{"symbol":"CUZ","url":"https://intraalpha.com/companies/CUZ","capturedAt":"2026-10-22T19:19:04.462Z","state":"ready","quote":{"symbol":"CUZ","last_price":28.665,"prev_close":27.73,"regular_close":28.68,"change":0.935,"change_pct":3.3718,"regular_change":0.95,"regular_change_pct":3.4259,"extended_change":-0.015,"extended_change_pct":-0.0523,"bid":28.66,"ask":28.67,"bid_size":200,"ask_size":100,"volume":501085,"vwap":28.362435,"open":27.65,"high":28.73,"low":27.52,"close":28.68,"trade_count":11167,"last_trade_at":"2026-10-22T19:18:49.627300297Z","last_quote_at":"2026-10-22T19:18:53.251584271Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T15:18:46.942461828-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CUZ","fetched_at":"2026-10-22T19:19:03.540974+00:00","name":"Cousins Properties Incorporated","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - OFFICE","country":"USA","description":"Cousins Properties is a fully integrated, self-managed and self-managed Real Estate Investment Trust (REIT). ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4565108000,"ebitda":649622000,"pe_ratio":693.25,"peg_ratio":1.308,"book_value":27.24,"dividend_per_share":1.28,"dividend_yield":0.0461,"eps":0.04,"revenue_ttm":1025451000,"gross_profit_ttm":695037000,"profit_margin":0.0063,"operating_margin_ttm":0.242,"return_on_assets_ttm":0.0157,"return_on_equity_ttm":0.0015,"quarterly_earnings_growth":0.844,"quarterly_revenue_growth":0.116,"analyst_target_price":33.36,"analyst_number":2,"beta":1.175,"fifty_two_week_high":32.57,"fifty_two_week_low":20.28,"fifty_day_ma":28.45,"two_hundred_day_ma":26.88,"shares_outstanding":164602000,"forward_pe":10.12,"price_to_sales":4.452,"price_to_book":1.037,"ev_to_revenue":8.14,"ev_to_ebitda":13.84},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T19:19:03.540974+00:00"},"optionObservedAt":"2026-10-22T19:07:29.745Z","bars":[{"c":26.86,"h":26.86,"l":26.86,"n":1,"o":26.86,"t":"2026-10-15T08:00:00Z","v":187,"vw":26.86},{"c":26.9,"h":26.9,"l":26.9,"n":7,"o":26.9,"t":"2026-10-15T10:35:00Z","v":1005,"vw":26.9},{"c":27.26,"h":27.26,"l":27.1,"n":9,"o":27.1,"t":"2026-10-15T13:25:00Z","v":6072,"vw":27.105293},{"c":27.1854,"h":27.28,"l":27.1854,"n":43,"o":27.26,"t":"2026-10-15T13:30:00Z","v":14783,"vw":27.26032},{"c":27.36,"h":27.44,"l":27.36,"n":94,"o":27.42,"t":"2026-10-15T13:35:00Z","v":2644,"vw":27.402012},{"c":27.2,"h":27.37,"l":27.2,"n":58,"o":27.365,"t":"2026-10-15T13:40:00Z","v":4641,"vw":27.279185},{"c":27.21,"h":27.3,"l":27.1921,"n":158,"o":27.1921,"t":"2026-10-15T13:45:00Z","v":11090,"vw":27.229175},{"c":27.19,"h":27.265,"l":27.19,"n":201,"o":27.215,"t":"2026-10-15T13:50:00Z","v":12030,"vw":27.215905},{"c":27.24,"h":27.27,"l":27.19,"n":133,"o":27.2,"t":"2026-10-15T13:55:00Z","v":7198,"vw":27.224602},{"c":27.21,"h":27.24,"l":27.18,"n":211,"o":27.23,"t":"2026-10-15T14:00:00Z","v":10294,"vw":27.222082},{"c":27.24,"h":27.24,"l":27.215,"n":93,"o":27.22,"t":"2026-10-15T14:05:00Z","v":2923,"vw":27.227576},{"c":27.285,"h":27.29,"l":27.25,"n":143,"o":27.29,"t":"2026-10-15T14:10:00Z","v":5338,"vw":27.271415},{"c":27.22,"h":27.3,"l":27.21,"n":257,"o":27.275,"t":"2026-10-15T14:15:00Z","v":13582,"vw":27.254068},{"c":27.21,"h":27.2101,"l":27.165,"n":185,"o":27.2101,"t":"2026-10-15T14:20:00Z","v":8377,"vw":27.195937},{"c":27.23,"h":27.23,"l":27.17,"n":182,"o":27.21,"t":"2026-10-15T14:25:00Z","v":7307,"vw":27.201515},{"c":27.26,"h":27.29,"l":27.22,"n":235,"o":27.24,"t":"2026-10-15T14:30:00Z","v":14268,"vw":27.262228},{"c":27.275,"h":27.31,"l":27.275,"n":159,"o":27.28,"t":"2026-10-15T14:35:00Z","v":5689,"vw":27.289694},{"c":27.36,"h":27.405,"l":27.26,"n":214,"o":27.27,"t":"2026-10-15T14:40:00Z","v":10438,"vw":27.332187},{"c":27.34,"h":27.37,"l":27.285,"n":273,"o":27.37,"t":"2026-10-15T14:45:00Z","v":16040,"vw":27.343287},{"c":27.31,"h":27.33,"l":27.31,"n":177,"o":27.33,"t":"2026-10-15T14:50:00Z","v":6848,"vw":27.320966},{"c":27.295,"h":27.31,"l":27.25,"n":285,"o":27.31,"t":"2026-10-15T14:55:00Z","v":11371,"vw":27.275611},{"c":27.3,"h":27.33,"l":27.28,"n":250,"o":27.3,"t":"2026-10-15T15:00:00Z","v":10432,"vw":27.300298},{"c":27.29,"h":27.31,"l":27.265,"n":196,"o":27.31,"t":"2026-10-15T15:05:00Z","v":8198,"vw":27.289264},{"c":27.27,"h":27.3,"l":27.26,"n":141,"o":27.285,"t":"2026-10-15T15:10:00Z","v":4107,"vw":27.277727},{"c":27.24,"h":27.29,"l":27.24,"n":211,"o":27.27,"t":"2026-10-15T15:15:00Z","v":9995,"vw":27.272071},{"c":27.22,"h":27.27,"l":27.205,"n":227,"o":27.23,"t":"2026-10-15T15:20:00Z","v":11155,"vw":27.223488},{"c":27.235,"h":27.24,"l":27.22,"n":231,"o":27.23,"t":"2026-10-15T15:25:00Z","v":12520,"vw":27.233182},{"c":27.25,"h":27.25,"l":27.22,"n":178,"o":27.24,"t":"2026-10-15T15:30:00Z","v":7795,"vw":27.237431},{"c":27.27,"h":27.27,"l":27.23,"n":149,"o":27.25,"t":"2026-10-15T15:35:00Z","v":5606,"vw":27.246744},{"c":27.275,"h":27.28,"l":27.26,"n":204,"o":27.28,"t":"2026-10-15T15:40:00Z","v":9188,"vw":27.273989},{"c":27.31,"h":27.32,"l":27.29,"n":195,"o":27.29,"t":"2026-10-15T15:45:00Z","v":7236,"vw":27.30523},{"c":27.32,"h":27.32,"l":27.3,"n":194,"o":27.3,"t":"2026-10-15T15:50:00Z","v":6120,"vw":27.307949},{"c":27.34,"h":27.37,"l":27.33,"n":160,"o":27.33,"t":"2026-10-15T15:55:00Z","v":6721,"vw":27.354255},{"c":27.33,"h":27.34,"l":27.31,"n":170,"o":27.34,"t":"2026-10-15T16:00:00Z","v":6070,"vw":27.318922},{"c":27.3401,"h":27.3401,"l":27.32,"n":182,"o":27.34,"t":"2026-10-15T16:05:00Z","v":9059,"vw":27.330003},{"c":27.35,"h":27.36,"l":27.34,"n":166,"o":27.35,"t":"2026-10-15T16:10:00Z","v":7992,"vw":27.351635},{"c":27.315,"h":27.36,"l":27.315,"n":151,"o":27.35,"t":"2026-10-15T16:15:00Z","v":5495,"vw":27.344445},{"c":27.32,"h":27.33,"l":27.315,"n":126,"o":27.32,"t":"2026-10-15T16:20:00Z","v":4356,"vw":27.321571},{"c":27.32,"h":27.325,"l":27.31,"n":125,"o":27.32,"t":"2026-10-15T16:25:00Z","v":4741,"vw":27.319411},{"c":27.395,"h":27.4,"l":27.33,"n":277,"o":27.33,"t":"2026-10-15T16:30:00Z","v":41403,"vw":27.36691},{"c":27.47,"h":27.485,"l":27.4,"n":237,"o":27.4,"t":"2026-10-15T16:35:00Z","v":12163,"vw":27.450372},{"c":27.535,"h":27.54,"l":27.46,"n":330,"o":27.49,"t":"2026-10-15T16:40:00Z","v":43692,"vw":27.479065},{"c":27.59,"h":27.6,"l":27.55,"n":153,"o":27.56,"t":"2026-10-15T16:45:00Z","v":7136,"vw":27.569445},{"c":27.55,"h":27.59,"l":27.53,"n":242,"o":27.59,"t":"2026-10-15T16:50:00Z","v":10659,"vw":27.560734},{"c":27.56,"h":27.56,"l":27.55,"n":76,"o":27.55,"t":"2026-10-15T16:55:00Z","v":1986,"vw":27.558571},{"c":27.58,"h":27.595,"l":27.57,"n":202,"o":27.57,"t":"2026-10-15T17:00:00Z","v":17917,"vw":27.578581},{"c":27.57,"h":27.59,"l":27.57,"n":138,"o":27.57,"t":"2026-10-15T17:05:00Z","v":7087,"vw":27.574244},{"c":27.58,"h":27.6,"l":27.57,"n":187,"o":27.57,"t":"2026-10-15T17:10:00Z","v":13844,"vw":27.574751},{"c":27.57,"h":27.58,"l":27.56,"n":211,"o":27.575,"t":"2026-10-15T17:15:00Z","v":10804,"vw":27.569753},{"c":27.575,"h":27.59,"l":27.575,"n":115,"o":27.58,"t":"2026-10-15T17:20:00Z","v":4834,"vw":27.580097},{"c":27.61,"h":27.61,"l":27.57,"n":41,"o":27.57,"t":"2026-10-15T17:25:00Z","v":2413,"vw":27.586219},{"c":27.58,"h":27.62,"l":27.58,"n":172,"o":27.61,"t":"2026-10-15T17:30:00Z","v":8571,"vw":27.601283},{"c":27.575,"h":27.58,"l":27.57,"n":78,"o":27.58,"t":"2026-10-15T17:35:00Z","v":2534,"vw":27.574149},{"c":27.58,"h":27.61,"l":27.57,"n":256,"o":27.58,"t":"2026-10-15T17:40:00Z","v":13820,"vw":27.586294},{"c":27.59,"h":27.6,"l":27.5701,"n":59,"o":27.58,"t":"2026-10-15T17:45:00Z","v":4800,"vw":27.588133},{"c":27.57,"h":27.6,"l":27.565,"n":194,"o":27.6,"t":"2026-10-15T17:50:00Z","v":10023,"vw":27.580981},{"c":27.53,"h":27.57,"l":27.5,"n":209,"o":27.57,"t":"2026-10-15T17:55:00Z","v":9611,"vw":27.528159},{"c":27.61,"h":27.61,"l":27.55,"n":240,"o":27.55,"t":"2026-10-15T18:00:00Z","v":8882,"vw":27.571698},{"c":27.57,"h":27.62,"l":27.55,"n":189,"o":27.62,"t":"2026-10-15T18:05:00Z","v":8805,"vw":27.594282},{"c":27.55,"h":27.58,"l":27.53,"n":159,"o":27.57,"t":"2026-10-15T18:10:00Z","v":6965,"vw":27.552811},{"c":27.58,"h":27.59,"l":27.55,"n":146,"o":27.55,"t":"2026-10-15T18:15:00Z","v":6238,"vw":27.572817},{"c":27.58,"h":27.59,"l":27.58,"n":63,"o":27.58,"t":"2026-10-15T18:20:00Z","v":1835,"vw":27.583571},{"c":27.615,"h":27.615,"l":27.575,"n":233,"o":27.58,"t":"2026-10-15T18:25:00Z","v":11263,"vw":27.592032},{"c":27.6,"h":27.63,"l":27.59,"n":242,"o":27.62,"t":"2026-10-15T18:30:00Z","v":13061,"vw":27.611218},{"c":27.57,"h":27.6,"l":27.55,"n":206,"o":27.6,"t":"2026-10-15T18:35:00Z","v":10299,"vw":27.573754},{"c":27.57,"h":27.58,"l":27.565,"n":209,"o":27.57,"t":"2026-10-15T18:40:00Z","v":20717,"vw":27.572046},{"c":27.55,"h":27.575,"l":27.55,"n":228,"o":27.57,"t":"2026-10-15T18:45:00Z","v":9021,"vw":27.563381},{"c":27.52,"h":27.555,"l":27.52,"n":153,"o":27.555,"t":"2026-10-15T18:50:00Z","v":5482,"vw":27.533933},{"c":27.475,"h":27.515,"l":27.47,"n":249,"o":27.515,"t":"2026-10-15T18:55:00Z","v":14278,"vw":27.486008},{"c":27.49,"h":27.53,"l":27.48,"n":248,"o":27.48,"t":"2026-10-15T19:00:00Z","v":11387,"vw":27.503493},{"c":27.5128,"h":27.52,"l":27.48,"n":216,"o":27.49,"t":"2026-10-15T19:05:00Z","v":10098,"vw":27.494182},{"c":27.545,"h":27.545,"l":27.52,"n":210,"o":27.52,"t":"2026-10-15T19:10:00Z","v":9377,"vw":27.53011},{"c":27.51,"h":27.555,"l":27.51,"n":233,"o":27.55,"t":"2026-10-15T19:15:00Z","v":9181,"vw":27.53402},{"c":27.495,"h":27.525,"l":27.495,"n":224,"o":27.515,"t":"2026-10-15T19:20:00Z","v":7937,"vw":27.512077},{"c":27.48,"h":27.5,"l":27.47,"n":290,"o":27.495,"t":"2026-10-15T19:25:00Z","v":12337,"vw":27.487311},{"c":27.56,"h":27.56,"l":27.48,"n":261,"o":27.48,"t":"2026-10-15T19:30:00Z","v":14062,"vw":27.533953},{"c":27.58,"h":27.58,"l":27.5401,"n":347,"o":27.55,"t":"2026-10-15T19:35:00Z","v":15723,"vw":27.562043},{"c":27.605,"h":27.605,"l":27.56,"n":444,"o":27.585,"t":"2026-10-15T19:40:00Z","v":25897,"vw":27.583057},{"c":27.63,"h":27.655,"l":27.605,"n":396,"o":27.605,"t":"2026-10-15T19:45:00Z","v":20736,"vw":27.625625},{"c":27.65,"h":27.68,"l":27.64,"n":677,"o":27.64,"t":"2026-10-15T19:50:00Z","v":36299,"vw":27.660971},{"c":27.605,"h":27.66,"l":27.595,"n":1920,"o":27.65,"t":"2026-10-15T19:55:00Z","v":120797,"vw":27.62621},{"c":27.61,"h":27.61,"l":27.61,"n":31,"o":27.61,"t":"2026-10-15T20:00:00Z","v":330546,"vw":27.61},{"c":27.61,"h":27.61,"l":27.61,"n":1,"o":27.61,"t":"2026-10-15T20:40:00Z","v":674,"vw":27.61},{"c":27.635,"h":27.78,"l":27.58,"n":76,"o":27.78,"t":"2026-10-16T13:30:00Z","v":10040,"vw":27.752971},{"c":27.77,"h":27.77,"l":27.645,"n":103,"o":27.645,"t":"2026-10-16T13:35:00Z","v":6310,"vw":27.727326},{"c":27.82,"h":27.87,"l":27.8,"n":115,"o":27.82,"t":"2026-10-16T13:40:00Z","v":5844,"vw":27.85211},{"c":27.88,"h":27.88,"l":27.82,"n":98,"o":27.82,"t":"2026-10-16T13:45:00Z","v":3200,"vw":27.850422},{"c":27.9,"h":27.9,"l":27.87,"n":46,"o":27.88,"t":"2026-10-16T13:50:00Z","v":1350,"vw":27.8825},{"c":27.88,"h":27.88,"l":27.88,"n":20,"o":27.88,"t":"2026-10-16T13:55:00Z","v":535,"vw":27.88},{"c":27.845,"h":27.86,"l":27.845,"n":45,"o":27.85,"t":"2026-10-16T14:00:00Z","v":1794,"vw":27.851137},{"c":27.73,"h":27.85,"l":27.73,"n":136,"o":27.84,"t":"2026-10-16T14:05:00Z","v":5053,"vw":27.809095},{"c":27.72,"h":27.75,"l":27.7,"n":124,"o":27.73,"t":"2026-10-16T14:10:00Z","v":5547,"vw":27.727833},{"c":27.75,"h":27.75,"l":27.6899,"n":183,"o":27.72,"t":"2026-10-16T14:15:00Z","v":8691,"vw":27.709044},{"c":27.775,"h":27.79,"l":27.75,"n":109,"o":27.75,"t":"2026-10-16T14:20:00Z","v":4608,"vw":27.774},{"c":27.76,"h":27.775,"l":27.73,"n":161,"o":27.775,"t":"2026-10-16T14:25:00Z","v":6105,"vw":27.762442},{"c":27.72,"h":27.76,"l":27.7,"n":135,"o":27.76,"t":"2026-10-16T14:30:00Z","v":4368,"vw":27.740348},{"c":27.67,"h":27.73,"l":27.67,"n":197,"o":27.72,"t":"2026-10-16T14:35:00Z","v":6223,"vw":27.708215},{"c":27.59,"h":27.65,"l":27.59,"n":90,"o":27.65,"t":"2026-10-16T14:40:00Z","v":2489,"vw":27.62828},{"c":27.57,"h":27.62,"l":27.55,"n":160,"o":27.62,"t":"2026-10-16T14:45:00Z","v":6505,"vw":27.584483},{"c":27.58,"h":27.61,"l":27.565,"n":206,"o":27.58,"t":"2026-10-16T14:50:00Z","v":9184,"vw":27.5898},{"c":27.615,"h":27.625,"l":27.58,"n":140,"o":27.6,"t":"2026-10-16T14:55:00Z","v":5169,"vw":27.613054},{"c":27.805,"h":27.805,"l":27.64,"n":294,"o":27.64,"t":"2026-10-16T15:00:00Z","v":14788,"vw":27.719319},{"c":27.87,"h":27.92,"l":27.815,"n":289,"o":27.82,"t":"2026-10-16T15:05:00Z","v":13165,"vw":27.849211},{"c":27.93,"h":27.96,"l":27.88,"n":188,"o":27.88,"t":"2026-10-16T15:10:00Z","v":7309,"vw":27.915405},{"c":27.91,"h":27.94,"l":27.9,"n":214,"o":27.9,"t":"2026-10-16T15:15:00Z","v":8199,"vw":27.914788},{"c":27.89,"h":27.91,"l":27.87,"n":319,"o":27.895,"t":"2026-10-16T15:20:00Z","v":14799,"vw":27.896471},{"c":27.86,"h":27.89,"l":27.855,"n":285,"o":27.88,"t":"2026-10-16T15:25:00Z","v":15741,"vw":27.876526},{"c":27.86,"h":27.879,"l":27.8432,"n":132,"o":27.85,"t":"2026-10-16T15:30:00Z","v":7157,"vw":27.861633},{"c":27.835,"h":27.89,"l":27.82,"n":366,"o":27.87,"t":"2026-10-16T15:35:00Z","v":25609,"vw":27.847207},{"c":27.74,"h":27.84,"l":27.74,"n":224,"o":27.835,"t":"2026-10-16T15:40:00Z","v":23159,"vw":27.784582},{"c":27.68,"h":27.75,"l":27.68,"n":226,"o":27.74,"t":"2026-10-16T15:45:00Z","v":10370,"vw":27.727331},{"c":27.67,"h":27.69,"l":27.67,"n":105,"o":27.675,"t":"2026-10-16T15:50:00Z","v":3685,"vw":27.679049},{"c":27.615,"h":27.69,"l":27.615,"n":119,"o":27.665,"t":"2026-10-16T15:55:00Z","v":4517,"vw":27.660289},{"c":27.63,"h":27.63,"l":27.595,"n":131,"o":27.615,"t":"2026-10-16T16:00:00Z","v":4814,"vw":27.606194},{"c":27.63,"h":27.63,"l":27.6,"n":86,"o":27.625,"t":"2026-10-16T16:05:00Z","v":2893,"vw":27.613385},{"c":27.58,"h":27.64,"l":27.58,"n":95,"o":27.64,"t":"2026-10-16T16:10:00Z","v":3858,"vw":27.603369},{"c":27.557,"h":27.6,"l":27.54,"n":142,"o":27.59,"t":"2026-10-16T16:15:00Z","v":7228,"vw":27.56464},{"c":27.551,"h":27.59,"l":27.55,"n":123,"o":27.56,"t":"2026-10-16T16:20:00Z","v":6363,"vw":27.562564},{"c":27.555,"h":27.565,"l":27.53,"n":172,"o":27.54,"t":"2026-10-16T16:25:00Z","v":7245,"vw":27.547905},{"c":27.52,"h":27.54,"l":27.51,"n":120,"o":27.54,"t":"2026-10-16T16:30:00Z","v":3224,"vw":27.527303},{"c":27.435,"h":27.52,"l":27.43,"n":100,"o":27.52,"t":"2026-10-16T16:35:00Z","v":3480,"vw":27.487649},{"c":27.47,"h":27.47,"l":27.46,"n":95,"o":27.46,"t":"2026-10-16T16:40:00Z","v":3508,"vw":27.464667},{"c":27.47,"h":27.47,"l":27.445,"n":65,"o":27.46,"t":"2026-10-16T16:45:00Z","v":2002,"vw":27.457134},{"c":27.455,"h":27.455,"l":27.41,"n":203,"o":27.42,"t":"2026-10-16T16:50:00Z","v":10954,"vw":27.441565},{"c":27.455,"h":27.47,"l":27.44,"n":108,"o":27.4645,"t":"2026-10-16T16:55:00Z","v":3385,"vw":27.459466},{"c":27.41,"h":27.47,"l":27.41,"n":122,"o":27.47,"t":"2026-10-16T17:00:00Z","v":4303,"vw":27.437384},{"c":27.43,"h":27.43,"l":27.41,"n":131,"o":27.41,"t":"2026-10-16T17:05:00Z","v":3170,"vw":27.422},{"c":27.42,"h":27.43,"l":27.405,"n":108,"o":27.42,"t":"2026-10-16T17:10:00Z","v":4506,"vw":27.418151},{"c":27.385,"h":27.42,"l":27.385,"n":162,"o":27.41,"t":"2026-10-16T17:15:00Z","v":7694,"vw":27.404391},{"c":27.4,"h":27.42,"l":27.39,"n":299,"o":27.395,"t":"2026-10-16T17:20:00Z","v":13833,"vw":27.40567},{"c":27.38,"h":27.405,"l":27.3701,"n":111,"o":27.405,"t":"2026-10-16T17:25:00Z","v":3461,"vw":27.389865},{"c":27.415,"h":27.415,"l":27.38,"n":192,"o":27.38,"t":"2026-10-16T17:30:00Z","v":14428,"vw":27.398693},{"c":27.415,"h":27.42,"l":27.385,"n":219,"o":27.41,"t":"2026-10-16T17:35:00Z","v":8937,"vw":27.406992},{"c":27.45,"h":27.465,"l":27.3801,"n":171,"o":27.39,"t":"2026-10-16T17:40:00Z","v":8053,"vw":27.428618},{"c":27.44,"h":27.45,"l":27.44,"n":77,"o":27.44,"t":"2026-10-16T17:45:00Z","v":1829,"vw":27.442175},{"c":27.365,"h":27.44,"l":27.365,"n":192,"o":27.44,"t":"2026-10-16T17:50:00Z","v":5679,"vw":27.409269},{"c":27.33,"h":27.375,"l":27.33,"n":163,"o":27.365,"t":"2026-10-16T17:55:00Z","v":5876,"vw":27.354328},{"c":27.38,"h":27.42,"l":27.335,"n":221,"o":27.335,"t":"2026-10-16T18:00:00Z","v":11273,"vw":27.367433},{"c":27.475,"h":27.5,"l":27.38,"n":233,"o":27.38,"t":"2026-10-16T18:05:00Z","v":32424,"vw":27.475562},{"c":27.53,"h":27.535,"l":27.475,"n":256,"o":27.48,"t":"2026-10-16T18:10:00Z","v":12841,"vw":27.505078},{"c":27.51,"h":27.53,"l":27.51,"n":192,"o":27.52,"t":"2026-10-16T18:15:00Z","v":7317,"vw":27.520146},{"c":27.51,"h":27.51,"l":27.47,"n":158,"o":27.5,"t":"2026-10-16T18:20:00Z","v":5749,"vw":27.484337},{"c":27.495,"h":27.505,"l":27.46,"n":274,"o":27.505,"t":"2026-10-16T18:25:00Z","v":23932,"vw":27.481986},{"c":27.49,"h":27.4999,"l":27.475,"n":206,"o":27.495,"t":"2026-10-16T18:30:00Z","v":17506,"vw":27.489342},{"c":27.5,"h":27.51,"l":27.49,"n":161,"o":27.5,"t":"2026-10-16T18:35:00Z","v":6355,"vw":27.502701},{"c":27.495,"h":27.505,"l":27.4801,"n":181,"o":27.5,"t":"2026-10-16T18:40:00Z","v":8376,"vw":27.492251},{"c":27.5,"h":27.505,"l":27.475,"n":392,"o":27.495,"t":"2026-10-16T18:45:00Z","v":36719,"vw":27.497273},{"c":27.555,"h":27.56,"l":27.5,"n":289,"o":27.5,"t":"2026-10-16T18:50:00Z","v":23277,"vw":27.534568},{"c":27.56,"h":27.56,"l":27.54,"n":354,"o":27.55,"t":"2026-10-16T18:55:00Z","v":19730,"vw":27.54972},{"c":27.565,"h":27.57,"l":27.54,"n":256,"o":27.57,"t":"2026-10-16T19:00:00Z","v":25288,"vw":27.558676},{"c":27.57,"h":27.59,"l":27.56,"n":147,"o":27.565,"t":"2026-10-16T19:05:00Z","v":6413,"vw":27.570154},{"c":27.635,"h":27.635,"l":27.58,"n":388,"o":27.58,"t":"2026-10-16T19:10:00Z","v":35343,"vw":27.59322},{"c":27.609,"h":27.65,"l":27.6,"n":197,"o":27.64,"t":"2026-10-16T19:15:00Z","v":7402,"vw":27.620518},{"c":27.66,"h":27.66,"l":27.61,"n":315,"o":27.61,"t":"2026-10-16T19:20:00Z","v":15379,"vw":27.639353},{"c":27.68,"h":27.68,"l":27.66,"n":253,"o":27.67,"t":"2026-10-16T19:25:00Z","v":12316,"vw":27.667482},{"c":27.67,"h":27.74,"l":27.67,"n":359,"o":27.69,"t":"2026-10-16T19:30:00Z","v":18257,"vw":27.708053},{"c":27.69,"h":27.69,"l":27.65,"n":522,"o":27.68,"t":"2026-10-16T19:35:00Z","v":74031,"vw":27.678241},{"c":27.74,"h":27.74,"l":27.685,"n":1005,"o":27.7,"t":"2026-10-16T19:40:00Z","v":76279,"vw":27.717231},{"c":27.71,"h":27.74,"l":27.695,"n":674,"o":27.735,"t":"2026-10-16T19:45:00Z","v":47818,"vw":27.717451},{"c":27.68,"h":27.73,"l":27.68,"n":801,"o":27.72,"t":"2026-10-16T19:50:00Z","v":48130,"vw":27.706199},{"c":27.64,"h":27.715,"l":27.64,"n":2187,"o":27.68,"t":"2026-10-16T19:55:00Z","v":143922,"vw":27.677548},{"c":27.64,"h":27.64,"l":27.64,"n":27,"o":27.64,"t":"2026-10-16T20:00:00Z","v":427673,"vw":27.64},{"c":27.64,"h":27.64,"l":27.64,"n":1,"o":27.64,"t":"2026-10-16T20:40:00Z","v":300,"vw":27.64},{"c":27.7,"h":27.7,"l":27.7,"n":5,"o":27.7,"t":"2026-10-19T10:50:00Z","v":504,"vw":27.7},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-10-19T11:10:00Z","v":500,"vw":27.7},{"c":27.565,"h":27.57,"l":27.565,"n":12,"o":27.57,"t":"2026-10-19T13:30:00Z","v":6012,"vw":27.569914},{"c":27.36,"h":27.36,"l":27.36,"n":45,"o":27.36,"t":"2026-10-19T13:35:00Z","v":444,"vw":27.36},{"c":27.31,"h":27.35,"l":27.31,"n":21,"o":27.35,"t":"2026-10-19T13:40:00Z","v":671,"vw":27.324778},{"c":27.29,"h":27.3354,"l":27.25,"n":32,"o":27.31,"t":"2026-10-19T13:45:00Z","v":1100,"vw":27.292328},{"c":27.18,"h":27.22,"l":27.17,"n":41,"o":27.22,"t":"2026-10-19T13:50:00Z","v":1343,"vw":27.200393},{"c":27.26,"h":27.26,"l":27.17,"n":90,"o":27.17,"t":"2026-10-19T13:55:00Z","v":3213,"vw":27.233306},{"c":27.27,"h":27.29,"l":27.26,"n":75,"o":27.265,"t":"2026-10-19T14:00:00Z","v":2769,"vw":27.267714},{"c":27.34,"h":27.34,"l":27.27,"n":133,"o":27.28,"t":"2026-10-19T14:05:00Z","v":13164,"vw":27.301834},{"c":27.34,"h":27.34,"l":27.325,"n":40,"o":27.33,"t":"2026-10-19T14:10:00Z","v":1536,"vw":27.335823},{"c":27.24,"h":27.36,"l":27.23,"n":147,"o":27.35,"t":"2026-10-19T14:15:00Z","v":5526,"vw":27.307406},{"c":27.2,"h":27.235,"l":27.16,"n":99,"o":27.235,"t":"2026-10-19T14:20:00Z","v":3573,"vw":27.198845},{"c":27.195,"h":27.195,"l":27.16,"n":106,"o":27.19,"t":"2026-10-19T14:25:00Z","v":2919,"vw":27.174351},{"c":27.15,"h":27.17,"l":27.15,"n":56,"o":27.17,"t":"2026-10-19T14:30:00Z","v":1331,"vw":27.16},{"c":27.17,"h":27.17,"l":27.14,"n":34,"o":27.14,"t":"2026-10-19T14:35:00Z","v":976,"vw":27.164371},{"c":27.15,"h":27.18,"l":27.135,"n":134,"o":27.14,"t":"2026-10-19T14:40:00Z","v":7730,"vw":27.152915},{"c":27.115,"h":27.16,"l":27.11,"n":140,"o":27.145,"t":"2026-10-19T14:45:00Z","v":4529,"vw":27.130844},{"c":27.135,"h":27.19,"l":27.115,"n":200,"o":27.115,"t":"2026-10-19T14:50:00Z","v":8194,"vw":27.152559},{"c":27.225,"h":27.225,"l":27.14,"n":206,"o":27.14,"t":"2026-10-19T14:55:00Z","v":8567,"vw":27.190542},{"c":27.25,"h":27.25,"l":27.22,"n":194,"o":27.225,"t":"2026-10-19T15:00:00Z","v":10018,"vw":27.231068},{"c":27.34,"h":27.34,"l":27.26,"n":270,"o":27.26,"t":"2026-10-19T15:05:00Z","v":19406,"vw":27.288205},{"c":27.39,"h":27.3999,"l":27.3,"n":180,"o":27.33,"t":"2026-10-19T15:10:00Z","v":10403,"vw":27.358734},{"c":27.3,"h":27.39,"l":27.3,"n":220,"o":27.39,"t":"2026-10-19T15:15:00Z","v":12557,"vw":27.343419},{"c":27.295,"h":27.32,"l":27.295,"n":131,"o":27.3,"t":"2026-10-19T15:20:00Z","v":7950,"vw":27.310083},{"c":27.2699,"h":27.29,"l":27.24,"n":200,"o":27.29,"t":"2026-10-19T15:25:00Z","v":11987,"vw":27.263329},{"c":27.285,"h":27.285,"l":27.25,"n":102,"o":27.27,"t":"2026-10-19T15:30:00Z","v":4636,"vw":27.266155},{"c":27.32,"h":27.33,"l":27.27,"n":169,"o":27.28,"t":"2026-10-19T15:35:00Z","v":11403,"vw":27.303572},{"c":27.29,"h":27.33,"l":27.29,"n":136,"o":27.32,"t":"2026-10-19T15:40:00Z","v":6771,"vw":27.309464},{"c":27.28,"h":27.31,"l":27.28,"n":123,"o":27.295,"t":"2026-10-19T15:45:00Z","v":4816,"vw":27.2926},{"c":27.28,"h":27.3,"l":27.24,"n":240,"o":27.27,"t":"2026-10-19T15:50:00Z","v":15622,"vw":27.273512},{"c":27.328,"h":27.36,"l":27.255,"n":256,"o":27.27,"t":"2026-10-19T15:55:00Z","v":19241,"vw":27.318649},{"c":27.3,"h":27.335,"l":27.245,"n":113,"o":27.335,"t":"2026-10-19T16:00:00Z","v":10795,"vw":27.262775},{"c":27.29,"h":27.31,"l":27.27,"n":211,"o":27.3,"t":"2026-10-19T16:05:00Z","v":11790,"vw":27.297415},{"c":27.28,"h":27.31,"l":27.27,"n":123,"o":27.28,"t":"2026-10-19T16:10:00Z","v":13264,"vw":27.279762},{"c":27.3,"h":27.32,"l":27.2749,"n":180,"o":27.28,"t":"2026-10-19T16:15:00Z","v":14238,"vw":27.303058},{"c":27.32,"h":27.32,"l":27.28,"n":97,"o":27.3,"t":"2026-10-19T16:20:00Z","v":5709,"vw":27.301105},{"c":27.33,"h":27.33,"l":27.28,"n":158,"o":27.31,"t":"2026-10-19T16:25:00Z","v":9275,"vw":27.304165},{"c":27.33,"h":27.335,"l":27.3,"n":291,"o":27.33,"t":"2026-10-19T16:30:00Z","v":20464,"vw":27.319852},{"c":27.27,"h":27.33,"l":27.27,"n":149,"o":27.33,"t":"2026-10-19T16:35:00Z","v":6814,"vw":27.290457},{"c":27.245,"h":27.27,"l":27.245,"n":62,"o":27.27,"t":"2026-10-19T16:40:00Z","v":1653,"vw":27.257857},{"c":27.25,"h":27.295,"l":27.245,"n":169,"o":27.25,"t":"2026-10-19T16:45:00Z","v":7634,"vw":27.265528},{"c":27.29,"h":27.29,"l":27.24,"n":150,"o":27.24,"t":"2026-10-19T16:50:00Z","v":5304,"vw":27.266025},{"c":27.28,"h":27.28,"l":27.26,"n":118,"o":27.28,"t":"2026-10-19T16:55:00Z","v":4627,"vw":27.273477},{"c":27.24,"h":27.29,"l":27.24,"n":167,"o":27.29,"t":"2026-10-19T17:00:00Z","v":7549,"vw":27.263477},{"c":27.25,"h":27.25,"l":27.23,"n":88,"o":27.24,"t":"2026-10-19T17:05:00Z","v":2762,"vw":27.242494},{"c":27.24,"h":27.24,"l":27.23,"n":72,"o":27.24,"t":"2026-10-19T17:10:00Z","v":3166,"vw":27.239276},{"c":27.25,"h":27.26,"l":27.235,"n":173,"o":27.235,"t":"2026-10-19T17:15:00Z","v":7648,"vw":27.252766},{"c":27.22,"h":27.25,"l":27.22,"n":158,"o":27.24,