,"o":27.525,"t":"2026-10-19T19:00:00Z","v":349213,"vw":27.523108},{"c":27.515,"h":27.535,"l":27.485,"n":3352,"o":27.49,"t":"2026-10-19T19:15:00Z","v":453857,"vw":27.511605},{"c":27.485,"h":27.53,"l":27.445,"n":3970,"o":27.52,"t":"2026-10-19T19:30:00Z","v":659530,"vw":27.484849},{"c":27.505,"h":27.515,"l":27.42,"n":9604,"o":27.48,"t":"2026-10-19T19:45:00Z","v":1611428,"vw":27.478489},{"c":27.51,"h":27.51,"l":27.51,"n":93,"o":27.51,"t":"2026-10-19T20:00:00Z","v":3090996,"vw":27.51},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-19T20:45:00Z","v":130,"vw":27.5},{"c":27.59,"h":27.59,"l":27.59,"n":38,"o":27.59,"t":"2026-10-20T08:00:00Z","v":301,"vw":27.59},{"c":27.59,"h":27.59,"l":27.59,"n":1,"o":27.59,"t":"2026-10-20T09:00:00Z","v":140,"vw":27.59},{"c":27.62,"h":27.62,"l":27.62,"n":1,"o":27.62,"t":"2026-10-20T10:00:00Z","v":135,"vw":27.62},{"c":27.685,"h":27.685,"l":27.685,"n":1,"o":27.685,"t":"2026-10-20T11:00:00Z","v":110,"vw":27.685},{"c":27.6204,"h":27.6204,"l":27.6204,"n":1,"o":27.6204,"t":"2026-10-20T11:15:00Z","v":622,"vw":27.6204},{"c":27.75,"h":27.75,"l":27.685,"n":5,"o":27.685,"t":"2026-10-20T11:30:00Z","v":567,"vw":27.726845},{"c":27.49,"h":27.62,"l":27.49,"n":46,"o":27.62,"t":"2026-10-20T13:15:00Z","v":3937,"vw":27.593915},{"c":27.22,"h":27.77,"l":27.09,"n":6035,"o":27.56,"t":"2026-10-20T13:30:00Z","v":838905,"vw":27.342924},{"c":27.13,"h":27.25,"l":26.98,"n":5704,"o":27.24,"t":"2026-10-20T13:45:00Z","v":697420,"vw":27.072112},{"c":26.745,"h":27.125,"l":26.74,"n":5580,"o":27.125,"t":"2026-10-20T14:00:00Z","v":668781,"vw":26.873752},{"c":26.77,"h":26.8,"l":26.655,"n":4312,"o":26.745,"t":"2026-10-20T14:15:00Z","v":529566,"vw":26.717853},{"c":26.945,"h":26.955,"l":26.745,"n":4238,"o":26.77,"t":"2026-10-20T14:30:00Z","v":487239,"vw":26.828743},{"c":27.065,"h":27.075,"l":26.845,"n":3968,"o":26.945,"t":"2026-10-20T14:45:00Z","v":542343,"vw":26.932392},{"c":27.19,"h":27.245,"l":27.045,"n":5459,"o":27.065,"t":"2026-10-20T15:00:00Z","v":903844,"vw":27.169636},{"c":27.305,"h":27.39,"l":27.125,"n":6036,"o":27.19,"t":"2026-10-20T15:15:00Z","v":1520729,"vw":27.253627},{"c":27.545,"h":27.55,"l":27.255,"n":4866,"o":27.305,"t":"2026-10-20T15:30:00Z","v":715789,"vw":27.362726},{"c":27.36,"h":27.555,"l":27.265,"n":3734,"o":27.545,"t":"2026-10-20T15:45:00Z","v":482126,"vw":27.353826},{"c":27.385,"h":27.42,"l":27.3,"n":3382,"o":27.365,"t":"2026-10-20T16:00:00Z","v":580593,"vw":27.357453},{"c":27.395,"h":27.46,"l":27.325,"n":3178,"o":27.385,"t":"2026-10-20T16:15:00Z","v":444255,"vw":27.37676},{"c":27.5799,"h":27.58,"l":27.395,"n":2462,"o":27.395,"t":"2026-10-20T16:30:00Z","v":340804,"vw":27.491277},{"c":27.515,"h":27.59,"l":27.485,"n":2972,"o":27.575,"t":"2026-10-20T16:45:00Z","v":335654,"vw":27.524109},{"c":27.53,"h":27.6,"l":27.48,"n":3066,"o":27.52,"t":"2026-10-20T17:00:00Z","v":296486,"vw":27.538769},{"c":27.545,"h":27.625,"l":27.515,"n":3174,"o":27.5254,"t":"2026-10-20T17:15:00Z","v":389380,"vw":27.587163},{"c":27.665,"h":27.675,"l":27.5301,"n":2618,"o":27.545,"t":"2026-10-20T17:30:00Z","v":304964,"vw":27.589281},{"c":27.685,"h":27.71,"l":27.65,"n":2450,"o":27.665,"t":"2026-10-20T17:45:00Z","v":202957,"vw":27.682045},{"c":27.695,"h":27.72,"l":27.63,"n":3630,"o":27.68,"t":"2026-10-20T18:00:00Z","v":450242,"vw":27.680239},{"c":27.65,"h":27.755,"l":27.65,"n":2875,"o":27.695,"t":"2026-10-20T18:15:00Z","v":278587,"vw":27.700045},{"c":27.705,"h":27.715,"l":27.5832,"n":5014,"o":27.65,"t":"2026-10-20T18:30:00Z","v":603660,"vw":27.652641},{"c":27.685,"h":27.745,"l":27.665,"n":4472,"o":27.705,"t":"2026-10-20T18:45:00Z","v":617477,"vw":27.705912},{"c":27.605,"h":27.71,"l":27.55,"n":5848,"o":27.685,"t":"2026-10-20T19:00:00Z","v":1099647,"vw":27.64269},{"c":27.645,"h":27.665,"l":27.56,"n":5411,"o":27.61,"t":"2026-10-20T19:15:00Z","v":936167,"vw":27.61354},{"c":27.785,"h":27.825,"l":27.