{"symbol":"EWM","url":"https://intraalpha.com/companies/EWM","capturedAt":"2026-10-22T23:54:56.276Z","state":"ready","quote":{"symbol":"EWM","last_price":26.62,"prev_close":26.65,"regular_close":26.62,"change":-0.03,"change_pct":-0.1126,"regular_change":-0.03,"regular_change_pct":-0.1126,"extended_change":0,"extended_change_pct":0,"bid":26.24,"ask":27.42,"bid_size":100,"ask_size":100,"volume":121610,"vwap":26.634465,"open":26.66,"high":26.685,"low":26.59,"close":26.62,"trade_count":987,"last_trade_at":"2026-10-22T22:30:00.003213495Z","last_quote_at":"2026-10-22T20:05:16.92689278Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:54:37.79931582-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":288200000,"net_expense_ratio":0.005,"portfolio_turnover":0.51,"dividend_yield":0.0349,"inception_date":"1996-03-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:48:56.928422+00:00"},"optionObservedAt":"2026-10-22T19:55:05.317Z","bars":[{"c":26.9088,"h":26.91,"l":26.83,"n":13,"o":26.83,"t":"2026-10-15T13:30:00Z","v":2355,"vw":26.843478},{"c":26.94,"h":26.945,"l":26.9,"n":32,"o":26.9,"t":"2026-10-15T13:35:00Z","v":1600,"vw":26.92139},{"c":26.948,"h":26.96,"l":26.93,"n":36,"o":26.93,"t":"2026-10-15T13:40:00Z","v":1925,"vw":26.947035},{"c":26.95,"h":26.95,"l":26.95,"n":2,"o":26.95,"t":"2026-10-15T13:45:00Z","v":199,"vw":26.95},{"c":26.92,"h":26.96,"l":26.92,"n":64,"o":26.9599,"t":"2026-10-15T13:50:00Z","v":11616,"vw":26.951005},{"c":26.92,"h":26.92,"l":26.92,"n":5,"o":26.92,"t":"2026-10-15T13:55:00Z","v":308,"vw":26.92},{"c":26.94,"h":26.94,"l":26.93,"n":13,"o":26.93,"t":"2026-10-15T14:00:00Z","v":2920,"vw":26.93037},{"c":26.94,"h":26.95,"l":26.94,"n":29,"o":26.945,"t":"2026-10-15T14:10:00Z","v":1149,"vw":26.945951},{"c":26.94,"h":26.95,"l":26.93,"n":33,"o":26.94,"t":"2026-10-15T14:20:00Z","v":2492,"vw":26.937499},{"c":26.95,"h":26.95,"l":26.945,"n":15,"o":26.945,"t":"2026-10-15T14:25:00Z","v":734,"vw":26.949167},{"c":26.97,"h":26.97,"l":26.955,"n":27,"o":26.96,"t":"2026-10-15T14:35:00Z","v":2165,"vw":26.963236},{"c":26.98,"h":26.98,"l":26.96,"n":36,"o":26.96,"t":"2026-10-15T14:40:00Z","v":2616,"vw":26.97125},{"c":26.975,"h":26.975,"l":26.975,"n":1,"o":26.975,"t":"2026-10-15T14:45:00Z","v":100,"vw":26.975},{"c":26.965,"h":26.97,"l":26.96,"n":29,"o":26.97,"t":"2026-10-15T14:50:00Z","v":1969,"vw":26.963215},{"c":26.98,"h":26.98,"l":26.97,"n":18,"o":26.97,"t":"2026-10-15T14:55:00Z","v":1264,"vw":26.971},{"c":26.98,"h":26.98,"l":26.98,"n":3,"o":26.98,"t":"2026-10-15T15:00:00Z","v":224,"vw":26.98},{"c":26.975,"h":26.975,"l":26.975,"n":2,"o":26.975,"t":"2026-10-15T15:05:00Z","v":200,"vw":26.975},{"c":26.985,"h":26.985,"l":26.98,"n":8,"o":26.98,"t":"2026-10-15T15:15:00Z","v":412,"vw":26.981667},{"c":26.97,"h":26.985,"l":26.97,"n":38,"o":26.985,"t":"2026-10-15T15:30:00Z","v":1963,"vw":26.978846},{"c":26.98,"h":26.98,"l":26.97,"n":19,"o":26.97,"t":"2026-10-15T15:35:00Z","v":1511,"vw":26.974545},{"c":26.98,"h":26.98,"l":26.98,"n":4,"o":26.98,"t":"2026-10-15T15:40:00Z","v":174,"vw":26.98},{"c":26.975,"h":26.975,"l":26.975,"n":8,"o":26.975,"t":"2026-10-15T15:50:00Z","v":180,"vw":26.975},{"c":26.97,"h":26.98,"l":26.965,"n":51,"o":26.975,"t":"2026-10-15T15:55:00Z","v":6812,"vw":26.970813},{"c":26.98,"h":26.98,"l":26.97,"n":4,"o":26.97,"t":"2026-10-15T16:00:00Z","v":355,"vw":26.97403},{"c":26.955,"h":26.97,"l":26.955,"n":23,"o":26.97,"t":"2026-10-15T16:05:00Z","v":1439,"vw":26.964078},{"c":26.955,"h":26.96,"l":26.955,"n":7,"o":26.96,"t":"2026-10-15T16:15:00Z","v":568,"vw":26.959},{"c":26.97,"h":26.97,"l":26.96,"n":36,"o":26.96,"t":"2026-10-15T16:20:00Z","v":2681,"vw":26.9608},{"c":26.96,"h":26.96,"l":26.96,"n":2,"o":26.96,"t":"2026-10-15T16:25:00Z","v":200,"vw":26.96},{"c":26.97,"h":26.97,"l":26.97,"n":17,"o":26.97,"t":"2026-10-15T16:30:00Z","v":846,"vw":26.97},{"c":26.97,"h":26.97,"l":26.97,"n":15,"o":26.97,"t":"2026-10-15T16:35:00Z","v":935,"vw":26.97},{"c":26.965,"h":26.965,"l":26.965,"n":3,"o":26.965,"t":"2026-10-15T16:40:00Z","v":166,"vw":26.965},{"c":26.965,"h":26.965,"l":26.965,"n":10,"o":26.965,"t":"2026-10-15T16:55:00Z","v":2196,"vw":26.965},{"c":26.955,"h":26.9651,"l":26.951,"n":29,"o":26.9651,"t":"2026-10-15T17:20:00Z","v":3854,"vw":26.955771},{"c":26.96,"h":26.96,"l":26.955,"n":10,"o":26.955,"t":"2026-10-15T17:30:00Z","v":760,"vw":26.959286},{"c":26.965,"h":26.97,"l":26.95,"n":32,"o":26.97,"t":"2026-10-15T17:35:00Z","v":2775,"vw":26.962836},{"c":26.97,"h":26.97,"l":26.96,"n":5,"o":26.965,"t":"2026-10-15T17:45:00Z","v":458,"vw":26.96625},{"c":26.955,"h":26.965,"l":26.955,"n":25,"o":26.965,"t":"2026-10-15T18:00:00Z","v":2855,"vw":26.95963},{"c":26.95,"h":26.95,"l":26.95,"n":3,"o":26.95,"t":"2026-10-15T18:05:00Z","v":233,"vw":26.95},{"c":26.93,"h":26.935,"l":26.93,"n":5,"o":26.935,"t":"2026-10-15T18:20:00Z","v":355,"vw":26.933333},{"c":26.93,"h":26.93,"l":26.93,"n":3,"o":26.93,"t":"2026-10-15T18:30:00Z","v":202,"vw":26.93},{"c":26.9411,"h":26.9411,"l":26.9411,"n":2,"o":26.9411,"t":"2026-10-15T18:35:00Z","v":164,"vw":26.9411},{"c":26.95,"h":26.95,"l":26.95,"n":4,"o":26.95,"t":"2026-10-15T18:40:00Z","v":304,"vw":26.95},{"c":26.95,"h":26.96,"l":26.945,"n":36,"o":26.945,"t":"2026-10-15T18:45:00Z","v":3626,"vw":26.948871},{"c":26.96,"h":26.96,"l":26.96,"n":2,"o":26.96,"t":"2026-10-15T19:00:00Z","v":101,"vw":26.96},{"c":26.97,"h":26.97,"l":26.965,"n":4,"o":26.965,"t":"2026-10-15T19:10:00Z","v":409,"vw":26.967632},{"c":27,"h":27,"l":26.97,"n":39,"o":26.97,"t":"2026-10-15T19:15:00Z","v":7701,"vw":26.983893},{"c":26.985,"h":27,"l":26.98,"n":17,"o":27,"t":"2026-10-15T19:20:00Z","v":2229,"vw":26.986869},{"c":26.975,"h":26.98,"l":26.975,"n":3,"o":26.98,"t":"2026-10-15T19:25:00Z","v":676,"vw":26.975833},{"c":26.98,"h":26.98,"l":26.98,"n":5,"o":26.98,"t":"2026-10-15T19:30:00Z","v":252,"vw":26.98},{"c":26.985,"h":26.995,"l":26.975,"n":37,"o":26.975,"t":"2026-10-15T19:35:00Z","v":3429,"vw":26.985396},{"c":26.975,"h":26.985,"l":26.97,"n":48,"o":26.985,"t":"2026-10-15T19:40:00Z","v":6633,"vw":26.978333},{"c":26.965,"h":26.975,"l":26.96,"n":34,"o":26.975,"t":"2026-10-15T19:45:00Z","v":2876,"vw":26.96853},{"c":26.99,"h":26.99,"l":26.945,"n":46,"o":26.965,"t":"2026-10-15T19:50:00Z","v":5893,"vw":26.973424},{"c":27,"h":27.01,"l":26.98,"n":121,"o":26.98,"t":"2026-10-15T19:55:00Z","v":12202,"vw":26.991431},{"c":27.01,"h":27.01,"l":27.01,"n":2,"o":27.01,"t":"2026-10-15T20:00:00Z","v":15408,"vw":27.01},{"c":26.4342,"h":26.4342,"l":26.4342,"n":1,"o":26.4342,"t":"2026-10-15T20:50:00Z","v":350,"vw":26.4342},{"c":26.43,"h":26.43,"l":26.43,"n":1,"o":26.43,"t":"2026-10-15T23:05:00Z","v":100,"vw":26.43},{"c":26.76,"h":26.76,"l":26.76,"n":1,"o":26.76,"t":"2026-10-16T13:10:00Z","v":100,"vw":26.76},{"c":26.62,"h":26.64,"l":26.5656,"n":42,"o":26.6,"t":"2026-10-16T13:30:00Z","v":9340,"vw":26.618035},{"c":26.615,"h":26.62,"l":26.6,"n":65,"o":26.615,"t":"2026-10-16T13:35:00Z","v":8631,"vw":26.614562},{"c":26.62,"h":26.62,"l":26.615,"n":93,"o":26.615,"t":"2026-10-16T13:40:00Z","v":7443,"vw":26.617951},{"c":26.63,"h":26.63,"l":26.615,"n":126,"o":26.62,"t":"2026-10-16T13:45:00Z","v":14955,"vw":26.618901},{"c":26.615,"h":26.63,"l":26.615,"n":25,"o":26.63,"t":"2026-10-16T13:50:00Z","v":2405,"vw":26.618861},{"c":26.615,"h":26.615,"l":26.6111,"n":6,"o":26.6111,"t":"2026-10-16T13:55:00Z","v":537,"vw":26.612623},{"c":26.61,"h":26.615,"l":26.61,"n":19,"o":26.615,"t":"2026-10-16T14:00:00Z","v":1329,"vw":26.610455},{"c":26.6,"h":26.6,"l":26.59,"n":21,"o":26.6,"t":"2026-10-16T14:05:00Z","v":1207,"vw":26.595155},{"c":26.595,"h":26.595,"l":26.595,"n":3,"o":26.595,"t":"2026-10-16T14:10:00Z","v":133,"vw":26.595},{"c":26.58,"h":26.595,"l":26.58,"n":32,"o":26.595,"t":"2026-10-16T14:15:00Z","v":1886,"vw":26.582917},{"c":26.575,"h":26.575,"l":26.575,"n":3,"o":26.575,"t":"2026-10-16T14:20:00Z","v":143,"vw":26.575},{"c":26.575,"h":26.575,"l":26.575,"n":3,"o":26.575,"t":"2026-10-16T14:25:00Z","v":165,"vw":26.575},{"c":26.575,"h":26.575,"l":26.575,"n":4,"o":26.575,"t":"2026-10-16T14:30:00Z","v":183,"vw":26.575},{"c":26.59,"h":26.59,"l":26.59,"n":3,"o":26.59,"t":"2026-10-16T14:35:00Z","v":210,"vw":26.59},{"c":26.58,"h":26.58,"l":26.58,"n":17,"o":26.58,"t":"2026-10-16T14:40:00Z","v":782,"vw":26.58},{"c":26.58,"h":26.58,"l":26.58,"n":3,"o":26.58,"t":"2026-10-16T14:45:00Z","v":315,"vw":26.58},{"c":26.57,"h":26.57,"l":26.57,"n":16,"o":26.57,"t":"2026-10-16T14:50:00Z","v":962,"vw":26.57},{"c":26.59,"h":26.59,"l":26.575,"n":24,"o":26.575,"t":"2026-10-16T14:55:00Z","v":1921,"vw":26.582812},{"c":26.59,"h":26.595,"l":26.59,"n":14,"o":26.595,"t":"2026-10-16T15:00:00Z","v":1353,"vw":26.590405},{"c":26.585,"h":26.59,"l":26.585,"n":4,"o":26.59,"t":"2026-10-16T15:05:00Z","v":202,"vw":26.5875},{"c":26.58,"h":26.582,"l":26.58,"n":10,"o":26.582,"t":"2026-10-16T15:10:00Z","v":813,"vw":26.580286},{"c":26.565,"h":26.575,"l":26.565,"n":13,"o":26.575,"t":"2026-10-16T15:20:00Z","v":1105,"vw":26.569545},{"c":26.561,"h":26.565,"l":26.561,"n":3,"o":26.565,"t":"2026-10-16T15:25:00Z","v":379,"vw":26.562058},{"c":26.565,"h":26.565,"l":26.565,"n":1,"o":26.565,"t":"2026-10-16T15:30:00Z","v":200,"vw":26.565},{"c":26.5689,"h":26.5689,"l":26.5689,"n":2,"o":26.5689,"t":"2026-10-16T15:35:00Z","v":203,"vw":26.5689},{"c":26.56,"h":26.565,"l":26.56,"n":17,"o":26.565,"t":"2026-10-16T15:40:00Z","v":943,"vw":26.560625},{"c":26.555,"h":26.555,"l":26.555,"n":4,"o":26.555,"t":"2026-10-16T15:45:00Z","v":170,"vw":26.555},{"c":26.54,"h":26.555,"l":26.54,"n":9,"o":26.555,"t":"2026-10-16T15:50:00Z","v":533,"vw":26.548911},{"c":26.53,"h":26.5388,"l":26.53,"n":16,"o":26.535,"t":"2026-10-16T16:00:00Z","v":1891,"vw":26.533503},{"c":26.55,"h":26.55,"l":26.53,"n":16,"o":26.53,"t":"2026-10-16T16:05:00Z","v":1412,"vw":26.532307},{"c":26.545,"h":26.545,"l":26.545,"n":1,"o":26.545,"t":"2026-10-16T16:10:00Z","v":100,"vw":26.545},{"c":26.5401,"h":26.5401,"l":26.5401,"n":1,"o":26.5401,"t":"2026-10-16T16:15:00Z","v":100,"vw":26.5401},{"c":26.545,"h":26.545,"l":26.545,"n":1,"o":26.545,"t":"2026-10-16T16:20:00Z","v":100,"vw":26.545},{"c":26.54,"h":26.54,"l":26.54,"n":12,"o":26.54,"t":"2026-10-16T16:25:00Z","v":718,"vw":26.54},{"c":26.54,"h":26.55,"l":26.535,"n":19,"o":26.535,"t":"2026-10-16T16:30:00Z","v":1568,"vw":26.540385},{"c":26.545,"h":26.545,"l":26.545,"n":1,"o":26.545,"t":"2026-10-16T16:35:00Z","v":100,"vw":26.545},{"c":26.54,"h":26.545,"l":26.54,"n":23,"o":26.545,"t":"2026-10-16T16:40:00Z","v":1871,"vw":26.541945},{"c":26.535,"h":26.55,"l":26.535,"n":17,"o":26.54,"t":"2026-10-16T16:45:00Z","v":1371,"vw":26.538571},{"c":26.54,"h":26.54,"l":26.54,"n":7,"o":26.54,"t":"2026-10-16T16:50:00Z","v":483,"vw":26.54},{"c":26.54,"h":26.545,"l":26.54,"n":7,"o":26.545,"t":"2026-10-16T16:55:00Z","v":258,"vw":26.5425},{"c":26.535,"h":26.535,"l":26.535,"n":1,"o":26.535,"t":"2026-10-16T17:00:00Z","v":100,"vw":26.535},{"c":26.54,"h":26.54,"l":26.54,"n":6,"o":26.54,"t":"2026-10-16T17:05:00Z","v":569,"vw":26.54},{"c":26.53,"h":26.53,"l":26.53,"n":4,"o":26.53,"t":"2026-10-16T17:15:00Z","v":320,"vw":26.53},{"c":26.535,"h":26.54,"l":26.53,"n":15,"o":26.53,"t":"2026-10-16T17:25:00Z","v":913,"vw":26.534043},{"c":26.54,"h":26.54,"l":26.54,"n":21,"o":26.54,"t":"2026-10-16T17:30:00Z","v":1227,"vw":26.54},{"c":26.525,"h":26.54,"l":26.525,"n":19,"o":26.54,"t":"2026-10-16T17:35:00Z","v":1699,"vw":26.529853},{"c":26.54,"h":26.54,"l":26.525,"n":9,"o":26.525,"t":"2026-10-16T17:40:00Z","v":637,"vw":26.531667},{"c":26.52,"h":26.52,"l":26.52,"n":1,"o":26.52,"t":"2026-10-16T17:45:00Z","v":200,"vw":26.52},{"c":26.52,"h":26.525,"l":26.52,"n":18,"o":26.52,"t":"2026-10-16T17:50:00Z","v":1134,"vw":26.522727},{"c":26.52,"h":26.52,"l":26.52,"n":38,"o":26.52,"t":"2026-10-16T17:55:00Z","v":2638,"vw":26.52},{"c":26.52,"h":26.52,"l":26.52,"n":3,"o":26.52,"t":"2026-10-16T18:00:00Z","v":400,"vw":26.52},{"c":26.53,"h":26.53,"l":26.515,"n":11,"o":26.52,"t":"2026-10-16T18:05:00Z","v":1389,"vw":26.523077},{"c":26.515,"h":26.515,"l":26.515,"n":1,"o":26.515,"t":"2026-10-16T18:20:00Z","v":300,"vw":26.515},{"c":26.51,"h":26.515,"l":26.51,"n":10,"o":26.515,"t":"2026-10-16T18:25:00Z","v":2205,"vw":26.511136},{"c":26.505,"h":26.505,"l":26.505,"n":1,"o":26.505,"t":"2026-10-16T18:30:00Z","v":100,"vw":26.505},{"c":26.5,"h":26.5,"l":26.5,"n":22,"o":26.5,"t":"2026-10-16T18:35:00Z","v":1530,"vw":26.5},