"t":"2026-10-19T17:20:00Z","v":6730,"vw":27.237747},{"c":27.24,"h":27.24,"l":27.21,"n":118,"o":27.21,"t":"2026-10-19T17:25:00Z","v":3349,"vw":27.221679},{"c":27.21,"h":27.24,"l":27.21,"n":171,"o":27.24,"t":"2026-10-19T17:30:00Z","v":7135,"vw":27.228972},{"c":27.2,"h":27.21,"l":27.18,"n":109,"o":27.21,"t":"2026-10-19T17:35:00Z","v":4945,"vw":27.196855},{"c":27.215,"h":27.24,"l":27.195,"n":169,"o":27.205,"t":"2026-10-19T17:40:00Z","v":8571,"vw":27.218796},{"c":27.24,"h":27.24,"l":27.21,"n":125,"o":27.215,"t":"2026-10-19T17:45:00Z","v":4925,"vw":27.221401},{"c":27.23,"h":27.24,"l":27.23,"n":110,"o":27.24,"t":"2026-10-19T17:50:00Z","v":4406,"vw":27.235953},{"c":27.22,"h":27.24,"l":27.22,"n":106,"o":27.23,"t":"2026-10-19T17:55:00Z","v":4632,"vw":27.235732},{"c":27.22,"h":27.24,"l":27.21,"n":113,"o":27.22,"t":"2026-10-19T18:00:00Z","v":5682,"vw":27.223435},{"c":27.2,"h":27.22,"l":27.2,"n":52,"o":27.22,"t":"2026-10-19T18:05:00Z","v":3051,"vw":27.211487},{"c":27.1901,"h":27.21,"l":27.18,"n":137,"o":27.205,"t":"2026-10-19T18:10:00Z","v":7283,"vw":27.197028},{"c":27.25,"h":27.25,"l":27.2,"n":116,"o":27.2,"t":"2026-10-19T18:15:00Z","v":5771,"vw":27.214839},{"c":27.205,"h":27.25,"l":27.2,"n":134,"o":27.245,"t":"2026-10-19T18:20:00Z","v":7249,"vw":27.227339},{"c":27.24,"h":27.24,"l":27.21,"n":158,"o":27.21,"t":"2026-10-19T18:25:00Z","v":9189,"vw":27.224676},{"c":27.245,"h":27.26,"l":27.245,"n":70,"o":27.25,"t":"2026-10-19T18:30:00Z","v":4089,"vw":27.252119},{"c":27.27,"h":27.27,"l":27.22,"n":211,"o":27.24,"t":"2026-10-19T18:35:00Z","v":9967,"vw":27.239626},{"c":27.22,"h":27.26,"l":27.21,"n":139,"o":27.26,"t":"2026-10-19T18:40:00Z","v":6603,"vw":27.242669},{"c":27.23,"h":27.24,"l":27.21,"n":147,"o":27.215,"t":"2026-10-19T18:45:00Z","v":6999,"vw":27.225384},{"c":27.22,"h":27.22,"l":27.2,"n":197,"o":27.22,"t":"2026-10-19T18:50:00Z","v":13692,"vw":27.21153},{"c":27.22,"h":27.23,"l":27.215,"n":157,"o":27.215,"t":"2026-10-19T18:55:00Z","v":9491,"vw":27.222232},{"c":27.2101,"h":27.22,"l":27.195,"n":177,"o":27.22,"t":"2026-10-19T19:00:00Z","v":11374,"vw":27.211054},{"c":27.205,"h":27.21,"l":27.2,"n":147,"o":27.21,"t":"2026-10-19T19:05:00Z","v":10359,"vw":27.207208},{"c":27.19,"h":27.205,"l":27.185,"n":266,"o":27.2,"t":"2026-10-19T19:10:00Z","v":14064,"vw":27.194417},{"c":27.205,"h":27.23,"l":27.17,"n":471,"o":27.195,"t":"2026-10-19T19:15:00Z","v":28842,"vw":27.196184},{"c":27.215,"h":27.225,"l":27.2,"n":185,"o":27.2192,"t":"2026-10-19T19:20:00Z","v":9398,"vw":27.209508},{"c":27.21,"h":27.22,"l":27.2,"n":193,"o":27.215,"t":"2026-10-19T19:25:00Z","v":9220,"vw":27.21015},{"c":27.21,"h":27.215,"l":27.195,"n":353,"o":27.215,"t":"2026-10-19T19:30:00Z","v":22545,"vw":27.20357},{"c":27.225,"h":27.24,"l":27.19,"n":467,"o":27.22,"t":"2026-10-19T19:35:00Z","v":32337,"vw":27.215589},{"c":27.22,"h":27.225,"l":27.18,"n":357,"o":27.225,"t":"2026-10-19T19:40:00Z","v":21437,"vw":27.204517},{"c":27.225,"h":27.245,"l":27.215,"n":448,"o":27.22,"t":"2026-10-19T19:45:00Z","v":27795,"vw":27.232229},{"c":27.21,"h":27.26,"l":27.21,"n":672,"o":27.22,"t":"2026-10-19T19:50:00Z","v":36765,"vw":27.230596},{"c":27.19,"h":27.215,"l":27.15,"n":1991,"o":27.21,"t":"2026-10-19T19:55:00Z","v":125275,"vw":27.173971},{"c":27.19,"h":27.19,"l":27.19,"n":49,"o":27.19,"t":"2026-10-19T20:00:00Z","v":510217,"vw":27.19},{"c":27.34,"h":27.375,"l":27.14,"n":46,"o":27.21,"t":"2026-10-20T13:30:00Z","v":12572,"vw":27.296259},{"c":27.5,"h":27.54,"l":27.375,"n":63,"o":27.375,"t":"2026-10-20T13:35:00Z","v":3834,"vw":27.465472},{"c":27.61,"h":27.61,"l":27.555,"n":53,"o":27.57,"t":"2026-10-20T13:40:00Z","v":2203,"vw":27.589034},{"c":27.725,"h":27.735,"l":27.7,"n":97,"o":27.7,"t":"2026-10-20T13:45:00Z","v":2640,"vw":27.711929},{"c":27.64,"h":27.76,"l":27.64,"n":87,"o":27.745,"t":"2026-10-20T13:50:00Z","v":2761,"vw":27.710924},{"c":27.64,"h":27.64,"l":27.63,"n":67,"o":27.64,"t":"2026-10-20T13:55:00Z","v":1802,"vw":27.6375},{"c":27.52,"h":27.61,"l":27.52,"n":63,"o":27.61,"t":"2026-10-20T14:00:00Z","v":1808,"vw":27.538571},{"c":27.48,"h":27.51,"l":27.41,"n":116,"o":27.51,"t":"2026-10-20T14:05:00Z","v":8534,"vw":27.455706},{"c":27.5,"h":27.56,"l":27.48,"n":90,"o":27.48,"t":"2026-10-20T14:10:00Z","v":3946,"vw":27.51361},{"c":27.52,"h":27.53,"l":27.47,"n":126,"o":27.5,"t":"2026-10-20T14:15:00Z","v":5877,"vw":27.510013},{"c":27.66,"h":27.66,"l":27.54,"n":117,"o":27.54,"t":"2026-10-20T14:20:00Z","v":3406,"vw":27.602386},{"c":27.625,"h":27.67,"l":27.625,"n":111,"o":27.67,"t":"2026-10-20T14:25:00Z","v":4379,"vw":27.637026},{"c":27.61,"h":27.67,"l":27.61,"n":124,"o":27.63,"t":"2026-10-20T14:30:00Z","v":4460,"vw":27.637641},{"c":27.655,"h":27.66,"l":27.61,"n":74,"o":27.615,"t":"2026-10-20T14:35:00Z","v":5368,"vw":27.638021},{"c":27.705,"h":27.705,"l":27.685,"n":39,"o":27.685,"t":"2026-10-20T14:40:00Z","v":1587,"vw":27.697567},{"c":27.66,"h":27.705,"l":27.66,"n":70,"o":27.7,"t":"2026-10-20T14:45:00Z","v":2981,"vw":27.685419},{"c":27.7,"h":27.7,"l":27.64,"n":156,"o":27.64,"t":"2026-10-20T14:50:00Z","v":5808,"vw":27.675454},{"c":27.72,"h":27.72,"l":27.685,"n":250,"o":27.7,"t":"2026-10-20T14:55:00Z","v":10706,"vw":27.703506},{"c":27.69,"h":27.72,"l":27.68,"n":86,"o":27.71,"t":"2026-10-20T15:00:00Z","v":3126,"vw":27.695384},{"c":27.7283,"h":27.73,"l":27.66,"n":111,"o":27.67,"t":"2026-10-20T15:05:00Z","v":4940,"vw":27.705994},{"c":27.72,"h":27.75,"l":27.705,"n":112,"o":27.74,"t":"2026-10-20T15:10:00Z","v":5177,"vw":27.733227},{"c":27.78,"h":27.78,"l":27.72,"n":89,"o":27.735,"t":"2026-10-20T15:15:00Z","v":3134,"vw":27.757838},{"c":27.75,"h":27.75,"l":27.73,"n":72,"o":27.75,"t":"2026-10-20T15:20:00Z","v":1731,"vw":27.741429},{"c":27.73,"h":27.73,"l":27.72,"n":28,"o":27.72,"t":"2026-10-20T15:25:00Z","v":600,"vw":27.722},{"c":27.7191,"h":27.74,"l":27.7191,"n":51,"o":27.74,"t":"2026-10-20T15:30:00Z","v":1793,"vw":27.72144},{"c":27.8,"h":27.8,"l":27.72,"n":141,"o":27.72,"t":"2026-10-20T15:35:00Z","v":4167,"vw":27.755019},{"c":27.77,"h":27.8026,"l":27.77,"n":62,"o":27.8026,"t":"2026-10-20T15:40:00Z","v":2163,"vw":27.793891},{"c":27.76,"h":27.76,"l":27.76,"n":10,"o":27.76,"t":"2026-10-20T15:45:00Z","v":324,"vw":27.76},{"c":27.735,"h":27.74,"l":27.725,"n":99,"o":27.73,"t":"2026-10-20T15:50:00Z","v":4182,"vw":27.728312},{"c":27.65,"h":27.74,"l":27.65,"n":134,"o":27.74,"t":"2026-10-20T15:55:00Z","v":5913,"vw":27.688381},{"c":27.61,"h":27.655,"l":27.61,"n":88,"o":27.65,"t":"2026-10-20T16:00:00Z","v":4251,"vw":27.622835},{"c":27.63,"h":27.63,"l":27.6,"n":107,"o":27.61,"t":"2026-10-20T16:05:00Z","v":4110,"vw":27.614019},{"c":27.64,"h":27.64,"l":27.62,"n":73,"o":27.635,"t":"2026-10-20T16:10:00Z","v":2289,"vw":27.631544},{"c":27.64,"h":27.66,"l":27.64,"n":49,"o":27.66,"t":"2026-10-20T16:15:00Z","v":1704,"vw":27.645312},{"c":27.64,"h":27.65,"l":27.63,"n":117,"o":27.64,"t":"2026-10-20T16:20:00Z","v":3885,"vw":27.642862},{"c":27.65,"h":27.65,"l":27.63,"n":111,"o":27.64,"t":"2026-10-20T16:25:00Z","v":2897,"vw":27.639688},{"c":27.65,"h":27.65,"l":27.63,"n":32,"o":27.63,"t":"2026-10-20T16:30:00Z","v":1028,"vw":27.638},{"c":27.65,"h":27.66,"l":27.645,"n":56,"o":27.645,"t":"2026-10-20T16:35:00Z","v":1572,"vw":27.655915},{"c":27.64,"h":27.64,"l":27.64,"n":30,"o":27.64,"t":"2026-10-20T16:40:00Z","v":797,"vw":27.64},{"c":27.62,"h":27.65,"l":27.61,"n":99,"o":27.635,"t":"2026-10-20T16:45:00Z","v":11167,"vw":27.641794},{"c":27.6,"h":27.63,"l":27.6,"n":108,"o":27.63,"t":"2026-10-20T16:50:00Z","v":3777,"vw":27.61913},{"c":27.69,"h":27.7,"l":27.61,"n":175,"o":27.61,"t":"2026-10-20T16:55:00Z","v":4756,"vw":27.660276},{"c":27.69,"h":27.71,"l":27.69,"n":42,"o":27.7,"t":"2026-10-20T17:00:00Z","v":1694,"vw":27.695406},{"c":27.675,"h":27.688,"l":27.67,"n":53,"o":27.688,"t":"2026-10-20T17:05:00Z","v":1665,"vw":27.678971},{"c":27.73,"h":27.79,"l":27.675,"n":606,"o":27.675,"t":"2026-10-20T17:10:00Z","v":49854,"vw":27.764039},{"c":27.71,"h":27.74,"l":27.7,"n":82,"o":27.73,"t":"2026-10-20T17:15:00Z","v":3780,"vw":27.715},{"c":27.72,"h":27.73,"l":27.695,"n":133,"o":27.71,"t":"2026-10-20T17:20:00Z","v":5403,"vw":27.711715},{"c":27.74,"h":27.74,"l":27.715,"n":110,"o":27.72,"t":"2026-10-20T17:25:00Z","v":4881,"vw":27.730133},{"c":27.73,"h":27.74,"l":27.7212,"n":60,"o":27.7212,"t":"2026-10-20T17:30:00Z","v":2351,"vw":27.730743},{"c":27.72,"h":27.73,"l":27.72,"n":37,"o":27.73,"t":"2026-10-20T17:35:00Z","v":1382,"vw":27.723077},{"c":27.7,"h":27.74,"l":27.68,"n":88,"o":27.74,"t":"2026-10-20T17:40:00Z","v":3547,"vw":27.712941},{"c":27.71,"h":27.71,"l":27.69,"n":121,"o":27.69,"t":"2026-10-20T17:45:00Z","v":4630,"vw":27.694358},{"c":27.705,"h":27.72,"l":27.705,"n":107,"o":27.72,"t":"2026-10-20T17:50:00Z","v":2933,"vw":27.712925},{"c":27.71,"h":27.72,"l":27.71,"n":54,"o":27.71,"t":"2026-10-20T17:55:00Z","v":1013,"vw":27.712404},{"c":27.71,"h":27.73,"l":27.705,"n":150,"o":27.72,"t":"2026-10-20T18:00:00Z","v":6473,"vw":27.713365},{"c":27.71,"h":27.71,"l":27.7,"n":92,"o":27.7,"t":"2026-10-20T18:05:00Z","v":3614,"vw":27.706508},{"c":27.71,"h":27.71,"l":27.705,"n":83,"o":27.71,"t":"2026-10-20T18:10:00Z","v":3153,"vw":27.709383},{"c":27.74,"h":27.74,"l":27.71,"n":146,"o":27.72,"t":"2026-10-20T18:15:00Z","v":4975,"vw":27.720909},{"c":27.73,"h":27.75,"l":27.73,"n":93,"o":27.74,"t":"2026-10-20T18:20:00Z","v":2772,"vw":27.741537},{"c":27.75,"h":27.75,"l":27.715,"n":111,"o":27.73,"t":"2026-10-20T18:25:00Z","v":3592,"vw":27.732397},{"c":27.74,"h":27.745,"l":27.725,"n":114,"o":27.745,"t":"2026-10-20T18:30:00Z","v":4035,"vw":27.732811},{"c":27.75,"h":27.75,"l":27.735,"n":85,"o":27.735,"t":"2026-10-20T18:35:00Z","v":2971,"vw":27.741874},{"c":27.7399,"h":27.75,"l":27.73,"n":93,"o":27.74,"t":"2026-10-20T18:40:00Z","v":3409,"vw":27.738717},{"c":27.73,"h":27.74,"l":27.72,"n":117,"o":27.74,"t":"2026-10-20T18:45:00Z","v":3126,"vw":27.73},{"c":27.73,"h":27.73,"l":27.725,"n":44,"o":27.725,"t":"2026-10-20T18:50:00Z","v":1051,"vw":27.727901},{"c":27.76,"h":27.76,"l":27.74,"n":107,"o":27.74,"t":"2026-10-20T18:55:00Z","v":4802,"vw":27.749199},{"c":27.735,"h":27.755,"l":27.735,"n":142,"o":27.755,"t":"2026-10-20T19:00:00Z","v":13958,"vw":27.7526},{"c":27.765,"h":27.77,"l":27.73,"n":166,"o":27.73,"t":"2026-10-20T19:05:00Z","v":6096,"vw":27.745869},{"c":27.755,"h":27.78,"l":27.755,"n":125,"o":27.765,"t":"2026-10-20T19:10:00Z","v":4791,"vw":27.76871},{"c":27.745,"h":27.765,"l":27.73,"n":194,"o":27.76,"t":"2026-10-20T19:15:00Z","v":7636,"vw":27.752655},{"c":27.73,"h":27.76,"l":27.73,"n":193,"o":27.75,"t":"2026-10-20T19:20:00Z","v":6492,"vw":27.746346},{"c":27.75,"h":27.765,"l":27.74,"n":190,"o":27.74,"t":"2026-10-20T19:25:00Z","v":6458,"vw":27.752204},{"c":27.77,"h":27.77,"l":27.74,"n":231,"o":27.74,"t":"2026-10-20T19:30:00Z","v":9621,"vw":27.759405},{"c":27.8,"h":27.8,"l":27.77,"n":236,"o":27.78,"t":"2026-10-20T19:35:00Z","v":8369,"vw":27.78352},{"c":27.82,"h":27.82,"l":27.79,"n":253,"o":27.79,"t":"2026-10-20T19:40:00Z","v":13086,"vw":27.804794},{"c":27.83,"h":27.835,"l":27.8,"n":335,"o":27.815,"t":"2026-10-20T19:45:00Z","v":14766,"vw":27.815858},{"c":27.755,"h":27.83,"l":27.75,"n":350,"o":27.83,"t":"2026-10-20T19:50:00Z","v":19487,"vw":27.785581},{"c":27.8,"h":27.82,"l":27.755,"n":1474,"o":27.755,"t":"2026-10-20T19:55:00Z","v":93519,"vw":27.788981},{"c":27.79,"h":27.79,"l":27.79,"n":32,"o":27.79,"t":"2026-10-20T20:00:00Z","v":368030,"vw":27.79},{"c":27.915,"h":27.94,"l":27.915,"n":17,"o":27.94,"t":"2026-10-21T13:30:00Z","v":3633,"vw":27.93613},{"c":27.84,"h":27.895,"l":27.84,"n":73,"o":27.89,"t":"2026-10-21T13:35:00Z","v":3693,"vw":27.875844},{"c":27.82,"h":27.88,"l":27.78,"n":92,"o":27.88,"t":"2026-10-21T13:40:00Z","v":3733,"vw":27.83066},{"c":27.79,"h":27.83,"l":27.74,"n":52,"o":27.83,"t":"2026-10-21T13:45:00Z","v":2149,"vw":27.804809},{"c":27.79,"h":27.82,"l":27.765,"n":99,"o":27.82,"t":"2026-10-21T13:50:00Z","v":3120,"vw":27.7775},{"c":27.68,"h":27.785,"l":27.68,"n":57,"o":27.785,"t":"2026-10-21T13:55:00Z","v":1683,"vw":27.75428},{"c":27.64,"h":27.67,"l":27.61,"n":37,"o":27.67,"t":"2026-10-21T14:00:00Z","v":1259,"vw":27.642448},{"c":27.605,"h":27.62,"l":27.585,"n":87,"o":27.62,"t":"2026-10-21T14:05:00Z","v":2262,"vw":27.603402},{"c":27.65,"h":27.682,"l":27.62,"n":91,"o":27.62,"t":"2026-10-21T14:10:00Z","v":3642,"vw":27.65053},{"c":27.61,"h":27.68,"l":27.605,"n":104,"o":27.68,"t":"2026-10-21T14:15:00Z","v":4151,"vw":27.635189},{"c":27.595,"h":27.63,"l":27.595,"n":103,"o":27.61,"t":"2026-10-21T14:20:00Z","v":4582,"vw":27.619253},{"c":27.61,"h":27.625,"l":27.59,"n":106,"o":27.59,"t":"2026-10-21T14:25:00Z","v":3542,"vw":27.603478},{"c":27.64,"h":27.64,"l":27.61,"n":68,"o":27.61,"t":"2026-10-21T14:30:00Z","v":3856,"vw":27.633333},{"c":27.75,"h":27.75,"l":27.64,"n":101,"o":27.64,"t":"2026-10-21T14:35:00Z","v":5347,"vw":27.706104},{"c":27.71,"h":27.76,"l":27.685,"n":110,"o":27.745,"t":"2026-10-21T14:40:00Z","v":5888,"vw":27.713044},{"c":27.74,"h":27.77,"l":27.72,"n":72,"o":27.72,"t":"2026-10-21T14:45:00Z","v":2840,"vw":27.737917},{"c":27.7,"h":27.76,"l":27.7,"n":68,"o":27.74,"t":"2026-10-21T14:50:00Z","v":2000,"vw":27.739091},{"c":27.69,"h":27.69,"l":27.675,"n":84,"o":27.68,"t":"2026-10-21T14:55:00Z","v":2060,"vw":27.678889},{"c":27.615,"h":27.67,"l":27.61,"n":104,"o":27.67,"t":"2026-10-21T15:00:00Z","v":3539,"vw":27.625518},{"c":27.595,"h":27.62,"l":27.595,"n":141,"o":27.62,"t":"2026-10-21T15:05:00Z","v":6152,"vw":27.607027},{"c":27.63,"h":27.65,"l":27.6,"n":158,"o":27.6,"t":"2026-10-21T15:10:00Z","v":5988,"vw":27.619642},{"c":27.55,"h":27.63,"l":27.55,"n":133,"o":27.63,"t":"2026-10-21T15:15:00Z","v":5851,"vw":27.608275},{"c":27.56,"h":27.58,"l":27.555,"n":113,"o":27.56,"t":"2026-10-21T15:20:00Z","v":5287,"vw":27.567044},{"c":27.59,"h":27.59,"l":27.56,"n":186,"o":27.56,"t":"2026-10-21T15:25:00Z","v":10673,"vw":27.583325},{"c":27.56,"h":27.575,"l":27.55,"n":119,"o":27.57,"t":"2026-10-21T15:30:00Z","v":6412,"vw":27.56396},{"c":27.53,"h":27.55,"l":27.53,"n":282,"o":27.55,"t":"2026-10-21T15:35:00Z","v":21588,"vw":27.543891},{"c":27.505,"h":27.535,"l":27.5,"n":323,"o":27.53,"t":"2026-10-21T15:40:00Z","v":17774,"vw":27.511876},{"c":27.5,"h":27.51,"l":27.5,"n":74,"o":27.51,"t":"2026-10-21T15:45:00Z","v":5196,"vw":27.509699},{"c":27.55,"h":27.57,"l":27.5,"n":192,"o":27.5,"t":"2026-10-21T15:50:00Z","v":13658,"vw":27.527222},{"c":27.56,"h":27.56,"l":27.53,"n":90,"o":27.53,"t":"2026-10-21T15:55:00Z","v":5920,"vw":27.543609},{"c":27.57,"h":27.57,"l":27.55,"n":79,"o":27.55,"t":"2026-10-21T16:00:00Z","v":2786,"vw":27.559091},{"c":27.57,"h":27.57,"l":27.56,"n":54,"o":27.56,"t":"2026-10-21T16:05:00Z","v":2286,"vw":27.562941},{"c":27.595,"h":27.595,"l":27.57,"n":72,"o":27.57,"t":"2026-10-21T16:10:00Z","v":2910,"vw":27.5775},{"c":27.63,"h":27.64,"l":27.6,"n":199,"o":27.6,"t":"2026-10-21T16:15:00Z","v":16105,"vw":27.620169},{"c":27.6724,"h":27.68,"l":27.62,"n":120,"o":27.62,"t":"2026-10-21T16:20:00Z","v":12780,"vw":27.635878},{"c":27.68,"h":27.695,"l":27.68,"n":64,"o":27.68,"t":"2026-10-21T16:25:00Z","v":3824,"vw":27.684445},{"c":27.66,"h":27.67,"l":27.66,"n":93,"o":27.67,"t":"2026-10-21T16:30:00Z","v":5408,"vw":27.666},{"c":27.73,"h":27.735,"l":27.67,"n":189,"o":27.67,"t":"2026-10-21T16:35:00Z","v":12710,"vw":27.690414},{"c":27.72,"h":27.73,"l":27.675,"n":105,"o":27.73,"t":"2026-10-21T16:40:00Z","v":5519,"vw":27.699339},{"c":27.72,"h":27.76,"l":27.72,"n":89,"o":27.73,"t":"2026-10-21T16:45:00Z","v":3412,"vw":27.731985},{"c":27.72,"h":27.74,"l":27.72,"n":77,"o":27.74,"t":"2026-10-21T16:50:00Z","v":2441,"vw":27.726335},{"c":27.75,"h":27.75,"l":27.735,"n":108,"o":27.74,"t":"2026-10-21T16:55:00Z","v":4690,"vw":27.742303},{"c":27.74,"h":27.74,"l":27.73,"n":77,"o":27.73,"t":"2026-10-21T17:00:00Z","v":3728,"vw":27.73653},{"c":27.705,"h":27.74,"l":27.705,"n":174,"o":27.73,"t":"2026-10-21T17:05:00Z","v":6746,"vw":27.728836},{"c":27.65,"h":27.705,"l":27.65,"n":144,"o":27.705,"t":"2026-10-21T17:10:00Z","v":5207,"vw":27.677831},{"c":27.67,"h":27.68,"l":27.66,"n":119,"o":27.66,"t":"2026-10-21T17:15:00Z","v":3635,"vw":27.669429},{"c":27.68,"h":27.68,"l":27.645,"n":128,"o":27.67,"t":"2026-10-21T17:20:00Z","v":5643,"vw":27.658871},{"c":27.7,"h":27.71,"l":27.69,"n":100,"o":27.69,"t":"2026-10-21T17:25:00Z","v":4262,"vw":27.698206},{"c":27.68,"h":27.71,"l":27.68,"n":107,"o":27.71,"t":"2026-10-21T17:30:00Z","v":3889,"vw":27.695477},{"c":27.68,"h":27.69,"l":27.67,"n":72,"o":27.69,"t":"2026-10-21T17:35:00Z","v":3030,"vw":27.678357},{"c":27.74,"h":27.74,"l":27.675,"n":136,"o":27.68,"t":"2026-10-21T17:40:00Z","v":6109,"vw":27.696223},{"c":27.75,"h":27.77,"l":27.74,"n":191,"o":27.745,"t":"2026-10-21T17:45:00Z","v":21589,"vw":27.757628},{"c":27.74,"h":27.755,"l":27.74,"n":77,"o":27.75,"t":"2026-10-21T17:50:00Z","v":3469,"vw":27.74763},{"c":27.725,"h":27.74,"l":27.725,"n":82,"o":27.73,"t":"2026-10-21T17:55:00Z","v":2828,"vw":27.730534},{"c":27.75,"h":27.75,"l":27.69,"n":157,"o":27.725,"t":"2026-10-21T18:00:00Z","v":7443,"vw":27.716393},{"c":27.74,"h":27.74,"l":27.72,"n":98,"o":27.735,"t":"2026-10-21T18:05:00Z","v":4312,"vw":27.730223},{"c":27.75,"h":27.75,"l":27.74,"n":86,"o":27.74,"t":"2026-10-21T18:10:00Z","v":4141,"vw":27.743819},{"c":27.76,"h":27.77,"l":27.755,"n":108,"o":27.76,"t":"2026-10-21T18:15:00Z","v":4186,"vw":27.760147},{"c":27.78,"h":27.78,"l":27.75,"n":126,"o":27.77,"t":"2026-10-21T18:20:00Z","v":6223,"vw":27.759552},{"c":27.8,"h":27.82,"l":27.78,"n":167,"o":27.78,"t":"2026-10-21T18:25:00Z","v":6337,"vw":27.805451},{"c":27.78,"h":27.81,"l":27.78,"n":141,"o":27.79,"t":"2026-10-21T18:30:00Z","v":5224,"vw":27.787213},{"c":27.8,"h":27.805,"l":27.78,"n":105,"o":27.78,"t":"2026-10-21T18:35:00Z","v":3413,"vw":27.787824},{"c":27.8,"h":27.81,"l":27.78,"n":156,"o":27.81,"t":"2026-10-21T18:40:00Z","v":9241,"vw":27.796765},{"c":27.77,"h":27.795,"l":27.75,"n":192,"o":27.795,"t":"2026-10-21T18:45:00Z","v":10217,"vw":27.781916},{"c":27.745,"h":27.76,"l":27.735,"n":108,"o":27.76,"t":"2026-10-21T18:50:00Z","v":4536,"vw":27.747473},{"c":27.67,"h":27.745,"l":27.67,"n":157,"o":27.745,"t":"2026-10-21T18:55:00Z","v":8478,"vw":27.710213},{"c":27.66,"h":27.665,"l":27.62,"n":251,"o":27.665,"t":"2026-10-21T19:00:00Z","v":11187,"vw":27.650104},{"c":27.625,"h":27.67,"l":27.62,"n":187,"o":27.66,"t":"2026-10-21T19:05:00Z","v":7906,"vw":27.647828},{"c":27.61,"h":27.64,"l":27.605,"n":226,"o":27.62,"t":"2026-10-21T19:10:00Z","v":17379,"vw":27.616378},{"c":27.69,"h":27.695,"l":27.62,"n":238,"o":27.62,"t":"2026-10-21T19:15:00Z","v":8855,"vw":27.656701},{"c":27.72,"h":27.73,"l":27.69,"n":137,"o":27.69,"t":"2026-10-21T19:20:00Z","v":7773,"vw":27.707674},{"c":27.745,"h":27.76,"l":27.73,"n":208,"o":27.73,"t":"2026-10-21T19:25:00Z","v":10663,"vw":27.744101},{"c":27.73,"h":27.755,"l":27.71,"n":336,"o":27.755,"t":"2026-10-21T19:30:00Z","v":14356,"vw":27.732549},{"c":27.695,"h":27.735,"l":27.685,"n":197,"o":27.73,"t":"2026-10-21T19:35:00Z","v":10255,"vw":27.704814},{"c":27.715,"h":27.715,"l":27.67,"n":352,"o":27.695,"t":"2026-10-21T19:40:00Z","v":16917,"vw":27.692523},{"c":27.71,"h":27.73,"l":27.695,"n":438,"o":27.715,"t":"2026-10-21T19:45:00Z","v":23281,"vw":27.712506},{"c":27.71,"h":27.725,"l":27.675,"n":460,"o":27.71,"t":"2026-10-21T19:50:00Z","v":30980,"vw":27.700839},{"c":27.74,"h":27.75,"l":27.705,"n":1364,"o":27.715,"t":"2026-10-21T19:55:00Z","v":89826,"vw":27.729217},{"c":27.73,"h":27.73,"l":27.73,"n":36,"o":27.73,"t":"2026-10-21T20:00:00Z","v":251342,"vw":27.73},{"c":27.6,"h":27.61,"l":27.6,"n":25,"o":27.6,"t":"2026-10-22T10:25:00Z","v":2006,"vw":27.603202},{"c":27.73,"h":27.73,"l":27.73,"n":7,"o":27.73,"t":"2026-10-22T10:30:00Z","v":115,"vw":27.73},{"c":26,"h":26,"l":26,"n":8,"o":26,"t":"2026-10-22T10:40:00Z","v":528,"vw":26},{"c":27.2,"h":27.2,"l":27.2,"n":7,"o":27.2,"t":"2026-10-22T13:25:00Z","v":106,"vw":27.2},{"c":27.7,"h":27.72,"l":27.52,"n":27,"o":27.65,"t":"2026-10-22T13:30:00Z","v":11525,"vw":27.650807},{"c":27.76,"h":27.76,"l":27.72,"n":15,"o":27.72,"t":"2026-10-22T13:35:00Z","v":557,"vw":27.748889},{"c":27.84,"h":27.84,"l":27.805,"n":31,"o":27.83,"t":"2026-10-22T13:40:00Z","v":1352,"vw":27.832778},{"c":27.935,"h":27.94,"l":27.86,"n":105,"o":27.89,"t":"2026-10-22T13:45:00Z","v":4295,"vw":27.901593},{"c":27.935,"h":28,"l":27.93,"n":123,"o":27.95,"t":"2026-10-22T13:50:00Z","v":3264,"vw":27.969509},{"c":28.055,"h":28.055,"l":27.93,"n":73,"o":27.93,"t":"2026-10-22T13:55:00Z","v":7868,"vw":28.006016},{"c":28.03,"h":28.06,"l":27.98,"n":244,"o":28.06,"t":"2026-10-22T14:00:00Z","v":23869,"vw":28.004782},{"c":28.125,"h":28.125,"l":28.04,"n":143,"o":28.04,"t":"2026-10-22T14:05:00Z","v":5128,"vw":28.077107},{"c":28.13,"h":28.15,"l":28.1252,"n":136,"o":28.13,"t":"2026-10-22T14:10:00Z","v":3957,"vw":28.139677},{"c":28.155,"h":28.19,"l":28.155,"n":105,"o":28.18,"t":"2026-10-22T14:15:00Z","v":1851,"vw":28.179748},{"c":28.245,"h":28.26,"l":28.18,"n":146,"o":28.18,"t":"2026-10-22T14:20:00Z","v":6884,"vw":28.23964},{"c":28.25,"h":28.26,"l":28.25,"n":71,"o":28.26,"t":"2026-10-22T14:25:00Z","v":1476,"vw":28.255723},{"c":28.175,"h":28.26,"l":28.175,"n":151,"o":28.25,"t":"2026-10-22T14:30:00Z","v":4712,"vw":28.211659},{"c":28.245,"h":28.245,"l":28.17,"n":165,"o":28.19,"t":"2026-10-22T14:35:00Z","v":4267,"vw":28.203587},{"c":28.3,"h":28.3,"l":28.22,"n":178,"o":28.22,"t":"2026-10-22T14:40:00Z","v":6530,"vw":28.272153},{"c":28.25,"h":28.31,"l":28.25,"n":77,"o":28.31,"t":"2026-10-22T14:45:00Z","v":6453,"vw":28.255946},{"c":28.215,"h":28.26,"l":28.205,"n":114,"o":28.26,"t":"2026-10-22T14:50:00Z","v":4925,"vw":28.235587},{"c":28.26,"h":28.26,"l":28.215,"n":127,"o":28.24,"t":"2026-10-22T14:55:00Z","v":4583,"vw":28.247055},{"c":28.27,"h":28.29,"l":28.24,"n":86,"o":28.24,"t":"2026-10-22T15:00:00Z","v":2610,"vw":28.255},{"c":28.3,"h":28.3,"l":28.25,"n":110,"o":28.27,"t":"2026-10-22T15:05:00Z","v":2774,"vw":28.274714},{"c":28.34,"h":28.35,"l":28.3,"n":88,"o":28.33,"t":"2026-10-22T15:10:00Z","v":5338,"vw":28.345692},{"c":28.35,"h":28.37,"l":28.34,"n":64,"o":28.37,"t":"2026-10-22T15:15:00Z","v":1926,"vw":28.352727},{"c":28.285,"h":28.33,"l":28.26,"n":164,"o":28.33,"t":"2026-10-22T15:20:00Z","v":5226,"vw":28.299845},{"c":28.2,"h":28.265,"l":28.18,"n":182,"o":28.265,"t":"2026-10-22T15:25:00Z","v":8015,"vw":28.242731},{"c":28.27,"h":28.29,"l":28.2,"n":200,"o":28.2,"t":"2026-10-22T15:30:00Z","v":10081,"vw":28.258305},{"c":28.335,"h":28.34,"l":28.26,"n":123,"o":28.26,"t":"2026-10-22T15:35:00Z","v":2367,"vw":28.316809},{"c":28.335,"h":28.335,"l":28.29,"n":135,"o":28.32,"t":"2026-10-22T15:40:00Z","v":4441,"vw":28.303067},{"c":28.305,"h":28.33,"l":28.3,"n":93,"o":28.33,"t":"2026-10-22T15:45:00Z","v":2479,"vw":28.313574},{"c":28.31,"h":28.345,"l":28.3,"n":129,"o":28.3,"t":"2026-10-22T15:50:00Z","v":3296,"vw":28.318068},{"c":28.31,"h":28.31,"l":28.27,"n":137,"o":28.3,"t":"2026-10-22T15:55:00Z","v":2706,"vw":28.292187},{"c":28.27,"h":28.31,"l":28.26,"n":131,"o":28.295,"t":"2026-10-22T16:00:00Z","v":4674,"vw":28.290111},{"c":28.29,"h":28.29,"l":28.245,"n":62,"o":28.25,"t":"2026-10-22T16:05:00Z","v":1309,"vw":28.269167},{"c":28.195,"h":28.28,"l":28.195,"n":155,"o":28.28,"t":"2026-10-22T16:10:00Z","v":2516,"vw":28.231667},{"c":28.26,"h":28.26,"l":28.205,"n":96,"o":28.205,"t":"2026-10-22T16:15:00Z","v":4021,"vw":28.22976},{"c":28.32,"h":28.32,"l":28.25,"n":89,"o":28.25,"t":"2026-10-22T16:20:00Z","v":2159,"vw":28.281875},{"c":28.315,"h":28.34,"l":28.31,"n":149,"o":28.315,"t":"2026-10-22T16:25:00Z","v":7785,"vw":28.318669},{"c":28.315,"h":28.34,"l":28.3,"n":166,"o":28.315,"t":