645,"n":6323,"o":27.645,"t":"2026-10-20T19:30:00Z","v":1018663,"vw":27.755549},{"c":27.86,"h":27.88,"l":27.75,"n":12535,"o":27.785,"t":"2026-10-20T19:45:00Z","v":1905914,"vw":27.821393},{"c":27.88,"h":27.9697,"l":27.83,"n":206,"o":27.83,"t":"2026-10-20T20:00:00Z","v":1933215,"vw":27.830048},{"c":27.95,"h":27.95,"l":27.95,"n":7,"o":27.95,"t":"2026-10-20T20:15:00Z","v":403,"vw":27.95},{"c":27.98,"h":27.98,"l":27.98,"n":2,"o":27.98,"t":"2026-10-20T20:30:00Z","v":145,"vw":27.98},{"c":27.89,"h":27.89,"l":27.89,"n":1,"o":27.89,"t":"2026-10-20T20:45:00Z","v":300,"vw":27.89},{"c":27.86,"h":27.86,"l":27.86,"n":1,"o":27.86,"t":"2026-10-20T21:00:00Z","v":154,"vw":27.86},{"c":27.84,"h":27.85,"l":27.8303,"n":11,"o":27.84,"t":"2026-10-20T21:30:00Z","v":1938,"vw":27.839774},{"c":27.85,"h":27.85,"l":27.85,"n":4,"o":27.85,"t":"2026-10-20T21:45:00Z","v":300,"vw":27.85},{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-10-20T22:15:00Z","v":897,"vw":27.85},{"c":27.81,"h":27.85,"l":27.81,"n":23,"o":27.85,"t":"2026-10-20T22:30:00Z","v":4377,"vw":27.82874},{"c":27.82,"h":27.82,"l":27.82,"n":1,"o":27.82,"t":"2026-10-20T22:45:00Z","v":400,"vw":27.82},{"c":27.9265,"h":27.9265,"l":27.9265,"n":1,"o":27.9265,"t":"2026-10-20T23:15:00Z","v":1000,"vw":27.9265},{"c":27.6708,"h":27.84,"l":27.6708,"n":2,"o":27.84,"t":"2026-10-20T23:45:00Z","v":338,"vw":27.724864},{"c":27.61,"h":27.61,"l":27.61,"n":220,"o":27.61,"t":"2026-10-21T08:00:00Z","v":1602,"vw":27.61},{"c":27.645,"h":27.645,"l":27.645,"n":1,"o":27.645,"t":"2026-10-21T08:45:00Z","v":100,"vw":27.645},{"c":27.695,"h":27.695,"l":27.695,"n":1,"o":27.695,"t":"2026-10-21T09:30:00Z","v":467,"vw":27.695},{"c":27.76,"h":27.76,"l":27.76,"n":1,"o":27.76,"t":"2026-10-21T11:00:00Z","v":725,"vw":27.76},{"c":27.8,"h":27.8,"l":27.8,"n":3,"o":27.8,"t":"2026-10-21T12:15:00Z","v":1800,"vw":27.8},{"c":27.8768,"h":27.8768,"l":27.8768,"n":1,"o":27.8768,"t":"2026-10-21T12:45:00Z","v":100,"vw":27.8768},{"c":27.8,"h":27.8,"l":27.8,"n":3,"o":27.8,"t":"2026-10-21T13:00:00Z","v":410,"vw":27.8},{"c":27.6,"h":27.81,"l":27.6,"n":16,"o":27.81,"t":"2026-10-21T13:15:00Z","v":627,"vw":27.64646},{"c":27.71,"h":27.9,"l":27.425,"n":4009,"o":27.9,"t":"2026-10-21T13:30:00Z","v":497279,"vw":27.625348},{"c":28.095,"h":28.115,"l":27.7,"n":6472,"o":27.7,"t":"2026-10-21T13:45:00Z","v":849177,"vw":28.023071},{"c":27.955,"h":28.135,"l":27.94,"n":5566,"o":28.095,"t":"2026-10-21T14:00:00Z","v":744442,"vw":28.035808},{"c":28.095,"h":28.125,"l":27.92,"n":4450,"o":27.95,"t":"2026-10-21T14:15:00Z","v":483597,"vw":28.009103},{"c":28.045,"h":28.0955,"l":27.93,"n":4362,"o":28.095,"t":"2026-10-21T14:30:00Z","v":412629,"vw":28.043605},{"c":28.015,"h":28.155,"l":28.011,"n":3634,"o":28.045,"t":"2026-10-21T14:45:00Z","v":357500,"vw":28.087278},{"c":28.165,"h":28.17,"l":27.975,"n":3610,"o":28.01,"t":"2026-10-21T15:00:00Z","v":418741,"vw":28.059096},{"c":28.215,"h":28.23,"l":28.13,"n":3588,"o":28.16,"t":"2026-10-21T15:15:00Z","v":433010,"vw":28.182557},{"c":28.275,"h":28.275,"l":28.18,"n":2620,"o":28.22,"t":"2026-10-21T15:30:00Z","v":244972,"vw":28.216312},{"c":28.25,"h":28.34,"l":28.23,"n":2890,"o":28.275,"t":"2026-10-21T15:45:00Z","v":379220,"vw":28.275251},{"c":28.295,"h":28.305,"l":28.23,"n":3384,"o":28.25,"t":"2026-10-21T16:00:00Z","v":441768,"vw":28.276036},{"c":28.24,"h":28.34,"l":28.23,"n":3521,"o":28.295,"t":"2026-10-21T16:15:00Z","v":402127,"vw":28.293286},{"c":28.18,"h":28.295,"l":28.145,"n":3470,"o":28.24,"t":"2026-10-21T16:30:00Z","v":381512,"vw":28.206746},{"c":28.1299,"h":28.205,"l":28.12,"n":2694,"o":28.18,"t":"2026-10-21T16:45:00Z","v":267134,"vw":28.177678},{"c":27.995,"h":28.14,"l":27.985,"n":3958,"o":28.12,"t":"2026-10-21T17:00:00Z","v":499438,"vw":28.064538},{"c":27.915,"h":28.04,"l":27.895,"n":3200,"o":27.995,"t":"2026-10-21T17:15:00Z","v":322814,"vw":27.970608},{"c":27.975,"h":27.985,