{"c":26.5,"h":26.505,"l":26.5,"n":20,"o":26.5,"t":"2026-10-16T18:40:00Z","v":1679,"vw":26.500909},{"c":26.505,"h":26.51,"l":26.5,"n":13,"o":26.5,"t":"2026-10-16T18:45:00Z","v":1287,"vw":26.504111},{"c":26.495,"h":26.5,"l":26.49,"n":52,"o":26.5,"t":"2026-10-16T18:55:00Z","v":20039,"vw":26.490569},{"c":26.5,"h":26.51,"l":26.49,"n":32,"o":26.49,"t":"2026-10-16T19:00:00Z","v":2843,"vw":26.499232},{"c":26.485,"h":26.49,"l":26.48,"n":8,"o":26.49,"t":"2026-10-16T19:05:00Z","v":801,"vw":26.488125},{"c":26.49,"h":26.49,"l":26.49,"n":8,"o":26.49,"t":"2026-10-16T19:10:00Z","v":404,"vw":26.49},{"c":26.505,"h":26.505,"l":26.505,"n":1,"o":26.505,"t":"2026-10-16T19:15:00Z","v":470,"vw":26.505},{"c":26.51,"h":26.51,"l":26.51,"n":8,"o":26.51,"t":"2026-10-16T19:20:00Z","v":601,"vw":26.51},{"c":26.5,"h":26.5,"l":26.5,"n":16,"o":26.5,"t":"2026-10-16T19:30:00Z","v":1447,"vw":26.5},{"c":26.495,"h":26.495,"l":26.495,"n":2,"o":26.495,"t":"2026-10-16T19:35:00Z","v":101,"vw":26.495},{"c":26.49,"h":26.495,"l":26.49,"n":10,"o":26.495,"t":"2026-10-16T19:40:00Z","v":800,"vw":26.494167},{"c":26.5,"h":26.5,"l":26.485,"n":22,"o":26.485,"t":"2026-10-16T19:45:00Z","v":1833,"vw":26.493214},{"c":26.5,"h":26.5,"l":26.5,"n":9,"o":26.5,"t":"2026-10-16T19:50:00Z","v":573,"vw":26.5},{"c":26.51,"h":26.515,"l":26.495,"n":66,"o":26.505,"t":"2026-10-16T19:55:00Z","v":5577,"vw":26.503999},{"c":26.51,"h":26.51,"l":26.51,"n":3,"o":26.51,"t":"2026-10-16T20:00:00Z","v":7288,"vw":26.51},{"c":26.38,"h":26.38,"l":26.38,"n":4,"o":26.38,"t":"2026-10-19T13:30:00Z","v":804,"vw":26.38},{"c":26.4,"h":26.4,"l":26.37,"n":20,"o":26.37,"t":"2026-10-19T13:35:00Z","v":1052,"vw":26.382114},{"c":26.38,"h":26.38,"l":26.38,"n":3,"o":26.38,"t":"2026-10-19T13:40:00Z","v":206,"vw":26.38},{"c":26.385,"h":26.385,"l":26.385,"n":3,"o":26.385,"t":"2026-10-19T13:45:00Z","v":106,"vw":26.385},{"c":26.37,"h":26.38,"l":26.37,"n":10,"o":26.38,"t":"2026-10-19T13:50:00Z","v":566,"vw":26.3725},{"c":26.355,"h":26.375,"l":26.355,"n":28,"o":26.375,"t":"2026-10-19T14:00:00Z","v":1764,"vw":26.362955},{"c":26.375,"h":26.375,"l":26.355,"n":27,"o":26.355,"t":"2026-10-19T14:05:00Z","v":3218,"vw":26.360136},{"c":26.375,"h":26.375,"l":26.375,"n":7,"o":26.375,"t":"2026-10-19T14:10:00Z","v":282,"vw":26.375},{"c":26.395,"h":26.395,"l":26.38,"n":21,"o":26.38,"t":"2026-10-19T14:15:00Z","v":1496,"vw":26.387438},{"c":26.398,"h":26.398,"l":26.39,"n":12,"o":26.39,"t":"2026-10-19T14:20:00Z","v":835,"vw":26.392724},{"c":26.3989,"h":26.3989,"l":26.3989,"n":1,"o":26.3989,"t":"2026-10-19T14:25:00Z","v":300,"vw":26.3989},{"c":26.375,"h":26.38,"l":26.37,"n":10,"o":26.38,"t":"2026-10-19T14:30:00Z","v":1054,"vw":26.378},{"c":26.375,"h":26.375,"l":26.375,"n":2,"o":26.375,"t":"2026-10-19T14:35:00Z","v":101,"vw":26.375},{"c":26.375,"h":26.375,"l":26.375,"n":23,"o":26.375,"t":"2026-10-19T14:40:00Z","v":222,"vw":26.375},{"c":26.37,"h":26.37,"l":26.37,"n":14,"o":26.37,"t":"2026-10-19T14:50:00Z","v":581,"vw":26.37},{"c":26.375,"h":26.375,"l":26.375,"n":6,"o":26.375,"t":"2026-10-19T14:55:00Z","v":271,"vw":26.375},{"c":26.375,"h":26.375,"l":26.375,"n":5,"o":26.375,"t":"2026-10-19T15:00:00Z","v":574,"vw":26.375},{"c":26.38,"h":26.38,"l":26.375,"n":15,"o":26.375,"t":"2026-10-19T15:05:00Z","v":944,"vw":26.379286},{"c":26.385,"h":26.39,"l":26.375,"n":37,"o":26.38,"t":"2026-10-19T15:10:00Z","v":4765,"vw":26.376886},{"c":26.395,"h":26.395,"l":26.39,"n":15,"o":26.39,"t":"2026-10-19T15:15:00Z","v":1036,"vw":26.390752},{"c":26.395,"h":26.395,"l":26.395,"n":1,"o":26.395,"t":"2026-10-19T15:20:00Z","v":100,"vw":26.395},{"c":26.405,"h":26.41,"l":26.395,"n":19,"o":26.4,"t":"2026-10-19T15:25:00Z","v":1514,"vw":26.4},{"c":26.41,"h":26.41,"l":26.41,"n":7,"o":26.41,"t":"2026-10-19T15:35:00Z","v":633,"vw":26.41},{"c":26.4,"h":26.415,"l":26.4,"n":13,"o":26.415,"t":"2026-10-19T15:40:00Z","v":970,"vw":26.406516},{"c":26.395,"h":26.395,"l":26.385,"n":35,"o":26.39,"t":"2026-10-19T15:45:00Z","v":4661,"vw":26.387002},{"c":26.385,"h":26.39,"l":26.38,"n":17,"o":26.39,"t":"2026-10-19T15:55:00Z","v":1215,"vw":26.387727},{"c":26.385,"h":26.385,"l":26.38,"n":42,"o":26.385,"t":"2026-10-19T16:00:00Z","v":2860,"vw":26.381176},{"c":26.39,"h":26.39,"l":26.385,"n":18,"o":26.385,"t":"2026-10-19T16:05:00Z","v":2015,"vw":26.387353},{"c":26.39,"h":26.39,"l":26.39,"n":18,"o":26.39,"t":"2026-10-19T16:15:00Z","v":317,"vw":26.39},{"c":26.385,"h":26.395,"l":26.385,"n":10,"o":26.385,"t":"2026-10-19T16:25:00Z","v":764,"vw":26.387276},{"c":26.38,"h":26.39,"l":26.38,"n":17,"o":26.39,"t":"2026-10-19T16:30:00Z","v":1458,"vw":26.381072},{"c":26.38,"h":26.4,"l":26.38,"n":24,"o":26.39,"t":"2026-10-19T16:35:00Z","v":2273,"vw":26.39},{"c":26.375,"h":26.38,"l":26.375,"n":22,"o":26.38,"t":"2026-10-19T16:40:00Z","v":2302,"vw":26.376522},{"c":26.365,"h":26.375,"l":26.365,"n":59,"o":26.375,"t":"2026-10-19T16:45:00Z","v":2768,"vw":26.370977},{"c":26.37,"h":26.375,"l":26.37,"n":25,"o":26.37,"t":"2026-10-19T16:50:00Z","v":2266,"vw":26.371261},{"c":26.36,"h":26.37,"l":26.36,"n":25,"o":26.37,"t":"2026-10-19T16:55:00Z","v":2162,"vw":26.365755},{"c":26.365,"h":26.37,"l":26.355,"n":84,"o":26.36,"t":"2026-10-19T17:00:00Z","v":7668,"vw":26.362926},{"c":26.35,"h":26.36,"l":26.35,"n":43,"o":26.36,"t":"2026-10-19T17:05:00Z","v":4337,"vw":26.355973},{"c":26.345,"h":26.35,"l":26.345,"n":48,"o":26.35,"t":"2026-10-19T17:10:00Z","v":4793,"vw":26.346097},{"c":26.345,"h":26.345,"l":26.345,"n":7,"o":26.345,"t":"2026-10-19T17:15:00Z","v":1300,"vw":26.345},{"c":26.335,"h":26.345,"l":26.335,"n":49,"o":26.345,"t":"2026-10-19T17:20:00Z","v":2118,"vw":26.339615},{"c":26.33,"h":26.34,"l":26.33,"n":43,"o":26.335,"t":"2026-10-19T17:25:00Z","v":4696,"vw":26.332832},{"c":26.34,"h":26.34,"l":26.325,"n":54,"o":26.33,"t":"2026-10-19T17:30:00Z","v":4427,"vw":26.332857},{"c":26.335,"h":26.34,"l":26.335,"n":15,"o":26.34,"t":"2026-10-19T17:35:00Z","v":2100,"vw":26.336666},{"c":26.35,"h":26.35,"l":26.33,"n":27,"o":26.34,"t":"2026-10-19T17:40:00Z","v":3322,"vw":26.334375},{"c":26.325,"h":26.34,"l":26.325,"n":17,"o":26.34,"t":"2026-10-19T17:45:00Z","v":2300,"vw":26.331136},{"c":26.335,"h":26.34,"l":26.325,"n":26,"o":26.33,"t":"2026-10-19T17:50:00Z","v":2904,"vw":26.332586},{"c":26.335,"h":26.335,"l":26.325,"n":35,"o":26.33,"t":"2026-10-19T17:55:00Z","v":3612,"vw":26.329149},{"c":26.335,"h":26.34,"l":26.335,"n":16,"o":26.335,"t":"2026-10-19T18:00:00Z","v":1800,"vw":26.3375},{"c":26.335,"h":26.335,"l":26.325,"n":46,"o":26.335,"t":"2026-10-19T18:05:00Z","v":3209,"vw":26.332242},{"c":26.335,"h":26.34,"l":26.335,"n":17,"o":26.335,"t":"2026-10-19T18:10:00Z","v":2200,"vw":26.335227},{"c":26.335,"h":26.335,"l":26.33,"n":21,"o":26.335,"t":"2026-10-19T18:15:00Z","v":1915,"vw":26.332222},{"c":26.33,"h":26.34,"l":26.33,"n":24,"o":26.335,"t":"2026-10-19T18:20:00Z","v":2269,"vw":26.3355},{"c":26.325,"h":26.33,"l":26.325,"n":31,"o":26.325,"t":"2026-10-19T18:25:00Z","v":2757,"vw":26.326852},{"c":26.325,"h":26.325,"l":26.32,"n":54,"o":26.325,"t":"2026-10-19T18:30:00Z","v":4961,"vw":26.323095},{"c":26.33,"h":26.33,"l":26.325,"n":21,"o":26.325,"t":"2026-10-19T18:35:00Z","v":1760,"vw":26.325588},{"c":26.325,"h":26.33,"l":26.325,"n":25,"o":26.325,"t":"2026-10-19T18:40:00Z","v":1901,"vw":26.325294},{"c":26.325,"h":26.33,"l":26.32,"n":31,"o":26.32,"t":"2026-10-19T18:45:00Z","v":3492,"vw":26.326645},{"c":26.325,"h":26.325,"l":26.315,"n":40,"o":26.325,"t":"2026-10-19T18:50:00Z","v":4301,"vw":26.322125},{"c":26.325,"h":26.33,"l":26.325,"n":37,"o":26.325,"t":"2026-10-19T18:55:00Z","v":4528,"vw":26.327112},{"c":26.325,"h":26.33,"l":26.325,"n":24,"o":26.33,"t":"2026-10-19T19:00:00Z","v":2860,"vw":26.32667},{"c":26.33,"h":26.33,"l":26.325,"n":27,"o":26.325,"t":"2026-10-19T19:05:00Z","v":3455,"vw":26.327268},{"c":26.325,"h":26.33,"l":26.325,"n":15,"o":26.325,"t":"2026-10-19T19:10:00Z","v":2059,"vw":26.326023},{"c":26.335,"h":26.335,"l":26.325,"n":48,"o":26.325,"t":"2026-10-19T19:15:00Z","v":5272,"vw":26.326197},{"c":26.335,"h":26.34,"l":26.33,"n":59,"o":26.335,"t":"2026-10-19T19:20:00Z","v":6929,"vw":26.332926},{"c":26.335,"h":26.335,"l":26.33,"n":28,"o":26.335,"t":"2026-10-19T19:25:00Z","v":3804,"vw":26.333061},{"c":26.325,"h":26.335,"l":26.325,"n":32,"o":26.335,"t":"2026-10-19T19:30:00Z","v":4054,"vw":26.329531},{"c":26.315,"h":26.325,"l":26.315,"n":91,"o":26.32,"t":"2026-10-19T19:35:00Z","v":11291,"vw":26.318202},{"c":26.315,"h":26.32,"l":26.31,"n":112,"o":26.3125,"t":"2026-10-19T19:40:00Z","v":8401,"vw":26.314573},{"c":26.315,"h":26.315,"l":26.31,"n":82,"o":26.315,"t":"2026-10-19T19:45:00Z","v":6574,"vw":26.313371},{"c":26.315,"h":26.315,"l":26.305,"n":167,"o":26.31,"t":"2026-10-19T19:50:00Z","v":14852,"vw":26.31167},{"c":26.3,"h":26.32,"l":26.28,"n":1007,"o":26.315,"t":"2026-10-19T19:55:00Z","v":152703,"vw":26.302848},{"c":26.28,"h":26.28,"l":26.28,"n":9,"o":26.28,"t":"2026-10-19T20:00:00Z","v":874227,"vw":26.28},{"c":26.45,"h":26.52,"l":26.41,"n":63,"o":26.41,"t":"2026-10-20T13:30:00Z","v":20148,"vw":26.482796},{"c":26.44,"h":26.455,"l":26.44,"n":7,"o":26.455,"t":"2026-10-20T13:35:00Z","v":404,"vw":26.449885},{"c":26.49,"h":26.49,"l":26.45,"n":57,"o":26.45,"t":"2026-10-20T13:40:00Z","v":5753,"vw":26.469129},{"c":26.5,"h":26.5,"l":26.495,"n":9,"o":26.495,"t":"2026-10-20T13:45:00Z","v":442,"vw":26.498333},{"c":26.54,"h":26.55,"l":26.5,"n":94,"o":26.505,"t":"2026-10-20T13:50:00Z","v":29862,"vw":26.520789},{"c":26.53,"h":26.545,"l":26.53,"n":50,"o":26.54,"t":"2026-10-20T13:55:00Z","v":5070,"vw":26.53942},{"c":26.525,"h":26.53,"l":26.52,"n":24,"o":26.53,"t":"2026-10-20T14:00:00Z","v":3035,"vw":26.529487},{"c":26.53,"h":26.53,"l":26.525,"n":9,"o":26.53,"t":"2026-10-20T14:05:00Z","v":1029,"vw":26.5295},{"c":26.55,"h":26.55,"l":26.525,"n":135,"o":26.53,"t":"2026-10-20T14:10:00Z","v":12548,"vw":26.531919},{"c":26.58,"h":26.58,"l":26.55,"n":153,"o":26.55,"t":"2026-10-20T14:15:00Z","v":11954,"vw":26.558875},{"c":26.6,"h":26.6,"l":26.58,"n":10,"o":26.58,"t":"2026-10-20T14:20:00Z","v":1030,"vw":26.584706},{"c":26.6108,"h":26.63,"l":26.6,"n":31,"o":26.6,"t":"2026-10-20T14:25:00Z","v":3542,"vw":26.6088},{"c":26.6112,"h":26.63,"l":26.605,"n":153,"o":26.625,"t":"2026-10-20T14:30:00Z","v":20800,"vw":26.61666},{"c":26.615,"h":26.625,"l":26.615,"n":69,"o":26.615,"t":"2026-10-20T14:35:00Z","v":8813,"vw":26.619304},{"c":26.5901,"h":26.616,"l":26.59,"n":180,"o":26.615,"t":"2026-10-20T14:40:00Z","v":45463,"vw":26.609016},{"c":26.58,"h":26.59,"l":26.57,"n":95,"o":26.59,"t":"2026-10-20T14:45:00Z","v":23049,"vw":26.576695},{"c":26.58,"h":26.58,"l":26.565,"n":132,"o":26.58,"t":"2026-10-20T14:50:00Z","v":12398,"vw":26.573479},{"c":26.565,"h":26.575,"l":26.565,"n":20,"o":26.575,"t":"2026-10-20T14:55:00Z","v":2163,"vw":26.572379},{"c":26.54,"h":26.565,"l":26.54,"n":43,"o":26.565,"t":"2026-10-20T15:00:00Z","v":2553,"vw":26.557269},{"c":26.54,"h":26.54,"l":26.54,"n":2,"o":26.54,"t":"2026-10-20T15:05:00Z","v":180,"vw":26.54},{"c":26.525,"h":26.545,"l":26.525,"n":50,"o":26.545,"t":"2026-10-20T15:10:00Z","v":4106,"vw":26.536174},{"c":26.54,"h":26.54,"l":26.52,"n":27,"o":26.525,"t":"2026-10-20T15:15:00Z","v":2813,"vw":26.528473},{"c":26.5476,"h":26.5476,"l":26.54,"n":10,"o":26.54,"t":"2026-10-20T15:20:00Z","v":778,"vw":26.543769},{"c":26.536,"h":26.54,"l":26.535,"n":22,"o":26.54,"t":"2026-10-20T15:25:00Z","v":2438,"vw":26.539559},{"c":26.536,"h":26.536,"l":26.535,"n":13,"o":26.535,"t":"2026-10-20T15:30:00Z","v":1618,"vw":26.53512},{"c":26.535,"h":26.535,"l":26.53,"n":15,"o":26.535,"t":"2026-10-20T15:35:00Z","v":1396,"vw":26.534565},{"c":26.555,"h":26.555,"l":26.535,"n":44,"o":26.535,"t":"2026-10-20T15:40:00Z","v":8427,"vw":26.542735},{"c":26.555,"h":26.56,"l":26.555,"n":6,"o":26.555,"t":"2026-10-20T15:45:00Z","v":1312,"vw":26.55625},{"c":26.56,"h":26.56,"l":26.55,"n":61,"o":26.555,"t":"2026-10-20T15:50:00Z","v":8615,"vw":26.550643},{"c":26.56,"h":26.56,"l":26.56,"n":9,"o":26.56,"t":"2026-10-20T15:55:00Z","v":943,"vw":26.56},{"c":26.545,"h":26.555,"l":26.545,"n":20,"o":26.555,"t":"2026-10-20T16:00:00Z","v":2549,"vw":26.550386},{"c":26.54,"h":26.55,"l":26.54,"n":6,"o":26.545,"t":"2026-10-20T16:05:00Z","v":501,"vw":26.547},{"c":26.54,"h":26.545,"l":26.54,"n":19,"o":26.545,"t":"2026-10-20T16:10:00Z","v":1389,"vw":26.5438},{"c":26.545,"h":26.55,"l":26.54,"n":12,"o":26.55,"t":"2026-10-20T16:15