"2026-10-22T16:30:00Z","v":3938,"vw":28.32053},{"c":28.27,"h":28.285,"l":28.24,"n":143,"o":28.285,"t":"2026-10-22T16:35:00Z","v":4348,"vw":28.259883},{"c":28.265,"h":28.29,"l":28.26,"n":118,"o":28.28,"t":"2026-10-22T16:40:00Z","v":3351,"vw":28.276355},{"c":28.29,"h":28.31,"l":28.28,"n":169,"o":28.28,"t":"2026-10-22T16:45:00Z","v":7210,"vw":28.291202},{"c":28.36,"h":28.365,"l":28.29,"n":128,"o":28.29,"t":"2026-10-22T16:50:00Z","v":6594,"vw":28.336826},{"c":28.37,"h":28.37,"l":28.325,"n":154,"o":28.34,"t":"2026-10-22T16:55:00Z","v":6681,"vw":28.34687},{"c":28.37,"h":28.37,"l":28.355,"n":116,"o":28.36,"t":"2026-10-22T17:00:00Z","v":4029,"vw":28.358622},{"c":28.38,"h":28.38,"l":28.31,"n":165,"o":28.37,"t":"2026-10-22T17:05:00Z","v":5711,"vw":28.35729},{"c":28.39,"h":28.39,"l":28.36,"n":120,"o":28.38,"t":"2026-10-22T17:10:00Z","v":6019,"vw":28.367202},{"c":28.4397,"h":28.4397,"l":28.38,"n":85,"o":28.385,"t":"2026-10-22T17:15:00Z","v":4533,"vw":28.419714},{"c":28.35,"h":28.4499,"l":28.35,"n":183,"o":28.43,"t":"2026-10-22T17:20:00Z","v":13284,"vw":28.379601},{"c":28.405,"h":28.405,"l":28.3517,"n":143,"o":28.36,"t":"2026-10-22T17:25:00Z","v":5862,"vw":28.372527},{"c":28.41,"h":28.42,"l":28.39,"n":110,"o":28.4,"t":"2026-10-22T17:30:00Z","v":4217,"vw":28.408527},{"c":28.36,"h":28.395,"l":28.36,"n":136,"o":28.39,"t":"2026-10-22T17:35:00Z","v":6145,"vw":28.372908},{"c":28.385,"h":28.39,"l":28.37,"n":97,"o":28.37,"t":"2026-10-22T17:40:00Z","v":2905,"vw":28.37835},{"c":28.4,"h":28.405,"l":28.37,"n":145,"o":28.385,"t":"2026-10-22T17:45:00Z","v":5556,"vw":28.384324},{"c":28.43,"h":28.43,"l":28.37,"n":234,"o":28.395,"t":"2026-10-22T17:50:00Z","v":10567,"vw":28.398804},{"c":28.445,"h":28.45,"l":28.44,"n":91,"o":28.44,"t":"2026-10-22T17:55:00Z","v":2870,"vw":28.442938},{"c":28.41,"h":28.46,"l":28.4,"n":130,"o":28.46,"t":"2026-10-22T18:00:00Z","v":4695,"vw":28.434959},{"c":28.4,"h":28.42,"l":28.39,"n":106,"o":28.4,"t":"2026-10-22T18:05:00Z","v":4623,"vw":28.407727},{"c":28.48,"h":28.48,"l":28.405,"n":173,"o":28.405,"t":"2026-10-22T18:10:00Z","v":6840,"vw":28.42808},{"c":28.44,"h":28.49,"l":28.43,"n":113,"o":28.465,"t":"2026-10-22T18:15:00Z","v":5751,"vw":28.47},{"c":28.47,"h":28.47,"l":28.43,"n":184,"o":28.43,"t":"2026-10-22T18:20:00Z","v":10095,"vw":28.455966},{"c":28.49,"h":28.49,"l":28.44,"n":336,"o":28.47,"t":"2026-10-22T18:25:00Z","v":32143,"vw":28.459275},{"c":28.5,"h":28.51,"l":28.455,"n":292,"o":28.49,"t":"2026-10-22T18:30:00Z","v":35877,"vw":28.472095},{"c":28.51,"h":28.51,"l":28.5,"n":63,"o":28.5,"t":"2026-10-22T18:35:00Z","v":2366,"vw":28.503499},{"c":28.53,"h":28.535,"l":28.51,"n":142,"o":28.52,"t":"2026-10-22T18:40:00Z","v":5755,"vw":28.525714},{"c":28.575,"h":28.59,"l":28.54,"n":186,"o":28.54,"t":"2026-10-22T18:45:00Z","v":6791,"vw":28.566259},{"c":28.615,"h":28.62,"l":28.54,"n":229,"o":28.57,"t":"2026-10-22T18:50:00Z","v":10386,"vw":28.573765},{"c":28.6,"h":28.615,"l":28.59,"n":204,"o":28.615,"t":"2026-10-22T18:55:00Z","v":7031,"vw":28.597816},{"c":28.635,"h":28.635,"l":28.56,"n":385,"o":28.59,"t":"2026-10-22T19:00:00Z","v":24735,"vw":28.599811},{"c":28.72,"h":28.73,"l":28.63,"n":307,"o":28.63,"t":"2026-10-22T19:05:00Z","v":15680,"vw":28.684621},{"c":28.67,"h":28.72,"l":28.67,"n":315,"o":28.72,"t":"2026-10-22T19:10:00Z","v":20964,"vw":28.698356},{"c":28.68,"h":28.695,"l":28.66,"n":199,"o":28.68,"t":"2026-10-22T19:15:00Z","v":10710,"vw":28.680087}],"history":[{"c":31.23,"h":31.72,"l":31.11,"n":11946,"o":31.67,"t":"2024-10-21T04:00:00Z","v":689321,"vw":31.29963},{"c":31.06,"h":31.43,"l":30.9,"n":13607,"o":31.15,"t":"2024-10-22T04:00:00Z","v":908579,"vw":31.054453},{"c":31.25,"h":31.525,"l":30.99,"n":15384,"o":30.99,"t":"2024-10-23T04:00:00Z","v":1313957,"vw":31.301375},{"c":31.37,"h":31.43,"l":31.09,"n":14664,"o":31.3,"t":"2024-10-24T04:00:00Z","v":1086333,"vw":31.323251},{"c":31.54,"h":32.175,"l":31.02,"n":19102,"o":31.12,"t":"2024-10-25T04:00:00Z","v":1625314,"vw":31.627299},{"c":31.14,"h":31.88,"l":31.14,"n":12412,"o":31.66,"t":"2024-10-28T04:00:00Z","v":1068735,"vw":31.318573},{"c":30.81,"h":31.13,"l":30.62,"n":14221,"o":30.97,"t":"2024-10-29T04:00:00Z","v":1092564,"vw":30.858556},{"c":31.06,"h":31.354,"l":30.88,"n":9871,"o":30.88,"t":"2024-10-30T04:00:00Z","v":783308,"vw":31.138447},{"c":30.63,"h":31.19,"l":30.63,"n":11537,"o":31.15,"t":"2024-10-31T04:00:00Z","v":1338539,"vw":30.780818},{"c":29.98,"h":30.975,"l":29.971,"n":17744,"o":30.78,"t":"2024-11-01T04:00:00Z","v":1460601,"vw":30.120319},{"c":30.82,"h":30.89,"l":29.98,"n":17708,"o":29.98,"t":"2024-11-04T05:00:00Z","v":1831998,"vw":30.732545},{"c":31.06,"h":31.25,"l":30.595,"n":10515,"o":30.69,"t":"2024-11-05T05:00:00Z","v":747843,"vw":30.960097},{"c":31.43,"h":31.75,"l":30.87,"n":13232,"o":31.37,"t":"2024-11-06T05:00:00Z","v":1138514,"vw":31.35443},{"c":31.58,"h":31.87,"l":31.39,"n":12121,"o":31.45,"t":"2024-11-07T05:00:00Z","v":1005612,"vw":31.644355},{"c":31.65,"h":32.01,"l":31.4,"n":26874,"o":31.6,"t":"2024-11-08T05:00:00Z","v":3059760,"vw":31.729753},{"c":31.91,"h":32.44,"l":31.865,"n":22414,"o":31.98,"t":"2024-11-11T05:00:00Z","v":2330514,"vw":32.078398},{"c":31.08,"h":32.3,"l":30.97,"n":19271,"o":31.78,"t":"2024-11-12T05:00:00Z","v":1694107,"vw":31.384601},{"c":30.92,"h":31.43,"l":30.66,"n":13523,"o":31.34,"t":"2024-11-13T05:00:00Z","v":1059032,"vw":31.018792},{"c":30.75,"h":31.31,"l":30.75,"n":13619,"o":31.04,"t":"2024-11-14T05:00:00Z","v":1280436,"vw":30.951576},{"c":30.65,"h":30.94,"l":30.38,"n":13955,"o":30.78,"t":"2024-11-15T05:00:00Z","v":1441288,"vw":30.719271},{"c":30.81,"h":31.1,"l":30.595,"n":14822,"o":30.83,"t":"2024-11-18T05:00:00Z","v":1132029,"vw":30.895734},{"c":30.93,"h":30.98,"l":30.46,"n":8796,"o":30.65,"t":"2024-11-19T05:00:00Z","v":486396,"vw":30.875811},{"c":31.1,"h":31.12,"l":30.58,"n":12654,"o":30.8,"t":"2024-11-20T05:00:00Z","v":1135462,"vw":31.010894},{"c":31.52,"h":31.715,"l":31.11,"n":12729,"o":31.2,"t":"2024-11-21T05:00:00Z","v":1025107,"vw":31.53518},{"c":31.72,"h":31.98,"l":31.545,"n":12426,"o":31.58,"t":"2024-11-22T05:00:00Z","v":893415,"vw":31.770455},{"c":31.9,"h":32.52,"l":31.87,"n":14464,"o":31.96,"t":"2024-11-25T05:00:00Z","v":1314136,"vw":31.985234},{"c":31.76,"h":31.935,"l":31.635,"n":11136,"o":31.78,"t":"2024-11-26T05:00:00Z","v":976203,"vw":31.802895},{"c":31.94,"h":32.55,"l":31.87,"n":10473,"o":32.12,"t":"2024-11-27T05:00:00Z","v":816486,"vw":32.122956},{"c":31.74,"h":32.35,"l":31.72,"n":6514,"o":32.15,"t":"2024-11-29T05:00:00Z","v":673794,"vw":31.864767},{"c":31.3,"h":31.85,"l":31.14,"n":11524,"o":31.85,"t":"2024-12-02T05:00:00Z","v":787569,"vw":31.341819},{"c":30.87,"h":31.19,"l":30.62,"n":14958,"o":31.03,"t":"2024-12-03T05:00:00Z","v":1125562,"vw":30.862362},{"c":30.75,"h":30.88,"l":30.55,"n":10149,"o":30.88,"t":"2024-12-04T05:00:00Z","v":894337,"vw":30.742311},{"c":30.59,"h":30.725,"l":30.45,"n":8907,"o":30.65,"t":"2024-12-05T05:00:00Z","v":563302,"vw":30.60096},{"c":30.67,"h":30.82,"l":30.56,"n":11106,"o":30.71,"t":"2024-12-06T05:00:00Z","v":761024,"vw":30.654371},{"c":30.99,"h":31.27,"l":30.54,"n":14264,"o":30.73,"t":"2024-12-09T05:00:00Z","v":789947,"vw":31.063156},{"c":30.12,"h":31.21,"l":30,"n":18006,"o":30.88,"t":"2024-12-10T05:00:00Z","v":1595203,"vw":30.531472},{"c":30.19,"h":30.48,"l":29.98,"n":47767,"o":30.39,"t":"2024-12-11T05:00:00Z","v":4760881,"vw":30.194811},{"c":30.32,"h":30.75,"l":30,"n":20926,"o":30.15,"t":"2024-12-12T05:00:00Z","v":1504358,"vw":30.42461},{"c":30.64,"h":30.75,"l":29.91,"n":16272,"o":30.18,"t":"2024-12-13T05:00:00Z","v":1924760,"vw":30.614121},{"c":31,"h":31.21,"l":30.53,"n":16702,"o":30.57,"t":"2024-12-16T05:00:00Z","v":1440617,"vw":31.002204},{"c":31.28,"h":31.66,"l":30.95,"n":17604,"o":31.06,"t":"2024-12-17T05:00:00Z","v":1388249,"vw":31.301518},{"c":29.38,"h":31.59,"l":29.38,"n":16039,"o":31.58,"t":"2024-12-18T05:00:00Z","v":1369896,"vw":29.894163},{"c":29.83,"h":30.19,"l":29.5,"n":26412,"o":29.66,"t":"2024-12-19T05:00:00Z","v":2571048,"vw":29.908004},{"c":30.24,"h":30.75,"l":29.64,"n":20139,"o":29.83,"t":"2024-12-20T05:00:00Z","v":3984768,"vw":30.241117},{"c":30.15,"h":30.34,"l":29.835,"n":16122,"o":30.07,"t":"2024-12-23T05:00:00Z","v":1185726,"vw":30.10048},{"c":30.51,"h":30.575,"l":30.07,"n":7128,"o":30.09,"t":"2024-12-24T05:00:00Z","v":604831,"vw":30.485043},{"c":30.75,"h":30.81,"l":30.37,"n":9323,"o":30.37,"t":"2024-12-26T05:00:00Z","v":809062,"vw":30.740002},{"c":30.33,"h":30.81,"l":30.18,"n":12727,"o":30.51,"t":"2024-12-27T05:00:00Z","v":2656949,"vw":30.344468},{"c":30.09,"h":30.185,"l":29.685,"n":12049,"o":30.16,"t":"2024-12-30T05:00:00Z","v":728671,"vw":30.035733},{"c":30.64,"h":30.72,"l":30.28,"n":15408,"o":30.34,"t":"2024-12-31T05:00:00Z","v":1332060,"vw":30.565927},{"c":30.93,"h":31.355,"l":30.69,"n":18576,"o":31.31,"t":"2025-01-02T05:00:00Z","v":2714218,"vw":30.956721},{"c":30.55,"h":30.75,"l":30.325,"n":14212,"o":30.6,"t":"2025-01-03T05:00:00Z","v":1140959,"vw":30.562516},{"c":30.23,"h":30.95,"l":30.22,"n":14184,"o":30.66,"t":"2025-01-06T05:00:00Z","v":1148565,"vw":30.469742},{"c":29.62,"h":30.63,"l":29.579,"n":13131,"o":30.47,"t":"2025-01-07T05:00:00Z","v":974689,"vw":29.742709},{"c":29.6,"h":29.7459,"l":29.085,"n":12095,"o":29.38,"t":"2025-01-08T05:00:00Z","v":1081777,"vw":29.553013},{"c":28.51,"h":29.16,"l":28.39,"n":14918,"o":29.08,"t":"2025-01-10T05:00:00Z","v":1163141,"vw":28.582545},{"c":29.05,"h":29.07,"l":28.25,"n":13010,"o":28.38,"t":"2025-01-13T05:00:00Z","v":857300,"vw":28.829805},{"c":29.52,"h":29.6,"l":29.09,"n":13795,"o":29.13,"t":"2025-01-14T05:00:00Z","v":1038420,"vw":29.475795},{"c":30.17,"h":30.44,"l":29.91,"n":11643,"o":30.33,"t":"2025-01-15T05:00:00Z","v":1011395,"vw":30.137809},{"c":30.14,"h":30.33,"l":29.91,"n":9899,"o":30.01,"t":"2025-01-16T05:00:00Z","v":765936,"vw":30.143622},{"c":30.63,"h":30.78,"l":30.37,"n":12291,"o":30.53,"t":"2025-01-17T05:00:00Z","v":1148299,"vw":30.624342},{"c":31.17,"h":31.34,"l":30.58,"n":12914,"o":30.77,"t":"2025-01-21T05:00:00Z","v":1079988,"vw":31.132701},{"c":30.49,"h":31.105,"l":30.44,"n":10768,"o":31.07,"t":"2025-01-22T05:00:00Z","v":967942,"vw":30.590253},{"c":30.27,"h":30.61,"l":29.81,"n":13050,"o":30.48,"t":"2025-01-23T05:00:00Z","v":1277299,"vw":30.247155},{"c":30.6,"h":30.75,"l":29.925,"n":12325,"o":30.12,"t":"2025-01-24T05:00:00Z","v":1346565,"vw":30.498425},{"c":31.02,"h":31.31,"l":30.46,"n":11072,"o":30.46,"t":"2025-01-27T05:00:00Z","v":765566,"vw":30.963997},{"c":30.27,"h":30.93,"l":30.16,"n":11267,"o":30.75,"t":"2025-01-28T05:00:00Z","v":741980,"vw":30.408182},{"c":29.31,"h":30.34,"l":29.18,"n":11472,"o":30.31,"t":"2025-01-29T05:00:00Z","v":819038,"vw":29.484402},{"c":30.3,"h":30.795,"l":29.77,"n":12100,"o":29.94,"t":"2025-01-30T05:00:00Z","v":1289801,"vw":30.404737},{"c":30.53,"h":30.81,"l":30.2,"n":13795,"o":30.33,"t":"2025-01-31T05:00:00Z","v":1383823,"vw":30.512181},{"c":30.13,"h":30.41,"l":29.615,"n":12637,"o":29.9,"t":"2025-02-03T05:00:00Z","v":1265192,"vw":30.176872},{"c":30.01,"h":30.28,"l":29.63,"n":12185,"o":29.95,"t":"2025-02-04T05:00:00Z","v":1029949,"vw":29.950894},{"c":30.15,"h":30.39,"l":29.58,"n":10381,"o":30.18,"t":"2025-02-05T05:00:00Z","v":866974,"vw":30.144917},{"c":30.66,"h":30.7,"l":30.14,"n":18250,"o":30.43,"t":"2025-02-06T05:00:00Z","v":1798624,"vw":30.443391},{"c":31.21,"h":31.28,"l":30.2301,"n":17624,"o":30.71,"t":"2025-02-07T05:00:00Z","v":1622769,"vw":30.821239},{"c":30.54,"h":31.36,"l":30.34,"n":17088,"o":31.15,"t":"2025-02-10T05:00:00Z","v":1536608,"vw":30.655298},{"c":30.73,"h":30.955,"l":30.02,"n":19052,"o":30.31,"t":"2025-02-11T05:00:00Z","v":1989336,"vw":30.69091},{"c":30.44,"h":30.61,"l":30.025,"n":16817,"o":30.25,"t":"2025-02-12T05:00:00Z","v":1651828,"vw":30.368468},{"c":30.53,"h":30.655,"l":30.005,"n":17796,"o":30.55,"t":"2025-02-13T05:00:00Z","v":1619435,"vw":30.386605},{"c":29.95,"h":30.78,"l":29.92,"n":10924,"o":30.53,"t":"2025-02-14T05:00:00Z","v":1144073,"vw":30.123098},{"c":30.35,"h":30.36,"l":29.8,"n":15008,"o":29.98,"t":"2025-02-18T05:00:00Z","v":1685504,"vw":30.189704},{"c":30.33,"h":30.61,"l":29.91,"n":14232,"o":30.13,"t":"2025-02-19T05:00:00Z","v":1648317,"vw":30.365359},{"c":30.35,"h":30.46,"l":30.015,"n":11960,"o":30.34,"t":"2025-02-20T05:00:00Z","v":1238986,"vw":30.287542},{"c":30.09,"h":30.55,"l":29.66,"n":12266,"o":30.48,"t":"2025-02-21T05:00:00Z","v":960894,"vw":30.038629},{"c":30.13,"h":30.455,"l":30.03,"n":16164,"o":30.29,"t":"2025-02-24T05:00:00Z","v":1318017,"vw":30.247464},{"c":30.03,"h":30.75,"l":29.945,"n":15913,"o":30.22,"t":"2025-02-25T05:00:00Z","v":2038150,"vw":30.188847},{"c":29.99,"h":30.3704,"l":29.9,"n":12206,"o":30.2,"t":"2025-02-26T05:00:00Z","v":1097607,"vw":30.062978},{"c":30.15,"h":30.565,"l":30.025,"n":13821,"o":30.06,"t":"2025-02-27T05:00:00Z","v":1801045,"vw":30.278296},{"c":30.33,"h":30.415,"l":30.01,"n":15037,"o":30.12,"t":"2025-02-28T05:00:00Z","v":2827319,"vw":30.319331},{"c":30.08,"h":30.66,"l":29.77,"n":12856,"o":30.3,"t":"2025-03-03T05:00:00Z","v":1112116,"vw":30.14962},{"c":29.27,"h":30.04,"l":29.13,"n":12187,"o":29.87,"t":"2025-03-04T05:00:00Z","v":1081165,"vw":29.353001},{"c":29.78,"h":29.95,"l":29.05,"n":11486,"o":29.09,"t":"2025-03-05T05:00:00Z","v":1124023,"vw":29.637631},{"c":29.01,"h":29.54,"l":28.775,"n":13735,"o":29.43,"t":"2025-03-06T05:00:00Z","v":1330262,"vw":29.05991},{"c":29.2,"h":29.41,"l":28.8,"n":13043,"o":29.07,"t":"2025-03-07T05:00:00Z","v":1505369,"vw":29.193674},{"c":28.26,"h":29.48,"l":28.17,"n":19743,"o":29.2,"t":"2025-03-10T04:00:00Z","v":2089112,"vw":28.494719},{"c":28.21,"h":28.57,"l":27.86,"n":20752,"o":28.39,"t":"2025-03-11T04:00:00Z","v":1925652,"vw":28.272072},{"c":28.91,"h":29.35,"l":28.35,"n":21547,"o":28.35,"t":"2025-03-12T04:00:00Z","v":2435426,"vw":28.985572},{"c":28.06,"h":29.35,"l":28.005,"n":16814,"o":29.04,"t":"2025-03-13T04:00:00Z","v":2200199,"vw":28.391083},{"c":28.68,"h":28.7,"l":28.09,"n":15994,"o":28.32,"t":"2025-03-14T04:00:00Z","v":1334477,"vw":28.5512},{"c":29.35,"h":29.71,"l":28.945,"n":22221,"o":29.03,"t":"2025-03-17T04:00:00Z","v":1544987,"vw":29.416655},{"c":29.52,"h":29.625,"l":29.01,"n":16388,"o":29.34,"t":"2025-03-18T04:00:00Z","v":1222612,"vw":29.429298},{"c":29.79,"h":30.06,"l":29.33,"n":12053,"o":29.51,"t":"2025-03-19T04:00:00Z","v":775121,"vw":29.783894},{"c":29.83,"h":30.05,"l":29.635,"n":11822,"o":29.67,"t":"2025-03-20T04:00:00Z","v":1026606,"vw":29.8584},{"c":29.57,"h":29.91,"l":29.25,"n":14195,"o":29.69,"t":"2025-03-21T04:00:00Z","v":2974058,"vw":29.604356},{"c":30.34,"h":30.44,"l":29.71,"n":13076,"o":29.75,"t":"2025-03-24T04:00:00Z","v":1074540,"vw":30.227833},{"c":30.01,"h":30.53,"l":29.77,"n":11584,"o":30.37,"t":"2025-03-25T04:00:00Z","v":1477202,"vw":30.125571},{"c":29.93,"h":30.3,"l":29.775,"n":10642,"o":30.13,"t":"2025-03-26T04:00:00Z","v":826430,"vw":29.93642},{"c":29.64,"h":30.15,"l":29.52,"n":8997,"o":29.97,"t":"2025-03-27T04:00:00Z","v":748283,"vw":29.708847},{"c":29.53,"h":29.705,"l":29.26,"n":16180,"o":29.7,"t":"2025-03-28T04:00:00Z","v":1282270,"vw":29.499921},{"c":29.5,"h":29.67,"l":29.1,"n":23854,"o":29.3,"t":"2025-03-31T04:00:00Z","v":2076683,"vw":29.497192},{"c":29.4,"h":29.77,"l":28.925,"n":22942,"o":29.55,"t":"2025-04-01T04:00:00Z","v":1978173,"vw":29.386881},{"c":29.51,"h":29.6,"l":29.16,"n":15094,"o":29.16,"t":"2025-04-02T04:00:00Z","v":1098770,"vw":29.433827},{"c":27.16,"h":28.58,"l":27.095,"n":21607,"o":28.43,"t":"2025-04-03T04:00:00Z","v":1459776,"vw":27.443367},{"c":26.03,"h":26.55,"l":25.53,"n":30667,"o":26.42,"t":"2025-04-04T04:00:00Z","v":2083310,"vw":26.086536},{"c":25.71,"h":26.83,"l":24.8,"n":27050,"o":25.76,"t":"2025-04-07T04:00:00Z","v":1880216,"vw":25.684097},{"c":25.15,"h":26.875,"l":24.8734,"n":24397,"o":26.33,"t":"2025-04-08T04:00:00Z","v":1709720,"vw":25.743658},{"c":26.95,"h":27.04,"l":24.07,"n":31369,"o":24.67,"t":"2025-04-09T04:00:00Z","v":2417909,"vw":25.841845},{"c":25.91,"h":26.56,"l":24.99,"n":21483,"o":26.3,"t":"2025-04-10T04:00:00Z","v":1342231,"vw":25.817631},{"c":26.13,"h":26.14,"l":24.93,"n":21531,"o":25.79,"t":"2025-04-11T04:00:00Z","v":1734134,"vw":25.789431},{"c":26.44,"h":26.61,"l":25.89,"n":23549,"o":26.56,"t":"2025-04-14T04:00:00Z","v":1639234,"vw":26.346716},{"c":26.88,"h":27.03,"l":26.15,"n":12112,"o":26.38,"t":"2025-04-15T04:00:00Z","v":898893,"vw":26.81429},{"c":26.78,"h":27.18,"l":26.49,"n":11354,"o":26.9,"t":"2025-04-16T04:00:00Z","v":615526,"vw":26.797155},{"c":26.88,"h":27.25,"l":26.63,"n":16348,"o":26.78,"t":"2025-04-17T04:00:00Z","v":1450223,"vw":26.831105},{"c":26.4,"h":26.64,"l":26.025,"n":12558,"o":26.62,"t":"2025-04-21T04:00:00Z","v":914332,"vw":26.345807},{"c":27.04,"h":27.325,"l":26.67,"n":14424,"o":26.82,"t":"2025-04-22T04:00:00Z","v":1095656,"vw":27.036436},{"c":27.4,"h":28.21,"l":27.2895,"n":14043,"o":27.73,"t":"2025-04-23T04:00:00Z","v":992272,"vw":27.497667},{"c":27.67,"h":27.99,"l":27.25,"n":14616,"o":27.42,"t":"2025-04-24T04:00:00Z","v":1159612,"vw":27.697065},{"c":27.72,"h":27.98,"l":27.4589,"n":8774,"o":27.855,"t":"2025-04-25T04:00:00Z","v":585298,"vw":27.700038},{"c":27.92,"h":28.11,"l":27.565,"n":13713,"o":27.65,"t":"2025-04-28T04:00:00Z","v":1421493,"vw":27.892222},{"c":27.38,"h":27.895,"l":27.16,"n":19501,"o":27.77,"t":"2025-04-29T04:00:00Z","v":1297646,"vw":27.478676},{"c":27.54,"h":27.56,"l":26.5,"n":23718,"o":27.04,"t":"2025-04-30T04:00:00Z","v":1933756,"vw":27.21687},{"c":27.77,"h":28.26,"l":27.21,"n":20014,"o":27.46,"t":"2025-05-01T04:00:00Z","v":1546032,"vw":27.848463},{"c":28.23,"h":28.46,"l":27.87,"n":23380,"o":28.46,"t":"2025-05-02T04:00:00Z","v":1813325,"vw":28.154418},{"c":27.79,"h":28.19,"l":27.61,"n":21124,"o":27.84,"t":"2025-05-05T04:00:00Z","v":1321449,"vw":27.909217},{"c":27.65,"h":27.73,"l":27.31,"n":18133,"o":27.64,"t":"2025-05-06T04:00:00Z","v":1450771,"vw":27.589238},{"c":27.66,"h":28.07,"l":27.53,"n":18564,"o":27.9,"t":"2025-05-07T04:00:00Z","v":1375681,"vw":27.713227},{"c":27.81,"h":27.99,"l":27.5,"n":9209,"o":27.87,"t":"2025-05-08T04:00:00Z","v":745126,"vw":27.827269},{"c":28.09,"h":28.16,"l":27.75,"n":10153,"o":27.79,"t":"2025-05-09T04:00:00Z","v":784181,"vw":28.048106},{"c":28.6,"h":29.03,"l":28.515,"n":15798,"o":28.93,"t":"2025-05-12T04:00:00Z","v":1281224,"vw":28.688462},{"c":28.33,"h":28.74,"l":28.13,"n":16219,"o":28.74,"t":"2025-05-13T04:00:00Z","v":1021722,"vw":28.348311},{"c":27.98,"h":28.2,"l":27.84,"n":13403,"o":28.19,"t":"2025-05-14T04:00:00Z","v":1622387,"vw":28.014948},{"c":28.51,"h":28.54,"l":27.9,"n":13183,"o":28.03,"t":"2025-05-15T04:00:00Z","v":921572,"vw":28.355511},{"c":28.66,"h":28.77,"l":28.45,"n":15808,"o":28.52,"t":"2025-05-16T04:00:00Z","v":1897740,"vw":28.688619},{"c":28.03,"h":28.44,"l":27.99,"n":20380,"o":28.31,"t":"2025-05-19T04:00:00Z","v":1668553,"vw":28.062688},{"c":27.6,"h":28.08,"l":27.48,"n":18113,"o":27.84,"t":"2025-05-20T04:00:00Z","v":1617281,"vw":27.711417},{"c":26.94,"h":27.45,"l":26.895,"n":17589,"o":27.32,"t":"2025-05-21T04:00:00Z","v":1584984,"vw":27.101357},{"c":26.72,"h":26.805,"l":26.19,"n":23613,"o":26.61,"t":"2025-05-22T04:00:00Z","v":1839415,"vw":26.617346},{"c":27,"h":27.12,"l":26.42,"n":24626,"o":26.58,"t":"2025-05-23T04:00:00Z","v":2904442,"vw":26.73961},{"c":27.85,"h":27.9,"l":27.09,"n":23066,"o":27.33,"t":"2025-05-27T04:00:00Z","v":2199539,"vw":27.596305},{"c":27.83,"h":27.885,"l":27.605,"n":19164,"o":27.76,"t":"2025-05-28T04:00:00Z","v":1856584,"vw":27.749302},{"c":28.35,"h":28.35,"l":27.78,"n":17284,"o":27.97,"t":"2025-05-29T04:00:00Z","v":2198066,"vw":28.189784},{"c":28.07,"h":28.28,"l":27.69,"n":18894,"o":28.28,"t":"2025-05-30T04:00:00Z","v":2128428,"vw":28.044779},{"c":28.11,"h":28.155,"l":27.6,"n":12520,"o":27.93,"t":"2025-06-02T04:00:00Z","v":999558,"vw":28.046247},{"c":28.67,"h":28.875,"l":27.93,"n":17909,"o":28.07,"t":"2025-06-03T04:00:00Z","v":1488901,"vw":28.608235},{"c":28.55,"h":28.82,"l":28.28,"n":17163,"o":28.53,"t":"2025-06-04T04:00:00Z","v":1562876,"vw":28.50914},{"c":28.68,"h":28.77,"l":28.12,"n":15935,"o":28.52,"t":"2025-06-05T04:00:00Z","v":1267007,"vw":28.601264},{"c":29.39,"h":29.465,"l":28.725,"n":15547,"o":29.08,"t":"2025-06-06T04:00:00Z","v":1054311,"vw":29.30873},{"c":29.67,"h":29.93,"l":29.21,"n":19122,"o":29.53,"t":"2025-06-09T04:00:00Z","v":1511727,"vw":29.700152},{"c":30.33,"h":30.44,"l":29.675,"n":25098,"o":29.94,"t":"2025-06-10T04:00:00Z","v":2364024,"vw":30.295223},{"c":30.25,"h":30.81,"l":30.24,"n":16561,"o":30.47,"t":"2025-06-11T04:00:00Z","v":1955783,"vw":30.491435},{"c":30.4,"h":30.43,"l":29.9573,"n":14478,"o":30.15,"t":"2025-06-12T04:00:00Z","v":1326053,"vw":30.338039},{"c":30.07,"h":30.38,"l":29.79,"n":12493,"o":30.18,"t":"2025-06-13T04:00:00Z","v":1212240,"vw":30.04011},{"c":30.36,"h":30.795,"l":30.1693,"n":18989,"o":30.34,"t":"2025-06-16T04:00:00Z","v":1540639,"vw":30.480734},{"c":30.2,"h":30.48,"l":30,"n":12272,"o":30.28,"t":"2025-06-17T04:00:00Z","v":1069086,"vw":30.242894},{"c":30.53,"h":30.685,"l":30.09,"n":16686,"o":30.2,"t":"2025-06-18T04:00:00Z","v":1935420,"vw":30.508818},{"c":30.49,"h":30.79,"l":30.33,"n":14922,"o":30.63,"t":"2025-06-20T04:00:00Z","v":2096348,"vw":30.524705},{"c":30.42,"h":30.7616,"l":29.69,"n":17661,"o":30.46,"t":"2025-06-23T04:00:00Z","v":1329563,"vw":30.381543},{"c":30.25,"h":30.54,"l":30.1,"n":14253,"o":30.52,"t":"2025-06-24T04:00:00Z","v":1394386,"vw":30.267172},{"c":29.77,"h":30.44,"l":29.515,"n":18487,"o":30,"t":"2025-06-25T04:00:00Z","v":1711794,"vw":29.978047},{"c":30.1,"h":30.13,"l":29.785,"n":14494,"o":29.87,"t":"2025-06-26T04:00:00Z","v":2079704,"vw":29.982383},{"c":30.09,"h":30.49,"l":29.92,"n":13554,"o":30.21,"t":"2025-06-27T04:00:00Z","v":2183927,"vw":30.116806},{"c":30.03,"h":30.19,"l":29.62,"n":15603,"o":30.19,"t":"2025-06-30T04:00:00Z","v":1257987,"vw":29.94425},{"c":29.82,"h":30.57,"l":29.73,"n":24516,"o":29.79,"t":"2025-07-01T04:00:00Z","v":2234692,"vw":29.983974},{"c":29.59,"h":29.765,"l":29.26,"n":21510,"o":29.42,"t":"2025-07-02T04:00:00Z","v":2279681,"vw":29.502882},{"c":29.72,"h":29.94,"l":29.42,"n":13147,"o":29.55,"t":"2025-07-03T04:00:00Z","v":1389308,"vw":29.701577},{"c":29.09,"h":29.48,"l":28.98,"n":18031,"o":29.27,"t":"2025-07-07T04:00:00Z","v":1838176,"vw":29.143478},{"c":29.01,"h":29.31,"l":28.92,"n":19955,"o":28.99,"t":"2025-07-08T04:00:00Z","v":2289315,"vw":29.064634},{"c":28.84,"h":29.21,"l":28.84,"n":15050,"o":29.17,"t":"2025-07-09T04:00:00Z","v":1626292,"vw":28.930657},{"c":29.01,"h":29.43,"l":28.77,"n":16077,"o":28.77,"t":"2025-07-10T04:00:00Z","v":1481424,"vw":29.127664},{"c":28.92,"h":29.06,"l":28.685,"n":18354,"o":28.72,"t":"2025-07-11T04:00:00Z","v":1385515,"vw":28.911133},{"c":29.16,"h":29.17,"l":28.87,"n":15025,"o":29,"t":"2025-07-14T04:00:00Z","v":1424948,"vw":29.083718},{"c":28.75,"h":29.24,"l":28.66,"n":17223,"o":29.15,"t":"2025-07-15T04:00:00Z","v":1412932,"vw":28.797924},{"c":28.72,"h":29.1,"l":28.495,"n":17440,"o":28.87,"t":"2025-07-16T04:00:00Z","v":1313636,"vw":28.757118},{"c":28.17,"h":28.815,"l":28.07,"n":19712,"o":28.64,"t":"2025-07-17T04:00:00Z","v":1448218,"vw":28.225107},{"c":28.23,"h":28.43,"l":27.995,"n":16122,"o":28.43,"t":"2025-07-18T04:00:00Z","v":1308700,"vw":28.173144},{"c":28.21,"h":28.55,"l":28.17,"n":13127,"o":28.23,"t":"2025-07-21T04:00:00Z","v":1277314,"vw":28.294982},{"c":28.56,"h":28.59,"l":28.17,"n":11967,"o":28.23,"t":"2025-07-22T04:00:00Z","v":1153722,"vw":28.507969},{"c":28.38,"h":28.77,"l":28.28,"n":15589,"o":28.68,"t":"2025-07-23T04:00:00Z","v":1312074,"vw":28.417788},{"c":27.75,"h":28.295,"l":27.71,"n":15413,"o":28.18,"t":"