"l":27.895,"n":3038,"o":27.915,"t":"2026-10-21T17:30:00Z","v":285601,"vw":27.939128},{"c":27.945,"h":27.995,"l":27.92,"n":3504,"o":27.975,"t":"2026-10-21T17:45:00Z","v":344438,"vw":27.957903},{"c":27.95,"h":27.9775,"l":27.91,"n":2819,"o":27.945,"t":"2026-10-21T18:00:00Z","v":317222,"vw":27.945899},{"c":27.95,"h":28.01,"l":27.925,"n":3030,"o":27.9497,"t":"2026-10-21T18:15:00Z","v":272919,"vw":27.964629},{"c":27.88,"h":27.97,"l":27.88,"n":2781,"o":27.955,"t":"2026-10-21T18:30:00Z","v":208135,"vw":27.93518},{"c":27.87,"h":27.925,"l":27.835,"n":3933,"o":27.88,"t":"2026-10-21T18:45:00Z","v":448278,"vw":27.883309},{"c":27.785,"h":27.865,"l":27.76,"n":3333,"o":27.865,"t":"2026-10-21T19:00:00Z","v":347347,"vw":27.807152},{"c":27.735,"h":27.845,"l":27.715,"n":4220,"o":27.78,"t":"2026-10-21T19:15:00Z","v":576601,"vw":27.787493},{"c":27.685,"h":27.735,"l":27.665,"n":4621,"o":27.735,"t":"2026-10-21T19:30:00Z","v":670958,"vw":27.699465},{"c":27.585,"h":27.755,"l":27.55,"n":11521,"o":27.68,"t":"2026-10-21T19:45:00Z","v":1775107,"vw":27.644656},{"c":27.53,"h":27.585,"l":27.53,"n":149,"o":27.585,"t":"2026-10-21T20:00:00Z","v":1831683,"vw":27.584993},{"c":27.65,"h":27.65,"l":27.6103,"n":9,"o":27.62,"t":"2026-10-21T21:00:00Z","v":875,"vw":27.628337},{"c":27.61,"h":27.65,"l":27.61,"n":8,"o":27.64,"t":"2026-10-21T21:15:00Z","v":1005,"vw":27.627458},{"c":27.65,"h":27.65,"l":27.5903,"n":3,"o":27.61,"t":"2026-10-21T21:30:00Z","v":468,"vw":27.611441},{"c":27.71,"h":27.71,"l":27.71,"n":1,"o":27.71,"t":"2026-10-21T22:00:00Z","v":100,"vw":27.71},{"c":27.53,"h":27.53,"l":27.53,"n":1,"o":27.53,"t":"2026-10-21T22:15:00Z","v":150,"vw":27.53},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-10-21T22:30:00Z","v":250,"vw":27.65},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-10-21T22:45:00Z","v":150,"vw":27.65},{"c":27.5549,"h":27.5549,"l":27.5549,"n":1,"o":27.5549,"t":"2026-10-21T23:00:00Z","v":500,"vw":27.5549},{"c":27.76,"h":27.76,"l":27.76,"n":1,"o":27.76,"t":"2026-10-21T23:45:00Z","v":255,"vw":27.76},{"c":27.53,"h":27.6,"l":27.53,"n":53,"o":27.6,"t":"2026-10-22T08:00:00Z","v":4315,"vw":27.582034},{"c":27.6,"h":27.6,"l":27.5794,"n":4,"o":27.5794,"t":"2026-10-22T11:15:00Z","v":835,"vw":27.594256},{"c":27.81,"h":27.81,"l":27.81,"n":4,"o":27.81,"t":"2026-10-22T12:00:00Z","v":591,"vw":27.81},{"c":27.82,"h":27.82,"l":27.82,"n":3,"o":27.82,"t":"2026-10-22T12:15:00Z","v":371,"vw":27.82},{"c":27.76,"h":27.76,"l":27.76,"n":3,"o":27.76,"t":"2026-10-22T13:00:00Z","v":873,"vw":27.76},{"c":27.84,"h":28.07,"l":27.56,"n":2840,"o":27.735,"t":"2026-10-22T13:30:00Z","v":369957,"vw":27.840639},{"c":28.24,"h":28.255,"l":27.81,"n":3775,"o":27.83,"t":"2026-10-22T13:45:00Z","v":399797,"vw":28.091021},{"c":28.465,"h":28.4799,"l":28.21,"n":3683,"o":28.24,"t":"2026-10-22T14:00:00Z","v":505920,"vw":28.333359},{"c":28.495,"h":28.65,"l":28.465,"n":4650,"o":28.465,"t":"2026-10-22T14:15:00Z","v":485073,"vw":28.54502},{"c":28.345,"h":28.55,"l":28.3,"n":4423,"o":28.495,"t":"2026-10-22T14:30:00Z","v":430441,"vw":28.42469},{"c":28.655,"h":28.66,"l":28.3475,"n":3785,"o":28.3475,"t":"2026-10-22T14:45:00Z","v":499384,"vw":28.543904},{"c":28.765,"h":28.775,"l":28.6,"n":2926,"o":28.66,"t":"2026-10-22T15:00:00Z","v":307628,"vw":28.679655},{"c":28.825,"h":28.83,"l":28.73,"n":2474,"o":28.765,"t":"2026-10-22T15:15:00Z","v":215959,"vw":28.772866},{"c":29.02,"h":29.035,"l":28.82,"n":4761,"o":28.83,"t":"2026-10-22T15:30:00Z","v":531268,"vw":28.914704},{"c":29.025,"h":29.15,"l":28.99,"n":3106,"o":29.015,"t":"2026-10-22T15:45:00Z","v":341877,"vw":29.075929},{"c":28.865,"h":29.045,"l":28.845,"n":3268,"o":29.025,"t":"2026-10-22T16:00:00Z","v":341145,"vw":28.974889},{"c":29.001,"h":29.045,"l":28.82,"n":3406,"o":28.86,"t":"2026-10-22T16:15:00Z","v":393035,"vw":28.927243},{"c":29.105,"h":29.11,"l":28.995,"n":3380,"o":29.01,"t":"2026-10-22T16