:00Z","v":1520,"vw":26.545335},{"c":26.55,"h":26.55,"l":26.535,"n":118,"o":26.545,"t":"2026-10-20T16:20:00Z","v":14865,"vw":26.539515},{"c":26.5501,"h":26.5501,"l":26.55,"n":3,"o":26.55,"t":"2026-10-20T16:25:00Z","v":300,"vw":26.550033},{"c":26.555,"h":26.555,"l":26.555,"n":1,"o":26.555,"t":"2026-10-20T16:30:00Z","v":100,"vw":26.555},{"c":26.565,"h":26.565,"l":26.56,"n":15,"o":26.56,"t":"2026-10-20T16:35:00Z","v":1028,"vw":26.562857},{"c":26.56,"h":26.565,"l":26.56,"n":33,"o":26.565,"t":"2026-10-20T16:40:00Z","v":3907,"vw":26.560437},{"c":26.5511,"h":26.5511,"l":26.5511,"n":1,"o":26.5511,"t":"2026-10-20T16:45:00Z","v":300,"vw":26.5511},{"c":26.546,"h":26.555,"l":26.546,"n":16,"o":26.555,"t":"2026-10-20T16:50:00Z","v":2019,"vw":26.553},{"c":26.545,"h":26.55,"l":26.545,"n":9,"o":26.545,"t":"2026-10-20T16:55:00Z","v":836,"vw":26.546875},{"c":26.545,"h":26.545,"l":26.545,"n":2,"o":26.545,"t":"2026-10-20T17:00:00Z","v":111,"vw":26.545},{"c":26.545,"h":26.545,"l":26.545,"n":8,"o":26.545,"t":"2026-10-20T17:05:00Z","v":729,"vw":26.545},{"c":26.545,"h":26.55,"l":26.545,"n":8,"o":26.55,"t":"2026-10-20T17:15:00Z","v":1650,"vw":26.545606},{"c":26.545,"h":26.55,"l":26.545,"n":8,"o":26.545,"t":"2026-10-20T17:20:00Z","v":1042,"vw":26.548154},{"c":26.56,"h":26.56,"l":26.542,"n":22,"o":26.545,"t":"2026-10-20T17:35:00Z","v":4001,"vw":26.551652},{"c":26.555,"h":26.555,"l":26.55,"n":16,"o":26.555,"t":"2026-10-20T17:40:00Z","v":2231,"vw":26.55393},{"c":26.555,"h":26.56,"l":26.555,"n":35,"o":26.555,"t":"2026-10-20T17:45:00Z","v":12938,"vw":26.555078},{"c":26.56,"h":26.56,"l":26.555,"n":4,"o":26.555,"t":"2026-10-20T17:50:00Z","v":500,"vw":26.557},{"c":26.555,"h":26.56,"l":26.545,"n":61,"o":26.55,"t":"2026-10-20T17:55:00Z","v":7009,"vw":26.550936},{"c":26.555,"h":26.555,"l":26.555,"n":1,"o":26.555,"t":"2026-10-20T18:05:00Z","v":100,"vw":26.555},{"c":26.555,"h":26.555,"l":26.55,"n":12,"o":26.555,"t":"2026-10-20T18:10:00Z","v":1045,"vw":26.554396},{"c":26.555,"h":26.555,"l":26.555,"n":7,"o":26.555,"t":"2026-10-20T18:15:00Z","v":728,"vw":26.555},{"c":26.5566,"h":26.5566,"l":26.555,"n":3,"o":26.555,"t":"2026-10-20T18:20:00Z","v":300,"vw":26.555533},{"c":26.555,"h":26.555,"l":26.555,"n":4,"o":26.555,"t":"2026-10-20T18:25:00Z","v":360,"vw":26.555},{"c":26.555,"h":26.56,"l":26.55,"n":18,"o":26.555,"t":"2026-10-20T18:30:00Z","v":1385,"vw":26.555358},{"c":26.55,"h":26.555,"l":26.55,"n":2,"o":26.555,"t":"2026-10-20T18:35:00Z","v":200,"vw":26.5525},{"c":26.55,"h":26.555,"l":26.55,"n":8,"o":26.555,"t":"2026-10-20T18:40:00Z","v":506,"vw":26.55375},{"c":26.555,"h":26.555,"l":26.555,"n":4,"o":26.555,"t":"2026-10-20T18:45:00Z","v":405,"vw":26.555},{"c":26.555,"h":26.555,"l":26.555,"n":3,"o":26.555,"t":"2026-10-20T18:50:00Z","v":202,"vw":26.555},{"c":26.555,"h":26.555,"l":26.555,"n":1,"o":26.555,"t":"2026-10-20T18:55:00Z","v":100,"vw":26.555},{"c":26.565,"h":26.565,"l":26.555,"n":18,"o":26.555,"t":"2026-10-20T19:00:00Z","v":1689,"vw":26.560313},{"c":26.565,"h":26.565,"l":26.56,"n":27,"o":26.565,"t":"2026-10-20T19:05:00Z","v":3414,"vw":26.561077},{"c":26.565,"h":26.565,"l":26.565,"n":2,"o":26.565,"t":"2026-10-20T19:15:00Z","v":200,"vw":26.565},{"c":26.565,"h":26.565,"l":26.56,"n":20,"o":26.565,"t":"2026-10-20T19:20:00Z","v":2271,"vw":26.560528},{"c":26.565,"h":26.565,"l":26.56,"n":4,"o":26.565,"t":"2026-10-20T19:25:00Z","v":350,"vw":26.563333},{"c":26.565,"h":26.5653,"l":26.565,"n":8,"o":26.565,"t":"2026-10-20T19:30:00Z","v":803,"vw":26.565075},{"c":26.565,"h":26.565,"l":26.565,"n":5,"o":26.565,"t":"2026-10-20T19:35:00Z","v":390,"vw":26.565},{"c":26.57,"h":26.57,"l":26.56,"n":22,"o":26.565,"t":"2026-10-20T19:40:00Z","v":2406,"vw":26.566306},{"c":26.565,"h":26.565,"l":26.565,"n":1,"o":26.565,"t":"2026-10-20T19:45:00Z","v":100,"vw":26.565},{"c":26.56,"h":26.565,"l":26.56,"n":16,"o":26.565,"t":"2026-10-20T19:50:00Z","v":2136,"vw":26.564656},{"c":26.58,"h":26.58,"l":26.56,"n":94,"o":26.565,"t":"2026-10-20T19:55:00Z","v":9075,"vw":26.569613},{"c":26.53,"h":26.58,"l":26.52,"n":6,"o":26.58,"t":"2026-10-20T20:00:00Z","v":33814,"vw":26.552732},{"c":26.64,"h":26.64,"l":26.62,"n":10,"o":26.62,"t":"2026-10-21T13:30:00Z","v":427,"vw":26.630076},{"c":26.61,"h":26.61,"l":26.61,"n":5,"o":26.61,"t":"2026-10-21T13:35:00Z","v":255,"vw":26.61},{"c":26.61,"h":26.62,"l":26.61,"n":20,"o":26.62,"t":"2026-10-21T13:40:00Z","v":653,"vw":26.615},{"c":26.63,"h":26.63,"l":26.63,"n":14,"o":26.63,"t":"2026-10-21T13:45:00Z","v":1233,"vw":26.63},{"c":26.63,"h":26.635,"l":26.63,"n":16,"o":26.63,"t":"2026-10-21T13:50:00Z","v":1440,"vw":26.631154},{"c":26.63,"h":26.63,"l":26.63,"n":2,"o":26.63,"t":"2026-10-21T13:55:00Z","v":101,"vw":26.63},{"c":26.625,"h":26.63,"l":26.625,"n":19,"o":26.625,"t":"2026-10-21T14:00:00Z","v":2153,"vw":26.62575},{"c":26.615,"h":26.615,"l":26.615,"n":2,"o":26.615,"t":"2026-10-21T14:05:00Z","v":177,"vw":26.615},{"c":26.615,"h":26.62,"l":26.6112,"n":19,"o":26.6112,"t":"2026-10-21T14:10:00Z","v":1527,"vw":26.616078},{"c":26.62,"h":26.62,"l":26.62,"n":66,"o":26.62,"t":"2026-10-21T14:20:00Z","v":4964,"vw":26.62},{"c":26.62,"h":26.62,"l":26.62,"n":38,"o":26.62,"t":"2026-10-21T14:25:00Z","v":2625,"vw":26.62},{"c":26.6104,"h":26.6104,"l":26.61,"n":17,"o":26.61,"t":"2026-10-21T14:30:00Z","v":989,"vw":26.610212},{"c":26.62,"h":26.62,"l":26.62,"n":2,"o":26.62,"t":"2026-10-21T14:35:00Z","v":200,"vw":26.62},{"c":26.63,"h":26.63,"l":26.62,"n":20,"o":26.62,"t":"2026-10-21T14:45:00Z","v":1846,"vw":26.625615},{"c":26.63,"h":26.63,"l":26.63,"n":2,"o":26.63,"t":"2026-10-21T14:50:00Z","v":112,"vw":26.63},{"c":26.63,"h":26.63,"l":26.621,"n":18,"o":26.625,"t":"2026-10-21T14:55:00Z","v":1271,"vw":26.622644},{"c":26.615,"h":26.62,"l":26.615,"n":7,"o":26.62,"t":"2026-10-21T15:00:00Z","v":353,"vw":26.6175},{"c":26.62,"h":26.62,"l":26.62,"n":2,"o":26.62,"t":"2026-10-21T15:05:00Z","v":200,"vw":26.62},{"c":26.63,"h":26.63,"l":26.62,"n":13,"o":26.62,"t":"2026-10-21T15:25:00Z","v":774,"vw":26.62437},{"c":26.635,"h":26.635,"l":26.635,"n":6,"o":26.635,"t":"2026-10-21T15:30:00Z","v":423,"vw":26.635},{"c":26.64,"h":26.64,"l":26.6388,"n":6,"o":26.64,"t":"2026-10-21T15:35:00Z","v":437,"vw":26.6394},{"c":26.64,"h":26.65,"l":26.64,"n":45,"o":26.64,"t":"2026-10-21T15:40:00Z","v":5722,"vw":26.641209},{"c":26.65,"h":26.65,"l":26.64,"n":6,"o":26.64,"t":"2026-10-21T15:45:00Z","v":391,"vw":26.646667},{"c":26.65,"h":26.65,"l":26.65,"n":2,"o":26.65,"t":"2026-10-21T15:55:00Z","v":144,"vw":26.65},{"c":26.64,"h":26.645,"l":26.635,"n":34,"o":26.645,"t":"2026-10-21T16:10:00Z","v":2032,"vw":26.64},{"c":26.64,"h":26.64,"l":26.635,"n":18,"o":26.64,"t":"2026-10-21T16:20:00Z","v":1836,"vw":26.638125},{"c":26.64,"h":26.64,"l":26.64,"n":17,"o":26.64,"t":"2026-10-21T16:30:00Z","v":438,"vw":26.64},{"c":26.65,"h":26.65,"l":26.64,"n":12,"o":26.64,"t":"2026-10-21T16:35:00Z","v":1127,"vw":26.643636},{"c":26.645,"h":26.66,"l":26.64,"n":20,"o":26.65,"t":"2026-10-21T16:40:00Z","v":2185,"vw":26.647905},{"c":26.64,"h":26.64,"l":26.64,"n":11,"o":26.64,"t":"2026-10-21T16:45:00Z","v":538,"vw":26.64},{"c":26.635,"h":26.635,"l":26.635,"n":3,"o":26.635,"t":"2026-10-21T16:50:00Z","v":200,"vw":26.635},{"c":26.66,"h":26.66,"l":26.65,"n":3,"o":26.65,"t":"2026-10-21T17:10:00Z","v":376,"vw":26.654681},{"c":26.65,"h":26.65,"l":26.65,"n":3,"o":26.65,"t":"2026-10-21T17:15:00Z","v":144,"vw":26.65},{"c":26.65,"h":26.65,"l":26.65,"n":11,"o":26.65,"t":"2026-10-21T17:45:00Z","v":159,"vw":26.65},{"c":26.65,"h":26.65,"l":26.65,"n":2,"o":26.65,"t":"2026-10-21T17:50:00Z","v":227,"vw":26.65},{"c":26.64,"h":26.65,"l":26.64,"n":16,"o":26.65,"t":"2026-10-21T17:55:00Z","v":827,"vw":26.642},{"c":26.645,"h":26.645,"l":26.6399,"n":7,"o":26.6399,"t":"2026-10-21T18:40:00Z","v":2023,"vw":26.640452},{"c":26.635,"h":26.64,"l":26.635,"n":12,"o":26.64,"t":"2026-10-21T18:45:00Z","v":706,"vw":26.636},{"c":26.63,"h":26.63,"l":26.62,"n":31,"o":26.63,"t":"2026-10-21T18:50:00Z","v":3105,"vw":26.621935},{"c":26.615,"h":26.62,"l":26.615,"n":12,"o":26.62,"t":"2026-10-21T18:55:00Z","v":1042,"vw":26.615625},{"c":26.605,"h":26.61,"l":26.605,"n":9,"o":26.61,"t":"2026-10-21T19:00:00Z","v":502,"vw":26.608333},{"c":26.61,"h":26.61,"l":26.61,"n":2,"o":26.61,"t":"2026-10-21T19:05:00Z","v":101,"vw":26.61},{"c":26.61,"h":26.61,"l":26.6,"n":6,"o":26.6,"t":"2026-10-21T19:10:00Z","v":402,"vw":26.605},{"c":26.64,"h":26.64,"l":26.62,"n":20,"o":26.62,"t":"2026-10-21T19:30:00Z","v":1618,"vw":26.625747},{"c":26.635,"h":26.64,"l":26.63,"n":16,"o":26.64,"t":"2026-10-21T19:35:00Z","v":1073,"vw":26.635},{"c":26.635,"h":26.635,"l":26.63,"n":13,"o":26.635,"t":"2026-10-21T19:40:00Z","v":661,"vw":26.633981},{"c":26.64,"h":26.64,"l":26.635,"n":6,"o":26.635,"t":"2026-10-21T19:45:00Z","v":295,"vw":26.6375},{"c":26.635,"h":26.64,"l":26.63,"n":30,"o":26.64,"t":"2026-10-21T19:50:00Z","v":2588,"vw":26.635556},{"c":26.66,"h":26.67,"l":26.63,"n":329,"o":26.64,"t":"2026-10-21T19:55:00Z","v":36069,"vw":26.645321},{"c":26.65,"h":26.65,"l":26.65,"n":6,"o":26.65,"t":"2026-10-21T20:00:00Z","v":23111,"vw":26.65},{"c":26.2496,"h":26.2496,"l":26.2496,"n":1,"o":26.2496,"t":"2026-10-21T23:45:00Z","v":191,"vw":26.2496},{"c":26.68,"h":26.68,"l":26.66,"n":9,"o":26.66,"t":"2026-10-22T13:30:00Z","v":1075,"vw":26.668403},{"c":26.67,"h":26.685,"l":26.67,"n":16,"o":26.68,"t":"2026-10-22T13:35:00Z","v":1532,"vw":26.678824},{"c":26.665,"h":26.675,"l":26.65,"n":44,"o":26.675,"t":"2026-10-22T13:45:00Z","v":6112,"vw":26.659882},{"c":26.665,"h":26.665,"l":26.665,"n":6,"o":26.665,"t":"2026-10-22T13:50:00Z","v":670,"vw":26.665},{"c":26.67,"h":26.675,"l":26.662,"n":6,"o":26.662,"t":"2026-10-22T13:55:00Z","v":312,"vw":26.669},{"c":26.66,"h":26.6701,"l":26.66,"n":11,"o":26.6701,"t":"2026-10-22T14:00:00Z","v":1018,"vw":26.665317},{"c":26.64,"h":26.655,"l":26.64,"n":14,"o":26.65,"t":"2026-10-22T14:05:00Z","v":702,"vw":26.650455},{"c":26.645,"h":26.645,"l":26.645,"n":5,"o":26.645,"t":"2026-10-22T14:10:00Z","v":203,"vw":26.645},{"c":26.66,"h":26.66,"l":26.645,"n":12,"o":26.645,"t":"2026-10-22T14:15:00Z","v":1008,"vw":26.651},{"c":26.655,"h":26.66,"l":26.655,"n":13,"o":26.66,"t":"2026-10-22T14:20:00Z","v":1074,"vw":26.658889},{"c":26.635,"h":26.65,"l":26.635,"n":4,"o":26.65,"t":"2026-10-22T14:25:00Z","v":300,"vw":26.6425},{"c":26.63,"h":26.63,"l":26.63,"n":4,"o":26.63,"t":"2026-10-22T14:30:00Z","v":618,"vw":26.63},{"c":26.63,"h":26.63,"l":26.62,"n":12,"o":26.63,"t":"2026-10-22T14:35:00Z","v":1857,"vw":26.625833},{"c":26.64,"h":26.645,"l":26.64,"n":7,"o":26.645,"t":"2026-10-22T14:40:00Z","v":1120,"vw":26.64455},{"c":26.63,"h":26.63,"l":26.625,"n":18,"o":26.63,"t":"2026-10-22T14:45:00Z","v":1701,"vw":26.628412},{"c":26.6313,"h":26.635,"l":26.625,"n":26,"o":26.625,"t":"2026-10-22T14:50:00Z","v":2254,"vw":26.629356},{"c":26.635,"h":26.635,"l":26.635,"n":3,"o":26.635,"t":"2026-10-22T14:55:00Z","v":202,"vw":26.635},{"c":26.64,"h":26.642,"l":26.64,"n":20,"o":26.64,"t":"2026-10-22T15:00:00Z","v":2353,"vw":26.640814},{"c":26.62,"h":26.62,"l":26.62,"n":7,"o":26.62,"t":"2026-10-22T15:05:00Z","v":255,"vw":26.62},{"c":26.615,"h":26.615,"l":26.615,"n":2,"o":26.615,"t":"2026-10-22T15:10:00Z","v":104,"vw":26.615},{"c":26.635,"h":26.635,"l":26.615,"n":67,"o":26.615,"t":"2026-10-22T15:15:00Z","v":5664,"vw":26.6225},{"c":26.635,"h":26.635,"l":26.635,"n":3,"o":26.635,"t":"2026-10-22T15:20:00Z","v":201,"vw":26.635},{"c":26.625,"h":26.64,"l":26.625,"n":22,"o":26.64,"t":"2026-10-22T15:25:00Z","v":1803,"vw":26.638552},{"c":26.62,"h":26.625,"l":26.61,"n":11,"o":26.625,"t":"2026-10-22T15:30:00Z","v":967,"vw":26.621111},{"c":26.63,"h":26.63,"l":26.63,"n":3,"o":26.63,"t":"2026-10-22T15:35:00Z","v":203,"vw":26.63},{"c":26.62,"h":26.62,"l":26.62,"n":10,"o":26.62,"t":"2026-10-22T15:40:00Z","v":565,"vw":26.62},{"c":26.645,"h":26.645,"l":26.645,"n":3,"o":26.645,"t":"2026-10-22T15:50:00Z","v":700,"vw":26.645},{"c":26.655,"h":26.66,"l":26.655,"n":6,"o":26.66,"t":"2026-10-22T15:55:00Z","v":800,"vw":26.656875},{"c":26.66,"h":26.66,"l":26.66,"n":6,"o":26.66,"t":"2026-10-22T16:05:00Z","v":314,"vw":26.66},{"c":26.66,"h":26.66,"l":26.66,"n":5,"o":26.66,"t":"2026-10-22T16:10:00Z","v":392,"vw":26.66},{"c":26.655,"h":26.655,"l":26.655,"n":1,"o":26.655,"t":"2026-10-22T16:15:00Z","v":100,"vw":26.655},{"c":26.655,"h":26.655,"l":26.65,"n":6,"o":26.65,"t":"2026-10-22T16:20:00Z","v":512,