2025-07-24T04:00:00Z","v":2039386,"vw":27.88097},{"c":27.78,"h":27.9,"l":27.52,"n":16841,"o":27.84,"t":"2025-07-25T04:00:00Z","v":1440980,"vw":27.760929},{"c":27.3,"h":27.88,"l":27.22,"n":17502,"o":27.78,"t":"2025-07-28T04:00:00Z","v":1692623,"vw":27.358402},{"c":27.74,"h":27.88,"l":27.33,"n":18298,"o":27.53,"t":"2025-07-29T04:00:00Z","v":2033516,"vw":27.69143},{"c":27.21,"h":28.09,"l":26.96,"n":17658,"o":27.88,"t":"2025-07-30T04:00:00Z","v":1364469,"vw":27.387555},{"c":27.1,"h":27.45,"l":26.82,"n":21975,"o":27.03,"t":"2025-07-31T04:00:00Z","v":1749789,"vw":27.089067},{"c":26.53,"h":27.69,"l":26.315,"n":28675,"o":26.6,"t":"2025-08-01T04:00:00Z","v":2524956,"vw":26.564029},{"c":26.61,"h":26.87,"l":26.34,"n":30406,"o":26.58,"t":"2025-08-04T04:00:00Z","v":2607037,"vw":26.613283},{"c":26.7,"h":26.89,"l":26.17,"n":24306,"o":26.72,"t":"2025-08-05T04:00:00Z","v":2128072,"vw":26.57756},{"c":26.96,"h":27.15,"l":26.6,"n":17661,"o":26.78,"t":"2025-08-06T04:00:00Z","v":1741394,"vw":26.936755},{"c":27.03,"h":27.28,"l":26.915,"n":23050,"o":27.15,"t":"2025-08-07T04:00:00Z","v":2050259,"vw":27.028392},{"c":26.7,"h":27.325,"l":26.695,"n":19976,"o":27.05,"t":"2025-08-08T04:00:00Z","v":2258502,"vw":26.976969},{"c":26.58,"h":26.81,"l":26.45,"n":13107,"o":26.69,"t":"2025-08-11T04:00:00Z","v":1254023,"vw":26.63602},{"c":27.6,"h":27.61,"l":26.62,"n":20282,"o":26.72,"t":"2025-08-12T04:00:00Z","v":1836167,"vw":27.342605},{"c":28.22,"h":28.305,"l":27.575,"n":17556,"o":27.7,"t":"2025-08-13T04:00:00Z","v":1286282,"vw":28.10656},{"c":27.8,"h":27.965,"l":27.585,"n":17935,"o":27.92,"t":"2025-08-14T04:00:00Z","v":1245025,"vw":27.789589},{"c":27.39,"h":27.845,"l":27.325,"n":16122,"o":27.76,"t":"2025-08-15T04:00:00Z","v":1371786,"vw":27.403545},{"c":27.52,"h":27.585,"l":27.265,"n":16895,"o":27.36,"t":"2025-08-18T04:00:00Z","v":1383904,"vw":27.491159},{"c":27.94,"h":28.1,"l":27.63,"n":19564,"o":27.63,"t":"2025-08-19T04:00:00Z","v":1095757,"vw":27.898007},{"c":27.73,"h":28.13,"l":27.62,"n":14501,"o":28.01,"t":"2025-08-20T04:00:00Z","v":948972,"vw":27.76646},{"c":27.67,"h":27.78,"l":27.46,"n":13675,"o":27.55,"t":"2025-08-21T04:00:00Z","v":649532,"vw":27.638033},{"c":28.48,"h":28.735,"l":27.75,"n":17846,"o":27.87,"t":"2025-08-22T04:00:00Z","v":1153215,"vw":28.48234},{"c":28.35,"h":28.51,"l":28.19,"n":13336,"o":28.28,"t":"2025-08-25T04:00:00Z","v":774160,"vw":28.319758},{"c":28.24,"h":28.485,"l":28.05,"n":20817,"o":28.15,"t":"2025-08-26T04:00:00Z","v":1834300,"vw":28.241407},{"c":28.92,"h":29.02,"l":28.22,"n":16946,"o":28.22,"t":"2025-08-27T04:00:00Z","v":1640566,"vw":28.790088},{"c":29.19,"h":29.21,"l":28.78,"n":18843,"o":29.11,"t":"2025-08-28T04:00:00Z","v":1377110,"vw":29.027907},{"c":29.49,"h":29.49,"l":29,"n":18140,"o":29.09,"t":"2025-08-29T04:00:00Z","v":1371998,"vw":29.401871},{"c":29.1,"h":29.38,"l":28.85,"n":24776,"o":29.11,"t":"2025-09-02T04:00:00Z","v":2487180,"vw":29.12162},{"c":29.16,"h":29.38,"l":28.88,"n":22208,"o":29.05,"t":"2025-09-03T04:00:00Z","v":1762091,"vw":29.099558},{"c":29.21,"h":29.45,"l":28.985,"n":24186,"o":29.29,"t":"2025-09-04T04:00:00Z","v":2226315,"vw":29.172955},{"c":29.47,"h":29.7,"l":29.07,"n":19201,"o":29.47,"t":"2025-09-05T04:00:00Z","v":1780820,"vw":29.384572},{"c":29.07,"h":29.18,"l":28.29,"n":31102,"o":28.87,"t":"2025-09-08T04:00:00Z","v":2265877,"vw":28.946097},{"c":28.64,"h":29.175,"l":28.635,"n":22736,"o":29.02,"t":"2025-09-09T04:00:00Z","v":1568315,"vw":28.791349},{"c":29.21,"h":29.24,"l":28.61,"n":26028,"o":28.69,"t":"2025-09-10T04:00:00Z","v":1997856,"vw":29.034188},{"c":29.61,"h":29.82,"l":29.265,"n":18425,"o":29.31,"t":"2025-09-11T04:00:00Z","v":1480220,"vw":29.630601},{"c":29.44,"h":29.69,"l":29.36,"n":14626,"o":29.62,"t":"2025-09-12T04:00:00Z","v":1047241,"vw":29.485981},{"c":29.19,"h":29.5,"l":28.99,"n":19551,"o":29.45,"t":"2025-09-15T04:00:00Z","v":1548162,"vw":29.196584},{"c":29.27,"h":29.31,"l":28.96,"n":15430,"o":29.23,"t":"2025-09-16T04:00:00Z","v":1596802,"vw":29.189241},{"c":28.91,"h":29.47,"l":28.75,"n":20740,"o":29.28,"t":"2025-09-17T04:00:00Z","v":1646763,"vw":29.023501},{"c":29.28,"h":29.46,"l":28.8,"n":16539,"o":28.98,"t":"2025-09-18T04:00:00Z","v":1197138,"vw":29.243355},{"c":28.85,"h":29.3,"l":28.74,"n":15189,"o":29.19,"t":"2025-09-19T04:00:00Z","v":3094476,"vw":28.895689},{"c":28.85,"h":28.93,"l":28.44,"n":14225,"o":28.7,"t":"2025-09-22T04:00:00Z","v":1090390,"vw":28.791769},{"c":28.62,"h":29.09,"l":28.575,"n":16332,"o":28.86,"t":"2025-09-23T04:00:00Z","v":1013155,"vw":28.719374},{"c":28.61,"h":28.69,"l":28.34,"n":18373,"o":28.66,"t":"2025-09-24T04:00:00Z","v":1593373,"vw":28.586684},{"c":28.17,"h":28.7,"l":28.03,"n":19157,"o":28.5,"t":"2025-09-25T04:00:00Z","v":1656681,"vw":28.213409},{"c":28.35,"h":28.425,"l":28.14,"n":14868,"o":28.29,"t":"2025-09-26T04:00:00Z","v":914537,"vw":28.32626},{"c":28.26,"h":28.4,"l":28.12,"n":13744,"o":28.4,"t":"2025-09-29T04:00:00Z","v":1035611,"vw":28.255173},{"c":28.94,"h":28.95,"l":28.42,"n":21403,"o":28.51,"t":"2025-09-30T04:00:00Z","v":1870033,"vw":28.792821},{"c":29.05,"h":29.3,"l":28.73,"n":13477,"o":28.98,"t":"2025-10-01T04:00:00Z","v":973955,"vw":28.988767},{"c":28.85,"h":29.005,"l":28.54,"n":17226,"o":28.91,"t":"2025-10-02T04:00:00Z","v":1398695,"vw":28.777612},{"c":28.78,"h":28.92,"l":28.54,"n":13956,"o":28.54,"t":"2025-10-03T04:00:00Z","v":963485,"vw":28.779237},{"c":28.44,"h":28.85,"l":28.44,"n":14363,"o":28.75,"t":"2025-10-06T04:00:00Z","v":1036809,"vw":28.606087},{"c":28.01,"h":28.54,"l":27.86,"n":14842,"o":28.48,"t":"2025-10-07T04:00:00Z","v":1098622,"vw":28.07342},{"c":27.7,"h":28.205,"l":27.57,"n":15623,"o":28,"t":"2025-10-08T04:00:00Z","v":1397101,"vw":27.724397},{"c":27.17,"h":27.72,"l":27.135,"n":16227,"o":27.62,"t":"2025-10-09T04:00:00Z","v":1457154,"vw":27.259031},{"c":26.62,"h":27.46,"l":26.6,"n":13896,"o":27.29,"t":"2025-10-10T04:00:00Z","v":815668,"vw":26.803617},{"c":26.24,"h":26.705,"l":26.08,"n":17091,"o":26.39,"t":"2025-10-13T04:00:00Z","v":1450060,"vw":26.341877},{"c":26.4,"h":26.58,"l":26.14,"n":16162,"o":26.17,"t":"2025-10-14T04:00:00Z","v":1140753,"vw":26.432757},{"c":26.64,"h":27.15,"l":26.35,"n":16860,"o":26.47,"t":"2025-10-15T04:00:00Z","v":1513892,"vw":26.747836},{"c":26.49,"h":27.005,"l":26.31,"n":16375,"o":26.75,"t":"2025-10-16T04:00:00Z","v":1164868,"vw":26.594455},{"c":26.81,"h":26.82,"l":26.49,"n":15634,"o":26.55,"t":"2025-10-17T04:00:00Z","v":1410184,"vw":26.72035},{"c":26.59,"h":27.27,"l":26.51,"n":10332,"o":26.93,"t":"2025-10-20T04:00:00Z","v":616103,"vw":26.646226},{"c":26.47,"h":26.865,"l":26.4,"n":13970,"o":26.62,"t":"2025-10-21T04:00:00Z","v":1052181,"vw":26.551918},{"c":26.58,"h":26.715,"l":26.39,"n":13587,"o":26.58,"t":"2025-10-22T04:00:00Z","v":896479,"vw":26.570151},{"c":26.64,"h":26.69,"l":26.385,"n":15980,"o":26.69,"t":"2025-10-23T04:00:00Z","v":987760,"vw":26.606683},{"c":26.61,"h":26.98,"l":26.61,"n":13083,"o":26.83,"t":"2025-10-24T04:00:00Z","v":944124,"vw":26.718691},{"c":26.72,"h":26.96,"l":26.54,"n":15413,"o":26.63,"t":"2025-10-27T04:00:00Z","v":969791,"vw":26.764522},{"c":26.33,"h":26.9099,"l":26.26,"n":14931,"o":26.64,"t":"2025-10-28T04:00:00Z","v":961636,"vw":26.399559},{"c":25.39,"h":26.19,"l":25.045,"n":29567,"o":25.94,"t":"2025-10-29T04:00:00Z","v":2105834,"vw":25.4416},{"c":25.71,"h":25.8,"l":25.2653,"n":25448,"o":25.27,"t":"2025-10-30T04:00:00Z","v":1954263,"vw":25.60627},{"c":25.93,"h":26.34,"l":24.89,"n":35375,"o":25.37,"t":"2025-10-31T04:00:00Z","v":3526879,"vw":25.930762},{"c":25.75,"h":25.88,"l":25.465,"n":18905,"o":25.7,"t":"2025-11-03T05:00:00Z","v":1508303,"vw":25.687999},{"c":25.52,"h":25.81,"l":25.38,"n":21735,"o":25.74,"t":"2025-11-04T05:00:00Z","v":1646034,"vw":25.553757},{"c":25.88,"h":25.96,"l":25.2571,"n":20551,"o":25.55,"t":"2025-11-05T05:00:00Z","v":2884791,"vw":25.834087},{"c":25.73,"h":26.08,"l":25.58,"n":14911,"o":25.88,"t":"2025-11-06T05:00:00Z","v":1004516,"vw":25.736881},{"c":26.16,"h":26.18,"l":25.7,"n":21332,"o":25.76,"t":"2025-11-07T05:00:00Z","v":1697180,"vw":25.981359},{"c":25.85,"h":26.25,"l":25.755,"n":17235,"o":26.25,"t":"2025-11-10T05:00:00Z","v":1524570,"vw":25.896585},{"c":26.18,"h":26.22,"l":25.63,"n":12786,"o":25.98,"t":"2025-11-11T05:00:00Z","v":925409,"vw":26.138336},{"c":26.12,"h":26.35,"l":26.01,"n":12957,"o":26.02,"t":"2025-11-12T05:00:00Z","v":1058953,"vw":26.147403},{"c":25.8,"h":26.215,"l":25.62,"n":16044,"o":26,"t":"2025-11-13T05:00:00Z","v":1149511,"vw":25.804341},{"c":25.9,"h":25.905,"l":25.56,"n":16154,"o":25.67,"t":"2025-11-14T05:00:00Z","v":1298658,"vw":25.821358},{"c":25.11,"h":26.04,"l":25.085,"n":16611,"o":25.93,"t":"2025-11-17T05:00:00Z","v":1069148,"vw":25.353767},{"c":25.25,"h":25.37,"l":24.88,"n":14986,"o":25.13,"t":"2025-11-18T05:00:00Z","v":1113736,"vw":25.200504},{"c":25.15,"h":25.29,"l":24.94,"n":14615,"o":25.21,"t":"2025-11-19T05:00:00Z","v":1093950,"vw":25.106414},{"c":24.75,"h":25.47,"l":24.75,"n":15192,"o":25.29,"t":"2025-11-20T05:00:00Z","v":1135088,"vw":24.976236},{"c":25.08,"h":25.29,"l":24.69,"n":15397,"o":24.77,"t":"2025-11-21T05:00:00Z","v":1327803,"vw":25.085786},{"c":25.11,"h":25.265,"l":24.89,"n":15210,"o":25.1,"t":"2025-11-24T05:00:00Z","v":1389369,"vw":25.115534},{"c":25.56,"h":25.765,"l":25.09,"n":14831,"o":25.09,"t":"2025-11-25T05:00:00Z","v":1170327,"vw":25.589379},{"c":25.8,"h":26,"l":25.47,"n":12518,"o":25.57,"t":"2025-11-26T05:00:00Z","v":906940,"vw":25.848634},{"c":25.78,"h":26.015,"l":25.76,"n":8528,"o":25.8,"t":"2025-11-28T05:00:00Z","v":737442,"vw":25.82623},{"c":25.67,"h":25.765,"l":25.33,"n":13178,"o":25.52,"t":"2025-12-01T05:00:00Z","v":855286,"vw":25.659832},{"c":25.58,"h":25.82,"l":25.465,"n":12766,"o":25.82,"t":"2025-12-02T05:00:00Z","v":1090668,"vw":25.590569},{"c":25.59,"h":25.79,"l":25.35,"n":13931,"o":25.58,"t":"2025-12-03T05:00:00Z","v":1328803,"vw":25.564449},{"c":25.26,"h":25.7,"l":25.15,"n":13817,"o":25.63,"t":"2025-12-04T05:00:00Z","v":897891,"vw":25.327882},{"c":24.67,"h":25.29,"l":24.63,"n":15200,"o":25.14,"t":"2025-12-05T05:00:00Z","v":1200425,"vw":24.828988},{"c":24.24,"h":24.675,"l":24.225,"n":15696,"o":24.54,"t":"2025-12-08T05:00:00Z","v":1446300,"vw":24.315485},{"c":24.4,"h":24.88,"l":24.19,"n":22153,"o":24.25,"t":"2025-12-09T05:00:00Z","v":1820002,"vw":24.538411},{"c":25.04,"h":25.35,"l":24.42,"n":25176,"o":24.42,"t":"2025-12-10T05:00:00Z","v":2738779,"vw":24.985324},{"c":25.16,"h":25.55,"l":24.97,"n":19259,"o":25.14,"t":"2025-12-11T05:00:00Z","v":1684113,"vw":25.228364},{"c":25.11,"h":25.5763,"l":25.005,"n":15772,"o":25.4,"t":"2025-12-12T05:00:00Z","v":1255938,"vw":25.147653},{"c":25.3,"h":25.55,"l":25.06,"n":17100,"o":25.36,"t":"2025-12-15T05:00:00Z","v":1697189,"vw":25.269579},{"c":25.16,"h":25.29,"l":24.9,"n":15561,"o":25.29,"t":"2025-12-16T05:00:00Z","v":1143455,"vw":25.11635},{"c":25.12,"h":25.515,"l":24.99,"n":15836,"o":25.25,"t":"2025-12-17T05:00:00Z","v":1304942,"vw":25.181305},{"c":25.05,"h":25.315,"l":24.985,"n":17516,"o":25.3,"t":"2025-12-18T05:00:00Z","v":1452829,"vw":25.095728},{"c":25.21,"h":25.3199,"l":24.82,"n":17400,"o":25.01,"t":"2025-12-19T05:00:00Z","v":2747900,"vw":25.17028},{"c":25.4,"h":25.47,"l":25.1,"n":17276,"o":25.19,"t":"2025-12-22T05:00:00Z","v":1443393,"vw":25.391204},{"c":25.57,"h":25.68,"l":25.2596,"n":17071,"o":25.31,"t":"2025-12-23T05:00:00Z","v":1479021,"vw":25.548577},{"c":25.65,"h":25.71,"l":25.395,"n":8471,"o":25.57,"t":"2025-12-24T05:00:00Z","v":565572,"vw":25.629884},{"c":25.73,"h":25.8,"l":25.57,"n":10643,"o":25.66,"t":"2025-12-26T05:00:00Z","v":812155,"vw":25.728632},{"c":25.95,"h":26.05,"l":25.55,"n":16364,"o":25.79,"t":"2025-12-29T05:00:00Z","v":1323687,"vw":25.923775},{"c":26.05,"h":26.09,"l":25.81,"n":12354,"o":25.92,"t":"2025-12-30T05:00:00Z","v":942544,"vw":25.996118},{"c":25.78,"h":26.09,"l":25.75,"n":15571,"o":26.09,"t":"2025-12-31T05:00:00Z","v":1121676,"vw":25.83945},{"c":25.92,"h":26.11,"l":25.55,"n":17975,"o":25.75,"t":"2026-01-02T05:00:00Z","v":1833938,"vw":25.889595},{"c":25.51,"h":25.805,"l":25.49,"n":16302,"o":25.6,"t":"2026-01-05T05:00:00Z","v":1267996,"vw":25.608307},{"c":26.51,"h":26.565,"l":25.5,"n":14886,"o":25.5,"t":"2026-01-06T05:00:00Z","v":1204685,"vw":26.349171},{"c":25.83,"h":26.74,"l":25.755,"n":17409,"o":26.66,"t":"2026-01-07T05:00:00Z","v":1510556,"vw":25.933441},{"c":26.61,"h":26.84,"l":25.78,"n":16545,"o":25.78,"t":"2026-01-08T05:00:00Z","v":1109505,"vw":26.58733},{"c":26.31,"h":27.08,"l":26.3,"n":17447,"o":26.93,"t":"2026-01-09T05:00:00Z","v":1575949,"vw":26.458232},{"c":26.44,"h":26.64,"l":26,"n":17993,"o":26.2,"t":"2026-01-12T05:00:00Z","v":2165258,"vw":26.436587},{"c":26.4,"h":26.54,"l":26.12,"n":13191,"o":26.45,"t":"2026-01-13T05:00:00Z","v":1085277,"vw":26.37389},{"c":26.6,"h":26.63,"l":26.24,"n":18091,"o":26.36,"t":"2026-01-14T05:00:00Z","v":2286572,"vw":26.546848},{"c":26.85,"h":27.23,"l":26.56,"n":18967,"o":26.73,"t":"2026-01-15T05:00:00Z","v":1309093,"vw":26.936438},{"c":26.99,"h":27.17,"l":26.6,"n":22164,"o":26.73,"t":"2026-01-16T05:00:00Z","v":2422243,"vw":26.956014},{"c":26.25,"h":26.8,"l":26.25,"n":22397,"o":26.69,"t":"2026-01-20T05:00:00Z","v":1254860,"vw":26.420639},{"c":26.47,"h":26.66,"l":26.31,"n":23404,"o":26.43,"t":"2026-01-21T05:00:00Z","v":1679566,"vw":26.469984},{"c":26.16,"h":26.85,"l":26,"n":24014,"o":26.59,"t":"2026-01-22T05:00:00Z","v":1964803,"vw":26.338439},{"c":26.14,"h":26.39,"l":26.02,"n":21723,"o":26.09,"t":"2026-01-23T05:00:00Z","v":2007839,"vw":26.153284},{"c":25.58,"h":26.44,"l":25.58,"n":14540,"o":26.21,"t":"2026-01-26T05:00:00Z","v":1111378,"vw":25.668156},{"c":25.55,"h":25.71,"l":25.35,"n":16654,"o":25.5,"t":"2026-01-27T05:00:00Z","v":1145400,"vw":25.594936},{"c":24.82,"h":25.67,"l":24.75,"n":22853,"o":25.63,"t":"2026-01-28T05:00:00Z","v":1943766,"vw":25.069253},{"c":25.29,"h":25.34,"l":24.86,"n":21358,"o":25.08,"t":"2026-01-29T05:00:00Z","v":2062250,"vw":25.223324},{"c":25.24,"h":25.325,"l":24.945,"n":18380,"o":25.29,"t":"2026-01-30T05:00:00Z","v":1536920,"vw":25.165591},{"c":24.84,"h":25.315,"l":24.76,"n":16594,"o":25.2,"t":"2026-02-02T05:00:00Z","v":1704972,"vw":24.899562},{"c":25.4,"h":25.515,"l":24.72,"n":25955,"o":24.87,"t":"2026-02-03T05:00:00Z","v":3533005,"vw":25.23291},{"c":25.99,"h":26.08,"l":25.52,"n":25521,"o":25.64,"t":"2026-02-04T05:00:00Z","v":2511157,"vw":25.88302},{"c":25.94,"h":26.2,"l":25.53,"n":21223,"o":26.07,"t":"2026-02-05T05:00:00Z","v":1461438,"vw":25.861796},{"c":25.64,"h":26.23,"l":25.31,"n":35531,"o":26.13,"t":"2026-02-06T05:00:00Z","v":3768984,"vw":25.62865},{"c":25.33,"h":25.61,"l":25.08,"n":19849,"o":25.52,"t":"2026-02-09T05:00:00Z","v":1927843,"vw":25.352469},{"c":25.15,"h":25.465,"l":24.9801,"n":26884,"o":25.33,"t":"2026-02-10T05:00:00Z","v":3001376,"vw":25.176118},{"c":23.13,"h":25.39,"l":23.09,"n":43918,"o":25.32,"t":"2026-02-11T05:00:00Z","v":4552441,"vw":24.063086},{"c":21.75,"h":23.5,"l":21.03,"n":64379,"o":23.33,"t":"2026-02-12T05:00:00Z","v":5938493,"vw":21.810677},{"c":22.46,"h":22.585,"l":21.77,"n":38703,"o":21.8,"t":"2026-02-13T05:00:00Z","v":3851035,"vw":22.396568},{"c":23.27,"h":23.57,"l":22.31,"n":42003,"o":23.57,"t":"2026-02-17T05:00:00Z","v":4801943,"vw":23.054124},{"c":23.88,"h":24.19,"l":23.23,"n":39425,"o":23.23,"t":"2026-02-18T05:00:00Z","v":4435492,"vw":23.877508},{"c":24.18,"h":24.305,"l":23.465,"n":29818,"o":23.75,"t":"2026-02-19T05:00:00Z","v":3368969,"vw":23.990134},{"c":23.96,"h":24.24,"l":23.62,"n":25952,"o":24.2,"t":"2026-02-20T05:00:00Z","v":2139116,"vw":23.878971},{"c":23.36,"h":23.785,"l":23.235,"n":21987,"o":23.7,"t":"2026-02-23T05:00:00Z","v":1768954,"vw":23.393672},{"c":23.07,"h":23.375,"l":22.95,"n":25245,"o":23.25,"t":"2026-02-24T05:00:00Z","v":2214732,"vw":23.114122},{"c":23.5,"h":23.545,"l":23.015,"n":25234,"o":23.26,"t":"2026-02-25T05:00:00Z","v":2398788,"vw":23.372249},{"c":23.97,"h":24.22,"l":23.49,"n":19617,"o":23.63,"t":"2026-02-26T05:00:00Z","v":1529289,"vw":23.988035},{"c":23.16,"h":23.9699,"l":22.91,"n":30909,"o":23.8,"t":"2026-02-27T05:00:00Z","v":3408145,"vw":23.417905},{"c":23.2,"h":23.225,"l":22.815,"n":29575,"o":22.96,"t":"2026-03-02T05:00:00Z","v":2319569,"vw":23.080159},{"c":23.29,"h":23.51,"l":22.43,"n":26369,"o":22.68,"t":"2026-03-03T05:00:00Z","v":2374769,"vw":23.093217},{"c":24.07,"h":24.125,"l":23.13,"n":21631,"o":23.27,"t":"2026-03-04T05:00:00Z","v":1895275,"vw":23.849124},{"c":23.76,"h":24.09,"l":23.595,"n":30399,"o":23.82,"t":"2026-03-05T05:00:00Z","v":2389035,"vw":23.835636},{"c":23.22,"h":23.44,"l":22.87,"n":22466,"o":23.44,"t":"2026-03-06T05:00:00Z","v":1791240,"vw":23.223393},{"c":23.05,"h":23.19,"l":22.335,"n":19501,"o":22.97,"t":"2026-03-09T04:00:00Z","v":1855093,"vw":22.897288},{"c":23.21,"h":23.325,"l":22.465,"n":23375,"o":22.98,"t":"2026-03-10T04:00:00Z","v":2090864,"vw":23.115958},{"c":22.77,"h":23.28,"l":22.495,"n":19363,"o":23.07,"t":"2026-03-11T04:00:00Z","v":1576826,"vw":22.825214},{"c":22.78,"h":23.15,"l":22.35,"n":19942,"o":22.51,"t":"2026-03-12T04:00:00Z","v":1937829,"vw":22.837848},{"c":22.78,"h":23.26,"l":22.56,"n":15894,"o":23.06,"t":"2026-03-13T04:00:00Z","v":1172326,"vw":22.755979},{"c":22.54,"h":23.07,"l":22.53,"n":19709,"o":22.76,"t":"2026-03-16T04:00:00Z","v":1314302,"vw":22.721533},{"c":23.25,"h":23.33,"l":22.75,"n":19671,"o":22.87,"t":"2026-03-17T04:00:00Z","v":1737439,"vw":23.146454},{"c":22.97,"h":23.31,"l":22.88,"n":18870,"o":23.07,"t":"2026-03-18T04:00:00Z","v":2032705,"vw":23.099759},{"c":23.05,"h":23.25,"l":22.705,"n":16761,"o":22.91,"t":"2026-03-19T04:00:00Z","v":1254535,"vw":22.982371},{"c":21.85,"h":23.245,"l":21.78,"n":23911,"o":23.06,"t":"2026-03-20T04:00:00Z","v":3299398,"vw":22.110745},{"c":22.29,"h":22.75,"l":22.1,"n":20591,"o":22.32,"t":"2026-03-23T04:00:00Z","v":1919657,"vw":22.425953},{"c":21.94,"h":22.52,"l":21.91,"n":21228,"o":22.06,"t":"2026-03-24T04:00:00Z","v":1875209,"vw":22.148201},{"c":22.06,"h":22.31,"l":21.81,"n":21961,"o":22.19,"t":"2026-03-25T04:00:00Z","v":1876679,"vw":22.02434},{"c":21.78,"h":22.415,"l":21.73,"n":19058,"o":22,"t":"2026-03-26T04:00:00Z","v":1576228,"vw":21.861287},{"c":21.34,"h":21.7,"l":21.18,"n":18914,"o":21.65,"t":"2026-03-27T04:00:00Z","v":1502216,"vw":21.408346},{"c":21.79,"h":22.03,"l":21.35,"n":25058,"o":21.65,"t":"2026-03-30T04:00:00Z","v":2541409,"vw":21.855233},{"c":22.57,"h":22.95,"l":21.93,"n":25245,"o":22.21,"t":"2026-03-31T04:00:00Z","v":2647553,"vw":22.513136},{"c":22.28,"h":22.7,"l":22.1,"n":23345,"o":22.65,"t":"2026-04-01T04:00:00Z","v":1595120,"vw":22.31034},{"c":22.46,"h":22.74,"l":21.88,"n":18723,"o":22.14,"t":"2026-04-02T04:00:00Z","v":1394578,"vw":22.382541},{"c":22.48,"h":22.57,"l":22.21,"n":17541,"o":22.39,"t":"2026-04-06T04:00:00Z","v":1135081,"vw":22.438277},{"c":22.21,"h":22.35,"l":21.95,"n":23032,"o":22.12,"t":"2026-04-07T04:00:00Z","v":1796903,"vw":22.171686},{"c":22.57,"h":23.0191,"l":22.3801,"n":21502,"o":22.72,"t":"2026-04-08T04:00:00Z","v":2065405,"vw":22.57014},{"c":22.26,"h":22.69,"l":22.04,"n":21649,"o":22.37,"t":"2026-04-09T04:00:00Z","v":2521530,"vw":22.315471},{"c":22.88,"h":22.955,"l":22.3116,"n":22602,"o":22.33,"t":"2026-04-10T04:00:00Z","v":2310020,"vw":22.846901},{"c":23.1,"h":23.16,"l":22.41,"n":19387,"o":22.74,"t":"2026-04-13T04:00:00Z","v":2886121,"vw":23.029203},{"c":23.23,"h":23.39,"l":23.04,"n":23647,"o":23.04,"t":"2026-04-14T04:00:00Z","v":2196961,"vw":23.228018},{"c":23.64,"h":23.68,"l":23.07,"n":18501,"o":23.19,"t":"2026-04-15T04:00:00Z","v":1334767,"vw":23.506683},{"c":23.53,"h":23.96,"l":23.405,"n":20168,"o":23.68,"t":"2026-04-16T04:00:00Z","v":1395380,"vw":23.596988},{"c":24.09,"h":24.19,"l":23.58,"n":18170,"o":23.67,"t":"2026-04-17T04:00:00Z","v":1481578,"vw":24.059765},{"c":24.83,"h":24.96,"l":23.98,"n":20503,"o":23.98,"t":"2026-04-20T04:00:00Z","v":1556966,"vw":24.723827},{"c":24.62,"h":25.309,"l":24.47,"n":27303,"o":24.9,"t":"2026-04-21T04:00:00Z","v":2872401,"vw":24.741646},{"c":24.68,"h":24.93,"l":24.385,"n":29523,"o":24.8,"t":"2026-04-22T04:00:00Z","v":3841719,"vw":24.653971},{"c":24.59,"h":25.105,"l":24.19,"n":25260,"o":24.465,"t":"2026-04-23T04:00:00Z","v":2602999,"vw":24.619599},{"c":24.9,"h":25.05,"l":24.25,"n":24874,"o":24.25,"t":"2026-04-24T04:00:00Z","v":2027528,"vw":24.882586},{"c":25.1,"h":25.24,"l":24.7201,"n":22183,"o":24.96,"t":"2026-04-27T04:00:00Z","v":1535152,"vw":25.09111},{"c":25.61,"h":25.745,"l":24.93,"n":29418,"o":25.31,"t":"2026-04-28T04:00:00Z","v":2458367,"vw":25.560258},{"c":25.06,"h":25.665,"l":24.845,"n":25996,"o":25.42,"t":"2026-04-29T04:00:00Z","v":2263838,"vw":25.135947},{"c":25.61,"h":26.06,"l":24.98,"n":45914,"o":25.87,"t":"2026-04-30T04:00:00Z","v":5345628,"vw":25.711505},{"c":25.69,"h":25.835,"l":25.41,"n":26281,"o":25.67,"t":"2026-05-01T04:00:00Z","v":2203652,"vw":25.667587},{"c":25.48,"h":25.945,"l":25.43,"n":23516,"o":25.51,"t":"2026-05-04T04:00:00Z","v":1565823,"vw":25.617064},{"c":26.05,"h":26.15,"l":25.33,"n":23657,"o":25.71,"t":"2026-05-05T04:00:00Z","v":1746867,"vw":25.933232},{"c":26.79,"h":27.065,"l":26.25,"n":28493,"o":26.25,"t":"2026-05-06T04:00:00Z","v":2097993,"vw":26.787905},{"c":26.25,"h":27.04,"l":26.25,"n":30051,"o":26.79,"t":"2026-05-07T04:00:00Z","v":4753275,"vw":26.392044},{"c":26.76,"h":26.91,"l":26.47,"n":25278,"o":26.6,"t":"2026-05-08T04:00:00Z","v":2038290,"vw":26.766431},{"c":26.29,"h":26.8,"l":26.17,"n":27202,"o":26.8,"t":"2026-05-11T04:00:00Z","v":2257160,"vw":26.363783},{"c":26.43,"h":26.49,"l":26.07,"n":28479,"o":26.36,"t":"2026-05-12T04:00:00Z","v":3082353,"vw":26.358332},{"c":26.39,"h":26.665,"l":26.2,"n":25457,"o":26.36,"t":"2026-05-13T04:00:00Z","v":1808674,"vw":26.391186},{"c":26.36,"h":26.895,"l":26.32,"n":22982,"o":26.65,"t":"2026-05-14T04:00:00Z","v":1793519,"vw":26.48215},{"c":25.81,"h":26.195,"l":25.43,"n":23181,"o":26.12,"t":"2026-05-15T04:00:00Z","v":2169702,"vw":25.761607},{"c":26.32,"h":26.4,"l":25.95,"n":14353,"o":25.95,"t":"2026-05-18T04:00:00Z","v":793203,"vw":26.278165},{"c":25.95,"h":26.31,"l":25.88,"n":16882,"o":26.29,"t":"2026-05-19T04:00:00Z","v":1248543,"vw":25.984611},{"c":26.37,"h":26.38,"l":25.79,"n":17478,"o":26.06,"t":"2026-05-20T04:00:00Z","v":1224707,"vw":26.239443},{"c":26.42,"h":26.55,"l":25.94,"n":12983,"o":26.15,"t":"2026-05-21T04:00:00Z","v":770215,"vw":26.389298},{"c":26.5,"h":26.7,"l":26.31,"n":15008,"o":26.5,"t":"2026-05-22T04:00:00Z","v":1260637,"vw":26.481324},{"c":26.79,"h":26.94,"l":26.62,"n":16480,"o":26.63,"t":"2026-05-26T04:00:00Z","v":1151686,"vw":26.763176},{"c":26.84,"h":27,"l":26.685,"n":12102,"o":26.89,"t":"2026-05-27T04:00:00Z","v":1019613,"vw":26.828084},{"c":26.81,"h":26.97,"l":26.43,"n":15629,"o":26.6,"t":"2026-05-28T04:00:00Z","v":922478,"vw":26.796734},{"c":26.81,"h":27.16,"l":26.53,"n":20306,"o":26.69,"t":"2026-05-29T04:00:00Z","v":1569621,"vw":26.876608},{"c":26.4,"h":27.147,"l":26.33,"n":21173,"o":26.58,"t":"2026-06-01T04:00:00Z","v":1733888,"vw":26.473094},{"c":27.32,"h":27.33,"l":26.34,"n":19080,"o":26.42,"t":"2026-06-02T04:00:00Z","v":1408529,"vw":27.098534},{"c":27.25,"h":27.51,"l":27.145,"n":20370,"o":27.16,"t":"2026-06-03T04:00:00Z","v":1669564,"vw":27.293235},{"c":27.75,"h":27.8,"l":27.37,"n":19055,"o":27.53,"t":"2026-06-04T04:00:00Z","v":1610567,"vw":27.676842},{"c":27.69,"h":27.78,"l":27.49,"n":22500,"o":27.59,"t":"2026-06-05T04:00:00Z","v":1826465,"vw":27.687143},{"c":28.32,"h":28.56,"l":27.815,"n":27951,"o":27.93,"t":"2026-06-08T04:00:00Z","v":2836360,"vw":28.246403},{"c":29.23,"h":29.355,"l":28.48,"n":26716,"o":28.54,"t":"2026-06-09T04:00:00Z","v":2755329,"vw":29.091957},{"c":29.05,"h":29