:30:00Z","v":420137,"vw":29.043654},{"c":29.105,"h":29.125,"l":29.065,"n":3304,"o":29.1,"t":"2026-10-22T16:45:00Z","v":293238,"vw":29.095793},{"c":29.0812,"h":29.115,"l":29.01,"n":3939,"o":29.1,"t":"2026-10-22T17:00:00Z","v":456301,"vw":29.073777},{"c":29.105,"h":29.105,"l":29.045,"n":4073,"o":29.085,"t":"2026-10-22T17:15:00Z","v":591427,"vw":29.073035},{"c":29.035,"h":29.14,"l":29.015,"n":3098,"o":29.1,"t":"2026-10-22T17:30:00Z","v":316623,"vw":29.08416},{"c":29.09,"h":29.09,"l":28.98,"n":3274,"o":29.035,"t":"2026-10-22T17:45:00Z","v":407090,"vw":29.030138},{"c":29.07,"h":29.095,"l":29.04,"n":2499,"o":29.09,"t":"2026-10-22T18:00:00Z","v":251401,"vw":29.066997},{"c":29.1299,"h":29.1483,"l":29.07,"n":3132,"o":29.07,"t":"2026-10-22T18:15:00Z","v":260117,"vw":29.10519},{"c":29.145,"h":29.165,"l":29.06,"n":3202,"o":29.125,"t":"2026-10-22T18:30:00Z","v":330097,"vw":29.110201},{"c":29.095,"h":29.175,"l":29.08,"n":3754,"o":29.145,"t":"2026-10-22T18:45:00Z","v":436472,"vw":29.12913},{"c":29.11,"h":29.2,"l":29.085,"n":3809,"o":29.095,"t":"2026-10-22T19:00:00Z","v":373183,"vw":29.142208},{"c":29.12,"h":29.175,"l":29.105,"n":4634,"o":29.105,"t":"2026-10-22T19:15:00Z","v":605355,"vw":29.143086},{"c":29.225,"h":29.24,"l":29.1195,"n":5002,"o":29.125,"t":"2026-10-22T19:30:00Z","v":685320,"vw":29.183759},{"c":29.095,"h":29.275,"l":29.03,"n":15023,"o":29.23,"t":"2026-10-22T19:45:00Z","v":2270516,"vw":29.124842},{"c":29.13,"h":29.13,"l":29.09,"n":119,"o":29.09,"t":"2026-10-22T20:00:00Z","v":2184082,"vw":29.090003},{"c":29.0029,"h":29.13,"l":29.0029,"n":7,"o":29.13,"t":"2026-10-22T20:45:00Z","v":1491,"vw":29.058141},{"c":29.15,"h":29.15,"l":29.15,"n":2,"o":29.15,"t":"2026-10-22T21:00:00Z","v":202,"vw":29.15},{"c":29.11,"h":29.2999,"l":29.11,"n":14,"o":29.15,"t":"2026-10-22T21:15:00Z","v":2027,"vw":29.176991},{"c":29.1519,"h":29.1519,"l":29.1519,"n":1,"o":29.1519,"t":"2026-10-22T22:00:00Z","v":100,"vw":29.1519},{"c":29.19,"h":29.19,"l":29.19,"n":2,"o":29.19,"t":"2026-10-22T22:30:00Z","v":130,"vw":29.19},{"c":29.19,"h":29.19,"l":29.19,"n":1,"o":29.19,"t":"2026-10-22T23:15:00Z","v":100,"vw":29.19},{"c":29.19,"h":29.19,"l":29.19,"n":1,"o":29.19,"t":"2026-10-22T23:30:00Z","v":100,"vw":29.19},{"c":29.22,"h":29.25,"l":29.22,"n":7,"o":29.24,"t":"2026-10-22T23:45:00Z","v":820,"vw":29.230189},{"c":29,"h":29.2,"l":28.98,"n":206,"o":29.2,"t":"2026-10-23T08:00:00Z","v":2144,"vw":29.055235},{"c":29,"h":29.01,"l":29,"n":3,"o":29.01,"t":"2026-10-23T08:15:00Z","v":997,"vw":29.001132},{"c":29,"h":29.01,"l":29,"n":3,"o":29.01,"t":"2026-10-23T08:30:00Z","v":214,"vw":29.005122},{"c":29,"h":29,"l":29,"n":4,"o":29,"t":"2026-10-23T08:45:00Z","v":106,"vw":29},{"c":28.99,"h":29,"l":28.99,"n":9,"o":29,"t":"2026-10-23T09:45:00Z","v":599,"vw":28.996855}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1837472256721216,"strike":36.15011097311513,"iv":0.5417353138796285,"gamma":0.04267255419160463,"theta":-0.01288363956690564,"vega":0.013782382161190699,"rho":0.002042508014710533,"breakevenPct":25.33238426625477},{"delta":0.15,"premium":0.24930237964329863,"strike":33.527904814268055,"iv":0.43804615160978044,"gamma":0.06891353537579671,"theta":-0.014332174360795267,"vega":0.01846457888447324,"rho":0.0030997410220793865,"breakevenPct":16.513305256679388},{"delta":0.2,"premium":0.3536423841059603,"strike":32.18543046357616,"iv":0.39804172185430464,"gamma":0.08438410596026491,"theta":-0.015994701986754966,"vega":0.021671523178807946,"rho":0.004127965515822475,"breakevenPct":12.242403751921763},{"delta":0.25,"premium":0.4829884105960265,"strike":31.668046357615893,"iv":0.3990971854304636,"gamma":0.09291059602649007,"theta":-0.017795198675496688,"vega":0.0239273178807947,"rho":0.0051374871520963195,"breakevenPct":10.903879848954539},{"delta":0.3,"premium":0.6123344370860926,"strike":31.15066225165563,"iv":0.4001526490066225