"vw":26.652778},{"c":26.655,"h":26.66,"l":26.655,"n":2,"o":26.66,"t":"2026-10-22T16:25:00Z","v":300,"vw":26.656667},{"c":26.645,"h":26.645,"l":26.645,"n":2,"o":26.645,"t":"2026-10-22T16:30:00Z","v":700,"vw":26.645},{"c":26.655,"h":26.655,"l":26.65,"n":9,"o":26.65,"t":"2026-10-22T16:35:00Z","v":679,"vw":26.654},{"c":26.64,"h":26.65,"l":26.64,"n":10,"o":26.65,"t":"2026-10-22T16:40:00Z","v":648,"vw":26.644},{"c":26.63,"h":26.64,"l":26.63,"n":12,"o":26.635,"t":"2026-10-22T16:45:00Z","v":2932,"vw":26.635511},{"c":26.625,"h":26.625,"l":26.625,"n":1,"o":26.625,"t":"2026-10-22T16:50:00Z","v":700,"vw":26.625},{"c":26.645,"h":26.65,"l":26.63,"n":56,"o":26.63,"t":"2026-10-22T16:55:00Z","v":6403,"vw":26.639008},{"c":26.64,"h":26.64,"l":26.64,"n":9,"o":26.64,"t":"2026-10-22T17:00:00Z","v":917,"vw":26.64},{"c":26.63,"h":26.63,"l":26.63,"n":3,"o":26.63,"t":"2026-10-22T17:05:00Z","v":353,"vw":26.63},{"c":26.625,"h":26.625,"l":26.62,"n":3,"o":26.625,"t":"2026-10-22T17:10:00Z","v":1150,"vw":26.62087},{"c":26.64,"h":26.64,"l":26.63,"n":20,"o":26.63,"t":"2026-10-22T17:15:00Z","v":10903,"vw":26.630602},{"c":26.645,"h":26.645,"l":26.645,"n":2,"o":26.645,"t":"2026-10-22T17:20:00Z","v":312,"vw":26.645},{"c":26.645,"h":26.645,"l":26.645,"n":2,"o":26.645,"t":"2026-10-22T17:30:00Z","v":300,"vw":26.645},{"c":26.65,"h":26.65,"l":26.645,"n":3,"o":26.645,"t":"2026-10-22T17:35:00Z","v":388,"vw":26.648684},{"c":26.645,"h":26.645,"l":26.645,"n":1,"o":26.645,"t":"2026-10-22T17:40:00Z","v":200,"vw":26.645},{"c":26.64,"h":26.64,"l":26.635,"n":14,"o":26.635,"t":"2026-10-22T17:50:00Z","v":1225,"vw":26.6385},{"c":26.64,"h":26.64,"l":26.64,"n":9,"o":26.64,"t":"2026-10-22T17:55:00Z","v":672,"vw":26.64},{"c":26.62,"h":26.63,"l":26.62,"n":10,"o":26.63,"t":"2026-10-22T18:00:00Z","v":791,"vw":26.625714},{"c":26.635,"h":26.635,"l":26.63,"n":11,"o":26.63,"t":"2026-10-22T18:05:00Z","v":1006,"vw":26.6315},{"c":26.635,"h":26.635,"l":26.635,"n":1,"o":26.635,"t":"2026-10-22T18:10:00Z","v":100,"vw":26.635},{"c":26.645,"h":26.655,"l":26.64,"n":27,"o":26.64,"t":"2026-10-22T18:20:00Z","v":3783,"vw":26.646743},{"c":26.635,"h":26.64,"l":26.625,"n":28,"o":26.63,"t":"2026-10-22T18:30:00Z","v":2903,"vw":26.632892},{"c":26.635,"h":26.635,"l":26.63,"n":12,"o":26.63,"t":"2026-10-22T18:40:00Z","v":1003,"vw":26.630556},{"c":26.64,"h":26.64,"l":26.64,"n":4,"o":26.64,"t":"2026-10-22T18:45:00Z","v":260,"vw":26.64},{"c":26.625,"h":26.625,"l":26.625,"n":3,"o":26.625,"t":"2026-10-22T18:50:00Z","v":202,"vw":26.625},{"c":26.635,"h":26.64,"l":26.635,"n":13,"o":26.635,"t":"2026-10-22T18:55:00Z","v":861,"vw":26.636429},{"c":26.635,"h":26.635,"l":26.635,"n":4,"o":26.635,"t":"2026-10-22T19:00:00Z","v":342,"vw":26.635},{"c":26.635,"h":26.635,"l":26.635,"n":3,"o":26.635,"t":"2026-10-22T19:05:00Z","v":300,"vw":26.635},{"c":26.635,"h":26.635,"l":26.635,"n":4,"o":26.635,"t":"2026-10-22T19:10:00Z","v":246,"vw":26.635},{"c":26.635,"h":26.635,"l":26.635,"n":1,"o":26.635,"t":"2026-10-22T19:15:00Z","v":100,"vw":26.635},{"c":26.6401,"h":26.6401,"l":26.6401,"n":4,"o":26.6401,"t":"2026-10-22T19:20:00Z","v":182,"vw":26.6401},{"c":26.655,"h":26.655,"l":26.655,"n":1,"o":26.655,"t":"2026-10-22T19:25:00Z","v":100,"vw":26.655},{"c":26.645,"h":26.645,"l":26.645,"n":4,"o":26.645,"t":"2026-10-22T19:30:00Z","v":287,"vw":26.645},{"c":26.635,"h":26.64,"l":26.635,"n":8,"o":26.64,"t":"2026-10-22T19:35:00Z","v":527,"vw":26.638},{"c":26.635,"h":26.635,"l":26.635,"n":3,"o":26.635,"t":"2026-10-22T19:40:00Z","v":800,"vw":26.635},{"c":26.63,"h":26.635,"l":26.625,"n":25,"o":26.635,"t":"2026-10-22T19:45:00Z","v":3022,"vw":26.631117},{"c":26.64,"h":26.655,"l":26.63,"n":22,"o":26.63,"t":"2026-10-22T19:50:00Z","v":2610,"vw":26.644747},{"c":26.62,"h":26.645,"l":26.59,"n":115,"o":26.64,"t":"2026-10-22T19:55:00Z","v":14267,"vw":26.619021},{"c":26.62,"h":26.62,"l":26.62,"n":5,"o":26.62,"t":"2026-10-22T20:00:00Z","v":20584,"vw":26.62}],"history":[{"c":25.78,"h":25.87,"l":25.75,"n":1411,"o":25.79,"t":"2024-10-21T04:00:00Z","v":180289,"vw":25.793942},{"c":25.79,"h":25.79,"l":25.65,"n":1460,"o":25.74,"t":"2024-10-22T04:00:00Z","v":196724,"vw":25.734212},{"c":25.44,"h":25.6,"l":25.39,"n":3436,"o":25.6,"t":"2024-10-23T04:00:00Z","v":595783,"vw":25.461973},{"c":25.41,"h":25.46,"l":25.31,"n":2690,"o":25.46,"t":"2024-10-24T04:00:00Z","v":371929,"vw":25.363687},{"c":25.22,"h":25.46,"l":25.165,"n":1476,"o":25.46,"t":"2024-10-25T04:00:00Z","v":196423,"vw":25.241345},{"c":25,"h":25.16,"l":24.92,"n":2726,"o":25.06,"t":"2024-10-28T04:00:00Z","v":690927,"vw":24.969513},{"c":25.02,"h":25.04,"l":24.955,"n":3400,"o":25,"t":"2024-10-29T04:00:00Z","v":810736,"vw":25.005631},{"c":24.86,"h":24.9,"l":24.75,"n":1931,"o":24.8,"t":"2024-10-30T04:00:00Z","v":248437,"vw":24.845206},{"c":24.64,"h":24.75,"l":24.57,"n":1630,"o":24.75,"t":"2024-10-31T04:00:00Z","v":462355,"vw":24.636359},{"c":24.78,"h":24.93,"l":24.77,"n":2190,"o":24.81,"t":"2024-11-01T04:00:00Z","v":381605,"vw":24.812877},{"c":25.05,"h":25.18,"l":25.03,"n":2283,"o":25.04,"t":"2024-11-04T05:00:00Z","v":624700,"vw":25.12655},{"c":25.31,"h":25.35,"l":25.2,"n":1998,"o":25.3,"t":"2024-11-05T05:00:00Z","v":462470,"vw":25.277054},{"c":25.09,"h":25.15,"l":25,"n":1506,"o":25.08,"t":"2024-11-06T05:00:00Z","v":257076,"vw":25.097857},{"c":25.17,"h":25.17,"l":25.06,"n":1369,"o":25.08,"t":"2024-11-07T05:00:00Z","v":223871,"vw":25.123703},{"c":24.92,"h":25.1,"l":24.85,"n":2167,"o":25.04,"t":"2024-11-08T05:00:00Z","v":302160,"vw":24.907624},{"c":24.63,"h":24.6801,"l":24.61,"n":1969,"o":24.68,"t":"2024-11-11T05:00:00Z","v":444030,"vw":24.630146},{"c":24.46,"h":24.52,"l":24.415,"n":1945,"o":24.52,"t":"2024-11-12T05:00:00Z","v":350601,"vw":24.465296},{"c":24.46,"h":24.51,"l":24.42,"n":1448,"o":24.46,"t":"2024-11-13T05:00:00Z","v":264939,"vw":24.459144},{"c":24.14,"h":24.165,"l":24.075,"n":1830,"o":24.11,"t":"2024-11-14T05:00:00Z","v":285789,"vw":24.11282},{"c":24.15,"h":24.19,"l":24.06,"n":1874,"o":24.19,"t":"2024-11-15T05:00:00Z","v":300793,"vw":24.103445},{"c":24.37,"h":24.37,"l":24.24,"n":2330,"o":24.25,"t":"2024-11-18T05:00:00Z","v":391707,"vw":24.322344},{"c":24.42,"h":24.445,"l":24.25,"n":1780,"o":24.25,"t":"2024-11-19T05:00:00Z","v":291106,"vw":24.402111},{"c":24.24,"h":24.3,"l":24.16,"n":1308,"o":24.25,"t":"2024-11-20T05:00:00Z","v":202446,"vw":24.21328},{"c":24.28,"h":24.28,"l":24.16,"n":1806,"o":24.25,"t":"2024-11-21T05:00:00Z","v":325385,"vw":24.235522},{"c":24.31,"h":24.33,"l":24.21,"n":2020,"o":24.23,"t":"2024-11-22T05:00:00Z","v":628715,"vw":24.308008},{"c":24.54,"h":24.62,"l":24.47,"n":1346,"o":24.56,"t":"2024-11-25T05:00:00Z","v":185438,"vw":24.526521},{"c":24.47,"h":24.55,"l":24.39,"n":946,"o":24.52,"t":"2024-11-26T05:00:00Z","v":144419,"vw":24.448993},{"c":24.67,"h":24.71,"l":24.582,"n":2891,"o":24.7,"t":"2024-11-27T05:00:00Z","v":222502,"vw":24.648644},{"c":24.61,"h":24.64,"l":24.46,"n":1584,"o":24.46,"t":"2024-11-29T05:00:00Z","v":256365,"vw":24.583229},{"c":24.46,"h":24.5,"l":24.3501,"n":2381,"o":24.4,"t":"2024-12-02T05:00:00Z","v":370282,"vw":24.423852},{"c":24.51,"h":24.535,"l":24.38,"n":1691,"o":24.48,"t":"2024-12-03T05:00:00Z","v":501961,"vw":24.451145},{"c":24.79,"h":24.8,"l":24.7,"n":1692,"o":24.74,"t":"2024-12-04T05:00:00Z","v":271025,"vw":24.759554},{"c":24.94,"h":25.01,"l":24.91,"n":1818,"o":24.91,"t":"2024-12-05T05:00:00Z","v":237544,"vw":24.949917},{"c":25,"h":25.03,"l":24.935,"n":1193,"o":25.03,"t":"2024-12-06T05:00:00Z","v":170735,"vw":24.975933},{"c":24.92,"h":25.03,"l":24.9008,"n":1414,"o":25.03,"t":"2024-12-09T05:00:00Z","v":185201,"vw":24.925821},{"c":24.88,"h":24.921,"l":24.82,"n":1417,"o":24.9,"t":"2024-12-10T05:00:00Z","v":202394,"vw":24.870465},{"c":24.84,"h":24.88,"l":24.74,"n":1199,"o":24.88,"t":"2024-12-11T05:00:00Z","v":162385,"vw":24.816106},{"c":24.64,"h":24.67,"l":24.64,"n":982,"o":24.67,"t":"2024-12-12T05:00:00Z","v":132770,"vw":24.653688},{"c":24.77,"h":24.8,"l":24.69,"n":959,"o":24.77,"t":"2024-12-13T05:00:00Z","v":130239,"vw":24.760565},{"c":24.75,"h":24.82,"l":24.66,"n":1754,"o":24.8,"t":"2024-12-16T05:00:00Z","v":215402,"vw":24.77852},{"c":24.02,"h":24.02,"l":23.8104,"n":1685,"o":23.93,"t":"2024-12-17T05:00:00Z","v":235862,"vw":23.948905},{"c":23.61,"h":23.97,"l":23.555,"n":6669,"o":23.94,"t":"2024-12-18T05:00:00Z","v":612563,"vw":23.692201},{"c":23.7,"h":23.8,"l":23.67,"n":2978,"o":23.68,"t":"2024-12-19T05:00:00Z","v":315480,"vw":23.720665},{"c":23.74,"h":23.8907,"l":23.72,"n":4509,"o":23.73,"t":"2024-12-20T05:00:00Z","v":738334,"vw":23.792661},{"c":23.64,"h":23.8,"l":23.64,"n":2481,"o":23.69,"t":"2024-12-23T05:00:00Z","v":349418,"vw":23.670925},{"c":23.88,"h":23.89,"l":23.64,"n":574,"o":23.64,"t":"2024-12-24T05:00:00Z","v":68799,"vw":23.848323},{"c":24.18,"h":24.18,"l":24.0802,"n":975,"o":24.13,"t":"2024-12-26T05:00:00Z","v":116200,"vw":24.132806},{"c":24.31,"h":24.39,"l":24.26,"n":1286,"o":24.31,"t":"2024-12-27T05:00:00Z","v":169091,"vw":24.317034},{"c":24.53,"h":24.53,"l":24.36,"n":1918,"o":24.36,"t":"2024-12-30T05:00:00Z","v":250082,"vw":24.49131},{"c":24.53,"h":24.68,"l":24.51,"n":1635,"o":24.64,"t":"2024-12-31T05:00:00Z","v":191859,"vw":24.571373},{"c":24.33,"h":24.5,"l":24.28,"n":3882,"o":24.45,"t":"2025-01-02T05:00:00Z","v":581233,"vw":24.373079},{"c":24.34,"h":24.35,"l":24.21,"n":1551,"o":24.32,"t":"2025-01-03T05:00:00Z","v":234667,"vw":24.285881},{"c":24.24,"h":24.28,"l":24.2,"n":2227,"o":24.27,"t":"2025-01-06T05:00:00Z","v":304654,"vw":24.229651},{"c":24.27,"h":24.45,"l":24.245,"n":1455,"o":24.25,"t":"2025-01-07T05:00:00Z","v":184639,"vw":24.301305},{"c":23.98,"h":24.11,"l":23.94,"n":3662,"o":24.05,"t":"2025-01-08T05:00:00Z","v":623070,"vw":23.98843},{"c":23.65,"h":23.83,"l":23.57,"n":3109,"o":23.83,"t":"2025-01-10T05:00:00Z","v":452077,"vw":23.64113},{"c":23.58,"h":23.625,"l":23.525,"n":2436,"o":23.62,"t":"2025-01-13T05:00:00Z","v":312674,"vw":23.577146},{"c":23.51,"h":23.545,"l":23.45,"n":1633,"o":23.5,"t":"2025-01-14T05:00:00Z","v":200385,"vw":23.485447},{"c":23.38,"h":23.44,"l":23.335,"n":4558,"o":23.41,"t":"2025-01-15T05:00:00Z","v":628318,"vw":23.392121},{"c":23.22,"h":23.24,"l":23.11,"n":2783,"o":23.17,"t":"2025-01-16T05:00:00Z","v":364040,"vw":23.217074},{"c":23.44,"h":23.495,"l":23.37,"n":3153,"o":23.39,"t":"2025-01-17T05:00:00Z","v":448649,"vw":23.433887},{"c":23.81,"h":23.81,"l":23.6676,"n":3238,"o":23.7,"t":"2025-01-21T05:00:00Z","v":419459,"vw":23.770944},{"c":24,"h":24.05,"l":23.95,"n":1212,"o":24,"t":"2025-01-22T05:00:00Z","v":170742,"vw":24.00273},{"c":23.84,"h":23.885,"l":23.8,"n":1987,"o":23.88,"t":"2025-01-23T05:00:00Z","v":227532,"vw":23.851362},{"c":24.07,"h":24.11,"l":24.04,"n":1325,"o":24.06,"t":"2025-01-24T05:00:00Z","v":270349,"vw":24.058674},{"c":24.02,"h":24.03,"l":23.93,"n":2461,"o":23.98,"t":"2025-01-27T05:00:00Z","v":286659,"vw":23.988018},{"c":23.82,"h":23.87,"l":23.65,"n":2146,"o":23.87,"t":"2025-01-28T05:00:00Z","v":240989,"vw":23.759562},{"c":23.76,"h":23.88,"l":23.755,"n":2468,"o":23.76,"t":"2025-01-29T05:00:00Z","v":398493,"vw":23.80526},{"c":23.95,"h":24,"l":23.85,"n":2100,"o":23.88,"t":"2025-01-30T05:00:00Z","v":299140,"vw":23.926253},{"c":23.42,"h":23.53,"l":23.37,"n":4586,"o":23.5,"t":"2025-01-31T05:00:00Z","v":582128,"vw":23.437072},{"c":23.37,"h":23.42,"l":23.195,"n":4205,"o":23.23,"t":"2025-02-03T05:00:00Z","v":652616,"vw":23.342503},{"c":23.72,"h":23.77,"l":23.64,"n":1239,"o":23.64,"t":"2025-02-04T05:00:00Z","v":166655,"vw":23.744059},{"c":24.02,"h":24.02,"l":23.93,"n":1569,"o":23.99,"t":"2025-02-05T05:00:00Z","v":190178,"vw":23.990627},{"c":24.04,"h":24.12,"l":23.96,"n":2348,"o":24.12,"t":"2025-02-06T05:00:00Z","v":453862,"vw":24.004189},{"c":23.97,"h":24.2,"l":23.91,"n":1682,"o":24.06,"t":"2025-02-07T05:00:00Z","v":172869,"vw":23.967255},{"c":24.09,"h":24.1,"l":23.93,"n":2448,"o":24,"t":"2025-02-10T05:00:00Z","v":255816,"vw":24.035724},{"c":23.98,"h":24.07,"l":23.93,"n":1796,"o":23.99,"t":"2025-02-11T05:00:00Z","v":137341,"vw":24.016886},{"c":24.07,"h":24.12,"l":23.96,"n":1630,"o":23.96,"t":"2025-02-12T05:00:00Z","v":123512,"vw":24.072821},{"c":24.34,"h":24.38,"l":24.07,"n":2838,"o":24.14,"t":"2025-02-13T05:00:00Z","v":352945,"vw":24.260036},{"c":24.43,"h":24.435,"l":24.32,"n":2861,"o":24.32,"t":"2025-02-14T05:00:00Z","v":257993,"vw":24.407671},{"c":24.07,"h":24.16,"l":24.03,"n":1703,"o":24.11,"