.725,"l":29.045,"n":19965,"o":29.36,"t":"2026-06-10T04:00:00Z","v":1915107,"vw":29.225648},{"c":28.96,"h":29.46,"l":28.48,"n":24027,"o":29.32,"t":"2026-06-11T04:00:00Z","v":1825755,"vw":28.916006},{"c":29.01,"h":29.16,"l":28.865,"n":15324,"o":29,"t":"2026-06-12T04:00:00Z","v":1068522,"vw":28.978632},{"c":28.69,"h":29.35,"l":28.495,"n":18693,"o":29.21,"t":"2026-06-15T04:00:00Z","v":1485528,"vw":28.734385},{"c":28.61,"h":29.14,"l":28.46,"n":23753,"o":28.85,"t":"2026-06-16T04:00:00Z","v":2273814,"vw":28.688591},{"c":27.71,"h":28.725,"l":27.555,"n":26620,"o":28.47,"t":"2026-06-17T04:00:00Z","v":2487290,"vw":28.113096},{"c":28.28,"h":28.55,"l":28.04,"n":22415,"o":28.1,"t":"2026-06-18T04:00:00Z","v":3032778,"vw":28.290011},{"c":28.48,"h":28.67,"l":28.03,"n":20715,"o":28.25,"t":"2026-06-22T04:00:00Z","v":1714846,"vw":28.474643},{"c":28.86,"h":28.95,"l":28.42,"n":21174,"o":28.51,"t":"2026-06-23T04:00:00Z","v":1561838,"vw":28.810967},{"c":28.69,"h":29.18,"l":28.255,"n":26381,"o":28.96,"t":"2026-06-24T04:00:00Z","v":2156661,"vw":28.616133},{"c":29.25,"h":29.27,"l":28.56,"n":17672,"o":28.72,"t":"2026-06-25T04:00:00Z","v":1258539,"vw":29.092664},{"c":29.96,"h":29.96,"l":29.23,"n":19594,"o":29.38,"t":"2026-06-26T04:00:00Z","v":2015609,"vw":29.855432},{"c":30.15,"h":30.195,"l":29.62,"n":22217,"o":29.93,"t":"2026-06-29T04:00:00Z","v":1503253,"vw":30.088578},{"c":29.98,"h":30.41,"l":29.88,"n":23503,"o":30.09,"t":"2026-06-30T04:00:00Z","v":1769665,"vw":30.096457},{"c":30.65,"h":30.765,"l":29.93,"n":18774,"o":30.04,"t":"2026-07-01T04:00:00Z","v":1248399,"vw":30.594127},{"c":31.06,"h":31.13,"l":30.61,"n":22786,"o":30.83,"t":"2026-07-02T04:00:00Z","v":1454746,"vw":31.028924},{"c":30.64,"h":30.91,"l":30.46,"n":21423,"o":30.9,"t":"2026-07-06T04:00:00Z","v":1673002,"vw":30.659961},{"c":30.75,"h":31.23,"l":30.63,"n":20681,"o":30.79,"t":"2026-07-07T04:00:00Z","v":1279331,"vw":30.889429},{"c":30.02,"h":30.47,"l":29.855,"n":22909,"o":30.47,"t":"2026-07-08T04:00:00Z","v":1636972,"vw":30.042686},{"c":30.27,"h":30.5,"l":30.09,"n":18084,"o":30.31,"t":"2026-07-09T04:00:00Z","v":1423416,"vw":30.318336},{"c":30.26,"h":30.49,"l":29.925,"n":15864,"o":30.33,"t":"2026-07-10T04:00:00Z","v":1113685,"vw":30.206286},{"c":30.5,"h":30.715,"l":30.28,"n":18183,"o":30.36,"t":"2026-07-13T04:00:00Z","v":1143786,"vw":30.471495},{"c":31.05,"h":31.15,"l":30.48,"n":21793,"o":30.6,"t":"2026-07-14T04:00:00Z","v":1334950,"vw":30.95477},{"c":31.32,"h":31.86,"l":31.15,"n":19303,"o":31.18,"t":"2026-07-15T04:00:00Z","v":1681759,"vw":31.35545},{"c":32.05,"h":32.14,"l":31.44,"n":19783,"o":31.44,"t":"2026-07-16T04:00:00Z","v":1276732,"vw":32.009533},{"c":31.76,"h":32.35,"l":31.57,"n":17585,"o":32.08,"t":"2026-07-17T04:00:00Z","v":1104859,"vw":31.774817},{"c":31.55,"h":31.7877,"l":31.415,"n":16835,"o":31.73,"t":"2026-07-20T04:00:00Z","v":1103492,"vw":31.593196},{"c":31.84,"h":32.055,"l":31.17,"n":18898,"o":31.79,"t":"2026-07-21T04:00:00Z","v":1388541,"vw":31.72225},{"c":31.23,"h":32.165,"l":31.185,"n":20164,"o":31.92,"t":"2026-07-22T04:00:00Z","v":1315064,"vw":31.32725},{"c":31.54,"h":31.81,"l":31.07,"n":16855,"o":31.07,"t":"2026-07-23T04:00:00Z","v":1143937,"vw":31.488683},{"c":32.15,"h":32.295,"l":31.645,"n":21208,"o":31.73,"t":"2026-07-24T04:00:00Z","v":1600549,"vw":32.096852},{"c":32.06,"h":32.34,"l":31.83,"n":17122,"o":32.19,"t":"2026-07-27T04:00:00Z","v":1305755,"vw":32.057885},{"c":31.71,"h":32.22,"l":31.56,"n":27756,"o":32.22,"t":"2026-07-28T04:00:00Z","v":2419661,"vw":31.799879},{"c":32.3,"h":32.95,"l":31.73,"n":33341,"o":31.91,"t":"2026-07-29T04:00:00Z","v":2804060,"vw":32.533009},{"c":31.93,"h":32.625,"l":31.385,"n":26791,"o":32.5,"t":"2026-07-30T04:00:00Z","v":2443488,"vw":31.798094},{"c":31.55,"h":32.33,"l":31.46,"n":26012,"o":32.09,"t":"2026-07-31T04:00:00Z","v":2175546,"vw":31.821187},{"c":31.4,"h":31.91,"l":31.23,"n":25907,"o":31.23,"t":"2026-08-03T04:00:00Z","v":2952285,"vw":31.585275},{"c":30.91,"h":31.385,"l":30.8782,"n":27133,"o":31,"t":"2026-08-04T04:00:00Z","v":2367937,"vw":31.045374},{"c":30.76,"h":31.25,"l":30.53,"n":19660,"o":30.78,"t":"2026-08-05T04:00:00Z","v":1261704,"vw":30.781648},{"c":29.83,"h":31.185,"l":29.79,"n":19070,"o":31.05,"t":"2026-08-06T04:00:00Z","v":1269087,"vw":30.121146},{"c":29.62,"h":30.25,"l":29.6,"n":19433,"o":29.98,"t":"2026-08-07T04:00:00Z","v":1866243,"vw":29.808321},{"c":29.37,"h":29.58,"l":28.97,"n":20954,"o":29.57,"t":"2026-08-10T04:00:00Z","v":1809136,"vw":29.315937},{"c":29.34,"h":29.615,"l":29.14,"n":17501,"o":29.27,"t":"2026-08-11T04:00:00Z","v":1179036,"vw":29.404787},{"c":29.49,"h":29.68,"l":29.23,"n":18405,"o":29.46,"t":"2026-08-12T04:00:00Z","v":1873170,"vw":29.493252},{"c":29.94,"h":30.04,"l":29.24,"n":12438,"o":29.7,"t":"2026-08-13T04:00:00Z","v":875222,"vw":29.888127},{"c":29.7,"h":30.2,"l":29.68,"n":12176,"o":29.9,"t":"2026-08-14T04:00:00Z","v":883800,"vw":29.760265},{"c":29.18,"h":29.72,"l":28.8802,"n":20143,"o":29.66,"t":"2026-08-17T04:00:00Z","v":1476872,"vw":29.162975},{"c":29,"h":29.405,"l":28.96,"n":16665,"o":29.36,"t":"2026-08-18T04:00:00Z","v":1469524,"vw":29.051956},{"c":29.35,"h":29.72,"l":29.2255,"n":18527,"o":29.4,"t":"2026-08-19T04:00:00Z","v":1417605,"vw":29.366613},{"c":29.58,"h":29.9,"l":29.2,"n":16833,"o":29.31,"t":"2026-08-20T04:00:00Z","v":1267794,"vw":29.599229},{"c":29.68,"h":29.69,"l":29.185,"n":15619,"o":29.45,"t":"2026-08-21T04:00:00Z","v":1606517,"vw":29.551531},{"c":30.01,"h":30.29,"l":29.77,"n":13764,"o":29.81,"t":"2026-08-24T04:00:00Z","v":862801,"vw":29.97831},{"c":30.2,"h":30.245,"l":29.9,"n":16929,"o":30.04,"t":"2026-08-25T04:00:00Z","v":1091936,"vw":30.131235},{"c":29.6,"h":30.245,"l":29.58,"n":13518,"o":30.22,"t":"2026-08-26T04:00:00Z","v":1304443,"vw":29.752363},{"c":29.49,"h":29.73,"l":29.34,"n":12750,"o":29.41,"t":"2026-08-27T04:00:00Z","v":781771,"vw":29.520583},{"c":29.44,"h":29.8686,"l":29.35,"n":12055,"o":29.62,"t":"2026-08-28T04:00:00Z","v":875489,"vw":29.462673},{"c":28.99,"h":29.98,"l":28.935,"n":16756,"o":29.52,"t":"2026-08-31T04:00:00Z","v":1549914,"vw":29.015912},{"c":28.57,"h":29.06,"l":28.48,"n":23582,"o":28.92,"t":"2026-09-01T04:00:00Z","v":1724663,"vw":28.599361},{"c":28.84,"h":29.08,"l":28.37,"n":16328,"o":28.59,"t":"2026-09-02T04:00:00Z","v":1435682,"vw":28.813925},{"c":29.25,"h":29.43,"l":29,"n":20230,"o":29.14,"t":"2026-09-03T04:00:00Z","v":1835775,"vw":29.217862},{"c":29.11,"h":29.47,"l":28.96,"n":14235,"o":28.96,"t":"2026-09-04T04:00:00Z","v":949074,"vw":29.201909},{"c":28.41,"h":29.06,"l":28.345,"n":15792,"o":28.98,"t":"2026-09-08T04:00:00Z","v":984028,"vw":28.495617},{"c":27.9,"h":28.575,"l":27.655,"n":19042,"o":28.48,"t":"2026-09-09T04:00:00Z","v":1096541,"vw":27.866351},{"c":27.94,"h":28.24,"l":27.75,"n":12140,"o":28.09,"t":"2026-09-10T04:00:00Z","v":1073424,"vw":27.911372},{"c":28.19,"h":28.38,"l":27.85,"n":14545,"o":28.26,"t":"2026-09-11T04:00:00Z","v":1228489,"vw":28.15091},{"c":27.95,"h":28.265,"l":27.79,"n":14604,"o":28.11,"t":"2026-09-14T04:00:00Z","v":1221297,"vw":27.939419},{"c":27.94,"h":28.35,"l":27.7,"n":14973,"o":27.93,"t":"2026-09-15T04:00:00Z","v":1202758,"vw":27.919851},{"c":28.27,"h":28.395,"l":27.865,"n":19787,"o":27.99,"t":"2026-09-16T04:00:00Z","v":1596349,"vw":28.182222},{"c":28.29,"h":28.8,"l":28.105,"n":17936,"o":28.54,"t":"2026-09-17T04:00:00Z","v":1367902,"vw":28.351091},{"c":28.29,"h":28.42,"l":28,"n":17017,"o":28.27,"t":"2026-09-18T04:00:00Z","v":2613063,"vw":28.254024},{"c":28.66,"h":28.7,"l":28.255,"n":15853,"o":28.4,"t":"2026-09-21T04:00:00Z","v":1267912,"vw":28.552131},{"c":28.9,"h":29.09,"l":28.405,"n":17989,"o":28.73,"t":"2026-09-22T04:00:00Z","v":1851184,"vw":28.844782},{"c":28.25,"h":29.02,"l":28.16,"n":24184,"o":28.78,"t":"2026-09-23T04:00:00Z","v":2412022,"vw":28.441663},{"c":28.49,"h":28.72,"l":28.22,"n":27084,"o":28.31,"t":"2026-09-24T04:00:00Z","v":1875164,"vw":28.515184},{"c":28.65,"h":28.825,"l":28.37,"n":16992,"o":28.53,"t":"2026-09-25T04:00:00Z","v":1381628,"vw":28.687646},{"c":28.06,"h":28.59,"l":27.8447,"n":21374,"o":28.07,"t":"2026-09-28T04:00:00Z","v":1776890,"vw":28.066185},{"c":27.61,"h":28.27,"l":27.6,"n":19618,"o":27.93,"t":"2026-09-29T04:00:00Z","v":1845787,"vw":27.727069},{"c":27.64,"h":27.87,"l":27.42,"n":26085,"o":27.62,"t":"2026-09-30T04:00:00Z","v":1279837,"vw":27.656243},{"c":27.63,"h":27.66,"l":27.08,"n":16311,"o":27.47,"t":"2026-10-01T04:00:00Z","v":1152085,"vw":27.51367},{"c":28.01,"h":28.56,"l":27.83,"n":15173,"o":27.98,"t":"2026-10-02T04:00:00Z","v":1326467,"vw":28.094444},{"c":27.33,"h":27.81,"l":27.31,"n":17208,"o":27.68,"t":"2026-10-05T04:00:00Z","v":1575848,"vw":27.443843},{"c":27.66,"h":27.86,"l":27.02,"n":14816,"o":27.47,"t":"2026-10-06T04:00:00Z","v":1012190,"vw":27.686605},{"c":27.53,"h":27.65,"l":27.125,"n":15888,"o":27.335,"t":"2026-10-07T04:00:00Z","v":1061303,"vw":27.513427},{"c":27.72,"h":27.81,"l":27.17,"n":16487,"o":27.57,"t":"2026-10-08T04:00:00Z","v":1816573,"vw":27.62547},{"c":27.62,"h":27.85,"l":27.26,"n":15140,"o":27.82,"t":"2026-10-09T04:00:00Z","v":1223655,"vw":27.590784},{"c":27.71,"h":27.79,"l":27.27,"n":12448,"o":27.61,"t":"2026-10-12T04:00:00Z","v":822310,"vw":27.681257},{"c":27.82,"h":28.1,"l":27.565,"n":15257,"o":27.99,"t":"2026-10-13T04:00:00Z","v":1547388,"vw":27.800729},{"c":26.86,"h":27.81,"l":26.665,"n":19691,"o":27.53,"t":"2026-10-14T04:00:00Z","v":1807579,"vw":27.045189},{"c":27.61,"h":27.68,"l":27.165,"n":17998,"o":27.26,"t":"2026-10-15T04:00:00Z","v":1284997,"vw":27.51267},{"c":27.64,"h":27.96,"l":27.33,"n":18959,"o":27.78,"t":"2026-10-16T04:00:00Z","v":1537449,"vw":27.639345},{"c":27.19,"h":27.57,"l":27.11,"n":15079,"o":27.57,"t":"2026-10-19T04:00:00Z","v":1343278,"vw":27.217243},{"c":27.79,"h":27.835,"l":27.14,"n":11502,"o":27.21,"t":"2026-10-20T04:00:00Z","v":885837,"vw":27.738928},{"c":27.73,"h":27.94,"l":27.5,"n":12570,"o":27.94,"t":"2026-10-21T04:00:00Z","v":899314,"vw":27.699542},{"c":28.68,"h":28.73,"l":27.52,"n":11167,"o":27.65,"t":"2026-10-22T04:00:00Z","v":501085,"vw":28.362435}],"volatilityBars":[{"c":28.465,"h":28.505,"l":28.4,"n":162,"o":28.4,"t":"2026-09-21T13:30:00Z","v":11980,"vw":28.416353},{"c":28.43,"h":28.48,"l":28.33,"n":296,"o":28.435,"t":"2026-09-21T13:45:00Z","v":14205,"vw":28.40779},{"c":28.325,"h":28.42,"l":28.255,"n":499,"o":28.42,"t":"2026-09-21T14:00:00Z","v":27184,"vw":28.315584},{"c":28.345,"h":28.385,"l":28.33,"n":183,"o":28.33,"t":"2026-09-21T14:15:00Z","v":8875,"vw":28.346348},{"c":28.33,"h":28.37,"l":28.27,"n":348,"o":28.32,"t":"2026-09-21T14:30:00Z","v":18973,"vw":28.325567},{"c":28.3,"h":28.335,"l":28.29,"n":161,"o":28.33,"t":"2026-09-21T14:45:00Z","v":6951,"vw":28.321743},{"c":28.37,"h":28.38,"l":28.29,"n":296,"o":28.29,"t":"2026-09-21T15:00:00Z","v":14838,"vw":28.330641},{"c":28.37,"h":28.4,"l":28.345,"n":330,"o":28.38,"t":"2026-09-21T15:15:00Z","v":16439,"vw":28.367641},{"c":28.38,"h":28.385,"l":28.35,"n":395,"o":28.37,"t":"2026-09-21T15:30:00Z","v":16206,"vw":28.369749},{"c":28.37,"h":28.39,"l":28.365,"n":395,"o":28.37,"t":"2026-09-21T15:45:00Z","v":17813,"vw":28.37182},{"c":28.4,"h":28.42,"l":28.36,"n":571,"o":28.37,"t":"2026-09-21T16:00:00Z","v":30004,"vw":28.377529},{"c":28.33,"h":28.41,"l":28.325,"n":516,"o":28.401,"t":"2026-09-21T16:15:00Z","v":32485,"vw":28.356824},{"c":28.27,"h":28.34,"l":28.27,"n":623,"o":28.325,"t":"2026-09-21T16:30:00Z","v":34051,"vw":28.311736},{"c":28.33,"h":28.34,"l":28.29,"n":452,"o":28.29,"t":"2026-09-21T16:45:00Z","v":20353,"vw":28.314527},{"c":28.305,"h":28.33,"l":28.3,"n":264,"o":28.33,"t":"2026-09-21T17:00:00Z","v":11193,"vw":28.311996},{"c":28.39,"h":28.39,"l":28.305,"n":470,"o":28.305,"t":"2026-09-21T17:15:00Z","v":39087,"vw":28.358867},{"c":28.395,"h":28.405,"l":28.38,"n":331,"o":28.39,"t":"2026-09-21T17:30:00Z","v":17221,"vw":28.391275},{"c":28.425,"h":28.43,"l":28.39,"n":519,"o":28.395,"t":"2026-09-21T17:45:00Z","v":26486,"vw":28.413589},{"c":28.425,"h":28.455,"l":28.4201,"n":402,"o":28.4238,"t":"2026-09-21T18:00:00Z","v":20150,"vw":28.437632},{"c":28.41,"h":28.425,"l":28.39,"n":545,"o":28.425,"t":"2026-09-21T18:15:00Z","v":19245,"vw":28.410216},{"c":28.42,"h":28.425,"l":28.395,"n":457,"o":28.42,"t":"2026-09-21T18:30:00Z","v":25529,"vw":28.411472},{"c":28.515,"h":28.52,"l":28.43,"n":685,"o":28.43,"t":"2026-09-21T18:45:00Z","v":30837,"vw":28.46997},{"c":28.54,"h":28.54,"l":28.485,"n":772,"o":28.515,"t":"2026-09-21T19:00:00Z","v":36610,"vw":28.514334},{"c":28.575,"h":28.585,"l":28.535,"n":615,"o":28.535,"t":"2026-09-21T19:15:00Z","v":31955,"vw":28.564311},{"c":28.625,"h":28.625,"l":28.555,"n":981,"o":28.575,"t":"2026-09-21T19:30:00Z","v":50012,"vw":28.58346},{"c":28.67,"h":28.7,"l":28.61,"n":3640,"o":28.63,"t":"2026-09-21T19:45:00Z","v":278465,"vw":28.661428},{"c":28.66,"h":28.66,"l":28.66,"n":29,"o":28.66,"t":"2026-09-21T20:00:00Z","v":364860,"vw":28.66},{"c":28.73,"h":28.76,"l":28.645,"n":63,"o":28.73,"t":"2026-09-22T13:30:00Z","v":6419,"vw":28.719112},{"c":28.58,"h":28.78,"l":28.5745,"n":281,"o":28.73,"t":"2026-09-22T13:45:00Z","v":17275,"vw":28.668336},{"c":28.64,"h":28.655,"l":28.59,"n":416,"o":28.59,"t":"2026-09-22T14:00:00Z","v":19642,"vw":28.61755},{"c":28.545,"h":28.65,"l":28.545,"n":615,"o":28.64,"t":"2026-09-22T14:15:00Z","v":45898,"vw":28.601229},{"c":28.475,"h":28.535,"l":28.47,"n":320,"o":28.535,"t":"2026-09-22T14:30:00Z","v":16145,"vw":28.499375},{"c":28.46,"h":28.475,"l":28.405,"n":328,"o":28.47,"t":"2026-09-22T14:45:00Z","v":10620,"vw":28.44098},{"c":28.51,"h":28.51,"l":28.4443,"n":470,"o":28.47,"t":"2026-09-22T15:00:00Z","v":34283,"vw":28.472275},{"c":28.53,"h":28.53,"l":28.46,"n":270,"o":28.51,"t":"2026-09-22T15:15:00Z","v":13599,"vw":28.494168},{"c":28.52,"h":28.56,"l":28.5,"n":336,"o":28.52,"t":"2026-09-22T15:30:00Z","v":13180,"vw":28.517537},{"c":28.555,"h":28.555,"l":28.5,"n":266,"o":28.52,"t":"2026-09-22T15:45:00Z","v":12267,"vw":28.524031},{"c":28.63,"h":28.63,"l":28.55,"n":883,"o":28.56,"t":"2026-09-22T16:00:00Z","v":69373,"vw":28.588383},{"c":28.67,"h":28.67,"l":28.6,"n":331,"o":28.62,"t":"2026-09-22T16:15:00Z","v":17991,"vw":28.619226},{"c":28.74,"h":28.745,"l":28.63,"n":350,"o":28.66,"t":"2026-09-22T16:30:00Z","v":18916,"vw":28.692809},{"c":28.76,"h":28.8,"l":28.705,"n":435,"o":28.705,"t":"2026-09-22T16:45:00Z","v":23270,"vw":28.769236},{"c":28.62,"h":28.78,"l":28.62,"n":845,"o":28.765,"t":"2026-09-22T17:00:00Z","v":98053,"vw":28.666248},{"c":28.66,"h":28.68,"l":28.6,"n":620,"o":28.6,"t":"2026-09-22T17:15:00Z","v":37482,"vw":28.646051},{"c":28.74,"h":28.76,"l":28.655,"n":488,"o":28.66,"t":"2026-09-22T17:30:00Z","v":28197,"vw":28.721167},{"c":28.86,"h":28.86,"l":28.73,"n":680,"o":28.74,"t":"2026-09-22T17:45:00Z","v":39421,"vw":28.792665},{"c":28.885,"h":28.935,"l":28.86,"n":597,"o":28.86,"t":"2026-09-22T18:00:00Z","v":31989,"vw":28.905798},{"c":28.85,"h":28.895,"l":28.85,"n":595,"o":28.88,"t":"2026-09-22T18:15:00Z","v":42112,"vw":28.881697},{"c":28.975,"h":28.98,"l":28.85,"n":786,"o":28.85,"t":"2026-09-22T18:30:00Z","v":125383,"vw":28.902773},{"c":28.98,"h":29.015,"l":28.95,"n":1060,"o":28.975,"t":"2026-09-22T18:45:00Z","v":89659,"vw":28.990916},{"c":28.94,"h":29.015,"l":28.9206,"n":522,"o":28.99,"t":"2026-09-22T19:00:00Z","v":32909,"vw":28.956061},{"c":28.975,"h":29,"l":28.9202,"n":925,"o":28.95,"t":"2026-09-22T19:15:00Z","v":59467,"vw":28.970076},{"c":29.035,"h":29.065,"l":28.97,"n":1540,"o":28.97,"t":"2026-09-22T19:30:00Z","v":106145,"vw":29.031243},{"c":28.91,"h":29.09,"l":28.85,"n":3151,"o":29.04,"t":"2026-09-22T19:45:00Z","v":249114,"vw":28.948203},{"c":28.9,"h":28.915,"l":28.9,"n":47,"o":28.91,"t":"2026-09-22T20:00:00Z","v":511806,"vw":28.900105},{"c":28.95,"h":28.95,"l":28.95,"n":5,"o":28.95,"t":"2026-09-23T10:30:00Z","v":504,"vw":28.95},{"c":28.8,"h":29,"l":28.8,"n":3,"o":28.95,"t":"2026-09-23T10:45:00Z","v":500,"vw":28.9497},{"c":28.96,"h":29.21,"l":28.6,"n":42,"o":29.21,"t":"2026-09-23T13:00:00Z","v":3048,"vw":28.982366},{"c":28.88,"h":28.89,"l":28.62,"n":593,"o":28.78,"t":"2026-09-23T13:30:00Z","v":49660,"vw":28.773334},{"c":28.97,"h":28.98,"l":28.87,"n":588,"o":28.88,"t":"2026-09-23T13:45:00Z","v":59301,"vw":28.896043},{"c":28.87,"h":29.02,"l":28.76,"n":1281,"o":29,"t":"2026-09-23T14:00:00Z","v":247878,"vw":28.921077},{"c":28.6,"h":28.9099,"l":28.545,"n":1089,"o":28.89,"t":"2026-09-23T14:15:00Z","v":88804,"vw":28.726362},{"c":28.47,"h":28.678,"l":28.405,"n":1210,"o":28.62,"t":"2026-09-23T14:30:00Z","v":143598,"vw":28.606018},{"c":28.43,"h":28.49,"l":28.4,"n":424,"o":28.46,"t":"2026-09-23T14:45:00Z","v":17935,"vw":28.45168},{"c":28.325,"h":28.47,"l":28.32,"n":579,"o":28.43,"t":"2026-09-23T15:00:00Z","v":36265,"vw":28.428395},{"c":28.27,"h":28.38,"l":28.26,"n":649,"o":28.29,"t":"2026-09-23T15:15:00Z","v":44298,"vw":28.334585},{"c":28.37,"h":28.37,"l":28.25,"n":545,"o":28.28,"t":"2026-09-23T15:30:00Z","v":37510,"vw":28.304948},{"c":28.31,"h":28.38,"l":28.23,"n":709,"o":28.365,"t":"2026-09-23T15:45:00Z","v":42464,"vw":28.307835},{"c":28.23,"h":28.33,"l":28.23,"n":430,"o":28.28,"t":"2026-09-23T16:00:00Z","v":18784,"vw":28.299628},{"c":28.31,"h":28.31,"l":28.225,"n":612,"o":28.225,"t":"2026-09-23T16:15:00Z","v":38789,"vw":28.283859},{"c":28.28,"h":28.35,"l":28.28,"n":508,"o":28.32,"t":"2026-09-23T16:30:00Z","v":16228,"vw":28.328587},{"c":28.27,"h":28.32,"l":28.24,"n":541,"o":28.3,"t":"2026-09-23T16:45:00Z","v":62375,"vw":28.303169},{"c":28.235,"h":28.29,"l":28.23,"n":632,"o":28.28,"t":"2026-09-23T17:00:00Z","v":47538,"vw":28.249932},{"c":28.18,"h":28.235,"l":28.16,"n":583,"o":28.235,"t":"2026-09-23T17:15:00Z","v":54310,"vw":28.211737},{"c":28.33,"h":28.34,"l":28.18,"n":623,"o":28.18,"t":"2026-09-23T17:30:00Z","v":35243,"vw":28.224717},{"c":28.34,"h":28.37,"l":28.29,"n":883,"o":28.34,"t":"2026-09-23T17:45:00Z","v":51410,"vw":28.330367},{"c":28.42,"h":28.43,"l":28.35,"n":676,"o":28.35,"t":"2026-09-23T18:00:00Z","v":34297,"vw":28.400544},{"c":28.35,"h":28.42,"l":28.35,"n":546,"o":28.42,"t":"2026-09-23T18:15:00Z","v":32396,"vw":28.378698},{"c":28.32,"h":28.39,"l":28.28,"n":800,"o":28.36,"t":"2026-09-23T18:30:00Z","v":74093,"vw":28.351744},{"c":28.36,"h":28.38,"l":28.29,"n":710,"o":28.32,"t":"2026-09-23T18:45:00Z","v":42730,"vw":28.337864},{"c":28.435,"h":28.45,"l":28.32,"n":978,"o":28.36,"t":"2026-09-23T19:00:00Z","v":72549,"vw":28.379366},{"c":28.42,"h":28.44,"l":28.385,"n":1012,"o":28.43,"t":"2026-09-23T19:15:00Z","v":63000,"vw":28.408485},{"c":28.4,"h":28.46,"l":28.39,"n":1756,"o":28.425,"t":"2026-09-23T19:30:00Z","v":132901,"vw":28.420684},{"c":28.26,"h":28.44,"l":28.24,"n":4442,"o":28.4,"t":"2026-09-23T19:45:00Z","v":448326,"vw":28.328719},{"c":28.25,"h":28.26,"l":28.25,"n":39,"o":28.26,"t":"2026-09-23T20:00:00Z","v":404675,"vw":28.250102},{"c":28.3,"h":28.51,"l":28.3,"n":23,"o":28.3,"t":"2026-09-24T12:30:00Z","v":2034,"vw":28.345504},{"c":28.34,"h":28.52,"l":28.3,"n":128,"o":28.31,"t":"2026-09-24T13:30:00Z","v":19301,"vw":28.329054},{"c":28.35,"h":28.41,"l":28.325,"n":422,"o":28.34,"t":"2026-09-24T13:45:00Z","v":34249,"vw":28.389218},{"c":28.34,"h":28.3899,"l":28.255,"n":467,"o":28.35,"t":"2026-09-24T14:00:00Z","v":27403,"vw":28.343007},{"c":28.24,"h":28.35,"l":28.23,"n":406,"o":28.35,"t":"2026-09-24T14:15:00Z","v":62434,"vw":28.309442},{"c":28.31,"h":28.31,"l":28.22,"n":452,"o":28.22,"t":"2026-09-24T14:30:00Z","v":17135,"vw":28.258075},{"c":28.38,"h":28.405,"l":28.25,"n":775,"o":28.3,"t":"2026-09-24T14:45:00Z","v":30555,"vw":28.320945},{"c":28.39,"h":28.41,"l":28.33,"n":707,"o":28.38,"t":"2026-09-24T15:00:00Z","v":38035,"vw":28.360783},{"c":28.525,"h":28.525,"l":28.385,"n":1116,"o":28.385,"t":"2026-09-24T15:15:00Z","v":57805,"vw":28.462658},{"c":28.44,"h":28.595,"l":28.425,"n":1020,"o":28.53,"t":"2026-09-24T15:30:00Z","v":57754,"vw":28.529134},{"c":28.45,"h":28.46,"l":28.39,"n":1071,"o":28.43,"t":"2026-09-24T15:45:00Z","v":65635,"vw":28.421138},{"c":28.49,"h":28.49,"l":28.42,"n":904,"o":28.46,"t":"2026-09-24T16:00:00Z","v":46262,"vw":28.460904},{"c":28.63,"h":28.72,"l":28.49,"n":1043,"o":28.49,"t":"2026-09-24T16:15:00Z","v":51340,"vw":28.615026},{"c":28.645,"h":28.68,"l":28.59,"n":771,"o":28.625,"t":"2026-09-24T16:30:00Z","v":32644,"vw":28.622742},{"c":28.585,"h":28.66,"l":28.585,"n":688,"o":28.65,"t":"2026-09-24T16:45:00Z","v":23097,"vw":28.63857},{"c":28.5,"h":28.595,"l":28.47,"n":920,"o":28.575,"t":"2026-09-24T17:00:00Z","v":42142,"vw":28.53255},{"c":28.525,"h":28.53,"l":28.41,"n":1129,"o":28.5,"t":"2026-09-24T17:15:00Z","v":83226,"vw":28.465475},{"c":28.51,"h":28.56,"l":28.5,"n":810,"o":28.525,"t":"2026-09-24T17:30:00Z","v":51637,"vw":28.542212},{"c":28.585,"h":28.585,"l":28.48,"n":663,"o":28.5,"t":"2026-09-24T17:45:00Z","v":42791,"vw":28.542051},{"c":28.61,"h":28.62,"l":28.54,"n":863,"o":28.59,"t":"2026-09-24T18:00:00Z","v":52330,"vw":28.585442},{"c":28.615,"h":28.64,"l":28.57,"n":763,"o":28.62,"t":"2026-09-24T18:15:00Z","v":45690,"vw":28.613022},{"c":28.63,"h":28.645,"l":28.54,"n":884,"o":28.61,"t":"2026-09-24T18:30:00Z","v":43462,"vw":28.608427},{"c":28.615,"h":28.675,"l":28.615,"n":945,"o":28.64,"t":"2026-09-24T18:45:00Z","v":40366,"vw":28.637544},{"c":28.56,"h":28.61,"l":28.525,"n":1012,"o":28.61,"t":"2026-09-24T19:00:00Z","v":41404,"vw":28.583284},{"c":28.57,"h":28.61,"l":28.55,"n":1048,"o":28.555,"t":"2026-09-24T19:15:00Z","v":55893,"vw":28.584976},{"c":28.685,"h":28.71,"l":28.53,"n":2326,"o":28.57,"t":"2026-09-24T19:30:00Z","v":152831,"vw":28.612958},{"c":28.49,"h":28.7,"l":28.48,"n":5221,"o":28.685,"t":"2026-09-24T19:45:00Z","v":365576,"vw":28.558679},{"c":28.49,"h":28.5,"l":28.49,"n":45,"o":28.5,"t":"2026-09-24T20:00:00Z","v":286147,"vw":28.490044},{"c":28.41,"h":28.53,"l":28.41,"n":40,"o":28.53,"t":"2026-09-25T13:30:00Z","v":3275,"vw":28.510231},{"c":28.44,"h":28.47,"l":28.39,"n":139,"o":28.42,"t":"2026-09-25T13:45:00Z","v":5307,"vw":28.427685},{"c":28.53,"h":28.54,"l":28.37,"n":228,"o":28.4001,"t":"2026-09-25T14:00:00Z","v":9329,"vw":28.441374},{"c":28.6,"h":28.62,"l":28.54,"n":1413,"o":28.55,"t":"2026-09-25T14:15:00Z","v":91248,"vw":28.588723},{"c":28.56,"h":28.63,"l":28.54,"n":458,"o":28.62,"t":"2026-09-25T14:30:00Z","v":33851,"vw":28.5953},{"c":28.53,"h":28.62,"l":28.53,"n":510,"o":28.56,"t":"2026-09-25T14:45:00Z","v":30128,"vw":28.583872},{"c":28.51,"h":28.545,"l":28.48,"n":392,"o":28.53,"t":"2026-09-25T15:00:00Z","v":16759,"vw":28.527976},{"c":28.47,"h":28.525,"l":28.42,"n":322,"o":28.52,"t":"2026-09-25T15:15:00Z","v":14598,"vw":28.47807},{"c":28.5,"h":28.56,"l":28.47,"n":396,"o":28.47,"t":"2026-09-25T15:30:00Z","v":17020,"vw":28.50546},{"c":28.63,"h":28.63,"l":28.48,"n":392,"o":28.48,"t":"2026-09-25T15:45:00Z","v":17955,"vw":28.550611},{"c":28.74,"h":28.7425,"l":28.63,"n":645,"o":28.63,"t":"2026-09-25T16:00:00Z","v":39956,"vw":28.699235},{"c":28.68,"h":28.82,"l":28.675,"n":870,"o":28.74,"t":"2026-09-25T16:15:00Z","v":108084,"vw":28.786172},{"c":28.735,"h":28.76,"l":28.67,"n":360,"o":28.69,"t":"2026-09-25T16:30:00Z","v":13041,"vw":28.715788},{"c":28.74,"h":28.77,"l":28.71,"n":372,"o":28.72,"t":"2026-09-25T16:45:00Z","v":11722,"vw":28.739237},{"c":28.8,"h":28.82,"l":28.735,"n":345,"o":28.735,"t":"2026-09-25T17:00:00Z","v":18164,"vw":28.792863},{"c":28.75,"h":28.8,"l":28.71,"n":420,"o":28.785,"t":"2026-09-25T17:15:00Z","v":27978,"vw":28.76726},{"c":28.76,"h":28.77,"l":28.7,"n":530,"o":28.74,"t":"2026-09-25T17:30:00Z","v":41495,"vw":28.735827},{"c":28.775,"h":28.78,"l":28.75,"n":303,"o":28.76,"t":"2026-09-25T17:45:00Z","v":10436,"vw":28.763358},{"c":28.74,"h":28.775,"l":28.73,"n":534,"o":28.775,"