,"gamma":0.10143708609271523,"theta":-0.01959569536423841,"vega":0.026183112582781456,"rho":0.006147008788370165,"breakevenPct":9.565355945987314},{"delta":0.35,"premium":0.7416804635761588,"strike":30.633278145695364,"iv":0.4012081125827815,"gamma":0.1099635761589404,"theta":-0.021396192052980132,"vega":0.02843890728476821,"rho":0.00715653042464401,"breakevenPct":8.226832043020089},{"delta":0.4,"premium":0.8710264900662251,"strike":30.1158940397351,"iv":0.40226357615894043,"gamma":0.11849006622516556,"theta":-0.023196688741721854,"vega":0.030694701986754967,"rho":0.008166052060917858,"breakevenPct":6.888308140052862},{"delta":0.45,"premium":1.0948202959830866,"strike":29.658210007047217,"iv":0.4089666666666667,"gamma":0.11720084566596194,"theta":-0.023723044397463002,"vega":0.030776180408738547,"rho":0.009118475053297735,"breakevenPct":6.081511911108326},{"delta":0.5,"premium":1.345877378435518,"strike":29.217758985200845,"iv":0.4173,"gamma":0.11307822410147991,"theta":-0.023881606765327697,"vega":0.030230021141649046,"rho":0.010054415962904099,"breakevenPct":5.428204082912606},{"delta":0.55,"premium":1.5969344608879497,"strike":28.777307963354474,"iv":0.42563333333333336,"gamma":0.10895560253699788,"theta":-0.024040169133192388,"vega":0.02968386187455955,"rho":0.010990356872510465,"breakevenPct":4.774896254716884},{"delta":0.6,"premium":1.8479915433403806,"strike":28.336856941508103,"iv":0.43396666666666667,"gamma":0.10483298097251585,"theta":-0.024198731501057082,"vega":0.029137702607470048,"rho":0.011926297782116827,"breakevenPct":4.121588426521164},{"delta":0.65,"premium":2.099048625792812,"strike":27.89640591966173,"iv":0.44229999999999997,"gamma":0.10071035940803383,"theta":-0.024357293868921777,"vega":0.028591543340380547,"rho":0.01286223869172319,"breakevenPct":3.468280598325444},{"delta":0.7,"premium":2.38259385665529,"strike":27.428896473265073,"iv":0.45166006825938565,"gamma":0.09568885096700797,"theta":-0.0243094425483504,"vega":0.027781456200227532,"rho":0.01377511355943639,"breakevenPct":2.833702414351035},{"delta":0.75,"premium":2.9585324232081915,"strike":26.717861205915813,"iv":0.4702607508532423,"gamma":0.0825773606370876,"theta":-0.02240386803185438,"vega":0.02459601820250284,"rho":0.014480394050111114,"breakevenPct":2.367691028368424},{"delta":0.8,"premium":3.5344709897610924,"strike":26.006825938566553,"iv":0.488861433447099,"gamma":0.06946587030716722,"theta":-0.02049829351535836,"vega":0.02141058020477815,"rho":0.015185674540785836,"breakevenPct":1.9016796423858127},{"delta":0.85,"premium":4.110409556313993,"strike":25.295790671217294,"iv":0.5074621160409556,"gamma":0.056354379977246884,"theta":-0.018592718998862345,"vega":0.01822514220705347,"rho":0.015890955031460558,"breakevenPct":1.4356682564032024},{"delta":0.9,"premium":6.672223759357604,"strike":22.63038391902285,"iv":0.7044338123129287,"gamma":0.03763751333023065,"theta":-0.01683703974205621,"vega":0.013618599049412105,"rho":0.015072380984097671,"breakevenPct":1.0783293493634336}],"put":[{"delta":0.1,"premium":0.17100795755968173,"strike":25.131299734748012,"iv":0.4232107692307692,"gamma":0.05084026525198939,"theta":-0.009999151193633952,"vega":0.01373527851458886,"rho":-0.0025399356842057672,"breakevenPct":13.900338816183748},{"delta":0.15,"premium":0.2771087533156499,"strike":25.79442970822281,"iv":0.4101338461538462,"gamma":0.06771029177718833,"theta":-0.012015066312997346,"vega":0.017448806366047745,"rho":-0.003787392097080334,"breakevenPct":11.978885978243657},{"delta":0.2,"premium":0.3832095490716181,"strike":26.457559681697614,"iv":0.3970569230769231,"gamma":0.08458031830238727,"theta":-0.014030981432360742,"vega":0.02116233421750663,"rho":-0.0050348485099549,"breakevenPct":10.057433140303566},{"delta":0.25,"premium":0.48931034482758623,"strike":27.120689655172413,"iv":0.38398,"gamma