t":"2025-02-18T05:00:00Z","v":228201,"vw":24.064965},{"c":24.12,"h":24.125,"l":24,"n":1509,"o":24.02,"t":"2025-02-19T05:00:00Z","v":238509,"vw":24.08787},{"c":24.28,"h":24.28,"l":24.117,"n":3067,"o":24.13,"t":"2025-02-20T05:00:00Z","v":345409,"vw":24.21042},{"c":24.23,"h":24.4,"l":24.15,"n":4352,"o":24.32,"t":"2025-02-21T05:00:00Z","v":659831,"vw":24.250215},{"c":24.24,"h":24.28,"l":24.16,"n":2906,"o":24.19,"t":"2025-02-24T05:00:00Z","v":313146,"vw":24.230962},{"c":23.96,"h":24.02,"l":23.925,"n":2545,"o":23.99,"t":"2025-02-25T05:00:00Z","v":318134,"vw":23.976252},{"c":24.16,"h":24.23,"l":24.05,"n":2115,"o":24.14,"t":"2025-02-26T05:00:00Z","v":202186,"vw":24.184717},{"c":23.76,"h":23.97,"l":23.74,"n":2998,"o":23.94,"t":"2025-02-27T05:00:00Z","v":319441,"vw":23.862589},{"c":23.67,"h":23.68,"l":23.47,"n":3871,"o":23.59,"t":"2025-02-28T05:00:00Z","v":410509,"vw":23.583323},{"c":23.4,"h":23.66,"l":23.365,"n":5131,"o":23.58,"t":"2025-03-03T05:00:00Z","v":516641,"vw":23.468644},{"c":23.23,"h":23.32,"l":23.14,"n":3578,"o":23.28,"t":"2025-03-04T05:00:00Z","v":464080,"vw":23.220757},{"c":23.73,"h":23.75,"l":23.45,"n":2739,"o":23.5,"t":"2025-03-05T05:00:00Z","v":357887,"vw":23.669975},{"c":23.42,"h":23.53,"l":23.39,"n":1835,"o":23.45,"t":"2025-03-06T05:00:00Z","v":178695,"vw":23.437318},{"c":23.29,"h":23.385,"l":23.22,"n":4777,"o":23.3,"t":"2025-03-07T05:00:00Z","v":544443,"vw":23.324783},{"c":23.12,"h":23.23,"l":23.07,"n":2740,"o":23.23,"t":"2025-03-10T04:00:00Z","v":331109,"vw":23.148737},{"c":23.1,"h":23.145,"l":23,"n":2387,"o":23.02,"t":"2025-03-11T04:00:00Z","v":287097,"vw":23.065985},{"c":22.53,"h":22.67,"l":22.48,"n":8279,"o":22.67,"t":"2025-03-12T04:00:00Z","v":878258,"vw":22.553058},{"c":22.91,"h":22.99,"l":22.76,"n":1546,"o":22.97,"t":"2025-03-13T04:00:00Z","v":283765,"vw":22.944242},{"c":23.21,"h":23.24,"l":23.07,"n":2869,"o":23.1,"t":"2025-03-14T04:00:00Z","v":406140,"vw":23.183118},{"c":23.44,"h":23.49,"l":23.39,"n":1574,"o":23.4,"t":"2025-03-17T04:00:00Z","v":202582,"vw":23.43689},{"c":23.39,"h":23.46,"l":23.335,"n":2050,"o":23.42,"t":"2025-03-18T04:00:00Z","v":278215,"vw":23.381472},{"c":23.32,"h":23.39,"l":23.21,"n":2945,"o":23.25,"t":"2025-03-19T04:00:00Z","v":287732,"vw":23.321096},{"c":22.94,"h":22.97,"l":22.865,"n":2672,"o":22.97,"t":"2025-03-20T04:00:00Z","v":291727,"vw":22.915335},{"c":23.15,"h":23.15,"l":23.03,"n":3189,"o":23.07,"t":"2025-03-21T04:00:00Z","v":381122,"vw":23.100558},{"c":23,"h":23.01,"l":22.9301,"n":1378,"o":22.98,"t":"2025-03-24T04:00:00Z","v":171272,"vw":22.982401},{"c":23.17,"h":23.1899,"l":23.115,"n":1915,"o":23.13,"t":"2025-03-25T04:00:00Z","v":265665,"vw":23.150959},{"c":23.21,"h":23.275,"l":23.175,"n":1279,"o":23.25,"t":"2025-03-26T04:00:00Z","v":231407,"vw":23.222448},{"c":23.55,"h":23.585,"l":23.45,"n":1949,"o":23.45,"t":"2025-03-27T04:00:00Z","v":756721,"vw":23.540892},{"c":23,"h":23.24,"l":22.99,"n":2471,"o":23.24,"t":"2025-03-28T04:00:00Z","v":301729,"vw":23.035622},{"c":23.08,"h":23.115,"l":22.88,"n":1804,"o":22.99,"t":"2025-03-31T04:00:00Z","v":240625,"vw":23.042868},{"c":23.03,"h":23.105,"l":22.94,"n":1772,"o":22.94,"t":"2025-04-01T04:00:00Z","v":246087,"vw":23.030409},{"c":23.32,"h":23.32,"l":23.195,"n":1722,"o":23.21,"t":"2025-04-02T04:00:00Z","v":196307,"vw":23.290271},{"c":23.01,"h":23.13,"l":22.985,"n":1866,"o":23.05,"t":"2025-04-03T04:00:00Z","v":357608,"vw":23.043404},{"c":21.91,"h":22.66,"l":21.85,"n":8150,"o":22.66,"t":"2025-04-04T04:00:00Z","v":809980,"vw":22.108787},{"c":21.75,"h":22.01,"l":21.2,"n":8430,"o":21.2,"t":"2025-04-07T04:00:00Z","v":1014085,"vw":21.764746},{"c":21.2,"h":22.01,"l":21.1,"n":9509,"o":22.01,"t":"2025-04-08T04:00:00Z","v":1323007,"vw":21.344103},{"c":22.14,"h":22.265,"l":20.802,"n":10245,"o":20.85,"t":"2025-04-09T04:00:00Z","v":1133729,"vw":21.626445},{"c":22.05,"h":22.185,"l":21.825,"n":8724,"o":22.04,"t":"2025-04-10T04:00:00Z","v":964008,"vw":22.045127},{"c":22.46,"h":22.585,"l":22.245,"n":5389,"o":22.31,"t":"2025-04-11T04:00:00Z","v":487734,"vw":22.444279},{"c":22.65,"h":22.73,"l":22.56,"n":1944,"o":22.73,"t":"2025-04-14T04:00:00Z","v":208522,"vw":22.664234},{"c":22.63,"h":22.765,"l":22.585,"n":1832,"o":22.68,"t":"2025-04-15T04:00:00Z","v":203674,"vw":22.667647},{"c":22.44,"h":22.72,"l":22.35,"n":2723,"o":22.72,"t":"2025-04-16T04:00:00Z","v":281690,"vw":22.465387},{"c":22.77,"h":22.89,"l":22.68,"n":3228,"o":22.68,"t":"2025-04-17T04:00:00Z","v":340566,"vw":22.823179},{"c":23.04,"h":23.23,"l":22.98,"n":2845,"o":23.02,"t":"2025-04-21T04:00:00Z","v":333145,"vw":23.080975},{"c":22.91,"h":23.02,"l":22.89,"n":2641,"o":22.98,"t":"2025-04-22T04:00:00Z","v":249641,"vw":22.951247},{"c":23.07,"h":23.24,"l":23.0414,"n":1885,"o":23.2,"t":"2025-04-23T04:00:00Z","v":271375,"vw":23.131165},{"c":23.43,"h":23.45,"l":23.2,"n":1953,"o":23.2,"t":"2025-04-24T04:00:00Z","v":267350,"vw":23.348841},{"c":23.43,"h":23.44,"l":23.28,"n":2584,"o":23.29,"t":"2025-04-25T04:00:00Z","v":223220,"vw":23.379005},{"c":23.71,"h":23.71,"l":23.605,"n":1419,"o":23.64,"t":"2025-04-28T04:00:00Z","v":151941,"vw":23.658805},{"c":23.7,"h":23.76,"l":23.68,"n":1038,"o":23.7,"t":"2025-04-29T04:00:00Z","v":227909,"vw":23.716848},{"c":24.17,"h":24.17,"l":23.91,"n":1515,"o":24.01,"t":"2025-04-30T04:00:00Z","v":161256,"vw":24.05655},{"c":24.12,"h":24.21,"l":24.08,"n":929,"o":24.21,"t":"2025-05-01T04:00:00Z","v":112431,"vw":24.131736},{"c":24.85,"h":24.93,"l":24.64,"n":3373,"o":24.64,"t":"2025-05-02T04:00:00Z","v":495884,"vw":24.869116},{"c":24.86,"h":24.915,"l":24.83,"n":1633,"o":24.9,"t":"2025-05-05T04:00:00Z","v":148812,"vw":24.868063},{"c":24.64,"h":24.67,"l":24.52,"n":871,"o":24.52,"t":"2025-05-06T04:00:00Z","v":111513,"vw":24.604064},{"c":24.68,"h":24.8,"l":24.64,"n":1616,"o":24.72,"t":"2025-05-07T04:00:00Z","v":160495,"vw":24.700104},{"c":24.31,"h":24.51,"l":24.26,"n":2709,"o":24.51,"t":"2025-05-08T04:00:00Z","v":710334,"vw":24.345358},{"c":24.45,"h":24.46,"l":24.29,"n":1242,"o":24.29,"t":"2025-05-09T04:00:00Z","v":129165,"vw":24.416704},{"c":24.5,"h":24.62,"l":24.31,"n":1934,"o":24.5,"t":"2025-05-12T04:00:00Z","v":232722,"vw":24.412903},{"c":24.87,"h":24.915,"l":24.78,"n":1303,"o":24.84,"t":"2025-05-13T04:00:00Z","v":134226,"vw":24.852078},{"c":25.07,"h":25.09,"l":24.93,"n":2682,"o":24.93,"t":"2025-05-14T04:00:00Z","v":237974,"vw":25.050262},{"c":25.08,"h":25.08,"l":25,"n":1227,"o":25,"t":"2025-05-15T04:00:00Z","v":112683,"vw":25.046188},{"c":24.87,"h":25.05,"l":24.77,"n":1423,"o":25.05,"t":"2025-05-16T04:00:00Z","v":127601,"vw":24.840772},{"c":24.69,"h":24.71,"l":24.5123,"n":2186,"o":24.57,"t":"2025-05-19T04:00:00Z","v":186620,"vw":24.651213},{"c":24.5,"h":24.545,"l":24.4,"n":1307,"o":24.49,"t":"2025-05-20T04:00:00Z","v":119975,"vw":24.486541},{"c":24.49,"h":24.655,"l":24.465,"n":2010,"o":24.63,"t":"2025-05-21T04:00:00Z","v":196321,"vw":24.590129},{"c":24.24,"h":24.3,"l":24.18,"n":1688,"o":24.25,"t":"2025-05-22T04:00:00Z","v":198806,"vw":24.244646},{"c":24.58,"h":24.6,"l":24.37,"n":2849,"o":24.37,"t":"2025-05-23T04:00:00Z","v":331806,"vw":24.526111},{"c":24.52,"h":24.58,"l":24.29,"n":1650,"o":24.58,"t":"2025-05-27T04:00:00Z","v":171950,"vw":24.479739},{"c":24.47,"h":24.5,"l":24.43,"n":1254,"o":24.43,"t":"2025-05-28T04:00:00Z","v":109174,"vw":24.472413},{"c":24.3,"h":24.4,"l":24.18,"n":1065,"o":24.4,"t":"2025-05-29T04:00:00Z","v":115950,"vw":24.240018},{"c":23.96,"h":24.11,"l":23.87,"n":3446,"o":24.11,"t":"2025-05-30T04:00:00Z","v":444750,"vw":23.997541},{"c":24.15,"h":24.16,"l":24.05,"n":1106,"o":24.05,"t":"2025-06-02T04:00:00Z","v":111610,"vw":24.125213},{"c":24.09,"h":24.17,"l":24.035,"n":845,"o":24.17,"t":"2025-06-03T04:00:00Z","v":122386,"vw":24.063121},{"c":24.14,"h":24.175,"l":24.1,"n":1676,"o":24.17,"t":"2025-06-04T04:00:00Z","v":236024,"vw":24.134204},{"c":24.31,"h":24.52,"l":24.285,"n":2843,"o":24.49,"t":"2025-06-05T04:00:00Z","v":275615,"vw":24.387383},{"c":24.25,"h":24.33,"l":24.205,"n":1928,"o":24.26,"t":"2025-06-06T04:00:00Z","v":202081,"vw":24.245876},{"c":24.32,"h":24.35,"l":24.25,"n":995,"o":24.25,"t":"2025-06-09T04:00:00Z","v":94067,"vw":24.306396},{"c":24.28,"h":24.305,"l":24.245,"n":1630,"o":24.3,"t":"2025-06-10T04:00:00Z","v":236487,"vw":24.275325},{"c":24.45,"h":24.45,"l":24.3827,"n":1374,"o":24.41,"t":"2025-06-11T04:00:00Z","v":319249,"vw":24.399209},{"c":24.54,"h":24.54,"l":24.51,"n":1221,"o":24.51,"t":"2025-06-12T04:00:00Z","v":163532,"vw":24.5247},{"c":24.26,"h":24.28,"l":24.15,"n":1878,"o":24.28,"t":"2025-06-13T04:00:00Z","v":169776,"vw":24.227108},{"c":23.93,"h":23.96,"l":23.86,"n":2960,"o":23.9,"t":"2025-06-16T04:00:00Z","v":446450,"vw":23.917607},{"c":23.53,"h":23.69,"l":23.52,"n":2384,"o":23.65,"t":"2025-06-17T04:00:00Z","v":272669,"vw":23.573062},{"c":23.59,"h":23.615,"l":23.505,"n":2455,"o":23.54,"t":"2025-06-18T04:00:00Z","v":243676,"vw":23.550092},{"c":23.41,"h":23.55,"l":23.37,"n":2319,"o":23.55,"t":"2025-06-20T04:00:00Z","v":196052,"vw":23.422671},{"c":23.53,"h":23.54,"l":23.342,"n":2807,"o":23.4,"t":"2025-06-23T04:00:00Z","v":320616,"vw":23.477015},{"c":23.77,"h":23.78,"l":23.64,"n":1131,"o":23.69,"t":"2025-06-24T04:00:00Z","v":106583,"vw":23.750153},{"c":23.82,"h":23.84,"l":23.695,"n":1596,"o":23.84,"t":"2025-06-25T04:00:00Z","v":149122,"vw":23.746606},{"c":24.07,"h":24.08,"l":23.97,"n":1117,"o":23.98,"t":"2025-06-26T04:00:00Z","v":134482,"vw":24.046359},{"c":24.07,"h":24.11,"l":24.025,"n":1802,"o":24.07,"t":"2025-06-27T04:00:00Z","v":171775,"vw":24.061123},{"c":24.34,"h":24.34,"l":24.08,"n":1810,"o":24.08,"t":"2025-06-30T04:00:00Z","v":184175,"vw":24.236344},{"c":24.38,"h":24.5,"l":24.36,"n":1276,"o":24.5,"t":"2025-07-01T04:00:00Z","v":139680,"vw":24.405424},{"c":24.41,"h":24.465,"l":24.34,"n":1403,"o":24.34,"t":"2025-07-02T04:00:00Z","v":255792,"vw":24.378149},{"c":24.41,"h":24.455,"l":24.3493,"n":1035,"o":24.36,"t":"2025-07-03T04:00:00Z","v":75641,"vw":24.410932},{"c":23.93,"h":24.16,"l":23.855,"n":4415,"o":24.16,"t":"2025-07-07T04:00:00Z","v":636507,"vw":23.962647},{"c":23.95,"h":24.01,"l":23.95,"n":906,"o":23.98,"t":"2025-07-08T04:00:00Z","v":81963,"vw":23.987299},{"c":23.98,"h":24,"l":23.8767,"n":1523,"o":23.91,"t":"2025-07-09T04:00:00Z","v":220491,"vw":23.949217},{"c":24.11,"h":24.16,"l":24.04,"n":1391,"o":24.12,"t":"2025-07-10T04:00:00Z","v":144616,"vw":24.096012},{"c":24.08,"h":24.105,"l":24.04,"n":1477,"o":24.09,"t":"2025-07-11T04:00:00Z","v":114628,"vw":24.069804},{"c":24.09,"h":24.09,"l":24.02,"n":1319,"o":24.07,"t":"2025-07-14T04:00:00Z","v":171988,"vw":24.062785},{"c":23.8,"h":23.95,"l":23.78,"n":735,"o":23.95,"t":"2025-07-15T04:00:00Z","v":56409,"vw":23.830142},{"c":23.71,"h":23.78,"l":23.57,"n":2447,"o":23.78,"t":"2025-07-16T04:00:00Z","v":276886,"vw":23.660032},{"c":23.93,"h":23.93,"l":23.79,"n":1173,"o":23.82,"t":"2025-07-17T04:00:00Z","v":87338,"vw":23.862836},{"c":23.93,"h":24,"l":23.93,"n":664,"o":23.94,"t":"2025-07-18T04:00:00Z","v":108194,"vw":23.956577},{"c":24.03,"h":24.09,"l":23.94,"n":2149,"o":23.95,"t":"2025-07-21T04:00:00Z","v":339932,"vw":24.050511},{"c":23.99,"h":24.005,"l":23.885,"n":1382,"o":23.97,"t":"2025-07-22T04:00:00Z","v":210410,"vw":23.945662},{"c":24.21,"h":24.21,"l":24.1,"n":1180,"o":24.1,"t":"2025-07-23T04:00:00Z","v":126766,"vw":24.1668},{"c":24.3,"h":24.35,"l":24.265,"n":2237,"o":24.28,"t":"2025-07-24T04:00:00Z","v":349199,"vw":24.310198},{"c":24.19,"h":24.21,"l":24.155,"n":422,"o":24.21,"t":"2025-07-25T04:00:00Z","v":54182,"vw":24.183339},{"c":24.05,"h":24.14,"l":24.025,"n":999,"o":24.14,"t":"2025-07-28T04:00:00Z","v":101888,"vw":24.054711},{"c":24.04,"h":24.08,"l":24.01,"n":731,"o":24.05,"t":"2025-07-29T04:00:00Z","v":102427,"vw":24.034669},{"c":23.84,"h":23.99,"l":23.81,"n":1415,"o":23.99,"t":"2025-07-30T04:00:00Z","v":270615,"vw":23.885202},{"c":23.49,"h":23.65,"l":23.475,"n":1264,"o":23.65,"t":"2025-07-31T04:00:00Z","v":132726,"vw":23.554487},{"c":23.98,"h":23.98,"l":23.85,"n":1436,"o":23.85,"t":"2025-08-01T04:00:00Z","v":191011,"vw":23.947739},{"c":24.13,"h":24.14,"l":24.05,"n":574,"o":24.05,"t":"2025-08-04T04:00:00Z","v":56280,"vw":24.120522},{"c":24.24,"h":24.288,"l":24.18,"n":955,"o":24.26,"t":"2025-08-05T04:00:00Z","v":170554,"vw":24.23014},{"c":24.4,"h":24.42,"l":24.27,"n":1187,"o":24.27,"t":"2025-08-06T04:00:00Z","v":129366,"vw":24.368055},{"c":24.38,"h":24.4292,"l":24.3,"n":1152