t":"2026-09-25T18:00:00Z","v":45967,"vw":28.752436},{"c":28.735,"h":28.74,"l":28.69,"n":487,"o":28.74,"t":"2026-09-25T18:15:00Z","v":20276,"vw":28.719565},{"c":28.7799,"h":28.8,"l":28.74,"n":411,"o":28.74,"t":"2026-09-25T18:30:00Z","v":20090,"vw":28.77264},{"c":28.6992,"h":28.765,"l":28.69,"n":694,"o":28.765,"t":"2026-09-25T18:45:00Z","v":43873,"vw":28.732008},{"c":28.82,"h":28.82,"l":28.69,"n":695,"o":28.695,"t":"2026-09-25T19:00:00Z","v":53520,"vw":28.721631},{"c":28.805,"h":28.82,"l":28.79,"n":459,"o":28.81,"t":"2026-09-25T19:15:00Z","v":24315,"vw":28.807339},{"c":28.76,"h":28.81,"l":28.71,"n":1424,"o":28.805,"t":"2026-09-25T19:30:00Z","v":88452,"vw":28.741919},{"c":28.66,"h":28.825,"l":28.65,"n":3572,"o":28.765,"t":"2026-09-25T19:45:00Z","v":277457,"vw":28.707038},{"c":28.65,"h":28.65,"l":28.65,"n":37,"o":28.65,"t":"2026-09-25T20:00:00Z","v":282713,"vw":28.65},{"c":28.55,"h":28.8,"l":28.55,"n":8,"o":28.75,"t":"2026-09-28T10:30:00Z","v":1005,"vw":28.75},{"c":28.61,"h":28.61,"l":28.61,"n":6,"o":28.61,"t":"2026-09-28T10:45:00Z","v":613,"vw":28.61},{"c":28.3,"h":28.68,"l":28.3,"n":20,"o":28.5,"t":"2026-09-28T11:30:00Z","v":1631,"vw":28.552787},{"c":28.75,"h":28.75,"l":28.75,"n":4,"o":28.75,"t":"2026-09-28T13:15:00Z","v":506,"vw":28.75},{"c":28.33,"h":28.59,"l":28.07,"n":328,"o":28.07,"t":"2026-09-28T13:30:00Z","v":25312,"vw":28.440684},{"c":28.28,"h":28.3873,"l":28.21,"n":1055,"o":28.32,"t":"2026-09-28T13:45:00Z","v":77030,"vw":28.269734},{"c":28.34,"h":28.43,"l":28.23,"n":457,"o":28.275,"t":"2026-09-28T14:00:00Z","v":42377,"vw":28.276664},{"c":28.3,"h":28.34,"l":28.245,"n":431,"o":28.32,"t":"2026-09-28T14:15:00Z","v":27722,"vw":28.292414},{"c":28.16,"h":28.3,"l":28.1,"n":409,"o":28.285,"t":"2026-09-28T14:30:00Z","v":28399,"vw":28.200265},{"c":28.05,"h":28.15,"l":28.04,"n":519,"o":28.15,"t":"2026-09-28T14:45:00Z","v":27328,"vw":28.074742},{"c":27.91,"h":28.03,"l":27.8965,"n":480,"o":28.03,"t":"2026-09-28T15:00:00Z","v":30431,"vw":27.932472},{"c":27.96,"h":27.97,"l":27.91,"n":887,"o":27.91,"t":"2026-09-28T15:15:00Z","v":61998,"vw":27.936017},{"c":27.97,"h":28,"l":27.955,"n":582,"o":27.97,"t":"2026-09-28T15:30:00Z","v":31198,"vw":27.983484},{"c":27.875,"h":27.96,"l":27.875,"n":466,"o":27.96,"t":"2026-09-28T15:45:00Z","v":28643,"vw":27.936194},{"c":27.92,"h":27.9379,"l":27.8447,"n":365,"o":27.87,"t":"2026-09-28T16:00:00Z","v":16569,"vw":27.887066},{"c":28.035,"h":28.0901,"l":27.88,"n":777,"o":27.91,"t":"2026-09-28T16:15:00Z","v":40620,"vw":27.972397},{"c":27.91,"h":28.05,"l":27.885,"n":526,"o":28.05,"t":"2026-09-28T16:30:00Z","v":21458,"vw":27.958832},{"c":27.97,"h":27.98,"l":27.905,"n":476,"o":27.92,"t":"2026-09-28T16:45:00Z","v":21016,"vw":27.939552},{"c":28.06,"h":28.15,"l":27.9201,"n":841,"o":27.97,"t":"2026-09-28T17:00:00Z","v":41735,"vw":28.03656},{"c":28.07,"h":28.11,"l":28.04,"n":412,"o":28.04,"t":"2026-09-28T17:15:00Z","v":16997,"vw":28.071535},{"c":28.0962,"h":28.0962,"l":28.01,"n":626,"o":28.07,"t":"2026-09-28T17:30:00Z","v":27826,"vw":28.048882},{"c":28.15,"h":28.17,"l":28.08,"n":833,"o":28.09,"t":"2026-09-28T17:45:00Z","v":47062,"vw":28.130311},{"c":27.99,"h":28.16,"l":27.98,"n":652,"o":28.14,"t":"2026-09-28T18:00:00Z","v":39286,"vw":28.089786},{"c":28.01,"h":28.015,"l":27.97,"n":643,"o":27.995,"t":"2026-09-28T18:15:00Z","v":26143,"vw":27.991565},{"c":28.005,"h":28.03,"l":27.99,"n":618,"o":28,"t":"2026-09-28T18:30:00Z","v":23932,"vw":28.014718},{"c":27.99,"h":28.04,"l":27.99,"n":811,"o":28.005,"t":"2026-09-28T18:45:00Z","v":44846,"vw":28.017163},{"c":27.94,"h":28.02,"l":27.925,"n":765,"o":27.97,"t":"2026-09-28T19:00:00Z","v":31317,"vw":27.980192},{"c":28.055,"h":28.06,"l":27.93,"n":748,"o":27.94,"t":"2026-09-28T19:15:00Z","v":39603,"vw":28.00541},{"c":28.06,"h":28.115,"l":28.025,"n":1376,"o":28.06,"t":"2026-09-28T19:30:00Z","v":115312,"vw":28.076229},{"c":28.065,"h":28.11,"l":27.98,"n":4773,"o":28.065,"t":"2026-09-28T19:45:00Z","v":418794,"vw":28.043356},{"c":28.06,"h":28.07,"l":28.06,"n":50,"o":28.07,"t":"2026-09-28T20:00:00Z","v":413564,"vw":28.060015},{"c":28.21,"h":28.21,"l":27.5,"n":32,"o":28.1,"t":"2026-09-29T10:15:00Z","v":1933,"vw":28.100092},{"c":28.25,"h":28.51,"l":28.25,"n":14,"o":28.51,"t":"2026-09-29T12:00:00Z","v":1624,"vw":28.367712},{"c":28.22,"h":28.22,"l":27.86,"n":393,"o":27.93,"t":"2026-09-29T13:30:00Z","v":31509,"vw":27.995633},{"c":28.055,"h":28.27,"l":28.05,"n":323,"o":28.22,"t":"2026-09-29T13:45:00Z","v":14597,"vw":28.15098},{"c":28.01,"h":28.08,"l":27.96,"n":880,"o":28.07,"t":"2026-09-29T14:00:00Z","v":57747,"vw":27.995273},{"c":27.99,"h":28.105,"l":27.985,"n":554,"o":28.01,"t":"2026-09-29T14:15:00Z","v":72878,"vw":28.066066},{"c":27.99,"h":28,"l":27.945,"n":280,"o":28,"t":"2026-09-29T14:30:00Z","v":11719,"vw":27.978186},{"c":28.015,"h":28.05,"l":28.005,"n":270,"o":28.01,"t":"2026-09-29T14:45:00Z","v":11096,"vw":28.030668},{"c":27.96,"h":28.01,"l":27.95,"n":383,"o":28.01,"t":"2026-09-29T15:00:00Z","v":19075,"vw":27.973487},{"c":27.85,"h":27.96,"l":27.85,"n":388,"o":27.96,"t":"2026-09-29T15:15:00Z","v":16866,"vw":27.886895},{"c":27.755,"h":27.89,"l":27.73,"n":480,"o":27.86,"t":"2026-09-29T15:30:00Z","v":28634,"vw":27.834403},{"c":27.82,"h":27.86,"l":27.74,"n":965,"o":27.755,"t":"2026-09-29T15:45:00Z","v":59950,"vw":27.826288},{"c":27.86,"h":27.865,"l":27.805,"n":466,"o":27.83,"t":"2026-09-29T16:00:00Z","v":19096,"vw":27.835163},{"c":27.835,"h":27.87,"l":27.815,"n":472,"o":27.86,"t":"2026-09-29T16:15:00Z","v":26889,"vw":27.846668},{"c":27.79,"h":27.86,"l":27.79,"n":491,"o":27.83,"t":"2026-09-29T16:30:00Z","v":29981,"vw":27.82623},{"c":27.77,"h":27.79,"l":27.72,"n":540,"o":27.78,"t":"2026-09-29T16:45:00Z","v":24608,"vw":27.763325},{"c":27.77,"h":27.78,"l":27.74,"n":301,"o":27.76,"t":"2026-09-29T17:00:00Z","v":18867,"vw":27.759559},{"c":27.79,"h":27.8,"l":27.76,"n":389,"o":27.76,"t":"2026-09-29T17:15:00Z","v":14367,"vw":27.778488},{"c":27.76,"h":27.825,"l":27.75,"n":481,"o":27.79,"t":"2026-09-29T17:30:00Z","v":21669,"vw":27.789935},{"c":27.73,"h":27.8,"l":27.7101,"n":472,"o":27.77,"t":"2026-09-29T17:45:00Z","v":22434,"vw":27.743304},{"c":27.69,"h":27.765,"l":27.675,"n":492,"o":27.73,"t":"2026-09-29T18:00:00Z","v":21099,"vw":27.719558},{"c":27.69,"h":27.71,"l":27.655,"n":619,"o":27.7,"t":"2026-09-29T18:15:00Z","v":31021,"vw":27.687065},{"c":27.76,"h":27.79,"l":27.67,"n":1104,"o":27.69,"t":"2026-09-29T18:30:00Z","v":71004,"vw":27.731726},{"c":27.665,"h":27.775,"l":27.61,"n":1576,"o":27.77,"t":"2026-09-29T18:45:00Z","v":333034,"vw":27.667899},{"c":27.67,"h":27.71,"l":27.66,"n":664,"o":27.68,"t":"2026-09-29T19:00:00Z","v":31983,"vw":27.687107},{"c":27.78,"h":27.8,"l":27.64,"n":1091,"o":27.66,"t":"2026-09-29T19:15:00Z","v":76204,"vw":27.735826},{"c":27.795,"h":27.805,"l":27.76,"n":1161,"o":27.78,"t":"2026-09-29T19:30:00Z","v":71775,"vw":27.780919},{"c":27.6,"h":27.81,"l":27.6,"n":3881,"o":27.795,"t":"2026-09-29T19:45:00Z","v":311399,"vw":27.687437},{"c":27.61,"h":27.61,"l":27.61,"n":41,"o":27.61,"t":"2026-09-29T20:00:00Z","v":381221,"vw":27.61},{"c":27.61,"h":27.61,"l":27.61,"n":2,"o":27.61,"t":"2026-09-29T20:30:00Z","v":4135,"vw":27.61},{"c":27.65,"h":27.7,"l":27.5,"n":36,"o":27.7,"t":"2026-09-30T10:45:00Z","v":1633,"vw":27.620689},{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-09-30T12:45:00Z","v":100,"vw":27.85},{"c":27.55,"h":27.75,"l":27.42,"n":444,"o":27.62,"t":"2026-09-30T13:30:00Z","v":24676,"vw":27.513642},{"c":27.62,"h":27.7,"l":27.55,"n":421,"o":27.55,"t":"2026-09-30T13:45:00Z","v":31595,"vw":27.632599},{"c":27.595,"h":27.62,"l":27.52,"n":599,"o":27.615,"t":"2026-09-30T14:00:00Z","v":38908,"vw":27.573515},{"c":27.65,"h":27.735,"l":27.615,"n":587,"o":27.62,"t":"2026-09-30T14:15:00Z","v":25144,"vw":27.652833},{"c":27.765,"h":27.785,"l":27.64,"n":497,"o":27.64,"t":"2026-09-30T14:30:00Z","v":14295,"vw":27.717975},{"c":27.85,"h":27.87,"l":27.75,"n":616,"o":27.765,"t":"2026-09-30T14:45:00Z","v":22985,"vw":27.816988},{"c":27.8,"h":27.85,"l":27.76,"n":636,"o":27.84,"t":"2026-09-30T15:00:00Z","v":16426,"vw":27.801248},{"c":27.82,"h":27.86,"l":27.78,"n":577,"o":27.8,"t":"2026-09-30T15:15:00Z","v":21734,"vw":27.814686},{"c":27.74,"h":27.82,"l":27.73,"n":459,"o":27.805,"t":"2026-09-30T15:30:00Z","v":11629,"vw":27.779679},{"c":27.73,"h":27.75,"l":27.7,"n":586,"o":27.74,"t":"2026-09-30T15:45:00Z","v":10959,"vw":27.717498},{"c":27.78,"h":27.79,"l":27.725,"n":461,"o":27.725,"t":"2026-09-30T16:00:00Z","v":7791,"vw":27.747314},{"c":27.735,"h":27.78,"l":27.69,"n":634,"o":27.78,"t":"2026-09-30T16:15:00Z","v":39426,"vw":27.71494},{"c":27.75,"h":27.76,"l":27.72,"n":733,"o":27.74,"t":"2026-09-30T16:30:00Z","v":13678,"vw":27.745219},{"c":27.76,"h":27.76,"l":27.73,"n":778,"o":27.75,"t":"2026-09-30T16:45:00Z","v":12299,"vw":27.743749},{"c":27.68,"h":27.765,"l":27.68,"n":821,"o":27.755,"t":"2026-09-30T17:00:00Z","v":16159,"vw":27.740734},{"c":27.71,"h":27.72,"l":27.67,"n":634,"o":27.675,"t":"2026-09-30T17:15:00Z","v":13315,"vw":27.695912},{"c":27.69,"h":27.72,"l":27.67,"n":863,"o":27.72,"t":"2026-09-30T17:30:00Z","v":19203,"vw":27.695448},{"c":27.61,"h":27.68,"l":27.6,"n":594,"o":27.68,"t":"2026-09-30T17:45:00Z","v":19044,"vw":27.640888},{"c":27.72,"h":27.72,"l":27.605,"n":628,"o":27.605,"t":"2026-09-30T18:00:00Z","v":16234,"vw":27.66568},{"c":27.74,"h":27.74,"l":27.68,"n":846,"o":27.725,"t":"2026-09-30T18:15:00Z","v":17281,"vw":27.706542},{"c":27.715,"h":27.745,"l":27.69,"n":849,"o":27.745,"t":"2026-09-30T18:30:00Z","v":30874,"vw":27.72146},{"c":27.73,"h":27.735,"l":27.695,"n":1008,"o":27.71,"t":"2026-09-30T18:45:00Z","v":26950,"vw":27.708205},{"c":27.66,"h":27.73,"l":27.655,"n":930,"o":27.73,"t":"2026-09-30T19:00:00Z","v":40395,"vw":27.67742},{"c":27.735,"h":27.74,"l":27.66,"n":1001,"o":27.66,"t":"2026-09-30T19:15:00Z","v":37236,"vw":27.693179},{"c":27.705,"h":27.795,"l":27.7,"n":1826,"o":27.73,"t":"2026-09-30T19:30:00Z","v":54192,"vw":27.751959},{"c":27.635,"h":27.7,"l":27.54,"n":4162,"o":27.7,"t":"2026-09-30T19:45:00Z","v":294058,"vw":27.625925},{"c":27.64,"h":27.64,"l":27.63,"n":35,"o":27.63,"t":"2026-09-30T20:00:00Z","v":369881,"vw":27.639972},{"c":27.64,"h":27.64,"l":27.64,"n":1,"o":27.64,"t":"2026-09-30T20:30:00Z","v":1246,"vw":27.64},{"c":27.34,"h":27.58,"l":27.34,"n":140,"o":27.47,"t":"2026-10-01T13:30:00Z","v":11181,"vw":27.476217},{"c":27.25,"h":27.43,"l":27.25,"n":201,"o":27.43,"t":"2026-10-01T13:45:00Z","v":10673,"vw":27.32251},{"c":27.28,"h":27.34,"l":27.215,"n":359,"o":27.28,"t":"2026-10-01T14:00:00Z","v":17756,"vw":27.284859},{"c":27.13,"h":27.32,"l":27.125,"n":365,"o":27.305,"t":"2026-10-01T14:15:00Z","v":16605,"vw":27.19821},{"c":27.185,"h":27.2,"l":27.08,"n":447,"o":27.14,"t":"2026-10-01T14:30:00Z","v":17294,"vw":27.143896},{"c":27.265,"h":27.265,"l":27.15,"n":508,"o":27.2,"t":"2026-10-01T14:45:00Z","v":24634,"vw":27.197525},{"c":27.21,"h":27.29,"l":27.185,"n":698,"o":27.28,"t":"2026-10-01T15:00:00Z","v":38720,"vw":27.235762},{"c":27.17,"h":27.23,"l":27.13,"n":617,"o":27.2,"t":"2026-10-01T15:15:00Z","v":30497,"vw":27.181276},{"c":27.245,"h":27.33,"l":27.16,"n":524,"o":27.185,"t":"2026-10-01T15:30:00Z","v":24222,"vw":27.212118},{"c":27.34,"h":27.37,"l":27.245,"n":397,"o":27.245,"t":"2026-10-01T15:45:00Z","v":17042,"vw":27.309717},{"c":27.38,"h":27.385,"l":27.33,"n":293,"o":27.34,"t":"2026-10-01T16:00:00Z","v":13306,"vw":27.35991},{"c":27.465,"h":27.5,"l":27.36,"n":378,"o":27.37,"t":"2026-10-01T16:15:00Z","v":17792,"vw":27.42568},{"c":27.465,"h":27.5,"l":27.425,"n":426,"o":27.465,"t":"2026-10-01T16:30:00Z","v":29416,"vw":27.447204},{"c":27.445,"h":27.48,"l":27.41,"n":558,"o":27.465,"t":"2026-10-01T16:45:00Z","v":46054,"vw":27.436565},{"c":27.44,"h":27.49,"l":27.44,"n":342,"o":27.44,"t":"2026-10-01T17:00:00Z","v":9825,"vw":27.467092},{"c":27.41,"h":27.54,"l":27.39,"n":530,"o":27.44,"t":"2026-10-01T17:15:00Z","v":32589,"vw":27.463836},{"c":27.48,"h":27.49,"l":27.41,"n":502,"o":27.41,"t":"2026-10-01T17:30:00Z","v":24744,"vw":27.45833},{"c":27.465,"h":27.5,"l":27.435,"n":579,"o":27.47,"t":"2026-10-01T17:45:00Z","v":32388,"vw":27.457307},{"c":27.46,"h":27.48,"l":27.4217,"n":440,"o":27.46,"t":"2026-10-01T18:00:00Z","v":20000,"vw":27.456866},{"c":27.485,"h":27.495,"l":27.43,"n":398,"o":27.47,"t":"2026-10-01T18:15:00Z","v":26763,"vw":27.460539},{"c":27.5,"h":27.54,"l":27.465,"n":396,"o":27.485,"t":"2026-10-01T18:30:00Z","v":14725,"vw":27.493178},{"c":27.465,"h":27.495,"l":27.46,"n":446,"o":27.49,"t":"2026-10-01T18:45:00Z","v":17559,"vw":27.472513},{"c":27.535,"h":27.54,"l":27.465,"n":699,"o":27.465,"t":"2026-10-01T19:00:00Z","v":35408,"vw":27.506944},{"c":27.6,"h":27.605,"l":27.495,"n":800,"o":27.535,"t":"2026-10-01T19:15:00Z","v":38077,"vw":27.567051},{"c":27.59,"h":27.63,"l":27.55,"n":1248,"o":27.61,"t":"2026-10-01T19:30:00Z","v":62601,"vw":27.587406},{"c":27.63,"h":27.66,"l":27.55,"n":3562,"o":27.59,"t":"2026-10-01T19:45:00Z","v":246725,"vw":27.612858},{"c":27.63,"h":27.63,"l":27.63,"n":32,"o":27.63,"t":"2026-10-01T20:00:00Z","v":268189,"vw":27.63},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-02T12:15:00Z","v":800,"vw":28},{"c":28.15,"h":28.15,"l":27.83,"n":213,"o":27.98,"t":"2026-10-02T13:30:00Z","v":20955,"vw":27.984645},{"c":27.99,"h":28.24,"l":27.97,"n":510,"o":28.18,"t":"2026-10-02T13:45:00Z","v":39033,"vw":28.045131},{"c":28.1,"h":28.12,"l":27.97,"n":322,"o":27.99,"t":"2026-10-02T14:00:00Z","v":18637,"vw":28.06233},{"c":28.26,"h":28.27,"l":28.1,"n":360,"o":28.1,"t":"2026-10-02T14:15:00Z","v":16752,"vw":28.225437},{"c":28.47,"h":28.47,"l":28.25,"n":629,"o":28.26,"t":"2026-10-02T14:30:00Z","v":49031,"vw":28.370323},{"c":28.44,"h":28.56,"l":28.435,"n":589,"o":28.46,"t":"2026-10-02T14:45:00Z","v":28762,"vw":28.496845},{"c":28.29,"h":28.45,"l":28.28,"n":464,"o":28.45,"t":"2026-10-02T15:00:00Z","v":23683,"vw":28.360483},{"c":28.24,"h":28.3,"l":28.2,"n":388,"o":28.3,"t":"2026-10-02T15:15:00Z","v":18667,"vw":28.245015},{"c":28.22,"h":28.26,"l":28.2,"n":373,"o":28.24,"t":"2026-10-02T15:30:00Z","v":18542,"vw":28.217481},{"c":28.15,"h":28.31,"l":28.15,"n":355,"o":28.21,"t":"2026-10-02T15:45:00Z","v":13460,"vw":28.230702},{"c":28.2,"h":28.2,"l":28.12,"n":485,"o":28.15,"t":"2026-10-02T16:00:00Z","v":23920,"vw":28.159129},{"c":28.14,"h":28.245,"l":28.125,"n":291,"o":28.17,"t":"2026-10-02T16:15:00Z","v":13619,"vw":28.201574},{"c":28.215,"h":28.215,"l":28.15,"n":225,"o":28.15,"t":"2026-10-02T16:30:00Z","v":10353,"vw":28.174187},{"c":28.285,"h":28.29,"l":28.18,"n":295,"o":28.225,"t":"2026-10-02T16:45:00Z","v":10430,"vw":28.220015},{"c":28.24,"h":28.31,"l":28.24,"n":381,"o":28.31,"t":"2026-10-02T17:00:00Z","v":15896,"vw":28.277392},{"c":28.27,"h":28.3,"l":28.2301,"n":312,"o":28.239,"t":"2026-10-02T17:15:00Z","v":20694,"vw":28.249768},{"c":28.22,"h":28.3,"l":28.215,"n":516,"o":28.28,"t":"2026-10-02T17:30:00Z","v":35447,"vw":28.266097},{"c":28.18,"h":28.26,"l":28.18,"n":506,"o":28.22,"t":"2026-10-02T17:45:00Z","v":26823,"vw":28.213531},{"c":28.21,"h":28.23,"l":28.19,"n":533,"o":28.19,"t":"2026-10-02T18:00:00Z","v":33251,"vw":28.215317},{"c":28.185,"h":28.23,"l":28.15,"n":472,"o":28.21,"t":"2026-10-02T18:15:00Z","v":28677,"vw":28.193638},{"c":28.19,"h":28.205,"l":28.16,"n":445,"o":28.185,"t":"2026-10-02T18:30:00Z","v":19371,"vw":28.18829},{"c":28.22,"h":28.24,"l":28.195,"n":391,"o":28.2,"t":"2026-10-02T18:45:00Z","v":16892,"vw":28.212361},{"c":28.185,"h":28.235,"l":28.17,"n":442,"o":28.22,"t":"2026-10-02T19:00:00Z","v":25543,"vw":28.208366},{"c":28.19,"h":28.23,"l":28.15,"n":716,"o":28.185,"t":"2026-10-02T19:15:00Z","v":38340,"vw":28.190687},{"c":28.075,"h":28.18,"l":28.055,"n":1156,"o":28.18,"t":"2026-10-02T19:30:00Z","v":64166,"vw":28.129347},{"c":28,"h":28.105,"l":27.93,"n":3153,"o":28.075,"t":"2026-10-02T19:45:00Z","v":292922,"vw":28.015632},{"c":28.01,"h":28.01,"l":28.01,"n":35,"o":28.01,"t":"2026-10-02T20:00:00Z","v":386629,"vw":28.01},{"c":28.11,"h":28.14,"l":28.11,"n":8,"o":28.14,"t":"2026-10-02T20:30:00Z","v":1291,"vw":28.123011},{"c":27.46,"h":27.46,"l":27.46,"n":1,"o":27.46,"t":"2026-10-02T20:45:00Z","v":400,"vw":27.46},{"c":27.55,"h":27.6,"l":27.55,"n":8,"o":27.6,"t":"2026-10-05T10:15:00Z","v":1004,"vw":27.575},{"c":27.68,"h":27.68,"l":27.68,"n":1,"o":27.68,"t":"2026-10-05T11:00:00Z","v":100,"vw":27.68},{"c":27.45,"h":27.68,"l":27.335,"n":250,"o":27.68,"t":"2026-10-05T13:30:00Z","v":28601,"vw":27.618354},{"c":27.44,"h":27.48,"l":27.39,"n":277,"o":27.46,"t":"2026-10-05T13:45:00Z","v":13789,"vw":27.434977},{"c":27.7,"h":27.71,"l":27.38,"n":366,"o":27.43,"t":"2026-10-05T14:00:00Z","v":24095,"vw":27.602786},{"c":27.765,"h":27.81,"l":27.705,"n":350,"o":27.705,"t":"2026-10-05T14:15:00Z","v":14288,"vw":27.753904},{"c":27.75,"h":27.76,"l":27.67,"n":523,"o":27.75,"t":"2026-10-05T14:30:00Z","v":26223,"vw":27.715848},{"c":27.675,"h":27.76,"l":27.63,"n":445,"o":27.75,"t":"2026-10-05T14:45:00Z","v":17373,"vw":27.685295},{"c":27.505,"h":27.68,"l":27.505,"n":472,"o":27.68,"t":"2026-10-05T15:00:00Z","v":24359,"vw":27.59412},{"c":27.55,"h":27.55,"l":27.47,"n":497,"o":27.5,"t":"2026-10-05T15:15:00Z","v":25374,"vw":27.519295},{"c":27.62,"h":27.62,"l":27.55,"n":466,"o":27.555,"t":"2026-10-05T15:30:00Z","v":24792,"vw":27.576307},{"c":27.61,"h":27.62,"l":27.58,"n":441,"o":27.615,"t":"2026-10-05T15:45:00Z","v":22762,"vw":27.602898},{"c":27.605,"h":27.65,"l":27.595,"n":586,"o":27.605,"t":"2026-10-05T16:00:00Z","v":36047,"vw":27.620025},{"c":27.59,"h":27.64,"l":27.56,"n":394,"o":27.605,"t":"2026-10-05T16:15:00Z","v":18273,"vw":27.592757},{"c":27.625,"h":27.625,"l":27.5501,"n":290,"o":27.59,"t":"2026-10-05T16:30:00Z","v":7487,"vw":27.585671},{"c":27.615,"h":27.63,"l":27.6,"n":275,"o":27.61,"t":"2026-10-05T16:45:00Z","v":8888,"vw":27.616526},{"c":27.605,"h":27.625,"l":27.585,"n":327,"o":27.625,"t":"2026-10-05T17:00:00Z","v":13282,"vw":27.604218},{"c":27.56,"h":27.625,"l":27.55,"n":481,"o":27.61,"t":"2026-10-05T17:15:00Z","v":23216,"vw":27.593062},{"c":27.59,"h":27.59,"l":27.55,"n":535,"o":27.555,"t":"2026-10-05T17:30:00Z","v":29697,"vw":27.565964},{"c":27.61,"h":27.64,"l":27.59,"n":557,"o":27.61,"t":"2026-10-05T17:45:00Z","v":19157,"vw":27.620134},{"c":27.565,"h":27.64,"l":27.555,"n":512,"o":27.62,"t":"2026-10-05T18:00:00Z","v":18101,"vw":27.604255},{"c":27.62,"h":27.62,"l":27.555,"n":506,"o":27.56,"t":"2026-10-05T18:15:00Z","v":17716,"vw":27.585128},{"c":27.61,"h":27.6288,"l":27.6,"n":402,"o":27.6101,"t":"2026-10-05T18:30:00Z","v":19872,"vw":27.611519},{"c":27.655,"h":27.655,"l":27.61,"n":546,"o":27.62,"t":"2026-10-05T18:45:00Z","v":18089,"vw":27.631289},{"c":27.64,"h":27.655,"l":27.61,"n":721,"o":27.655,"t":"2026-10-05T19:00:00Z","v":28289,"vw":27.637993},{"c":27.6,"h":27.665,"l":27.575,"n":876,"o":27.6451,"t":"2026-10-05T19:15:00Z","v":53246,"vw":27.616803},{"c":27.52,"h":27.615,"l":27.495,"n":1314,"o":27.605,"t":"2026-10-05T19:30:00Z","v":74715,"vw":27.564484},{"c":27.36,"h":27.52,"l":27.31,"n":4131,"o":27.52,"t":"2026-10-05T19:45:00Z","v":410184,"vw":27.410246},{"c":27.45,"h":27.46,"l":27.33,"n":56,"o":27.33,"t":"2026-10-05T20:00:00Z","v":546718,"vw":27.330755},{"c":27.46,"h":27.46,"l":27.32,"n":23,"o":27.4,"t":"2026-10-06T12:30:00Z","v":2117,"vw":27.385749},{"c":27.36,"h":27.36,"l":27.3,"n":15,"o":27.3,"t":"2026-10-06T13:15:00Z","v":597,"vw":27.317683},{"c":27.65,"h":27.705,"l":27.02,"n":255,"o":27.47,"t":"2026-10-06T13:30:00Z","v":22170,"vw":27.503052},{"c":27.665,"h":27.68,"l":27.59,"n":175,"o":27.63,"t":"2026-10-06T13:45:00Z","v":8138,"vw":27.653367},{"c":27.65,"h":27.72,"l":27.64,"n":433,"o":27.65,"t":"2026-10-06T14:00:00Z","v":23108,"vw":27.692619},{"c":27.53,"h":27.65,"l":27.53,"n":267,"o":27.64,"t":"2026-10-06T14:15:00Z","v":10487,"vw":27.597481},{"c":27.58,"h":27.66,"l":27.57,"n":196,"o":27.57,"t":"2026-10-06T14:30:00Z","v":7534,"vw":27.611883},{"c":27.73,"h":27.75,"l":27.6,"n":228,"o":27.6,"t":"2026-10-06T14:45:00Z","v":9947,"vw":27.700054},{"c":27.74,"h":27.775,"l":27.74,"n":331,"o":27.74,"t":"2026-10-06T15:00:00Z","v":12367,"vw":27.751874},{"c":27.77,"h":27.785,"l":27.68,"n":353,"o":27.74,"t":"2026-10-06T15:15:00Z","v":15590,"vw":27.745446},{"c":27.85,"h":27.86,"l":27.75,"n":340,"o":27.76,"t":"2026-10-06T15:30:00Z","v":12610,"vw":27.796967},{"c":27.785,"h":27.86,"l":27.76,"n":553,"o":27.86,"t":"2026-10-06T15:45:00Z","v":41685,"vw":27.821044},{"c":27.735,"h":27.805,"l":27.72,"n":251,"o":27.78,"t":"2026-10-06T16:00:00Z","v":10970,"vw":27.760127},{"c":27.79,"h":27.79,"l":27.72,"n":281,"o":27.73,"t":"2026-10-06T16:15:00Z","v":12846,"vw":27.766261},{"c":27.775,"h":27.8,"l":27.75,"n":369,"o":27.79,"t":"2026-10-06T16:30:00Z","v":25091,"vw":27.773462},{"c":27.7,"h":27.76,"l":27.7,"n":228,"o":27.76,"t":"2026-10-06T16:45:00Z","v":9336,"vw":27.724954},{"c":27.7,"h":27.73,"l":27.695,"n":362,"o":27.71,"t":"2026-10-06T17:00:00Z","v":19634,"vw":27.715759},{"c":27.7,"h":27.71,"l":27.65,"n":256,"o":27.71,"t":"2026-10-06T17:15:00Z","v":11980,"vw":27.68428},{"c":27.66,"h":27.72,"l":27.66,"n":287,"o":27.69,"t":"2026-10-06T17:30:00Z","v":14608,"vw":27.693488},{"c":27.665,"h":27.685,"l":27.64,"n":349,"o":27.66,"t":"2026-10-06T17:45:00Z","v":11534,"vw":27.666841},{"c":27.615,"h":27.665,"l":27.61,"n":475,"o":27.665,"t":"2026-10-06T18:00:00Z","v":19260,"vw":27.635306},{"c":27.565,"h":27.615,"l":27.56,"n":595,"o":27.615,"t":"2026-10-06T18:15:00Z","v":23688,"vw":27.578752},{"c":27.6,"h":27.615,"l":27.565,"n":582,"o":27.565,"t":"2026-10-06T18:30:00Z","v":28112,"vw":27.59902},{"c":27.67,"h":27.67,"l":27.585,"n":563,"o":27.595,"t":"2026-10-06T18:45:00Z","v":29376,"vw":27.614778},{"c":27.685,"h":27.705,"l":27.675,"n":781,"o":27.68,"t":"2026-10-06T19:00:00Z","v":29971,"vw":27.693712},{"c":27.72,"h":27.74,"l":27.685,"n":1013,"o":27.685,"t":"2026-10-06T19:15:00Z","v":47776,"vw":27.709453},{"c":27.755,"h":27.795,"l":27.695,"n":1219,"o":27.72,"t":"2026-10-06T19:30:00Z","v":56490,"vw":27.75038},{"c":27.67,"h":27.76,"l":27.64,"n":3397,"o":27.76,"t":"2026-10-06T19:45:00Z","v":210810,"vw":27.699219},{"c":27.66,"h":27.66,"l":27.66,"n":30,"o":27.66,"t":"2026-10-06T20:00:00Z","v":275206,"vw":27.66},{"c":27.55,"h":27.55,"l":27.55,"n":3,"o":27.55,"t":"2026-10-07T13:00:00Z","v":1000,"vw":27.55},{"c":27.45,"h":27.61,"l":27.335,"n":305,"o":27.335,"t":"2026-10-07T13:30:00Z","v":21305,"vw":27.531999},{"c":27.27,"h":27.46,"l":27.27,"n":313,"o":27.45,"t":"2026-10-07T13:45:00Z","v":13655,"vw":27.372056},{"c":27.1601,"h":27.3,"l":27.1601,"n":536,"o":27.29,"t":"2026-10-07T14:00:00Z","v":23377,"vw":27.240313},{"c":27.24,"h":27.25,"l":27.125,"n":467,"o":27.17,"t":"2026-10-07T14:15:00Z","v":15887,"vw":27.187354},{"c":27.28,"h":27.34,"l":27.26,"n":390,"o":27.26,"t":"2026-10-07T14:30:00Z","v":12319,"vw":27.28564},{"c":27.36,"h":27.36,"l":27.26,"n":344,"o":27.31,"t":"2026-10-07T14:45:00Z","v":10206,"vw":27.318},{"c":27.37,"h":27.38,"l":27.33,"n":312,"o":27.34,"t":"2026-10-07T15:00:00Z","v":8043,"vw":27.349628},{"c":27.335,"h":27.35,"l":27.31,"n":260,"o":27.35,"t":"2026-10-07T15:15:00Z","v":5822,"vw":27.334746},{"c":27.32,"h":27.37,"l":27.315,"n":387,"o":27.35,"t":"2026-10-07T15:30:00Z","v":10142,"vw":27.347242},{"c":27.34,"h":27.35,"l":27.29,"n":338,"o":27.33,"t":"2026-10-07T15:45:00Z","v":13367,"vw":27.330135},{"c":27.41,"h":27.41,"l":27.34,"n":300,"o":27.35,"t":"2026-10-07T16:00:00Z","v":10003,"vw":27.380504},{"c":27.42,"h":27.47,"l":27.42,"n":438,"o":27.42,"t":"2026-10-07T16:15:00Z","v":15810,"vw":27.436857},{"c":27.48,"h":27.49,"l":27.42,"n":428,"o":27.42,"t":"2026-10-07T16:30:00Z","v":15242,"vw":27.446825},{"c":27.51,"