":0.1014503448275862,"theta":-0.016046896551724137,"vega":0.024875862068965516,"rho":-0.006282304922829466,"breakevenPct":8.135980302363475},{"delta":0.3,"premium":0.6212901271956389,"strike":27.662023016353725,"iv":0.3746334948516051,"gamma":0.11281096305269533,"theta":-0.01719351907934585,"vega":0.02724627498485766,"rho":-0.007536067104530187,"breakevenPct":6.72392932335948},{"delta":0.35,"premium":0.787855844942459,"strike":28.040581465778317,"iv":0.3702725015142338,"gamma":0.11680854027861902,"theta":-0.017178376741368868,"vega":0.02782168382798304,"rho":-0.008798256622138758,"breakevenPct":5.992667744615874},{"delta":0.4,"premium":0.9544215626892792,"strike":28.41913991520291,"iv":0.3659115081768625,"gamma":0.1208061175045427,"theta":-0.017163234403391885,"vega":0.028397092671108418,"rho":-0.010060446139747332,"breakevenPct":5.261406165872267},{"delta":0.45,"premium":1.1209872804360992,"strike":28.7976983646275,"iv":0.36155051483949124,"gamma":0.12480369473046639,"theta":-0.0171480920654149,"vega":0.0289725015142338,"rho":-0.011322635657355903,"breakevenPct":4.530144587128661},{"delta":0.5,"premium":1.2875529981829192,"strike":29.17625681405209,"iv":0.3571895215021199,"gamma":0.12880127195639007,"theta":-0.017132949727437917,"vega":0.029547910357359177,"rho":-0.012584825174964474,"breakevenPct":3.7988830083850558},{"delta":0.55,"premium":1.4541187159297397,"strike":29.55481526347668,"iv":0.35282852816474863,"gamma":0.13279884918231377,"theta":-0.017117807389460934,"vega":0.030123319200484555,"rho":-0.013847014692573049,"breakevenPct":3.0676214296414486},{"delta":0.6,"premium":1.6206844336765596,"strike":29.933373712901272,"iv":0.34846753482737736,"gamma":0.13679642640823744,"theta":-0.01710266505148395,"vega":0.030698728043609933,"rho":-0.01510920421018162,"breakevenPct":2.3363598508978436},{"delta":0.65,"premium":1.9658018867924527,"strike":30.40487421383648,"iv":0.348299213836478,"gamma":0.12781540880503145,"theta":-0.01562625786163522,"vega":0.028662264150943396,"rho":-0.016488561330148782,"breakevenPct":1.9004059087822434},{"delta":0.7,"premium":2.3490566037735845,"strike":30.89622641509434,"iv":0.3490264150943396,"gamma":0.11606226415094341,"theta":-0.013837735849056605,"vega":0.026067924528301888,"rho":-0.01789294453994011,"breakevenPct":1.527527384198839},{"delta":0.75,"premium":2.7323113207547167,"strike":31.3875786163522,"iv":0.34975361635220126,"gamma":0.10430911949685535,"theta":-0.012049213836477987,"vega":0.02347358490566038,"rho":-0.019297327749731443,"breakevenPct":1.154648859615434},{"delta":0.8,"premium":3.1155660377358494,"strike":31.878930817610062,"iv":0.3504808176100629,"gamma":0.09255597484276729,"theta":-0.010260691823899368,"vega":0.020879245283018863,"rho":-0.020701710959522772,"breakevenPct":0.7817703350320289},{"delta":0.85,"premium":3.4988207547169807,"strike":32.37028301886792,"iv":0.3512080188679245,"gamma":0.08080283018867924,"theta":-0.008472169811320754,"vega":0.01828490566037736,"rho":-0.0221060941693141,"breakevenPct":0.40889181044862477},{"delta":0.9,"premium":6.815112160566711,"strike":35.75855962219599,"iv":0.48995395513577356,"gamma":0.05254391971664696,"theta":-0.007174498229043683,"vega":0.013689728453364813,"rho":-0.025779842295925292,"breakevenPct":0.19055546980536978}]},"raw":{"call":[{"delta":0.1,"premium":0.1837472256721216,"strike":36.15011097311513,"iv":0.5417353138796285,"gamma":0.04267255419160463,"theta":-0.01288363956690564,"vega":0.013782382161190699,"rho":0.002042508014710533,"breakevenPct":25.33238426625477},{"delta":0.15,"premium":0.24930237964329863,"strike":33.527904814268055,"iv":0.43804615160978044,"gamma":0.06891353537579671,"theta":-0.014332174360795267,"vega":0.01846457888447324,"rho":0.0030997410220793865,"breakevenPct":16.513305256679388},{"delta":0.2,"premium":0.3536423841059603,"strike":32.18543046357