,"o":24.41,"t":"2025-08-07T04:00:00Z","v":166226,"vw":24.360558},{"c":24.51,"h":24.51,"l":24.36,"n":1260,"o":24.36,"t":"2025-08-08T04:00:00Z","v":167928,"vw":24.479875},{"c":24.6,"h":24.64,"l":24.58,"n":712,"o":24.58,"t":"2025-08-11T04:00:00Z","v":56208,"vw":24.606718},{"c":24.94,"h":24.95,"l":24.78,"n":775,"o":24.83,"t":"2025-08-12T04:00:00Z","v":83181,"vw":24.910932},{"c":25.27,"h":25.3,"l":25.17,"n":1363,"o":25.17,"t":"2025-08-13T04:00:00Z","v":160288,"vw":25.262335},{"c":25.03,"h":25.105,"l":24.98,"n":1692,"o":25.08,"t":"2025-08-14T04:00:00Z","v":262612,"vw":25.027055},{"c":24.98,"h":25.08,"l":24.93,"n":1100,"o":25.08,"t":"2025-08-15T04:00:00Z","v":133752,"vw":24.98148},{"c":25.13,"h":25.19,"l":25.01,"n":2072,"o":25.01,"t":"2025-08-18T04:00:00Z","v":264802,"vw":25.107301},{"c":25.18,"h":25.25,"l":25.14,"n":1554,"o":25.2,"t":"2025-08-19T04:00:00Z","v":241158,"vw":25.172614},{"c":25.19,"h":25.205,"l":25.105,"n":1029,"o":25.15,"t":"2025-08-20T04:00:00Z","v":122259,"vw":25.17049},{"c":25.19,"h":25.22,"l":25.15,"n":1484,"o":25.2,"t":"2025-08-21T04:00:00Z","v":226254,"vw":25.184664},{"c":25.72,"h":25.72,"l":25.35,"n":1453,"o":25.35,"t":"2025-08-22T04:00:00Z","v":176480,"vw":25.625421},{"c":25.5,"h":25.58,"l":25.5,"n":1202,"o":25.56,"t":"2025-08-25T04:00:00Z","v":120748,"vw":25.54466},{"c":25.13,"h":25.19,"l":25.07,"n":3426,"o":25.18,"t":"2025-08-26T04:00:00Z","v":560002,"vw":25.112807},{"c":25.05,"h":25.09,"l":24.96,"n":2094,"o":25.09,"t":"2025-08-27T04:00:00Z","v":283945,"vw":25.046847},{"c":25.13,"h":25.155,"l":25.03,"n":2099,"o":25.05,"t":"2025-08-28T04:00:00Z","v":604773,"vw":25.107115},{"c":24.87,"h":24.99,"l":24.772,"n":1455,"o":24.99,"t":"2025-08-29T04:00:00Z","v":276423,"vw":24.830959},{"c":24.73,"h":24.8,"l":24.6501,"n":1816,"o":24.8,"t":"2025-09-02T04:00:00Z","v":302460,"vw":24.742098},{"c":24.87,"h":24.87,"l":24.795,"n":1288,"o":24.82,"t":"2025-09-03T04:00:00Z","v":202579,"vw":24.837291},{"c":24.97,"h":24.97,"l":24.76,"n":1219,"o":24.81,"t":"2025-09-04T04:00:00Z","v":260617,"vw":24.890049},{"c":25.03,"h":25.13,"l":24.97,"n":1821,"o":25.05,"t":"2025-09-05T04:00:00Z","v":206938,"vw":25.044788},{"c":25.12,"h":25.135,"l":25.03,"n":650,"o":25.03,"t":"2025-09-08T04:00:00Z","v":99352,"vw":25.112957},{"c":25.17,"h":25.2,"l":25.125,"n":972,"o":25.19,"t":"2025-09-09T04:00:00Z","v":244535,"vw":25.157251},{"c":25.17,"h":25.22,"l":25.085,"n":1153,"o":25.19,"t":"2025-09-10T04:00:00Z","v":184222,"vw":25.150956},{"c":25.33,"h":25.3508,"l":25.17,"n":1522,"o":25.18,"t":"2025-09-11T04:00:00Z","v":206197,"vw":25.301922},{"c":25.47,"h":25.53,"l":25.44,"n":1200,"o":25.53,"t":"2025-09-12T04:00:00Z","v":313224,"vw":25.46125},{"c":25.55,"h":25.57,"l":25.49,"n":648,"o":25.55,"t":"2025-09-15T04:00:00Z","v":79867,"vw":25.528168},{"c":25.54,"h":25.68,"l":25.54,"n":1867,"o":25.68,"t":"2025-09-16T04:00:00Z","v":214572,"vw":25.577727},{"c":25.95,"h":26.05,"l":25.87,"n":3385,"o":25.91,"t":"2025-09-17T04:00:00Z","v":592545,"vw":25.980728},{"c":25.6,"h":25.64,"l":25.47,"n":1944,"o":25.52,"t":"2025-09-18T04:00:00Z","v":244480,"vw":25.589931},{"c":25.59,"h":25.595,"l":25.5,"n":1196,"o":25.58,"t":"2025-09-19T04:00:00Z","v":149251,"vw":25.547524},{"c":25.79,"h":25.81,"l":25.66,"n":1371,"o":25.66,"t":"2025-09-22T04:00:00Z","v":157605,"vw":25.755528},{"c":25.74,"h":25.76,"l":25.675,"n":1236,"o":25.76,"t":"2025-09-23T04:00:00Z","v":109598,"vw":25.720855},{"c":25.33,"h":25.56,"l":25.31,"n":3243,"o":25.54,"t":"2025-09-24T04:00:00Z","v":644409,"vw":25.35139},{"c":25.27,"h":25.31,"l":25.225,"n":1897,"o":25.24,"t":"2025-09-25T04:00:00Z","v":193367,"vw":25.267413},{"c":25.73,"h":25.77,"l":25.53,"n":1492,"o":25.53,"t":"2025-09-26T04:00:00Z","v":148673,"vw":25.709218},{"c":25.78,"h":25.78,"l":25.71,"n":1038,"o":25.71,"t":"2025-09-29T04:00:00Z","v":99930,"vw":25.746616},{"c":25.92,"h":25.92,"l":25.75,"n":2082,"o":25.75,"t":"2025-09-30T04:00:00Z","v":234523,"vw":25.873211},{"c":26.21,"h":26.245,"l":26.05,"n":2082,"o":26.05,"t":"2025-10-01T04:00:00Z","v":354081,"vw":26.183898},{"c":26.27,"h":26.34,"l":26.155,"n":2886,"o":26.34,"t":"2025-10-02T04:00:00Z","v":771239,"vw":26.223581},{"c":26.2,"h":26.335,"l":26.14,"n":2461,"o":26.27,"t":"2025-10-03T04:00:00Z","v":296616,"vw":26.209829},{"c":26.09,"h":26.2,"l":26.08,"n":1142,"o":26.2,"t":"2025-10-06T04:00:00Z","v":143550,"vw":26.125091},{"c":25.99,"h":26.07,"l":25.95,"n":1253,"o":26.04,"t":"2025-10-07T04:00:00Z","v":119245,"vw":25.985094},{"c":26.02,"h":26.06,"l":25.94,"n":1515,"o":25.94,"t":"2025-10-08T04:00:00Z","v":178937,"vw":26.017335},{"c":25.98,"h":26.1,"l":25.91,"n":1123,"o":26.1,"t":"2025-10-09T04:00:00Z","v":107357,"vw":25.968308},{"c":25.33,"h":25.84,"l":25.32,"n":1663,"o":25.79,"t":"2025-10-10T04:00:00Z","v":204389,"vw":25.529548},{"c":25.71,"h":25.74,"l":25.625,"n":1855,"o":25.69,"t":"2025-10-13T04:00:00Z","v":207467,"vw":25.70158},{"c":25.72,"h":25.755,"l":25.57,"n":1828,"o":25.58,"t":"2025-10-14T04:00:00Z","v":332082,"vw":25.693894},{"c":25.66,"h":25.715,"l":25.61,"n":2783,"o":25.61,"t":"2025-10-15T04:00:00Z","v":426498,"vw":25.655626},{"c":25.58,"h":25.69,"l":25.54,"n":1471,"o":25.66,"t":"2025-10-16T04:00:00Z","v":173762,"vw":25.609066},{"c":25.7,"h":25.71,"l":25.54,"n":994,"o":25.57,"t":"2025-10-17T04:00:00Z","v":146705,"vw":25.65729},{"c":25.82,"h":25.82,"l":25.75,"n":1301,"o":25.77,"t":"2025-10-20T04:00:00Z","v":137812,"vw":25.807697},{"c":25.74,"h":25.76,"l":25.6322,"n":1047,"o":25.71,"t":"2025-10-21T04:00:00Z","v":115486,"vw":25.736995},{"c":25.47,"h":25.51,"l":25.41,"n":3243,"o":25.46,"t":"2025-10-22T04:00:00Z","v":456330,"vw":25.464226},{"c":25.65,"h":25.6753,"l":25.54,"n":1435,"o":25.56,"t":"2025-10-23T04:00:00Z","v":140058,"vw":25.632822},{"c":25.69,"h":25.75,"l":25.64,"n":1623,"o":25.75,"t":"2025-10-24T04:00:00Z","v":268508,"vw":25.684049},{"c":25.96,"h":25.96,"l":25.85,"n":1582,"o":25.85,"t":"2025-10-27T04:00:00Z","v":480943,"vw":25.930503},{"c":26.01,"h":26.01,"l":25.87,"n":1519,"o":25.91,"t":"2025-10-28T04:00:00Z","v":165899,"vw":25.957857},{"c":25.91,"h":25.99,"l":25.87,"n":1913,"o":25.94,"t":"2025-10-29T04:00:00Z","v":190397,"vw":25.933762},{"c":25.88,"h":25.905,"l":25.79,"n":2203,"o":25.87,"t":"2025-10-30T04:00:00Z","v":266450,"vw":25.871084},{"c":25.85,"h":25.98,"l":25.8,"n":1808,"o":25.92,"t":"2025-10-31T04:00:00Z","v":223845,"vw":25.855247},{"c":26.06,"h":26.135,"l":26.015,"n":1775,"o":26.07,"t":"2025-11-03T05:00:00Z","v":186440,"vw":26.079865},{"c":25.98,"h":26.07,"l":25.885,"n":1758,"o":25.99,"t":"2025-11-04T05:00:00Z","v":144780,"vw":25.981344},{"c":26.2,"h":26.2,"l":26.02,"n":2148,"o":26.11,"t":"2025-11-05T05:00:00Z","v":273361,"vw":26.148262},{"c":26.01,"h":26.16,"l":26.01,"n":1234,"o":26.16,"t":"2025-11-06T05:00:00Z","v":174470,"vw":26.052507},{"c":26.23,"h":26.23,"l":26.085,"n":1070,"o":26.15,"t":"2025-11-07T05:00:00Z","v":119401,"vw":26.185524},{"c":26.47,"h":26.5007,"l":26.43,"n":2701,"o":26.44,"t":"2025-11-10T05:00:00Z","v":301561,"vw":26.463662},{"c":26.78,"h":26.81,"l":26.68,"n":1189,"o":26.68,"t":"2025-11-11T05:00:00Z","v":127060,"vw":26.762319},{"c":26.53,"h":26.65,"l":26.49,"n":2288,"o":26.65,"t":"2025-11-12T05:00:00Z","v":262509,"vw":26.544449},{"c":26.5,"h":26.66,"l":26.475,"n":1797,"o":26.66,"t":"2025-11-13T05:00:00Z","v":179305,"vw":26.527265},{"c":26.45,"h":26.51,"l":26.4,"n":1748,"o":26.41,"t":"2025-11-14T05:00:00Z","v":236610,"vw":26.437376},{"c":26.23,"h":26.35,"l":26.1844,"n":2953,"o":26.31,"t":"2025-11-17T05:00:00Z","v":385919,"vw":26.226412},{"c":26.16,"h":26.16,"l":26.03,"n":1740,"o":26.1,"t":"2025-11-18T05:00:00Z","v":139836,"vw":26.113001},{"c":26.33,"h":26.415,"l":26.28,"n":2695,"o":26.28,"t":"2025-11-19T05:00:00Z","v":266337,"vw":26.338161},{"c":26.05,"h":26.435,"l":26.04,"n":5204,"o":26.39,"t":"2025-11-20T05:00:00Z","v":526886,"vw":26.150044},{"c":26.29,"h":26.3678,"l":26.14,"n":3020,"o":26.14,"t":"2025-11-21T05:00:00Z","v":415500,"vw":26.312071},{"c":26.47,"h":26.47,"l":26.32,"n":4205,"o":26.32,"t":"2025-11-24T05:00:00Z","v":767585,"vw":26.429809},{"c":26.49,"h":26.505,"l":26.285,"n":2993,"o":26.34,"t":"2025-11-25T05:00:00Z","v":396336,"vw":26.459645},{"c":26.64,"h":26.665,"l":26.5,"n":1528,"o":26.55,"t":"2025-11-26T05:00:00Z","v":162392,"vw":26.613614},{"c":26.43,"h":26.46,"l":26.28,"n":1496,"o":26.28,"t":"2025-11-28T05:00:00Z","v":262278,"vw":26.411529},{"c":26.6,"h":26.72,"l":26.5,"n":3510,"o":26.5,"t":"2025-12-01T05:00:00Z","v":591897,"vw":26.634897},{"c":26.67,"h":26.715,"l":26.61,"n":2137,"o":26.61,"t":"2025-12-02T05:00:00Z","v":194644,"vw":26.663148},{"c":26.73,"h":26.76,"l":26.61,"n":1985,"o":26.63,"t":"2025-12-03T05:00:00Z","v":180549,"vw":26.719387},{"c":26.59,"h":26.64,"l":26.49,"n":4236,"o":26.64,"t":"2025-12-04T05:00:00Z","v":319409,"vw":26.575251},{"c":26.64,"h":26.74,"l":26.555,"n":3556,"o":26.74,"t":"2025-12-05T05:00:00Z","v":181893,"vw":26.610429},{"c":26.32,"h":26.42,"l":26.255,"n":5669,"o":26.4,"t":"2025-12-08T05:00:00Z","v":422071,"vw":26.312109},{"c":26.37,"h":26.43,"l":26.31,"n":4435,"o":26.33,"t":"2025-12-09T05:00:00Z","v":548892,"vw":26.354659},{"c":26.52,"h":26.53,"l":26.33,"n":2375,"o":26.33,"t":"2025-12-10T05:00:00Z","v":136139,"vw":26.484679},{"c":26.87,"h":26.87,"l":26.7,"n":4183,"o":26.72,"t":"2025-12-11T05:00:00Z","v":349405,"vw":26.840023},{"c":26.98,"h":27.08,"l":26.945,"n":2100,"o":27.01,"t":"2025-12-12T05:00:00Z","v":192495,"vw":26.995872},{"c":27.09,"h":27.185,"l":27.055,"n":1839,"o":27.17,"t":"2025-12-15T05:00:00Z","v":186457,"vw":27.094225},{"c":26.79,"h":26.86,"l":26.705,"n":2745,"o":26.78,"t":"2025-12-16T05:00:00Z","v":249410,"vw":26.776841},{"c":26.6,"h":26.72,"l":26.58,"n":1609,"o":26.72,"t":"2025-12-17T05:00:00Z","v":196842,"vw":26.621061},{"c":26.88,"h":26.915,"l":26.8,"n":2515,"o":26.91,"t":"2025-12-18T05:00:00Z","v":205561,"vw":26.860324},{"c":27.2,"h":27.22,"l":27.1498,"n":1127,"o":27.21,"t":"2025-12-19T05:00:00Z","v":106216,"vw":27.19059},{"c":27.41,"h":27.42,"l":27.25,"n":940,"o":27.3,"t":"2025-12-22T05:00:00Z","v":189767,"vw":27.401961},{"c":27.53,"h":27.555,"l":27.43,"n":1603,"o":27.43,"t":"2025-12-23T05:00:00Z","v":147819,"vw":27.509859},{"c":27.69,"h":27.69,"l":27.62,"n":560,"o":27.64,"t":"2025-12-24T05:00:00Z","v":44993,"vw":27.659213},{"c":27.64,"h":27.64,"l":27.52,"n":703,"o":27.52,"t":"2025-12-26T05:00:00Z","v":73686,"vw":27.609927},{"c":27.53,"h":27.595,"l":27.51,"n":1681,"o":27.59,"t":"2025-12-29T05:00:00Z","v":165794,"vw":27.556379},{"c":27.57,"h":27.62,"l":27.54,"n":1207,"o":27.62,"t":"2025-12-30T05:00:00Z","v":106732,"vw":27.579575},{"c":27.36,"h":27.54,"l":27.36,"n":1800,"o":27.52,"t":"2025-12-31T05:00:00Z","v":158899,"vw":27.425365},{"c":27.42,"h":27.43,"l":27.31,"n":3223,"o":27.36,"t":"2026-01-02T05:00:00Z","v":516653,"vw":27.38559},{"c":27.61,"h":27.61,"l":27.47,"n":2019,"o":27.51,"t":"2026-01-05T05:00:00Z","v":297752,"vw":27.550806},{"c":27.63,"h":27.645,"l":27.545,"n":2517,"o":27.59,"t":"2026-01-06T05:00:00Z","v":273858,"vw":27.594569},{"c":27.43,"h":27.51,"l":27.35,"n":2325,"o":27.5,"t":"2026-01-07T05:00:00Z","v":260097,"vw":27.419728},{"c":27.36,"h":27.37,"l":27.2576,"n":1275,"o":27.34,"t":"2026-01-08T05:00:00Z","v":98336,"vw":27.337459},{"c":27.59,"h":27.63,"l":27.4916,"n":2236,"o":27.52,"t":"2026-01-09T05:00:00Z","v":189683,"vw":27.5752},{"c":27.97,"h":27.97,"l":27.77,"n":1758,"o":27.82,"t":"2026-01-12T05:00:00Z","v":383869,"vw":27.825754},{"c":28.05,"h":28.18,"l":28.02,"n":4456,"o":28.02,"t":"2026-01-13T05:00:00Z","v":660838,"vw":28.116652},{"c":28.2,"h":28.26,"l":28.15,"n":3222,"o":28.26,"t":"2026-01-14T05:00:00Z","v":296222,"vw":28.187088},{"c":28.28,"h":28.345,"l":28.22,"n":4138,"o":28.27,"t":"2026-01-15T05:00:00Z","v":413937,"vw":28.304745},{"c":28.17,"h":28.225,"l":28.115,"n":2651,"o":28.19,"t":"2026-01-16T05:00:00Z","v":222080,"vw":28.172439},{"c":27.88,"h":28.04,"l":27.86,"n":3433,"o":28.04,"t":"2026-01-20T05:00:00Z","v":401252,"vw":27.921347},{"c":28.26,"h":28.28,"l":28.16,"n":4108,"o":28.21,"t":"2026-01-21T05:00:00Z","v":420123,"vw":28.219809},{"c":28.43,"h":28.47,"l":28.365,"n":3133,"o":28.37,"t":"2026-01-22T05:00:00Z","v":350199,"vw":28.431288},{"c":28.78,"h":28.82,"l":28.58,"n":3630,"o":28.65,"t":"2026-01-23T05:00:00Z","v":513281,"vw":28.727476},{"c":29.5,"h":29.535,"l":29.37,"n":5706,"o":29.37,"t":"2026-01-26T05:00:00Z","v":766781,"vw":29.483086},