h":27.535,"l":27.48,"n":515,"o":27.48,"t":"2026-10-07T16:45:00Z","v":23224,"vw":27.512925},{"c":27.57,"h":27.58,"l":27.5,"n":514,"o":27.52,"t":"2026-10-07T17:00:00Z","v":22833,"vw":27.531862},{"c":27.52,"h":27.581,"l":27.52,"n":376,"o":27.565,"t":"2026-10-07T17:15:00Z","v":12521,"vw":27.555182},{"c":27.465,"h":27.52,"l":27.46,"n":314,"o":27.52,"t":"2026-10-07T17:30:00Z","v":9119,"vw":27.477339},{"c":27.455,"h":27.49,"l":27.44,"n":367,"o":27.465,"t":"2026-10-07T17:45:00Z","v":17975,"vw":27.461966},{"c":27.48,"h":27.53,"l":27.45,"n":532,"o":27.45,"t":"2026-10-07T18:00:00Z","v":18018,"vw":27.490271},{"c":27.555,"h":27.58,"l":27.47,"n":407,"o":27.47,"t":"2026-10-07T18:15:00Z","v":18441,"vw":27.558094},{"c":27.6,"h":27.6099,"l":27.54,"n":744,"o":27.55,"t":"2026-10-07T18:30:00Z","v":31986,"vw":27.575276},{"c":27.6,"h":27.61,"l":27.58,"n":629,"o":27.6,"t":"2026-10-07T18:45:00Z","v":22737,"vw":27.598984},{"c":27.61,"h":27.63,"l":27.59,"n":534,"o":27.61,"t":"2026-10-07T19:00:00Z","v":23547,"vw":27.616268},{"c":27.635,"h":27.635,"l":27.585,"n":605,"o":27.61,"t":"2026-10-07T19:15:00Z","v":20425,"vw":27.612216},{"c":27.57,"h":27.65,"l":27.545,"n":1228,"o":27.64,"t":"2026-10-07T19:30:00Z","v":56048,"vw":27.589394},{"c":27.53,"h":27.575,"l":27.505,"n":2905,"o":27.56,"t":"2026-10-07T19:45:00Z","v":157867,"vw":27.534762},{"c":27.53,"h":27.53,"l":27.53,"n":32,"o":27.53,"t":"2026-10-07T20:00:00Z","v":432887,"vw":27.53},{"c":27.58,"h":27.615,"l":27.38,"n":179,"o":27.57,"t":"2026-10-08T13:30:00Z","v":14133,"vw":27.565904},{"c":27.48,"h":27.59,"l":27.47,"n":249,"o":27.59,"t":"2026-10-08T13:45:00Z","v":11788,"vw":27.54273},{"c":27.42,"h":27.485,"l":27.41,"n":449,"o":27.48,"t":"2026-10-08T14:00:00Z","v":24986,"vw":27.438891},{"c":27.41,"h":27.44,"l":27.39,"n":327,"o":27.41,"t":"2026-10-08T14:15:00Z","v":15285,"vw":27.412245},{"c":27.365,"h":27.41,"l":27.335,"n":403,"o":27.405,"t":"2026-10-08T14:30:00Z","v":20890,"vw":27.383189},{"c":27.3,"h":27.3644,"l":27.29,"n":282,"o":27.355,"t":"2026-10-08T14:45:00Z","v":13531,"vw":27.332828},{"c":27.32,"h":27.35,"l":27.29,"n":218,"o":27.29,"t":"2026-10-08T15:00:00Z","v":12501,"vw":27.326205},{"c":27.23,"h":27.31,"l":27.205,"n":444,"o":27.29,"t":"2026-10-08T15:15:00Z","v":49037,"vw":27.262326},{"c":27.24,"h":27.26,"l":27.17,"n":608,"o":27.225,"t":"2026-10-08T15:30:00Z","v":44448,"vw":27.224778},{"c":27.22,"h":27.26,"l":27.18,"n":544,"o":27.24,"t":"2026-10-08T15:45:00Z","v":34509,"vw":27.215471},{"c":27.26,"h":27.34,"l":27.22,"n":453,"o":27.23,"t":"2026-10-08T16:00:00Z","v":47758,"vw":27.300531},{"c":27.275,"h":27.45,"l":27.23,"n":1171,"o":27.25,"t":"2026-10-08T16:15:00Z","v":111798,"vw":27.345157},{"c":27.39,"h":27.39,"l":27.29,"n":385,"o":27.29,"t":"2026-10-08T16:30:00Z","v":19343,"vw":27.331389},{"c":27.595,"h":27.63,"l":27.37,"n":610,"o":27.395,"t":"2026-10-08T16:45:00Z","v":29708,"vw":27.483886},{"c":27.57,"h":27.58,"l":27.5,"n":425,"o":27.57,"t":"2026-10-08T17:00:00Z","v":27535,"vw":27.532772},{"c":27.555,"h":27.6,"l":27.52,"n":561,"o":27.555,"t":"2026-10-08T17:15:00Z","v":23340,"vw":27.564511},{"c":27.72,"h":27.72,"l":27.565,"n":400,"o":27.57,"t":"2026-10-08T17:30:00Z","v":20888,"vw":27.622764},{"c":27.72,"h":27.73,"l":27.675,"n":526,"o":27.72,"t":"2026-10-08T17:45:00Z","v":32855,"vw":27.701572},{"c":27.77,"h":27.77,"l":27.705,"n":487,"o":27.72,"t":"2026-10-08T18:00:00Z","v":23586,"vw":27.739689},{"c":27.64,"h":27.77,"l":27.63,"n":534,"o":27.77,"t":"2026-10-08T18:15:00Z","v":34649,"vw":27.722704},{"c":27.615,"h":27.66,"l":27.615,"n":365,"o":27.63,"t":"2026-10-08T18:30:00Z","v":15616,"vw":27.636575},{"c":27.64,"h":27.68,"l":27.59,"n":774,"o":27.615,"t":"2026-10-08T18:45:00Z","v":124116,"vw":27.634268},{"c":27.78,"h":27.81,"l":27.64,"n":697,"o":27.645,"t":"2026-10-08T19:00:00Z","v":45906,"vw":27.71211},{"c":27.735,"h":27.79,"l":27.67,"n":839,"o":27.77,"t":"2026-10-08T19:15:00Z","v":67996,"vw":27.744701},{"c":27.745,"h":27.77,"l":27.72,"n":1050,"o":27.74,"t":"2026-10-08T19:30:00Z","v":59885,"vw":27.748831},{"c":27.735,"h":27.81,"l":27.72,"n":3113,"o":27.745,"t":"2026-10-08T19:45:00Z","v":201850,"vw":27.766036},{"c":27.72,"h":27.74,"l":27.72,"n":28,"o":27.74,"t":"2026-10-08T20:00:00Z","v":680476,"vw":27.720074},{"c":28.005,"h":28.005,"l":27.8,"n":18,"o":27.8,"t":"2026-10-09T10:00:00Z","v":879,"vw":27.864781},{"c":27.6,"h":27.85,"l":27.6,"n":2,"o":27.85,"t":"2026-10-09T10:15:00Z","v":500,"vw":27.8},{"c":27.79,"h":27.85,"l":27.64,"n":228,"o":27.82,"t":"2026-10-09T13:30:00Z","v":18156,"vw":27.792698},{"c":27.7,"h":27.8,"l":27.68,"n":374,"o":27.79,"t":"2026-10-09T13:45:00Z","v":31368,"vw":27.737153},{"c":27.53,"h":27.73,"l":27.53,"n":334,"o":27.73,"t":"2026-10-09T14:00:00Z","v":21177,"vw":27.645531},{"c":27.445,"h":27.59,"l":27.445,"n":212,"o":27.5301,"t":"2026-10-09T14:15:00Z","v":11533,"vw":27.492439},{"c":27.265,"h":27.44,"l":27.26,"n":438,"o":27.44,"t":"2026-10-09T14:30:00Z","v":22676,"vw":27.299354},{"c":27.305,"h":27.395,"l":27.265,"n":351,"o":27.265,"t":"2026-10-09T14:45:00Z","v":16390,"vw":27.338777},{"c":27.41,"h":27.41,"l":27.325,"n":244,"o":27.325,"t":"2026-10-09T15:00:00Z","v":10600,"vw":27.349661},{"c":27.52,"h":27.52,"l":27.36,"n":555,"o":27.42,"t":"2026-10-09T15:15:00Z","v":90298,"vw":27.439968},{"c":27.47,"h":27.51,"l":27.4456,"n":293,"o":27.51,"t":"2026-10-09T15:30:00Z","v":14586,"vw":27.478705},{"c":27.5,"h":27.5,"l":27.44,"n":308,"o":27.5,"t":"2026-10-09T15:45:00Z","v":16980,"vw":27.45665},{"c":27.45,"h":27.53,"l":27.45,"n":401,"o":27.505,"t":"2026-10-09T16:00:00Z","v":23732,"vw":27.510694},{"c":27.5,"h":27.51,"l":27.46,"n":280,"o":27.46,"t":"2026-10-09T16:15:00Z","v":11741,"vw":27.492849},{"c":27.58,"h":27.58,"l":27.51,"n":739,"o":27.51,"t":"2026-10-09T16:30:00Z","v":38045,"vw":27.547276},{"c":27.72,"h":27.73,"l":27.575,"n":384,"o":27.58,"t":"2026-10-09T16:45:00Z","v":21679,"vw":27.633085},{"c":27.68,"h":27.78,"l":27.68,"n":380,"o":27.72,"t":"2026-10-09T17:00:00Z","v":15941,"vw":27.730476},{"c":27.625,"h":27.7,"l":27.59,"n":446,"o":27.675,"t":"2026-10-09T17:15:00Z","v":90933,"vw":27.645251},{"c":27.65,"h":27.67,"l":27.62,"n":631,"o":27.63,"t":"2026-10-09T17:30:00Z","v":31159,"vw":27.650527},{"c":27.63,"h":27.68,"l":27.615,"n":456,"o":27.65,"t":"2026-10-09T17:45:00Z","v":19747,"vw":27.643825},{"c":27.575,"h":27.65,"l":27.561,"n":580,"o":27.63,"t":"2026-10-09T18:00:00Z","v":30090,"vw":27.584148},{"c":27.585,"h":27.6,"l":27.58,"n":413,"o":27.58,"t":"2026-10-09T18:15:00Z","v":16221,"vw":27.58698},{"c":27.66,"h":27.69,"l":27.585,"n":459,"o":27.585,"t":"2026-10-09T18:30:00Z","v":18884,"vw":27.643309},{"c":27.7,"h":27.71,"l":27.66,"n":611,"o":27.67,"t":"2026-10-09T18:45:00Z","v":36638,"vw":27.68391},{"c":27.575,"h":27.715,"l":27.575,"n":526,"o":27.705,"t":"2026-10-09T19:00:00Z","v":27322,"vw":27.661126},{"c":27.595,"h":27.61,"l":27.555,"n":882,"o":27.575,"t":"2026-10-09T19:15:00Z","v":56989,"vw":27.578782},{"c":27.58,"h":27.645,"l":27.58,"n":931,"o":27.6,"t":"2026-10-09T19:30:00Z","v":53867,"vw":27.610476},{"c":27.61,"h":27.62,"l":27.55,"n":2889,"o":27.575,"t":"2026-10-09T19:45:00Z","v":169632,"vw":27.591109},{"c":27.62,"h":27.62,"l":27.6,"n":34,"o":27.6,"t":"2026-10-09T20:00:00Z","v":253027,"vw":27.619923},{"c":27.4,"h":27.7,"l":27.4,"n":31,"o":27.7,"t":"2026-10-12T10:00:00Z","v":1027,"vw":27.630415},{"c":27.7,"h":27.7,"l":27.61,"n":9,"o":27.61,"t":"2026-10-12T10:15:00Z","v":840,"vw":27.673739},{"c":27.52,"h":27.61,"l":27.39,"n":258,"o":27.61,"t":"2026-10-12T13:30:00Z","v":15995,"vw":27.579097},{"c":27.34,"h":27.455,"l":27.3,"n":287,"o":27.405,"t":"2026-10-12T13:45:00Z","v":19652,"vw":27.390595},{"c":27.55,"h":27.58,"l":27.27,"n":459,"o":27.34,"t":"2026-10-12T14:00:00Z","v":18252,"vw":27.378146},{"c":27.56,"h":27.58,"l":27.5,"n":313,"o":27.555,"t":"2026-10-12T14:15:00Z","v":15041,"vw":27.541492},{"c":27.7,"h":27.73,"l":27.56,"n":359,"o":27.56,"t":"2026-10-12T14:30:00Z","v":23279,"vw":27.648363},{"c":27.705,"h":27.77,"l":27.685,"n":322,"o":27.685,"t":"2026-10-12T14:45:00Z","v":11552,"vw":27.734646},{"c":27.64,"h":27.705,"l":27.635,"n":192,"o":27.705,"t":"2026-10-12T15:00:00Z","v":5387,"vw":27.664239},{"c":27.61,"h":27.64,"l":27.59,"n":132,"o":27.64,"t":"2026-10-12T15:15:00Z","v":5434,"vw":27.617726},{"c":27.71,"h":27.72,"l":27.595,"n":198,"o":27.595,"t":"2026-10-12T15:30:00Z","v":6720,"vw":27.685993},{"c":27.71,"h":27.73,"l":27.69,"n":160,"o":27.7,"t":"2026-10-12T15:45:00Z","v":4846,"vw":27.709251},{"c":27.73,"h":27.74,"l":27.67,"n":317,"o":27.7,"t":"2026-10-12T16:00:00Z","v":11665,"vw":27.708209},{"c":27.695,"h":27.76,"l":27.69,"n":226,"o":27.74,"t":"2026-10-12T16:15:00Z","v":8596,"vw":27.724756},{"c":27.69,"h":27.72,"l":27.68,"n":185,"o":27.69,"t":"2026-10-12T16:30:00Z","v":5635,"vw":27.699032},{"c":27.695,"h":27.74,"l":27.685,"n":314,"o":27.7,"t":"2026-10-12T16:45:00Z","v":10144,"vw":27.704361},{"c":27.755,"h":27.755,"l":27.67,"n":290,"o":27.695,"t":"2026-10-12T17:00:00Z","v":8438,"vw":27.705686},{"c":27.79,"h":27.79,"l":27.7311,"n":269,"o":27.75,"t":"2026-10-12T17:15:00Z","v":7483,"vw":27.747651},{"c":27.75,"h":27.79,"l":27.74,"n":247,"o":27.78,"t":"2026-10-12T17:30:00Z","v":11356,"vw":27.758619},{"c":27.745,"h":27.765,"l":27.735,"n":380,"o":27.75,"t":"2026-10-12T17:45:00Z","v":23180,"vw":27.752109},{"c":27.72,"h":27.75,"l":27.71,"n":368,"o":27.745,"t":"2026-10-12T18:00:00Z","v":15352,"vw":27.731014},{"c":27.69,"h":27.725,"l":27.68,"n":327,"o":27.72,"t":"2026-10-12T18:15:00Z","v":12254,"vw":27.704856},{"c":27.735,"h":27.735,"l":27.695,"n":330,"o":27.7,"t":"2026-10-12T18:30:00Z","v":16915,"vw":27.71296},{"c":27.72,"h":27.75,"l":27.715,"n":441,"o":27.73,"t":"2026-10-12T18:45:00Z","v":21767,"vw":27.727338},{"c":27.74,"h":27.77,"l":27.72,"n":441,"o":27.725,"t":"2026-10-12T19:00:00Z","v":27385,"vw":27.752875},{"c":27.655,"h":27.745,"l":27.655,"n":642,"o":27.745,"t":"2026-10-12T19:15:00Z","v":37975,"vw":27.697107},{"c":27.63,"h":27.655,"l":27.595,"n":905,"o":27.655,"t":"2026-10-12T19:30:00Z","v":53746,"vw":27.617292},{"c":27.71,"h":27.74,"l":27.615,"n":2894,"o":27.625,"t":"2026-10-12T19:45:00Z","v":213735,"vw":27.689},{"c":27.71,"h":27.71,"l":27.71,"n":27,"o":27.71,"t":"2026-10-12T20:00:00Z","v":193794,"vw":27.71},{"c":27.87,"h":28.1,"l":27.635,"n":382,"o":27.99,"t":"2026-10-13T13:30:00Z","v":27122,"vw":27.937679},{"c":27.67,"h":27.9,"l":27.655,"n":475,"o":27.9,"t":"2026-10-13T13:45:00Z","v":31457,"vw":27.762992},{"c":27.68,"h":27.72,"l":27.565,"n":349,"o":27.64,"t":"2026-10-13T14:00:00Z","v":24253,"vw":27.647225},{"c":27.68,"h":27.73,"l":27.65,"n":300,"o":27.695,"t":"2026-10-13T14:15:00Z","v":18009,"vw":27.688217},{"c":27.705,"h":27.72,"l":27.67,"n":150,"o":27.69,"t":"2026-10-13T14:30:00Z","v":6055,"vw":27.705},{"c":27.69,"h":27.73,"l":27.68,"n":241,"o":27.72,"t":"2026-10-13T14:45:00Z","v":12616,"vw":27.697403},{"c":27.79,"h":27.79,"l":27.685,"n":343,"o":27.71,"t":"2026-10-13T15:00:00Z","v":19279,"vw":27.740017},{"c":27.795,"h":27.85,"l":27.76,"n":993,"o":27.79,"t":"2026-10-13T15:15:00Z","v":75523,"vw":27.797746},{"c":27.89,"h":27.8999,"l":27.775,"n":379,"o":27.78,"t":"2026-10-13T15:30:00Z","v":122801,"vw":27.803591},{"c":27.75,"h":27.905,"l":27.73,"n":727,"o":27.88,"t":"2026-10-13T15:45:00Z","v":108632,"vw":27.824284},{"c":27.75,"h":27.75,"l":27.68,"n":485,"o":27.73,"t":"2026-10-13T16:00:00Z","v":29463,"vw":27.725318},{"c":27.75,"h":27.76,"l":27.72,"n":248,"o":27.74,"t":"2026-10-13T16:15:00Z","v":21131,"vw":27.73988},{"c":27.815,"h":27.815,"l":27.73,"n":352,"o":27.74,"t":"2026-10-13T16:30:00Z","v":23096,"vw":27.759924},{"c":27.82,"h":27.83,"l":27.79,"n":212,"o":27.815,"t":"2026-10-13T16:45:00Z","v":7878,"vw":27.813715},{"c":27.875,"h":27.93,"l":27.795,"n":868,"o":27.82,"t":"2026-10-13T17:00:00Z","v":54826,"vw":27.828995},{"c":27.84,"h":27.92,"l":27.83,"n":222,"o":27.875,"t":"2026-10-13T17:15:00Z","v":20116,"vw":27.863122},{"c":27.78,"h":27.84,"l":27.75,"n":767,"o":27.83,"t":"2026-10-13T17:30:00Z","v":51332,"vw":27.776766},{"c":27.67,"h":27.77,"l":27.67,"n":380,"o":27.77,"t":"2026-10-13T17:45:00Z","v":12686,"vw":27.714941},{"c":27.685,"h":27.775,"l":27.65,"n":555,"o":27.65,"t":"2026-10-13T18:00:00Z","v":34183,"vw":27.712382},{"c":27.71,"h":27.73,"l":27.665,"n":492,"o":27.685,"t":"2026-10-13T18:15:00Z","v":27670,"vw":27.708525},{"c":27.73,"h":27.74,"l":27.67,"n":412,"o":27.73,"t":"2026-10-13T18:30:00Z","v":18098,"vw":27.712701},{"c":27.795,"h":27.82,"l":27.72,"n":805,"o":27.73,"t":"2026-10-13T18:45:00Z","v":65479,"vw":27.765223},{"c":27.84,"h":27.85,"l":27.775,"n":549,"o":27.8,"t":"2026-10-13T19:00:00Z","v":59733,"vw":27.810713},{"c":27.88,"h":27.89,"l":27.82,"n":574,"o":27.84,"t":"2026-10-13T19:15:00Z","v":32193,"vw":27.839702},{"c":27.82,"h":27.9,"l":27.78,"n":794,"o":27.88,"t":"2026-10-13T19:30:00Z","v":40420,"vw":27.823031},{"c":27.83,"h":27.88,"l":27.78,"n":2668,"o":27.8,"t":"2026-10-13T19:45:00Z","v":174864,"vw":27.841062},{"c":27.82,"h":27.82,"l":27.82,"n":27,"o":27.82,"t":"2026-10-13T20:00:00Z","v":419018,"vw":27.82},{"c":27.82,"h":27.82,"l":27.82,"n":1,"o":27.82,"t":"2026-10-13T20:30:00Z","v":490,"vw":27.82},{"c":27.02,"h":27.02,"l":27.02,"n":2,"o":27.02,"t":"2026-10-14T13:15:00Z","v":101,"vw":27.02},{"c":27.72,"h":27.81,"l":27.25,"n":200,"o":27.53,"t":"2026-10-14T13:30:00Z","v":23448,"vw":27.605733},{"c":27.67,"h":27.73,"l":27.6,"n":836,"o":27.73,"t":"2026-10-14T13:45:00Z","v":239086,"vw":27.663587},{"c":27.5,"h":27.7,"l":27.5,"n":740,"o":27.655,"t":"2026-10-14T14:00:00Z","v":56697,"vw":27.655754},{"c":27.45,"h":27.5,"l":27.43,"n":295,"o":27.5,"t":"2026-10-14T14:15:00Z","v":11750,"vw":27.457053},{"c":27.32,"h":27.46,"l":27.285,"n":620,"o":27.44,"t":"2026-10-14T14:30:00Z","v":39366,"vw":27.419481},{"c":27.245,"h":27.295,"l":27.24,"n":358,"o":27.295,"t":"2026-10-14T14:45:00Z","v":12934,"vw":27.258904},{"c":27.195,"h":27.24,"l":27.12,"n":526,"o":27.24,"t":"2026-10-14T15:00:00Z","v":22289,"vw":27.164225},{"c":27.09,"h":27.225,"l":27.08,"n":486,"o":27.18,"t":"2026-10-14T15:15:00Z","v":18977,"vw":27.168541},{"c":27.085,"h":27.11,"l":27.06,"n":520,"o":27.0899,"t":"2026-10-14T15:30:00Z","v":24512,"vw":27.084585},{"c":27.02,"h":27.1,"l":27.02,"n":304,"o":27.085,"t":"2026-10-14T15:45:00Z","v":9133,"vw":27.062286},{"c":27.045,"h":27.045,"l":26.97,"n":489,"o":27.03,"t":"2026-10-14T16:00:00Z","v":16787,"vw":27.008065},{"c":27,"h":27.05,"l":26.945,"n":359,"o":27.04,"t":"2026-10-14T16:15:00Z","v":14272,"vw":27.005368},{"c":27.04,"h":27.05,"l":26.99,"n":320,"o":27,"t":"2026-10-14T16:30:00Z","v":13949,"vw":27.031153},{"c":26.935,"h":27.03,"l":26.92,"n":275,"o":27.02,"t":"2026-10-14T16:45:00Z","v":9338,"vw":26.960169},{"c":26.935,"h":26.95,"l":26.895,"n":370,"o":26.94,"t":"2026-10-14T17:00:00Z","v":12832,"vw":26.925783},{"c":27.05,"h":27.095,"l":26.94,"n":682,"o":26.94,"t":"2026-10-14T17:15:00Z","v":34553,"vw":27.029289},{"c":27,"h":27.03,"l":26.975,"n":409,"o":27.025,"t":"2026-10-14T17:30:00Z","v":18342,"vw":27.001339},{"c":27.04,"h":27.04,"l":26.97,"n":473,"o":27,"t":"2026-10-14T17:45:00Z","v":19668,"vw":26.999107},{"c":27.095,"h":27.11,"l":27.01,"n":479,"o":27.02,"t":"2026-10-14T18:00:00Z","v":20387,"vw":27.051221},{"c":27.06,"h":27.11,"l":27.01,"n":402,"o":27.095,"t":"2026-10-14T18:15:00Z","v":17047,"vw":27.058979},{"c":26.92,"h":27.065,"l":26.92,"n":762,"o":27.065,"t":"2026-10-14T18:30:00Z","v":53127,"vw":26.972666},{"c":26.94,"h":26.97,"l":26.925,"n":533,"o":26.925,"t":"2026-10-14T18:45:00Z","v":32331,"vw":26.945125},{"c":26.9699,"h":27,"l":26.91,"n":749,"o":26.94,"t":"2026-10-14T19:00:00Z","v":35946,"vw":26.962677},{"c":26.985,"h":27.02,"l":26.9329,"n":877,"o":26.96,"t":"2026-10-14T19:15:00Z","v":62115,"vw":26.966014},{"c":26.79,"h":27.005,"l":26.75,"n":1460,"o":26.99,"t":"2026-10-14T19:30:00Z","v":92911,"vw":26.837827},{"c":26.85,"h":26.86,"l":26.665,"n":5256,"o":26.785,"t":"2026-10-14T19:45:00Z","v":491256,"vw":26.788739},{"c":26.86,"h":26.86,"l":26.86,"n":32,"o":26.86,"t":"2026-10-14T20:00:00Z","v":387574,"vw":26.86},{"c":26.86,"h":26.86,"l":26.86,"n":1,"o":26.86,"t":"2026-10-15T08:00:00Z","v":187,"vw":26.86},{"c":26.9,"h":26.9,"l":26.9,"n":7,"o":26.9,"t":"2026-10-15T10:30:00Z","v":1005,"vw":26.9},{"c":27.26,"h":27.26,"l":27.1,"n":9,"o":27.1,"t":"2026-10-15T13:15:00Z","v":6072,"vw":27.105293},{"c":27.2,"h":27.44,"l":27.1854,"n":195,"o":27.26,"t":"2026-10-15T13:30:00Z","v":22068,"vw":27.278382},{"c":27.24,"h":27.3,"l":27.19,"n":492,"o":27.1921,"t":"2026-10-15T13:45:00Z","v":30318,"vw":27.223152},{"c":27.285,"h":27.29,"l":27.18,"n":447,"o":27.23,"t":"2026-10-15T14:00:00Z","v":18555,"vw":27.238815},{"c":27.23,"h":27.3,"l":27.165,"n":624,"o":27.275,"t":"2026-10-15T14:15:00Z","v":29266,"vw":27.22425},{"c":27.36,"h":27.405,"l":27.22,"n":608,"o":27.24,"t":"2026-10-15T14:30:00Z","v":30395,"vw":27.291105},{"c":27.295,"h":27.37,"l":27.25,"n":735,"o":27.37,"t":"2026-10-15T14:45:00Z","v":34259,"vw":27.320726},{"c":27.27,"h":27.33,"l":27.26,"n":587,"o":27.3,"t":"2026-10-15T15:00:00Z","v":22737,"vw":27.292769},{"c":27.235,"h":27.29,"l":27.205,"n":669,"o":27.27,"t":"2026-10-15T15:15:00Z","v":33670,"vw":27.241701},{"c":27.275,"h":27.28,"l":27.22,"n":531,"o":27.24,"t":"2026-10-15T15:30:00Z","v":22589,"vw":27.254417},{"c":27.34,"h":27.37,"l":27.29,"n":549,"o":27.29,"t":"2026-10-15T15:45:00Z","v":20077,"vw":27.323491},{"c":27.35,"h":27.36,"l":27.31,"n":518,"o":27.34,"t":"2026-10-15T16:00:00Z","v":23121,"vw":27.33503},{"c":27.32,"h":27.36,"l":27.31,"n":402,"o":27.35,"t":"2026-10-15T16:15:00Z","v":14592,"vw":27.329032},{"c":27.535,"h":27.54,"l":27.33,"n":844,"o":27.33,"t":"2026-10-15T16:30:00Z","v":97258,"vw":27.427186},{"c":27.56,"h":27.6,"l":27.53,"n":471,"o":27.56,"t":"2026-10-15T16:45:00Z","v":19781,"vw":27.563925},{"c":27.58,"h":27.6,"l":27.57,"n":527,"o":27.57,"t":"2026-10-15T17:00:00Z","v":38848,"vw":27.576443},{"c":27.61,"h":27.61,"l":27.56,"n":367,"o":27.575,"t":"2026-10-15T17:15:00Z","v":18051,"vw":27.574753},{"c":27.58,"h":27.62,"l":27.57,"n":506,"o":27.61,"t":"2026-10-15T17:30:00Z","v":24925,"vw":27.591268},{"c":27.53,"h":27.6,"l":27.5,"n":462,"o":27.58,"t":"2026-10-15T17:45:00Z","v":24434,"vw":27.561768},{"c":27.55,"h":27.62,"l":27.53,"n":588,"o":27.55,"t":"2026-10-15T18:00:00Z","v":24652,"vw":27.575442},{"c":27.615,"h":27.615,"l":27.55,"n":442,"o":27.55,"t":"2026-10-15T18:15:00Z","v":19336,"vw":27.585462},{"c":27.57,"h":27.63,"l":27.55,"n":657,"o":27.62,"t":"2026-10-15T18:30:00Z","v":44077,"vw":27.583683},{"c":27.475,"h":27.575,"l":27.47,"n":630,"o":27.57,"t":"2026-10-15T18:45:00Z","v":28781,"vw":27.515512},{"c":27.545,"h":27.545,"l":27.48,"n":674,"o":27.48,"t":"2026-10-15T19:00:00Z","v":30862,"vw":27.508214},{"c":27.48,"h":27.555,"l":27.47,"n":747,"o":27.55,"t":"2026-10-15T19:15:00Z","v":29455,"vw":27.508724},{"c":27.605,"h":27.605,"l":27.48,"n":1052,"o":27.48,"t":"2026-10-15T19:30:00Z","v":55682,"vw":27.565809},{"c":27.605,"h":27.68,"l":27.595,"n":2993,"o":27.605,"t":"2026-10-15T19:45:00Z","v":177832,"vw":27.631971},{"c":27.61,"h":27.61,"l":27.61,"n":31,"o":27.61,"t":"2026-10-15T20:00:00Z","v":330546,"vw":27.61},{"c":27.61,"h":27.61,"l":27.61,"n":1,"o":27.61,"t":"2026-10-15T20:30:00Z","v":674,"vw":27.61},{"c":27.82,"h":27.87,"l":27.58,"n":294,"o":27.78,"t":"2026-10-16T13:30:00Z","v":22194,"vw":27.7699},{"c":27.88,"h":27.9,"l":27.82,"n":164,"o":27.82,"t":"2026-10-16T13:45:00Z","v":5085,"vw":27.862973},{"c":27.72,"h":27.86,"l":27.7,"n":305,"o":27.85,"t":"2026-10-16T14:00:00Z","v":12394,"vw":27.775618},{"c":27.76,"h":27.79,"l":27.6899,"n":453,"o":27.72,"t":"2026-10-16T14:15:00Z","v":19404,"vw":27.739998},{"c":27.59,"h":27.76,"l":27.59,"n":422,"o":27.76,"t":"2026-10-16T14:30:00Z","v":13080,"vw":27.70549},{"c":27.615,"h":27.625,"l":27.55,"n":506,"o":27.62,"t":"2026-10-16T14:45:00Z","v":20858,"vw":27.593362},{"c":27.93,"h":27.96,"l":27.64,"n":771,"o":27.64,"t":"2026-10-16T15:00:00Z","v":35262,"vw":27.801564},{"c":27.86,"h":27.94,"l":27.855,"n":818,"o":27.9,"t":"2026-10-16T15:15:00Z","v":38739,"vw":27.890572},{"c":27.74,"h":27.89,"l":27.74,"n":722,"o":27.85,"t":"2026-10-16T15:30:00Z","v":55925,"vw":27.819581},{"c":27.615,"h":27.75,"l":27.615,"n":450,"o":27.74,"t":"2026-10-16T15:45:00Z","v":18572,"vw":27.704269},{"c":27.58,"h":27.64,"l":27.58,"n":312,"o":27.615,"t":"2026-10-16T16:00:00Z","v":11565,"vw":27.607298},{"c":27.555,"h":27.6,"l":27.53,"n":437,"o":27.59,"t":"2026-10-16T16:15:00Z","v":20836,"vw":27.558199},{"c":27.47,"h":27.54,"l":27.43,"n":315,"o":27.54,"t":"2026-10-16T16:30:00Z","v":10212,"vw":27.487262},{"c":27.455,"h":27.47,"l":27.41,"n":376,"o":27.46,"t":"2026-10-16T16:45:00Z","v":16341,"vw":27.445764},{"c":27.42,"h":27.47,"l":27.405,"n":361,"o":27.47,"t":"2026-10-16T17:00:00Z","v":11979,"vw":27.426368},{"c":27.38,"h":27.42,"l":27.3701,"n":572,"o":27.41,"t":"2026-10-16T17:15:00Z","v":24988,"vw":27.403335},{"c":27.45,"h":27.465,"l":27.38,"n":582,"o":27.38,"t":"2026-10-16T17:30:00Z","v":31418,"vw":27.407099},{"c":27.33,"h":27.45,"l":27.33,"n":432,"o":27.44,"t":"2026-10-16T17:45:00Z","v":13384,"vw":27.383105},{"c":27.53,"h":27.535,"l":27.335,"n":710,"o":27.335,"t":"2026-10-16T18:00:00Z","v":56538,"vw":27.462287},{"c":27.495,"h":27.53,"l":27.46,"n":624,"o":27.52,"t":"2026-10-16T18:15:00Z","v":36998,"vw":27.488308},{"c":27.495,"h":27.51,"l":27.475,"n":548,"o":27.495,"t":"2026-10-16T18:30:00Z","v":32237,"vw":27.49193},{"c":27.56,"h":27.56,"l":27.475,"n":1035,"o":27.495,"t":"2026-10-16T18:45:00Z","v":79726,"vw":27.519486},{"c":27.635,"h":27.635,"l":27.54,"n":791,"o":27.57,"t":"2026-10-16T19:00:00Z","v":67044,"vw":27.5816},{"c":27.68,"h":27.68,"l":27.6,"n":765,"o":27.64,"t":"2026-10-16T19:15:00Z","v":35097,"vw":27.646574},{"c":27.74,"h":27.74,"l":27.65,"n":1886,"o":27.69,"t":"2026-10-16T19:30:00Z","v":168567,"vw":27.697123},{"c":27.64,"h":27.74,"l":27.64,"n":3662,"o":27.735,"t":"2026-10-16T19:45:00Z","v":239870,"vw":27.69083},{"c":27.64,"h":27.64,"l":27.64,"n":27,"o":27.64,"t":"2026-10-16T20:00:00Z","v":427673,"vw":27.64},{"c":27.64,"h":27.64,"l":27.64,"n":1,"o":27.64,"t":"2026-10-16T20:30:00Z","v":300,"vw":27.64},{"c":27.7,"h":27.7,"l":27.7,"n":5,"o":27.7,"t":"2026-10-19T10:45:00Z","v":504,"vw":27.7},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-10-19T11:00:00Z","v":500,"vw":27.7},{"c":27.31,"h":27.57,"l":27.31,"n":78,"o":27.57,"t":"2026-10-19T13:30:00Z","v":7127,"vw":27.550884},{"c":27.26,"h":27.3354,"l":27.17,"n":163,"o":27.31,"t":"2026-10-19T13:45:00Z","v":5656,"vw":27.235724},{"c":27.34,"h":27.34,"l":27.26,"n":248,"o":27.265,"t":"2026-10-19T14:00:00Z","v":17469,"vw":27.299621},{"c":27.195,"h":27.36,"l":27.16,"n":352,"o":27.35,"t":"2026-10-19T14:15:00Z","v":12018,"vw":27.252758},{"c":27.15,"h":27.18,"l":27.135,"n":224,"o":27.17,"t":"2026-10-19T14:30:00Z","v":10037,"vw":27.154382},{"c":27.225,"h":27.225,"l":27.11,"n":546,"o":27.145,"t":"2026-10-19T14:45:00Z","v":21290,"vw":27.164725},{"c":27.39,"h":27.3999,"l":27.22,"n":644,"o":27.225,"t":"2026-10-19T15:00:00Z","v":39827,"vw":27.29091},{"c":27.2699,"h":27.39,"l":27.24,"n":551,"o":27.39,"t":"2026-10-19T15:15:00Z","v":32494,"vw":27.305479},{"c":27.29,"h":27.33,"l":27.25,"n":407,"o":27.27,"t":"2026-10-19T15:30:00Z","v":22810,"vw":27.29911},{"c":27.328,"h":27.36,"l":27.24,"n":619,"o":27.295,"t":"2026-10-19T15:45:00Z","v":39679,"vw":27.29884},{"c":27.28,"h":27.335,"l":27.245,"n":447,"o":27.335,"t":"2026-10-19T16:00:00Z","v":35849,"vw":27.279744},{"c":27.33,"h":27.33,"l":27.2749,"n":435,"o":27.28,"t":"2026-10-19T16:15:00Z","v":29222,"vw":27.303044},{"c":27.245,"h":27.335,"l":27.245,"n":502,"o":27.33,"t":"2026-10-19T16:30:00Z","v":28931,"vw":27.31165},{"c":27.28,"h":27.295,"l":27.24,"n":437,"o":27.25,"t":"2026-10-19T16:45:00Z","v":17565,"vw":27.267735},{"c":27.24,"h":27.29,"l":27.23,"n":327,"o":27.29,"t":"2026-10-19T17:00:00Z","v":13477,"vw":27.253339},{"c":27.24,"h":27.26,"l":27.21,"n":449,"o":27.235,"t":"2026-10-19T17:15:00Z","v":17727,"vw":27.241704},{"c":27.215,"h":27.24,"l":27.18,"n":449,"o":27.24,"t":"2026-10-19T17:30:00Z","v":20651,"vw":27.216727},{"c":27.22,"h":27.24,"l":27.21,"n":341,"o":27.215,"t":"2026-10-19T17:45:00Z","v":13963,"vw":27.229729},{"c":27.1901,"h":27.24,"l":27.18,"n":302,"o":27.22,"t":"2026-10-19T18:00:00Z","v":16016,"vw":27.209939},{"c":27.24,"h":27.25,"l":27.2,"n":408,"o":27.2,"t":"2026-10-19T18:15:00Z","v":22209,"vw":27.223294},{"c":27.22,"h":27.27,"l":27.21,"n":420,"o":27.25,"t":"2026-10-19T18:30:00Z","v":20659,"vw":27.24316},{"c":27.22,"h":27.24,"l":27.2,"n":501,"o":27.215,"t":"2026-10-19T18:45:00Z","v":30182,"vw":27.217843},{"c":27.19,"h":27.22,"l":27.185,"n":590,"o":27.22,"t":"2026-10-19T19:00:00Z","v":35797,"vw":27.203609},{"c":27.21,"h":27.23,"l":27.17,"n":849,"o":27.195,"t":"2026-10-19T19:15:00Z","v":47460,"vw":27.200736},{"c":27.22,"h":27.24,"l":27.18,"n":1177,"o":27.215,"t":"2026-10-19T19:30:00Z","v":76319,"vw":27.209382},{"c":27.19,"h":27.26,"l":27.15,"n":3111,"o":27.22,"t":"2026-10-19T19:45:00Z","v":189835,"vw":27.192091},{"c":27.19,"h":27.19,"l":27.19,"n":49,"o":27.19,"t":"2026-10-19T20:00:00Z","v":510217,"vw":27.19},{"c":27.61,"h":27.61,"l":27.14,"n":162,"o":27.21,"t":"2026-10-20T13:30:00Z","v":18609,"vw":27.349931},{"c":27.64,"h":27.76,"l":27.63,"n":251,"o":27.7,"t":"2026-10-20T13:45:00Z","v":7203,"vw":27.70247},{"c":27.5,"h":27.61,"l":27.41,"n":269,"o":27.61,"t":"2026-10-20T14:00:00Z","v":14288,"vw":27.47487},{"c":27.625,"h":27.67,"l":27.47,"n":354,"o":27.5,"t":"2026-10-20T14:15:00Z","v":13662,"vw":27.566358},{"c":27.705,"h":27.705,"l":27.61,"n":237,"o":27.63,"t":"2026-10-20T14:30:00Z","v":11415,"vw":27.644558},{"c":27.72,"h":27.72,"l":27.64,"n":476,"o":27.7,"t":"2026-10-20T14:45:00Z","v":19495,"vw":27.693832},{"c":27.72,"h":27.75,"l":27.66,"n":309,"o":27.71,"t":"2026-10-20T15:00:00Z","v":13243,"vw":27.715643},{"c":27.73,"h":27.78,"l":27.72,"n":189,"o":27.735,"t":"2026-10-20T15:15:00Z","v":5465,"vw":27.74601},{"c":27.77,"h":27.8026,"l":27.7191,"n":254,"o":27.74,"t":"2026-10-20T15:30:00Z","v":8123,"vw":27.754608},{"c":27.65,"h":27.76,"l":27.65,"n":243,"o":27.76,"t":"2026-10-20T15:45:00Z","v":10419,"vw":27.70582},{"c":27.64,"h":27.655,"l":27.6,"n":268,"o":27.65,"t":"2026-10-20T16:00:00Z","v":10650,"vw":27.621778},{"c":27.65,"h":27.66,"l":27.63,"n":277,"o":27.66,"t":"2026-10-20T16:15:00Z","v":8486,"vw":27.642001},{"c":27.64,"h":27.66,"l":27.63,"n":118,"o":27.63,"t":"2026-10-20T16:30:00Z","v":3397,"vw":27.646155},{"c":27.69,"h":27.7,"l":27.6,"n":382,"o":27.635,"t":"2026-10-20T16:45:00Z","v":19700,"vw":27.641824},{"c":27.73,"h":27.79,"l":27.67,"n":701,"o":27.7,"t":"2026-10-20T17:00:00Z","v":53213,"vw":27.761836},{"c":27.74,"h":27.74,"l":27.695,"n":325,"o":27.73,"t":"2026-10-20T17:15:00Z","v":14064,"vw":27.71931},{"c":27.7,"h":27.74,"l":27.68,"n":185,"o":27.7212,"t":"2026-10-20T17:30:00Z","v":7280,"vw":27.719586},{"c":27.71,"h":27.72,"l":27.69,"n":282,"o":27.69,"t":"2026-10-20T17:45:00Z","v":8576,"vw":27.702862},{"c":27.71,"h":27.73,"l":27.7,"n":325,"o":27.72,"t":"2026-10-20T18:00:00Z","v":13240,"vw":27.71073},{"c":27.75,"h":27.75,"l":27.71,"n":350,"o":27.72,"t":"2026-10-20T18:15:00Z","v":11339,"vw":27.730296},{"c":27.7399,"h":27.75,"l":27.725,"n":292,"o":27.745,"t":"2026-10-20T18:30:00Z","v":10415,"vw":27.737298},{"c":27.76,"h":27.76,"l":27.72,"n":268,"o":27.74,"t":"2026-10-20T18:45:00Z","v":8979,"vw":27.740884},{"c":27.755,"h":27.78,"l":27.73,"n":433,"o":27.755,"t":"2026-10-20T19:00:00Z","v":24845,"vw":27.753036},{"c":27.75,"h":27.765,"l":27.73,"n":577,"o":27.76,"t":"2026-10-20T19:15:00Z","v":20586,"vw":27.750906},{"c":27.82,"h":27.82,"l":27.74,"n":720,"o":27.74,"t":"2026-10-20T19:30:00Z","v":31076,"vw":27.786532},{"c":27.8,"h":27.835,"l":27.75,"n":2159,"o":27.815,"t":"2026-10-20T19:45:00Z","v":127772,"vw":27.790694},{"c":27.79,"h":27.79,"l":27.79,"n":32,"o":27.79,"t":"2026-10-20T20:00:00Z","v":368030,"vw":27.79},{"c":27.82,"h":27.94,"l":27.78,"n":182,"o":27.94,"t":"2026-10-21T13:30:00Z","v":11059,"vw":27.887205},{"c":27.68,"h":27.83,"l":27.68,"n":208,"o":27.83,"t":"2026-10-21T13:45:00Z","v":6952,"vw":27.781525},{"c":27.65,"h":27.682,"l":27.585,"n":215,"o":27.67,"t":"2026-10-21T14:00:00Z","v":7163,"vw":27.636855},{"c":27.61,"h":27.68,"l":27.59,"n":313,"o":27.68,"t":"2026-10-21T14:15:00Z","v":12275,"vw":27.62055},{"c":27.71,"h":27.76,"l":27.61,"n":279,"o":27.61,"t":"2026-10-21T14:30:00Z","v":15091,"vw":27.69135},{"c":27.69,"h":27.77,"l":27.675,"n":224,"o":27.72,"t":"2026-10-21T14:45:00Z","v":6900,"vw":27.722586},{"c":27.63,"h":27.67,"l":27.595,"n":403,"o":27.67,"t":"2026-10-21T15:00:00Z","v":15679,"vw":27.615127},{"c":27.59,"h":27.63,"l":27.55,"n":432,"o":27.63,"t":"2026-10-21T15:15:00Z","v":21811,"vw":27.584731},{"c":27.505,"h":27.575,"l":27.5,"n":724,"o":27.57,"t":"2026-10-21T15:30:00Z","v":45774,"vw":27.533806},{"c":27.56,"h":27.57,"l":27.5,"n":356,"o":27.51,"t":"2026-10-21T15:45:00Z","v":24774,"vw":27.527343},{"c":27.595,"h":27.595,"l":27.55,"n":205,"o":27.55,"t":"2026-10-21T16:00:00Z","v":7982,"vw":27.567528},{"c":27.68,"h":27.695,"l":27.6,"n":383,"o":27.6,"t":"2026-10-21T16:15:00Z","v":32709,"vw":27.632671},{"c":27.72,"h":27.735,"l":27.66,"n":387,"o":27.67,"t":"2026-10-21T16:30:00Z","v":23637,"vw":27.687113},{"c":27.75,"h":27.76,"l":27.72,"n":274,"o":27.73,"t":"2026-10-21T16:45:00Z","v":10543,"vw":27.736554},{"c":27.65,"h":27.74,"l":27.65,"n":395,"o":27.73,"t":"2026-10-21T17:00:00Z","v":15681,"vw":27.715973},{"c":27.7,"h":27.71,"l":27.645,"n":347,"o":27.66,"t":"2026-10-21T17:15:00Z","v":13540,"vw":27.675509},{"c":27.74,"h":27.74,"l":27.67,"n":315,"o":27.71,"t":"2026-10-21T17:30:00Z","v":13028,"vw":27.691763},{"c":27.725,"h":27.77,"l":27.725,"n":350,"o":27.745,"t":"2026-10-21T17:45:00Z","v":27886,"vw":27.754914},{"c":27.75,"h":27.75,"l":27.69,"n":341,"o":27.725,"t":"2026-10-21T18:00:00Z","v":15896,"vw":27.726917},{"c":27.8,"h":27.82,"l":27.75,"n":401,"o":27.76,"t":"2026-10-21T18:15:00Z","v":16746,"vw":27.777074},{"c":27.8,"h":27.81,"l":27.78,"n":402,"o":27.79,"t":"2026-10-21T18:30:00Z","v":17878,"vw":27.7927},{"c":27.67,"h":27.795,"l":27.67,"n":457,"o":27.795,"t":"2026-10-21T18:45:00Z","v":23231,"vw":27.750166},{"c":27.61,"h":27.67,"l":27.605,"n":664,"o":27.665,"t":"2026-10-21T19:00:00Z","v":36472,"vw":27.631063},{"c":27.745,"h":27.76,"l":27.62,"n":583,"o":27.62,"t":"2026-10-21T19:15:00Z","v":27291,"vw":27.707113},{"c":27.715,"h":27.755,"l":27.67,"n":885,"o":27.755,"t":"2026-10-21T19:30:00Z","v":41528,"vw":27.708531},{"c":27.74,"h":27.75,"l":27.675,"n":2262,"o":27.715,"t":"2026-10-21T19:45:00Z","v":144087,"vw":27.720663},{"c":27.73,"h":27.73,"l":27.73,"n":36,"o":27.73,"t":"2026-10-21T20:00:00Z","v":251342,"vw":27.73},{"c":27.6,"h":27.61,"l":27.6,"n":25,"o":27.6,"t":"2026-10-22T10:15:00Z","v":2006,"vw":27.603202},{"c":26,"h":27.73,"l":26,"n":15,"o":27.73,"t":"2026-10-22T10:30:00Z","v":643,"vw":26.277689},{"c":27.2,"h":27.2,"l":27.2,"n":7,"o":27.2,"t":"2026-10-22T13:15:00Z","v":106,"vw":27.2},{"c":27.84,"h":27.84,"l":27.52,"n":73,"o":27.65,"t":"2026-10-22T13:30:00Z","v":13434,"vw":27.666845},{"c":28.055,"h":28.055,"l":27.86,"n":301,"o":27.89,"t":"2026-10-22T13:45:00Z","v":15427,"vw":27.978642},{"c":28.13,"h":28.15,"l":27.98,"n":523,"o":28.06,"t":"2026-10-22T14:00:00Z","v":32954,"vw":28.026188},{"c":28.25,"h":28.26,"l":28.155,"n":322,"o":28.18,"t":"2026-10-22T14:15:00Z","v":10211,"vw":28.235719},{"c":28.3,"h":28.3,"l":28.17,"n":494,"o":28.25,"t":"2026-10-22T14:30:00Z","v":15509,"vw":28.233736},{"c":28.26,"h":28.31,"l":28.205,"n":318,"o":28.31,"t":"2026-10-22T14:45:00Z","v":15961,"vw":28.248381},{"c":28.34,"h":28.35,"l":28.24,"n":284,"o":28.24,"t":"2026-10-22T15:00:00Z","v":10722,"vw":28.315292},{"c":28.2,"h":28.37,"l":28.18,"n":410,"o":28.37,"t":"2026-10-22T15:15:00Z","v":15167,"vw":28.272166},{"c":28.335,"h":28.34,"l":28.2,"n":458,"o":28.2,"t":"2026-10-22T15:30:00Z","v":16889,"vw":28.276151},{"c":28.31,"h":28.345,"l":28.27,"n":359,"o":28.33,"t":"2026-10-22T15:45:00Z","v":8481,"vw":28.308444},{"c":28.195,"h":28.31,"l":28.195,"n":348,"o":28.295,"t":"2026-10-22T16:00:00Z","v":8499,"vw":28.274275},{"c":28.315,"h":28.34,"l":28.205,"n":334,"o":28.205,"t":"2026-10-22T16:15:00Z","v":13965,"vw":28.286085},{"c":28.265,"h":28.34,"l":28.24,"n":427,"o":28.315,"t":"2026-10-22T16:30:00Z","v":11637,"vw":28.286942},{"c":28.37,"h":28.37,"l":28.28,"n":451,"o":28.28,"t":"2026-10-22T16:45:00Z","v":20485,"vw":28.324701},{"c":28.39,"h":28.39,"l":28.31,"n":401,"o":28.36,"t":"2026-10-22T17:00:00Z","v":15759,"vw":28.36185},{"c":28.405,"h":28.4499,"l":28.35,"n":411,"o":28.385,"t":"2026-10-22T17:15:00Z","v":23679,"vw":28.384908},{"c":28.385,"h":28.42,"l":28.36,"n":343,"o":28.4,"t":"2026-10-22T17:30:00Z","v":13267,"vw":28.386479},{"c":28.445,"h":28.45,"l":28.37,"n":470,"o":28.385,"t":"2026-10-22T17:45:00Z","v":18993,"vw":28.402048},{"c":28.48,"h":28.48,"l":28.39,"n":409,"o":28.46,"t":"2026-10-22T18:00:00Z","v":16158,"vw":28.423952},{"c":28.49,"h":28.49,"l":28.43,"n":633,"o":28.465,"t":"2026-10-22T18:15:00Z","v":47989,"vw":28.459767},{"c":28.53,"h":28.535,"l":28.455,"n":497,"o":28.49,"t":"2026-10-22T18:30:00Z","v":43998,"vw":28.479685},{"c":28.6,"h":28.62,"l":28.54,"n":619,"o":28.54,"t":"2026-10-22T18:45:00Z","v":24208,"vw":28.577316},{"c":28.67,"h":28.73,"l":28.56,"n":1007,"o":28.59,"t":"2026-10-22T19:00:00Z","v":61379,"vw":28.653004},{"c":28.665,"h":28.695,"l":28.66,"n":319,"o":28.68,"t":"2026-10-22T19:15:00Z","v":22253,"vw":28.677363}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.36626149161029553,"strike":33.252298322059104,"iv":0.49500455485155503,"gamma":0.08902729721795322,"theta":-0.018213404462406452,"vega":0.022071549680852603,"rho":0.004096831227791694,"breakevenPct":17.28086451655121},{"delta":0.25,"premium":0.35686178547717673,"strike":31.372357095435344,"iv":0.3540192630298469,"gamma":0.1345028479590207,"theta":-0.015084268935003878,"vega":0.025209382235273064,"rho":0.00516375796552708,"breakevenPct":10.689757128597677},{"delta":0.3,"premium":0.4311623246492987,"strike":29.887274549098198,"iv":0.2552505511022044,"gamma":0.16516142284569138,"theta":-0.012827054108216433,"vega":0.027233967935871742,"rho":0.006191641081716213,"breakevenPct":5.768138404840388},{"delta":0.35,"premium":0.7317635270541083,"strike":29.469772879091515,"iv":0.27062296259185037,"gamma":0.15575928523714094,"theta":-0.012927254509018037,"vega":0.026248663994655978,"rho":0.007113961813724741,"breakevenPct":5.3603223657618235},{"delta":0.4,"premium":1.0323647294589182,"strike":29.052271209084836,"iv":0.28599537408149633,"gamma":0.1463571476285905,"theta":-0.01302745490981964,"vega":0.025263360053440213,"rho":0.00803628254573327,"breakevenPct":4.952506326683259},{"delta":0.45,"premium":1.3329659318637277,"strike":28.634769539078157,"iv":0.3013677855711423,"gamma":0.13695501002004007,"theta":-0.013127655310621242,"vega":0.024278056112224448,"rho":0.008958603277741797,"breakevenPct":4.544690287604694},{"delta":0.5,"premium":1.6335671342685372,"strike":28.217267869071478,"iv":0.31674019706078826,"gamma":0.12755287241148963,"theta":-0.013227855711422846,"vega":0.023292752171008683,"rho":0.009880924009750325,"breakevenPct":4.13687424852613},{"delta":0.55,"premium":1.9341683366733473,"strike":27.799766199064795,"iv":0.33211260855043423,"gamma":0.1181507348029392,"theta":-0.01332805611222445,"vega":0.022307448229792918,"rho":0.010803244741758852,"breakevenPct":3.7290582094475644},{"delta":0.6,"premium":2.2347695390781563,"strike":27.382264529058116,"iv":0.34748502004008014,"gamma":0.10874859719438879,"theta":-0.013428256513026052,"vega":0.021322144288577153,"rho":0.011725565473767378,"breakevenPct":3.321242170369},{"delta":0.65,"premium":2.535370741482966,"strike":26.964762859051437,"iv":0.3628574315297261,"gamma":0.09934645958583833,"theta":-0.013528456913827655,"vega":0.020336840347361388,"rho":0.012647886205775907,"breakevenPct":2.9134261312904353},{"delta":0.7,"premium":2.8359719438877757,"strike":26.547261189044757,"iv":0.378229843019372,"gamma":0.08994432197728791,"theta":-0.013628657314629259,"vega":0.019351536406145623,"rho":0.013570206937784433,"breakevenPct":2.5056100922118705},{"delta":0.75,"premium":3.1365731462925854,"strike":26.129759519038075,"iv":0.393602254509018,"gamma":0.08054218436873747,"theta":-0.013728857715430863,"vega":0.018366232464929858,"rho":0.014492527669792962,"breakevenPct":2.0977940531333057},{"delta":0.8,"premium":3.437174348697395,"strike":25.712257849031396,"iv":0.40897466599866394,"gamma":0.07114004676018704,"theta":-0.013829058116232465,"vega":0.017380928523714093,"rho":0.01541484840180149,"breakevenPct":1.6899780140547405},{"delta":0.85,"premium":3.7377755511022044,"strike":25.294756179024716,"iv":0.4243470774883099,"gamma":0.061737909151636614,"theta":-0.013929258517034068,"vega":0.01639562458249833,"rho":0.016337169133810017,"breakevenPct":1.2821619749761766},{"delta":0.9,"premium":5.823293856765923,"strike":23.139112062815308,"iv":0.635193936408097,"gamma":0.044195376419181046,"theta":-0.015800749234063133,"vega":0.014051919360539723,"rho":0.015853846720116624,"breakevenPct":1.0375228312619278}],"put":[{"delta":0.2,"premium":0.5895670198065408,"strike":25.20497466605251,"iv":0.5964840165822202,"gamma":0.05655720865960387,"theta":-0.021550806080147398,"vega":0.02178945186549977,"rho":-0.005168099542964187,"breakevenPct":14.127306309973935},{"delta":0.25,"premium":0.7709350529709812,"strike":25.780746199907878,"iv":0.575652602487333,"gamma":0.06317858129894058,"theta":-0.02141262091202211,"vega":0.022883417779824965,"rho":-0.006469723459689941,"breakevenPct":12.75140015022886},{"delta":0.3,"premium":0.9523030861354216,"strike":26.356517733763244,"iv":0.5548211883924459,"gamma":0.06979995393827729,"theta":-0.021274435743896824,"vega":0.02397738369415016,"rho":-0.007771347376415694,"breakevenPct":11.375493990483786},{"delta":0.35,"premium":1.133671119299862,"strike":26.932289267618607,"iv":0.5339897742975587,"gamma":0.076421326577614,"theta":-0.021136250575771533,"vega":0.025071349608475357,"rho":-0.009072971293141448,"breakevenPct":9.999587830738712},{"delta":0.4,"premium":1.3150391524643026,"strike":27.508060801473974,"iv":0.5131583602026716,"gamma":0.08304269921695072,"theta":-0.020998065407646246,"vega":0.026165315522800554,"rho":-0.010374595209867204,"breakevenPct":8.623681670993637},{"delta":0.45,"premium":1.496407185628743,"strike":28.08383233532934,"iv":0.4923269461077844,"gamma":0.08966407185628744,"theta":-0.02085988023952096,"vega":0.02725928143712575,"rho":-0.011676219126592956,"breakevenPct":7.247775511248562},{"delta":0.5,"premium":1.6777752187931831,"strike":28.659603869184707,"iv":0.4714955320128973,"gamma":0.09628544449562414,"theta":-0.020721695071395672,"vega":0.028353247351450943,"rho":-0.012977843043318709,"breakevenPct":5.87186935150349},{"delta":0.55,"premium":1.8591432519576236,"strike":29.235375403040074,"iv":0.4506641179180101,"gamma":0.10290681713496086,"theta":-0.020583509903270382,"vega":0.029447213265776144,"rho":-0.014279466960044465,"breakevenPct":4.495963191758413},{"delta":0.6,"premium":2.0405112851220637,"strike":29.81114693689544,"iv":0.429832703823123,"gamma":0.10952818977429755,"theta":-0.020445324735145095,"vega":0.030541179180101338,"rho":-0.015581090876770214,"breakevenPct":3.1200570320133405},{"delta":0.65,"premium":3.90839612486545,"strike":31.80839612486545,"iv":0.5556820236813781,"gamma":0.09688923573735196,"theta":-0.024143379978471484,"vega":0.029380947255113022,"rho":-0.018190087618270876,"breakevenPct":2.668759811616957},{"delta":0.7,"premium":6.599461786867598,"strike":34.4994617868676,"iv":0.7531255113024757,"gamma":0.07484940796555437,"theta":-0.029713885898815927,"vega":0.027120452099031217,"rho":-0.02143720680995928,"breakevenPct":2.668759811616957},{"delta":0.75,"premium":9.290527448869753,"strike":37.19052744886975,"iv":0.9505689989235737,"gamma":0.05280958019375672,"theta":-0.035284391819160384,"vega":0.02485995694294941,"rho":-0.02468432600164769,"breakevenPct":2.668759811616957},{"delta":0.8,"premium":11.981593110871907,"strike":39.881593110871904,"iv":1.148012486544672,"gamma":0.030769752421959076,"theta":-0.04085489773950485,"vega":0.022599461786867597,"rho":-0.027931445193336096,"breakevenPct":2.668759811616957}]},"raw":{"call":[{"delta":0.2,"premium":0.36626149161029553,"strike":33.252298322059104,"iv":0.49500455485155503,"gamma":0.08902729721795322,"theta":-0.018213404462406452,"vega":0.022071549680852603,"rho":0.004096831227791694,"breakevenPct":17.28086451655121},{"delta":0.25,"premium":0.35686178547717673,"strike":31.372357095435344,"iv":0.3540192630298469,"gamma":0.1345028479590207,"theta":-0.015084268935003878,"vega":0.025209382235273064,"rho":0.00516375796552708,"breakevenPct":10.689757128597677},{"delta":0.3,"premium":0.4311623246492987,"strike":29.887274549098198,"iv":0.2552505511022044,"gamma":0.16516142284569138,"theta":-0.012827054108216433,"vega":0.027233967935871742,"rho":0.006191641081716213,"breakevenPct":5.768138404840388},{"delta":0.35,"premium":0.7317635270541083,"strike":29.469772879091515,"iv":0.27062296259185037,"gamma":0.15575928523714094,"theta":-0.012927254509018037,"vega":0.026248663994655978,"rho":0.007113961813724741,"breakevenPct":5.3603223657618235},{"delta":0.4,"premium":1.0323647294589182,"strike":29.052271209084836,"iv":0.28599537408149633,"gamma":0.1463571476285905,"theta":-0.01302745490981964,"vega":0.025263360053440213,"rho":0.00803628254573327,"breakevenPct":4.952506326683259},{"delta":0.45,"premium":1.3329659318637277,"strike":28.634769539078157,"iv":0.3013677855711423,"gamma":0.13695501002004007,"theta":-0.013127655310621242,"vega":0.024278056112224448,"rho":0.008958603277741797,"breakevenPct":4.544690287604694},{"delta":0.5,"premium":1.6335671342685372,"strike":28.217267869071478,"iv":0.31674019706078826,"gamma":0.12755287241148963,"theta":-0.013227855711422846,"vega":0.023292752171008683,"rho":0.009880924009750325,"breakevenPct":4.13687424852613},{"delta":0.55,"premium":1.9341683366733473,"strike":27.799766199064795,"iv":0.33211260855043423,"gamma":0.1181507348029392,"theta":-0.01332805611222445,"vega":0.022307448229792918,"rho":0.010803244741758852,"breakevenPct":3.7290582094475644},{"delta":0.6,"premium":2.2347695390781563,"strike":27.382264529058116,"iv":0.34748502004008014,"gamma":0.10874859719438879,"theta":-0.013428256513026052,"vega":0.021322144288577153,"rho":0.011725565473767378,"breakevenPct":3.321242170369},{"delta":0.65,"premium":2.535370741482966,"strike":26.964762859051437,"iv":0.3628574315297261,"gamma":0.09934645958583833,"theta":-0.013528456913827655,"vega":0.020336840347361388,"rho":0.012647886205775907,"breakevenPct":2.9134261312904353},{"delta":0.7,"premium":2.8359719438877757,"strike":26.547261189044757,"iv":0.378229843019372,"gamma":0.08994432197728791,"theta":-0.013628657314629259,"vega":0.019351536406145623,"rho":0.013570206937784433,"breakevenPct":2.5056100922118705},{"delta":0.75,"premium":3.1365731462925854,"strike":26.129759519038075,"iv":0.393602254509018,"gamma":0.08054218436873747,"theta":-0.013728857715430863,"vega":0.018366232464929858,"rho":0.014492527669792962,"breakevenPct":2.0977940531333057},{"delta":0.8,"premium":3.437174348697395,"strike":25.712257849031396,"iv":0.40897466599866394,"gamma":0.07114004676018704,"theta":-0.013829058116232465,"vega":0.017380928523714093,"rho":0.01541484840180149,"breakevenPct":1.6899780140547405},{"delta":0.85,"premium":3.7377755511022044,"strike":25.294756179024716,"iv":0.4243470774883099,"gamma":0.061737909151636614,"theta":-0.013929258517034068,"vega":0.01639562458249833,"rho":0.016337169133810017,"breakevenPct":1.2821619749761766},{"delta":0.9,"premium":5.823293856765923,"strike":23.139112062815308,"iv":0.635193936408097,"gamma":0.044195376419181046,"theta":-0.015800749234063133,"vega":0.014051919360539723,"rho":0.015853846720116624,"breakevenPct":1.0375228312619278}],"put":[{"delta":0.2,"premium":0.5895670198065408,"strike":25.20497466605251,"iv":0.5964840165822202,"gamma":0.05655720865960387,"theta":-0.021550806080147398,"vega":0.02178945186549977,"rho":-0.005168099542964187,"breakevenPct":14.127306309973935},{"delta":0.25,"premium":0.7709350529709812,"strike":25.780746199907878,"iv":0.575652602487333,"gamma":0.06317858129894058,"theta":-0.02141262091202211,"vega":0.022883417779824965,"rho":-0.006469723459689941,"breakevenPct":12.75140015022886},{"delta":0.3,"premium":0.9523030861354216,"strike":26.356517733763244,"iv":0.5548211883924459,"gamma":0.06979995393827729,"theta":-0.021274435743896824,"vega":0.02397738369415016,"rho":-0.007771347376415694,"breakevenPct":11.375493990483786},{"delta":0.35,"premium":1.133671119299862,"strike":26.932289267618607,"iv":0.5339897742975587,"gamma":0.076421326577614,"theta":-0.021136250575771533,"vega":0.025071349608475357,"rho":-0.009072971293141448,"breakevenPct":9.999587830738712},{"delta":0.4,"premium":1.3150391524643026,"strike":27.508060801473974,"iv":0.5131583602026716,"gamma":0.08304269921695072,"theta":-0.020998065407646246,"vega":0.026165315522800554,"rho":-0.010374595209867204,"breakevenPct":8.623681670993637},{"delta":0.45,"premium":1.496407185628743,"strike":28.08383233532934,"iv":0.4923269461077844,"gamma":0.08966407185628744,"theta":-0.02085988023952096,"vega":0.02725928143712575,"rho":-0.011676219126592956,"breakevenPct":7.247775511248562},{"delta":0.5,"premium":1.6777752187931831,"strike":28.659603869184707,"iv":0.4714955320128973,"gamma":0.09628544449562414,"theta":-0.020721695071395672,"vega":0.028353247351450943,"rho":-0.012977843043318709,"breakevenPct":5.87186935150349},{"delta":0.55,"premium":1.8591432519576236,"strike":29.235375403040074,"iv":0.4506641179180101,"gamma":0.10290681713496086,"theta":-0.020583509903270382,"vega":0.029447213265776144,"rho":-0.014279466960044465,"breakevenPct":4.495963191758413},{"delta":0.6,"premium":2.0405112851220637,"strike":29.81114693689544,"iv":0.429832703823123,"gamma":0.10952818977429755,"theta":-0.020445324735145095,"vega":0.030541179180101338,"rho":-0.015581090876770214,"breakevenPct":3.1200570320133405},{"delta":0.65,"premium":3.90839612486545,"strike":31.80839612486545,"iv":0.5556820236813781,"gamma":0.09688923573735196,"theta":-0.024143379978471484,"vega":0.029380947255113022,"rho":-0.018190087618270876,"breakevenPct":2.668759811616957},{"delta":0.7,"premium":6.599461786867598,"strike":34.4994617868676,"iv":0.7531255113024757,"gamma":0.07484940796555437,"theta":-0.029713885898815927,"vega":0.027120452099031217,"rho":-0.02143720680995928,"breakevenPct":2.668759811616957},{"delta":0.75,"premium":9.290527448869753,"strike":37.19052744886975,"iv":0.9505689989235737,"gamma":0.05280958019375672,"theta":-0.035284391819160384,"vega":0.02485995694294941,"rho":-0.02468432600164769,"breakevenPct":2.668759811616957},{"delta":0.8,"premium":11.981593110871907,"strike":39.881593110871904,"iv":1.148012486544672,"gamma":0.030769752421959076,"theta":-0.04085489773950485,"vega":0.022599461786867597,"rho":-0.027931445193336096,"breakevenPct":2.668759811616957}]}},"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"}}