616,"iv":0.39804172185430464,"gamma":0.08438410596026491,"theta":-0.015994701986754966,"vega":0.021671523178807946,"rho":0.004127965515822475,"breakevenPct":12.242403751921763},{"delta":0.25,"premium":0.4829884105960265,"strike":31.668046357615893,"iv":0.3990971854304636,"gamma":0.09291059602649007,"theta":-0.017795198675496688,"vega":0.0239273178807947,"rho":0.0051374871520963195,"breakevenPct":10.903879848954539},{"delta":0.3,"premium":0.6123344370860926,"strike":31.15066225165563,"iv":0.4001526490066225,"gamma":0.10143708609271523,"theta":-0.01959569536423841,"vega":0.026183112582781456,"rho":0.006147008788370165,"breakevenPct":9.565355945987314},{"delta":0.35,"premium":0.7416804635761588,"strike":30.633278145695364,"iv":0.4012081125827815,"gamma":0.1099635761589404,"theta":-0.021396192052980132,"vega":0.02843890728476821,"rho":0.00715653042464401,"breakevenPct":8.226832043020089},{"delta":0.4,"premium":0.8710264900662251,"strike":30.1158940397351,"iv":0.40226357615894043,"gamma":0.11849006622516556,"theta":-0.023196688741721854,"vega":0.030694701986754967,"rho":0.008166052060917858,"breakevenPct":6.888308140052862},{"delta":0.45,"premium":1.0948202959830866,"strike":29.658210007047217,"iv":0.4089666666666667,"gamma":0.11720084566596194,"theta":-0.023723044397463002,"vega":0.030776180408738547,"rho":0.009118475053297735,"breakevenPct":6.081511911108326},{"delta":0.5,"premium":1.345877378435518,"strike":29.217758985200845,"iv":0.4173,"gamma":0.11307822410147991,"theta":-0.023881606765327697,"vega":0.030230021141649046,"rho":0.010054415962904099,"breakevenPct":5.428204082912606},{"delta":0.55,"premium":1.5969344608879497,"strike":28.777307963354474,"iv":0.42563333333333336,"gamma":0.10895560253699788,"theta":-0.024040169133192388,"vega":0.02968386187455955,"rho":0.010990356872510465,"breakevenPct":4.774896254716884},{"delta":0.6,"premium":1.8479915433403806,"strike":28.336856941508103,"iv":0.43396666666666667,"gamma":0.10483298097251585,"theta":-0.024198731501057082,"vega":0.029137702607470048,"rho":0.011926297782116827,"breakevenPct":4.121588426521164},{"delta":0.65,"premium":2.099048625792812,"strike":27.89640591966173,"iv":0.44229999999999997,"gamma":0.10071035940803383,"theta":-0.024357293868921777,"vega":0.028591543340380547,"rho":0.01286223869172319,"breakevenPct":3.468280598325444},{"delta":0.7,"premium":2.38259385665529,"strike":27.428896473265073,"iv":0.45166006825938565,"gamma":0.09568885096700797,"theta":-0.0243094425483504,"vega":0.027781456200227532,"rho":0.01377511355943639,"breakevenPct":2.833702414351035},{"delta":0.75,"premium":2.9585324232081915,"strike":26.717861205915813,"iv":0.4702607508532423,"gamma":0.0825773606370876,"theta":-0.02240386803185438,"vega":0.02459601820250284,"rho":0.014480394050111114,"breakevenPct":2.367691028368424},{"delta":0.8,"premium":3.5344709897610924,"strike":26.006825938566553,"iv":0.488861433447099,"gamma":0.06946587030716722,"theta":-0.02049829351535836,"vega":0.02141058020477815,"rho":0.015185674540785836,"breakevenPct":1.9016796423858127},{"delta":0.85,"premium":4.110409556313993,"strike":25.295790671217294,"iv":0.5074621160409556,"gamma":0.056354379977246884,"theta":-0.018592718998862345,"vega":0.01822514220705347,"rho":0.015890955031460558,"breakevenPct":1.4356682564032024},{"delta":0.9,"premium":6.672223759357604,"strike":22.63038391902285,"iv":0.7044338123129287,"gamma":0.03763751333023065,"theta":-0.01683703974205621,"vega":0.013618599049412105,"rho":0.015072380984097671,"breakevenPct":1.0783293493634336}],"put":[{"delta":0.1,"premium":0.17100795755968173,"strike":25.131299734748012,"iv":0.4232107692307692,"gamma":0.05084026525198939,"theta":-0.009999151193633952,"vega":0.01373527851458886,"rho":-0.0025399356842057672,"breakevenPct":13.900338816183748},{"delta":0.15,"premium":0.2771087533156499,"strike":25.79442970