{"c":30.06,"h":30.11,"l":29.95,"n":8762,"o":29.96,"t":"2026-01-27T05:00:00Z","v":1298811,"vw":30.031919},{"c":29.84,"h":29.91,"l":29.7,"n":5543,"o":29.91,"t":"2026-01-28T05:00:00Z","v":1046064,"vw":29.828349},{"c":29.27,"h":29.45,"l":29.18,"n":6830,"o":29.39,"t":"2026-01-29T05:00:00Z","v":850656,"vw":29.298013},{"c":29.18,"h":29.5,"l":29.17,"n":3640,"o":29.45,"t":"2026-01-30T05:00:00Z","v":592059,"vw":29.28635},{"c":29.32,"h":29.345,"l":29.17,"n":3037,"o":29.17,"t":"2026-02-02T05:00:00Z","v":480813,"vw":29.2821},{"c":29.42,"h":29.67,"l":29.37,"n":7266,"o":29.67,"t":"2026-02-03T05:00:00Z","v":768094,"vw":29.487935},{"c":29.49,"h":29.52,"l":29.335,"n":2452,"o":29.52,"t":"2026-02-04T05:00:00Z","v":319311,"vw":29.453902},{"c":29.18,"h":29.24,"l":29.075,"n":2116,"o":29.2,"t":"2026-02-05T05:00:00Z","v":350124,"vw":29.160255},{"c":29.57,"h":29.575,"l":29.35,"n":2938,"o":29.35,"t":"2026-02-06T05:00:00Z","v":392669,"vw":29.498677},{"c":29.83,"h":29.9,"l":29.55,"n":2856,"o":29.55,"t":"2026-02-09T05:00:00Z","v":595821,"vw":29.820406},{"c":29.69,"h":29.83,"l":29.69,"n":3066,"o":29.75,"t":"2026-02-10T05:00:00Z","v":492166,"vw":29.729976},{"c":29.98,"h":29.9887,"l":29.79,"n":2614,"o":29.83,"t":"2026-02-11T05:00:00Z","v":307522,"vw":29.908817},{"c":29.71,"h":30,"l":29.705,"n":1721,"o":30,"t":"2026-02-12T05:00:00Z","v":277105,"vw":29.812885},{"c":29.72,"h":29.74,"l":29.555,"n":2448,"o":29.7,"t":"2026-02-13T05:00:00Z","v":548334,"vw":29.681056},{"c":29.65,"h":29.745,"l":29.572,"n":2247,"o":29.72,"t":"2026-02-17T05:00:00Z","v":277527,"vw":29.672604},{"c":29.67,"h":29.79,"l":29.575,"n":3353,"o":29.7,"t":"2026-02-18T05:00:00Z","v":462402,"vw":29.6815},{"c":29.82,"h":29.85,"l":29.705,"n":1604,"o":29.8,"t":"2026-02-19T05:00:00Z","v":169060,"vw":29.808342},{"c":30.13,"h":30.135,"l":29.79,"n":5948,"o":29.82,"t":"2026-02-20T05:00:00Z","v":771930,"vw":29.979779},{"c":30.01,"h":30.12,"l":29.895,"n":1987,"o":30.03,"t":"2026-02-23T05:00:00Z","v":218713,"vw":30.002058},{"c":30.02,"h":30.047,"l":29.85,"n":2504,"o":29.91,"t":"2026-02-24T05:00:00Z","v":282796,"vw":29.996823},{"c":30.01,"h":30.015,"l":29.935,"n":2359,"o":30,"t":"2026-02-25T05:00:00Z","v":236505,"vw":29.974428},{"c":29.65,"h":29.89,"l":29.6,"n":3529,"o":29.89,"t":"2026-02-26T05:00:00Z","v":575975,"vw":29.666101},{"c":29.22,"h":29.28,"l":29.1,"n":3928,"o":29.18,"t":"2026-02-27T05:00:00Z","v":647044,"vw":29.213078},{"c":28.69,"h":28.74,"l":28.52,"n":3519,"o":28.59,"t":"2026-03-02T05:00:00Z","v":465335,"vw":28.652937},{"c":28.36,"h":28.49,"l":27.945,"n":8094,"o":28.34,"t":"2026-03-03T05:00:00Z","v":770709,"vw":28.229911},{"c":28.82,"h":28.865,"l":28.52,"n":5104,"o":28.52,"t":"2026-03-04T05:00:00Z","v":747435,"vw":28.714883},{"c":28.54,"h":28.77,"l":28.38,"n":5942,"o":28.66,"t":"2026-03-05T05:00:00Z","v":1072210,"vw":28.553935},{"c":28.49,"h":28.6,"l":28.4,"n":5187,"o":28.57,"t":"2026-03-06T05:00:00Z","v":799817,"vw":28.518387},{"c":28.27,"h":28.315,"l":27.85,"n":4163,"o":27.87,"t":"2026-03-09T04:00:00Z","v":672822,"vw":28.132541},{"c":28.58,"h":28.86,"l":28.52,"n":3168,"o":28.52,"t":"2026-03-10T04:00:00Z","v":506642,"vw":28.674741},{"c":28.78,"h":28.87,"l":28.685,"n":2076,"o":28.83,"t":"2026-03-11T04:00:00Z","v":261747,"vw":28.754055},{"c":28.53,"h":28.915,"l":28.485,"n":3749,"o":28.82,"t":"2026-03-12T04:00:00Z","v":497398,"vw":28.635257},{"c":28.64,"h":28.8751,"l":28.585,"n":2704,"o":28.86,"t":"2026-03-13T04:00:00Z","v":392850,"vw":28.698967},{"c":29.06,"h":29.06,"l":28.935,"n":2805,"o":28.97,"t":"2026-03-16T04:00:00Z","v":362047,"vw":29.003329},{"c":29.37,"h":29.435,"l":29.255,"n":2210,"o":29.26,"t":"2026-03-17T04:00:00Z","v":219095,"vw":29.366746},{"c":29.34,"h":29.52,"l":29.305,"n":3665,"o":29.52,"t":"2026-03-18T04:00:00Z","v":667896,"vw":29.386033},{"c":29.52,"h":29.525,"l":29.227,"n":2122,"o":29.28,"t":"2026-03-19T04:00:00Z","v":319007,"vw":29.398072},{"c":28.94,"h":29.49,"l":28.915,"n":3431,"o":29.48,"t":"2026-03-20T04:00:00Z","v":787463,"vw":29.122703},{"c":29.44,"h":29.48,"l":29.08,"n":3235,"o":29.14,"t":"2026-03-23T04:00:00Z","v":354798,"vw":29.352418},{"c":28.93,"h":28.98,"l":28.825,"n":2770,"o":28.98,"t":"2026-03-24T04:00:00Z","v":508013,"vw":28.922095},{"c":28.99,"h":29.11,"l":28.95,"n":3045,"o":29.08,"t":"2026-03-25T04:00:00Z","v":433715,"vw":29.006823},{"c":28.28,"h":28.725,"l":28.265,"n":6597,"o":28.7,"t":"2026-03-26T04:00:00Z","v":1900975,"vw":28.405718},{"c":28.43,"h":28.53,"l":28.365,"n":1669,"o":28.38,"t":"2026-03-27T04:00:00Z","v":268938,"vw":28.425643},{"c":27.94,"h":28.23,"l":27.88,"n":2570,"o":28.2,"t":"2026-03-30T04:00:00Z","v":325764,"vw":28.048367},{"c":28.41,"h":28.41,"l":27.94,"n":2614,"o":27.94,"t":"2026-03-31T04:00:00Z","v":301124,"vw":28.224651},{"c":28.65,"h":28.7351,"l":28.51,"n":2728,"o":28.55,"t":"2026-04-01T04:00:00Z","v":326104,"vw":28.650072},{"c":28.34,"h":28.41,"l":28.06,"n":3937,"o":28.21,"t":"2026-04-02T04:00:00Z","v":165524,"vw":28.300566},{"c":28.22,"h":28.22,"l":28.04,"n":1992,"o":28.08,"t":"2026-04-06T04:00:00Z","v":180843,"vw":28.180447},{"c":28.01,"h":28.045,"l":27.79,"n":3177,"o":28,"t":"2026-04-07T04:00:00Z","v":446377,"vw":27.887078},{"c":28.86,"h":28.94,"l":28.73,"n":2544,"o":28.89,"t":"2026-04-08T04:00:00Z","v":288687,"vw":28.846427},{"c":28.56,"h":28.61,"l":28.43,"n":2337,"o":28.43,"t":"2026-04-09T04:00:00Z","v":283075,"vw":28.524418},{"c":28.65,"h":28.81,"l":28.62,"n":2801,"o":28.81,"t":"2026-04-10T04:00:00Z","v":299881,"vw":28.681118},{"c":28.69,"h":28.72,"l":28.42,"n":1896,"o":28.53,"t":"2026-04-13T04:00:00Z","v":208229,"vw":28.645451},{"c":28.88,"h":28.985,"l":28.768,"n":1589,"o":28.8,"t":"2026-04-14T04:00:00Z","v":220909,"vw":28.908868},{"c":28.61,"h":28.89,"l":28.61,"n":1990,"o":28.89,"t":"2026-04-15T04:00:00Z","v":252079,"vw":28.655607},{"c":28.77,"h":28.82,"l":28.6608,"n":1803,"o":28.71,"t":"2026-04-16T04:00:00Z","v":219722,"vw":28.760741},{"c":29.16,"h":29.345,"l":29.04,"n":2663,"o":29.04,"t":"2026-04-17T04:00:00Z","v":590513,"vw":29.163204},{"c":29.05,"h":29.08,"l":28.905,"n":2446,"o":29.07,"t":"2026-04-20T04:00:00Z","v":199044,"vw":29.004417},{"c":29.01,"h":29.27,"l":29,"n":1947,"o":29.22,"t":"2026-04-21T04:00:00Z","v":197745,"vw":29.130899},{"c":29.19,"h":29.2325,"l":29.0332,"n":1201,"o":29.16,"t":"2026-04-22T04:00:00Z","v":160805,"vw":29.164441},{"c":29.21,"h":29.3751,"l":29.04,"n":2621,"o":29.3,"t":"2026-04-23T04:00:00Z","v":292956,"vw":29.24121},{"c":29.39,"h":29.395,"l":29.2,"n":1535,"o":29.2,"t":"2026-04-24T04:00:00Z","v":145435,"vw":29.32686},{"c":29.34,"h":29.39,"l":29.23,"n":1894,"o":29.39,"t":"2026-04-27T04:00:00Z","v":258716,"vw":29.294778},{"c":29.5,"h":29.5,"l":29.38,"n":1658,"o":29.5,"t":"2026-04-28T04:00:00Z","v":143938,"vw":29.458371},{"c":29.24,"h":29.3,"l":29.225,"n":1828,"o":29.3,"t":"2026-04-29T04:00:00Z","v":96435,"vw":29.257881},{"c":29.37,"h":29.5,"l":29.17,"n":2650,"o":29.38,"t":"2026-04-30T04:00:00Z","v":400705,"vw":29.271096},{"c":29.51,"h":29.62,"l":29.21,"n":2425,"o":29.28,"t":"2026-05-01T04:00:00Z","v":294696,"vw":29.503007},{"c":29.54,"h":29.65,"l":29.49,"n":1302,"o":29.61,"t":"2026-05-04T04:00:00Z","v":114892,"vw":29.57208},{"c":29.87,"h":29.9,"l":29.75,"n":1309,"o":29.79,"t":"2026-05-05T04:00:00Z","v":119221,"vw":29.851311},{"c":30.39,"h":30.4,"l":30.03,"n":1877,"o":30.03,"t":"2026-05-06T04:00:00Z","v":182016,"vw":30.310251},{"c":30.42,"h":30.635,"l":30.395,"n":1772,"o":30.45,"t":"2026-05-07T04:00:00Z","v":151809,"vw":30.497054},{"c":30.31,"h":30.31,"l":30.18,"n":2133,"o":30.23,"t":"2026-05-08T04:00:00Z","v":176587,"vw":30.272971},{"c":30.14,"h":30.3,"l":30.12,"n":2229,"o":30.3,"t":"2026-05-11T04:00:00Z","v":240233,"vw":30.218273},{"c":30.16,"h":30.225,"l":29.995,"n":2014,"o":30.07,"t":"2026-05-12T04:00:00Z","v":304206,"vw":30.116283},{"c":30.21,"h":30.25,"l":30.07,"n":1397,"o":30.24,"t":"2026-05-13T04:00:00Z","v":147126,"vw":30.177158},{"c":30.21,"h":30.22,"l":30.07,"n":881,"o":30.15,"t":"2026-05-14T04:00:00Z","v":69986,"vw":30.168255},{"c":29.7,"h":29.895,"l":29.645,"n":1875,"o":29.89,"t":"2026-05-15T04:00:00Z","v":249503,"vw":29.744499},{"c":29.45,"h":29.7,"l":29.37,"n":2033,"o":29.7,"t":"2026-05-18T04:00:00Z","v":178240,"vw":29.448791},{"c":29.3,"h":29.41,"l":29.255,"n":1942,"o":29.36,"t":"2026-05-19T04:00:00Z","v":222834,"vw":29.330513},{"c":29.51,"h":29.54,"l":29.26,"n":1605,"o":29.39,"t":"2026-05-20T04:00:00Z","v":176073,"vw":29.463104},{"c":29.31,"h":29.36,"l":29.13,"n":2309,"o":29.18,"t":"2026-05-21T04:00:00Z","v":268757,"vw":29.254788},{"c":29.24,"h":29.36,"l":29.22,"n":1366,"o":29.36,"t":"2026-05-22T04:00:00Z","v":112119,"vw":29.265346},{"c":29,"h":29.215,"l":28.915,"n":2411,"o":29,"t":"2026-05-26T04:00:00Z","v":807826,"vw":29.001994},{"c":29.07,"h":29.08,"l":28.91,"n":1543,"o":28.97,"t":"2026-05-27T04:00:00Z","v":141566,"vw":29.035012},{"c":28.79,"h":28.82,"l":28.57,"n":2115,"o":28.74,"t":"2026-05-28T04:00:00Z","v":338633,"vw":28.722532},{"c":28.57,"h":28.78,"l":28.485,"n":2757,"o":28.62,"t":"2026-05-29T04:00:00Z","v":246306,"vw":28.58211},{"c":28.62,"h":28.6491,"l":28.4,"n":2104,"o":28.5,"t":"2026-06-01T04:00:00Z","v":265738,"vw":28.563259},{"c":28.71,"h":28.815,"l":28.48,"n":3581,"o":28.48,"t":"2026-06-02T04:00:00Z","v":394773,"vw":28.71134},{"c":28.03,"h":28.4699,"l":28.025,"n":2995,"o":28.37,"t":"2026-06-03T04:00:00Z","v":254202,"vw":28.088113},{"c":28.2,"h":28.3,"l":28.06,"n":6546,"o":28.06,"t":"2026-06-04T04:00:00Z","v":736006,"vw":28.221191},{"c":27.91,"h":28.305,"l":27.9,"n":5404,"o":28.22,"t":"2026-06-05T04:00:00Z","v":526616,"vw":28.114797},{"c":27.83,"h":27.945,"l":27.775,"n":2206,"o":27.865,"t":"2026-06-08T04:00:00Z","v":242790,"vw":27.8476},{"c":27.71,"h":28.0209,"l":27.42,"n":2498,"o":27.78,"t":"2026-06-09T04:00:00Z","v":247208,"vw":27.707447},{"c":27.64,"h":27.965,"l":27.64,"n":5653,"o":27.86,"t":"2026-06-10T04:00:00Z","v":649317,"vw":27.791285},{"c":28.08,"h":28.125,"l":27.76,"n":1696,"o":27.77,"t":"2026-06-11T04:00:00Z","v":177513,"vw":27.963761},{"c":28.15,"h":28.185,"l":28.02,"n":2547,"o":28.11,"t":"2026-06-12T04:00:00Z","v":258036,"vw":28.141076},{"c":27.76,"h":27.8888,"l":27.715,"n":2054,"o":27.86,"t":"2026-06-15T04:00:00Z","v":364304,"vw":27.75828},{"c":27.93,"h":28.08,"l":27.905,"n":1793,"o":28.03,"t":"2026-06-16T04:00:00Z","v":189596,"vw":27.967157},{"c":27.61,"h":27.93,"l":27.605,"n":3424,"o":27.86,"t":"2026-06-17T04:00:00Z","v":400797,"vw":27.795912},{"c":27.52,"h":27.66,"l":27.49,"n":1875,"o":27.66,"t":"2026-06-18T04:00:00Z","v":238709,"vw":27.577118},{"c":27.06,"h":27.36,"l":27.05,"n":1480,"o":27.36,"t":"2026-06-22T04:00:00Z","v":138801,"vw":27.126327},{"c":26.78,"h":26.885,"l":26.695,"n":2202,"o":26.77,"t":"2026-06-23T04:00:00Z","v":291546,"vw":26.793747},{"c":26.97,"h":27.095,"l":26.875,"n":3224,"o":26.94,"t":"2026-06-24T04:00:00Z","v":388587,"vw":26.970054},{"c":26.64,"h":26.79,"l":26.565,"n":2210,"o":26.7,"t":"2026-06-25T04:00:00Z","v":497631,"vw":26.642625},{"c":26.91,"h":26.985,"l":26.85,"n":1389,"o":26.88,"t":"2026-06-26T04:00:00Z","v":147338,"vw":26.923729},{"c":27.03,"h":27.09,"l":26.96,"n":2845,"o":27.06,"t":"2026-06-29T04:00:00Z","v":339022,"vw":27.051166},{"c":26.95,"h":27.005,"l":26.8,"n":2597,"o":26.8,"t":"2026-06-30T04:00:00Z","v":224797,"vw":26.956363},{"c":26.66,"h":26.87,"l":26.63,"n":3771,"o":26.87,"t":"2026-07-01T04:00:00Z","v":427680,"vw":26.693914},{"c":26.97,"h":26.97,"l":26.78,"n":4122,"o":26.96,"t":"2026-07-02T04:00:00Z","v":156641,"vw":26.915727},{"c":27.24,"h":27.27,"l":27.13,"n":1634,"o":27.13,"t":"2026-07-06T04:00:00Z","v":174520,"vw":27.222247},{"c":27.16,"h":27.315,"l":27.16,"n":1900,"o":27.27,"t":"2026-07-07T04:00:00Z","v":228242,"vw":27.235444},{"c":27.25,"h":27.289,"l":27.18,"n":1284,"o":27.28,"t":"2026-07-08T04:00:00Z","v":112219,"vw":27.241302},{"c":27.24,"h":27.26,"l":27.165,"n":1052,"o":27.18,"t":"2026-07-09T04:00:00Z","v":100230,"vw":27.228764},{"c":27.43,"h":27.465,"l":27.34,"n":1437,"o":27.35,"t":"2026-07-10T04:00:00Z","v":171765,"vw":27.423567},{"c":27.5,"h":27.62,"l":27.485,"n":1432,"o":27.62,"t":"2026-07-13T04:00:00Z","v":173137,"vw":27.541812},{"c":28.09,"h":28.1,"l":27.9,"n":4313,"o":27.92,"t":"2026-07-14T04:00:00Z","v":453120,"vw":28.047429},{"c":27.83,"h":27.975,"l":27.79,"n":1300,"o":27.86,"t":"2026-07-15T04:00:00Z","v":109161,"vw":27.884141},{"c":28,"h":28.13,"l":27.96,"n":2084,"o":28.13,