822281,"iv":0.4101338461538462,"gamma":0.06771029177718833,"theta":-0.012015066312997346,"vega":0.017448806366047745,"rho":-0.003787392097080334,"breakevenPct":11.978885978243657},{"delta":0.2,"premium":0.3832095490716181,"strike":26.457559681697614,"iv":0.3970569230769231,"gamma":0.08458031830238727,"theta":-0.014030981432360742,"vega":0.02116233421750663,"rho":-0.0050348485099549,"breakevenPct":10.057433140303566},{"delta":0.25,"premium":0.48931034482758623,"strike":27.120689655172413,"iv":0.38398,"gamma":0.1014503448275862,"theta":-0.016046896551724137,"vega":0.024875862068965516,"rho":-0.006282304922829466,"breakevenPct":8.135980302363475},{"delta":0.3,"premium":0.6212901271956389,"strike":27.662023016353725,"iv":0.3746334948516051,"gamma":0.11281096305269533,"theta":-0.01719351907934585,"vega":0.02724627498485766,"rho":-0.007536067104530187,"breakevenPct":6.72392932335948},{"delta":0.35,"premium":0.787855844942459,"strike":28.040581465778317,"iv":0.3702725015142338,"gamma":0.11680854027861902,"theta":-0.017178376741368868,"vega":0.02782168382798304,"rho":-0.008798256622138758,"breakevenPct":5.992667744615874},{"delta":0.4,"premium":0.9544215626892792,"strike":28.41913991520291,"iv":0.3659115081768625,"gamma":0.1208061175045427,"theta":-0.017163234403391885,"vega":0.028397092671108418,"rho":-0.010060446139747332,"breakevenPct":5.261406165872267},{"delta":0.45,"premium":1.1209872804360992,"strike":28.7976983646275,"iv":0.36155051483949124,"gamma":0.12480369473046639,"theta":-0.0171480920654149,"vega":0.0289725015142338,"rho":-0.011322635657355903,"breakevenPct":4.530144587128661},{"delta":0.5,"premium":1.2875529981829192,"strike":29.17625681405209,"iv":0.3571895215021199,"gamma":0.12880127195639007,"theta":-0.017132949727437917,"vega":0.029547910357359177,"rho":-0.012584825174964474,"breakevenPct":3.7988830083850558},{"delta":0.55,"premium":1.4541187159297397,"strike":29.55481526347668,"iv":0.35282852816474863,"gamma":0.13279884918231377,"theta":-0.017117807389460934,"vega":0.030123319200484555,"rho":-0.013847014692573049,"breakevenPct":3.0676214296414486},{"delta":0.6,"premium":1.6206844336765596,"strike":29.933373712901272,"iv":0.34846753482737736,"gamma":0.13679642640823744,"theta":-0.01710266505148395,"vega":0.030698728043609933,"rho":-0.01510920421018162,"breakevenPct":2.3363598508978436},{"delta":0.65,"premium":1.9658018867924527,"strike":30.40487421383648,"iv":0.348299213836478,"gamma":0.12781540880503145,"theta":-0.01562625786163522,"vega":0.028662264150943396,"rho":-0.016488561330148782,"breakevenPct":1.9004059087822434},{"delta":0.7,"premium":2.3490566037735845,"strike":30.89622641509434,"iv":0.3490264150943396,"gamma":0.11606226415094341,"theta":-0.013837735849056605,"vega":0.026067924528301888,"rho":-0.01789294453994011,"breakevenPct":1.527527384198839},{"delta":0.75,"premium":2.7323113207547167,"strike":31.3875786163522,"iv":0.34975361635220126,"gamma":0.10430911949685535,"theta":-0.012049213836477987,"vega":0.02347358490566038,"rho":-0.019297327749731443,"breakevenPct":1.154648859615434},{"delta":0.8,"premium":3.1155660377358494,"strike":31.878930817610062,"iv":0.3504808176100629,"gamma":0.09255597484276729,"theta":-0.010260691823899368,"vega":0.020879245283018863,"rho":-0.020701710959522772,"breakevenPct":0.7817703350320289},{"delta":0.85,"premium":3.4988207547169807,"strike":32.37028301886792,"iv":0.3512080188679245,"gamma":0.08080283018867924,"theta":-0.008472169811320754,"vega":0.01828490566037736,"rho":-0.0221060941693141,"breakevenPct":0.40889181044862477},{"delta":0.9,"premium":6.815112160566711,"strike":35.75855962219599,"iv":0.48995395513577356,"gamma":0.05254391971664696,"theta":-0.007174498229043683,"vega":0.013689728453364813,"rho":-0.025779842295925292,"breakevenPct":0.19055546980536978}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}