"t":"2026-07-16T04:00:00Z","v":195420,"vw":28.006246},{"c":28.18,"h":28.23,"l":28.05,"n":3030,"o":28.07,"t":"2026-07-17T04:00:00Z","v":278008,"vw":28.161013},{"c":27.91,"h":28.2,"l":27.865,"n":1351,"o":28.2,"t":"2026-07-20T04:00:00Z","v":111244,"vw":27.951749},{"c":27.94,"h":27.99,"l":27.83,"n":2401,"o":27.99,"t":"2026-07-21T04:00:00Z","v":238674,"vw":27.899048},{"c":27.88,"h":27.9,"l":27.82,"n":1239,"o":27.87,"t":"2026-07-22T04:00:00Z","v":163189,"vw":27.869717},{"c":27.81,"h":27.81,"l":27.72,"n":1325,"o":27.77,"t":"2026-07-23T04:00:00Z","v":128892,"vw":27.778179},{"c":27.63,"h":27.67,"l":27.565,"n":1690,"o":27.63,"t":"2026-07-24T04:00:00Z","v":573270,"vw":27.624598},{"c":27.88,"h":27.91,"l":27.7901,"n":2395,"o":27.87,"t":"2026-07-27T04:00:00Z","v":234701,"vw":27.850486},{"c":28,"h":28.035,"l":27.84,"n":2433,"o":27.84,"t":"2026-07-28T04:00:00Z","v":217059,"vw":27.978537},{"c":27.85,"h":28.03,"l":27.72,"n":4177,"o":27.98,"t":"2026-07-29T04:00:00Z","v":444910,"vw":27.840105},{"c":28.26,"h":28.305,"l":27.96,"n":4372,"o":27.97,"t":"2026-07-30T04:00:00Z","v":454920,"vw":28.221191},{"c":28.08,"h":28.1,"l":27.98,"n":2049,"o":28.06,"t":"2026-07-31T04:00:00Z","v":176179,"vw":28.045454},{"c":28.11,"h":28.14,"l":27.9451,"n":2072,"o":27.98,"t":"2026-08-03T04:00:00Z","v":139181,"vw":28.092367},{"c":28.4,"h":28.42,"l":28.18,"n":5234,"o":28.19,"t":"2026-08-04T04:00:00Z","v":385346,"vw":28.359088},{"c":28.43,"h":28.57,"l":28.41,"n":3493,"o":28.57,"t":"2026-08-05T04:00:00Z","v":500980,"vw":28.453528},{"c":28.1,"h":28.23,"l":28.07,"n":3575,"o":28.13,"t":"2026-08-06T04:00:00Z","v":416410,"vw":28.127646},{"c":28.18,"h":28.215,"l":28.1,"n":2896,"o":28.1,"t":"2026-08-07T04:00:00Z","v":348837,"vw":28.172328},{"c":28.04,"h":28.13,"l":28.04,"n":1113,"o":28.09,"t":"2026-08-10T04:00:00Z","v":119360,"vw":28.062344},{"c":28.07,"h":28.09,"l":28.035,"n":865,"o":28.09,"t":"2026-08-11T04:00:00Z","v":75498,"vw":28.058949},{"c":28.28,"h":28.33,"l":28.24,"n":2844,"o":28.24,"t":"2026-08-12T04:00:00Z","v":320730,"vw":28.281318},{"c":28.16,"h":28.17,"l":28.11,"n":1286,"o":28.12,"t":"2026-08-13T04:00:00Z","v":129770,"vw":28.149391},{"c":28,"h":28.04,"l":27.96,"n":1242,"o":28.04,"t":"2026-08-14T04:00:00Z","v":120657,"vw":27.98748},{"c":28.11,"h":28.14,"l":28.09,"n":1385,"o":28.13,"t":"2026-08-17T04:00:00Z","v":130045,"vw":28.115873},{"c":28.21,"h":28.27,"l":28.15,"n":1165,"o":28.21,"t":"2026-08-18T04:00:00Z","v":132120,"vw":28.202272},{"c":28.48,"h":28.49,"l":28.305,"n":2493,"o":28.305,"t":"2026-08-19T04:00:00Z","v":295728,"vw":28.419171},{"c":28.43,"h":28.95,"l":28.38,"n":2180,"o":28.54,"t":"2026-08-20T04:00:00Z","v":685266,"vw":28.738852},{"c":28.66,"h":28.67,"l":28.48,"n":1847,"o":28.56,"t":"2026-08-21T04:00:00Z","v":137440,"vw":28.6233},{"c":28.6,"h":28.69,"l":28.52,"n":1260,"o":28.69,"t":"2026-08-24T04:00:00Z","v":70957,"vw":28.574035},{"c":28.75,"h":28.755,"l":28.64,"n":1233,"o":28.64,"t":"2026-08-25T04:00:00Z","v":128137,"vw":28.716605},{"c":29,"h":29.04,"l":28.89,"n":1291,"o":28.9,"t":"2026-08-26T04:00:00Z","v":87828,"vw":28.986734},{"c":28.83,"h":28.83,"l":28.71,"n":1264,"o":28.79,"t":"2026-08-27T04:00:00Z","v":108015,"vw":28.805315},{"c":28.36,"h":28.638,"l":28.32,"n":2743,"o":28.6,"t":"2026-08-28T04:00:00Z","v":432291,"vw":28.45816},{"c":28.39,"h":28.41,"l":28.26,"n":1026,"o":28.26,"t":"2026-08-31T04:00:00Z","v":102890,"vw":28.342559},{"c":27.72,"h":28,"l":27.7,"n":2332,"o":28,"t":"2026-09-01T04:00:00Z","v":197245,"vw":27.816832},{"c":28.09,"h":28.095,"l":28.01,"n":1495,"o":28.06,"t":"2026-09-02T04:00:00Z","v":188570,"vw":28.068671},{"c":28.29,"h":28.35,"l":28.16,"n":2089,"o":28.28,"t":"2026-09-03T04:00:00Z","v":219069,"vw":28.236193},{"c":28.15,"h":28.24,"l":28.105,"n":1172,"o":28.18,"t":"2026-09-04T04:00:00Z","v":91614,"vw":28.147602},{"c":28.11,"h":28.22,"l":28.06,"n":1132,"o":28.1,"t":"2026-09-08T04:00:00Z","v":111315,"vw":28.108655},{"c":28.01,"h":28.07,"l":28,"n":667,"o":28.04,"t":"2026-09-09T04:00:00Z","v":46405,"vw":28.02084},{"c":27.9,"h":27.97,"l":27.825,"n":967,"o":27.97,"t":"2026-09-10T04:00:00Z","v":88184,"vw":27.895228},{"c":27.76,"h":27.83,"l":27.71,"n":1434,"o":27.83,"t":"2026-09-11T04:00:00Z","v":202104,"vw":27.752046},{"c":27.84,"h":27.9,"l":27.785,"n":1460,"o":27.89,"t":"2026-09-14T04:00:00Z","v":131458,"vw":27.839001},{"c":27.55,"h":27.625,"l":27.53,"n":898,"o":27.62,"t":"2026-09-15T04:00:00Z","v":83358,"vw":27.565797},{"c":27.46,"h":27.645,"l":27.39,"n":1357,"o":27.6,"t":"2026-09-16T04:00:00Z","v":117408,"vw":27.525756},{"c":27.49,"h":27.5,"l":27.345,"n":2130,"o":27.45,"t":"2026-09-17T04:00:00Z","v":586058,"vw":27.458245},{"c":27.3,"h":27.41,"l":27.275,"n":2016,"o":27.39,"t":"2026-09-18T04:00:00Z","v":190132,"vw":27.318282},{"c":27.66,"h":27.675,"l":27.5,"n":2460,"o":27.5,"t":"2026-09-21T04:00:00Z","v":244292,"vw":27.599116},{"c":28,"h":28.045,"l":27.93,"n":892,"o":27.94,"t":"2026-09-22T04:00:00Z","v":77933,"vw":27.982519},{"c":27.64,"h":27.76,"l":27.6,"n":2063,"o":27.75,"t":"2026-09-23T04:00:00Z","v":205990,"vw":27.660601},{"c":27.74,"h":27.75,"l":27.64,"n":573,"o":27.69,"t":"2026-09-24T04:00:00Z","v":83023,"vw":27.681631},{"c":27.83,"h":27.84,"l":27.72,"n":1043,"o":27.83,"t":"2026-09-25T04:00:00Z","v":186348,"vw":27.786843},{"c":27.67,"h":27.75,"l":27.61,"n":1426,"o":27.73,"t":"2026-09-28T04:00:00Z","v":111491,"vw":27.677192},{"c":27.25,"h":27.39,"l":27.21,"n":1079,"o":27.37,"t":"2026-09-29T04:00:00Z","v":118255,"vw":27.273811},{"c":27.38,"h":27.43,"l":27.33,"n":1299,"o":27.36,"t":"2026-09-30T04:00:00Z","v":165285,"vw":27.36641},{"c":26.89,"h":27.11,"l":26.835,"n":1953,"o":27.11,"t":"2026-10-01T04:00:00Z","v":198423,"vw":26.900388},{"c":27.06,"h":27.13,"l":26.97,"n":3778,"o":27.13,"t":"2026-10-02T04:00:00Z","v":130775,"vw":27.035679},{"c":27.12,"h":27.165,"l":27,"n":1662,"o":27,"t":"2026-10-05T04:00:00Z","v":137033,"vw":27.10166},{"c":27.12,"h":27.2,"l":27.12,"n":2116,"o":27.12,"t":"2026-10-06T04:00:00Z","v":155619,"vw":27.168605},{"c":26.61,"h":26.6801,"l":26.535,"n":1030,"o":26.68,"t":"2026-10-07T04:00:00Z","v":90874,"vw":26.609365},{"c":26.38,"h":26.425,"l":26.345,"n":1133,"o":26.4,"t":"2026-10-08T04:00:00Z","v":111988,"vw":26.379214},{"c":26.66,"h":26.665,"l":26.545,"n":1683,"o":26.55,"t":"2026-10-09T04:00:00Z","v":217046,"vw":26.60724},{"c":26.79,"h":26.83,"l":26.735,"n":878,"o":26.78,"t":"2026-10-12T04:00:00Z","v":102344,"vw":26.774847},{"c":26.96,"h":26.985,"l":26.91,"n":993,"o":26.91,"t":"2026-10-13T04:00:00Z","v":74155,"vw":26.967415},{"c":26.87,"h":26.94,"l":26.795,"n":2906,"o":26.92,"t":"2026-10-14T04:00:00Z","v":361583,"vw":26.852105},{"c":27.01,"h":27.01,"l":26.83,"n":1289,"o":26.83,"t":"2026-10-15T04:00:00Z","v":132330,"vw":26.969099},{"c":26.51,"h":26.64,"l":26.48,"n":1315,"o":26.6,"t":"2026-10-16T04:00:00Z","v":131307,"vw":26.554075},{"c":26.28,"h":26.415,"l":26.28,"n":3360,"o":26.38,"t":"2026-10-19T04:00:00Z","v":1225927,"vw":26.30539},{"c":26.58,"h":26.63,"l":26.41,"n":2408,"o":26.41,"t":"2026-10-20T04:00:00Z","v":365968,"vw":26.55933},{"c":26.65,"h":26.67,"l":26.6,"n":1289,"o":26.62,"t":"2026-10-21T04:00:00Z","v":146704,"vw":26.639948},{"c":26.62,"h":26.685,"l":26.59,"n":987,"o":26.66,"t":"2026-10-22T04:00:00Z","v":121610,"vw":26.634465}],"volatilityBars":[{"c":27.53,"h":27.53,"l":27.53,"n":5,"o":27.53,"t":"2026-09-21T13:15:00Z","v":2100,"vw":27.53},{"c":27.55,"h":27.56,"l":27.5,"n":233,"o":27.5,"t":"2026-09-21T13:30:00Z","v":28614,"vw":27.533358},{"c":27.545,"h":27.56,"l":27.545,"n":132,"o":27.55,"t":"2026-09-21T13:45:00Z","v":7172,"vw":27.551099},{"c":27.535,"h":27.5499,"l":27.52,"n":252,"o":27.5499,"t":"2026-09-21T14:00:00Z","v":25575,"vw":27.534765},{"c":27.555,"h":27.56,"l":27.535,"n":37,"o":27.535,"t":"2026-09-21T14:15:00Z","v":2708,"vw":27.545555},{"c":27.555,"h":27.56,"l":27.555,"n":14,"o":27.56,"t":"2026-09-21T14:30:00Z","v":653,"vw":27.5575},{"c":27.555,"h":27.555,"l":27.55,"n":71,"o":27.55,"t":"2026-09-21T14:45:00Z","v":3757,"vw":27.551055},{"c":27.57,"h":27.57,"l":27.555,"n":43,"o":27.56,"t":"2026-09-21T15:00:00Z","v":1898,"vw":27.561923},{"c":27.58,"h":27.58,"l":27.57,"n":55,"o":27.57,"t":"2026-09-21T15:15:00Z","v":13120,"vw":27.574142},{"c":27.59,"h":27.595,"l":27.58,"n":247,"o":27.58,"t":"2026-09-21T15:30:00Z","v":22042,"vw":27.587857},{"c":27.61,"h":27.61,"l":27.6,"n":107,"o":27.6,"t":"2026-09-21T15:45:00Z","v":3398,"vw":27.607292},{"c":27.61,"h":27.625,"l":27.61,"n":111,"o":27.61,"t":"2026-09-21T16:00:00Z","v":7130,"vw":27.616085},{"c":27.615,"h":27.615,"l":27.61,"n":26,"o":27.61,"t":"2026-09-21T16:15:00Z","v":2286,"vw":27.612621},{"c":27.63,"h":27.63,"l":27.62,"n":11,"o":27.62,"t":"2026-09-21T16:30:00Z","v":1100,"vw":27.626364},{"c":27.625,"h":27.63,"l":27.615,"n":89,"o":27.63,"t":"2026-09-21T16:45:00Z","v":13305,"vw":27.618867},{"c":27.62,"h":27.625,"l":27.61,"n":38,"o":27.625,"t":"2026-09-21T17:00:00Z","v":3811,"vw":27.618041},{"c":27.61,"h":27.62,"l":27.605,"n":58,"o":27.62,"t":"2026-09-21T17:15:00Z","v":6213,"vw":27.610961},{"c":27.605,"h":27.605,"l":27.6,"n":70,"o":27.605,"t":"2026-09-21T17:30:00Z","v":7284,"vw":27.601837},{"c":27.61,"h":27.61,"l":27.605,"n":11,"o":27.605,"t":"2026-09-21T17:45:00Z","v":1304,"vw":27.608231},{"c":27.62,"h":27.62,"l":27.61,"n":50,"o":27.61,"t":"2026-09-21T18:00:00Z","v":3716,"vw":27.613556},{"c":27.63,"h":27.63,"l":27.61,"n":70,"o":27.615,"t":"2026-09-21T18:15:00Z","v":8576,"vw":27.616493},{"c":27.63,"h":27.63,"l":27.63,"n":11,"o":27.63,"t":"2026-09-21T18:30:00Z","v":810,"vw":27.63},{"c":27.65,"h":27.655,"l":27.64,"n":32,"o":27.64,"t":"2026-09-21T18:45:00Z","v":2922,"vw":27.649113},{"c":27.66,"h":27.66,"l":27.64,"n":62,"o":27.65,"t":"2026-09-21T19:00:00Z","v":10873,"vw":27.642427},{"c":27.66,"h":27.66,"l":27.655,"n":27,"o":27.66,"t":"2026-09-21T19:15:00Z","v":2307,"vw":27.658611},{"c":27.665,"h":27.675,"l":27.655,"n":193,"o":27.655,"t":"2026-09-21T19:30:00Z","v":16412,"vw":27.665127},{"c":27.655,"h":27.67,"l":27.635,"n":276,"o":27.67,"t":"2026-09-21T19:45:00Z","v":26438,"vw":27.656173},{"c":27.66,"h":27.66,"l":27.66,"n":4,"o":27.66,"t":"2026-09-21T20:00:00Z","v":16628,"vw":27.66},{"c":27.9,"h":27.9,"l":27.89,"n":2,"o":27.89,"t":"2026-09-22T11:45:00Z","v":1100,"vw":27.899091},{"c":28.01,"h":28.01,"l":27.94,"n":42,"o":27.94,"t":"2026-09-22T13:30:00Z","v":5030,"vw":27.961631},{"c":27.986,"h":28.005,"l":27.965,"n":51,"o":28,"t":"2026-09-22T13:45:00Z","v":4688,"vw":27.979028},{"c":28.015,"h":28.015,"l":27.99,"n":27,"o":27.99,"t":"2026-09-22T14:00:00Z","v":1433,"vw":27.995},{"c":27.98,"h":27.995,"l":27.97,"n":38,"o":27.99,"t":"2026-09-22T14:15:00Z","v":5235,"vw":27.984442},{"c":27.95,"h":27.97,"l":27.95,"n":32,"o":27.96,"t":"2026-09-22T14:30:00Z","v":1857,"vw":27.957696},{"c":27.975,"h":27.98,"l":27.96,"n":17,"o":27.96,"t":"2026-09-22T14:45:00Z","v":6274,"vw":27.973976},{"c":27.965,"h":27.98,"l":27.965,"n":6,"o":27.975,"t":"2026-09-22T15:00:00Z","v":1264,"vw":27.970673},{"c":27.975,"h":27.975,"l":27.965,"n":10,"o":27.97,"t":"2026-09-22T15:15:00Z","v":5357,"vw":27.969909},{"c":27.935,"h":27.975,"l":27.93,"n":19,"o":27.975,"t":"2026-09-22T15:30:00Z","v":1170,"vw":27.952273},{"c":27.935,"h":27.94,"l":27.935,"n":3,"o":27.94,"t":"2026-09-22T15:45:00Z","v":341,"vw":27.937933},{"c":27.945,"h":27.945,"l":27.94,"n":7,"o":27.943,"t":"2026-09-22T16:00:00Z","v":1414,"vw":27.943382},{"c":27.94,"h":27.95,"l":27.94,"n":37,"o":27.94,"t":"2026-09-22T16:15:00Z","v":2518,"vw":27.942709},{"c":27.94,"h":27.94,"l":27.94,"n":1,"o":27.94,"t":"2026-09-22T16:30:00Z","v":100,"vw":27.94},{"c":27.955,"h":27.96,"l":27.94,"n":23,"o":27.945,"t":"2026-09-22T16:45:00Z","v":3051,"vw":27.945616},{"c":27.95,"h":27.96,"l":27.945,"n":14,"o":27.945,"t":"2026-09-22T17:00:00Z","v":2260,"vw":27.951579},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-09-22T17:15:00Z","v":100,"vw":27.95},{"c":27.955,"h":27.955,"l":27.955,"n":1,"o":27.955,"t":"2026-09-22T17:30:00Z","v":100,"vw":27.955},{"c":27.97,"h":27.97,"l":27.96,"n":7,"o":27.96,"t":"2026-09-22T17:45:00Z","v":602,"vw":27.966667},{"c":27.97,"h":27.97,"l":27.97,"n":2,"o":27.97,"t":"2026-09-22T18:00:00Z","v":134,"vw":27.97},{"c":27.97,"h":27.97,"l":27.97,"n":26,"o":27.97,"t":"2026-09-22T18:15:00Z","v":2640,"vw":27.97},{"c":27.975,"h":27.975,"l":27.975,"n":4,"o":27.975,"t":"2026-09-22T18:30:00Z","v":305,"vw":27.975},{"c":27.98,"h":27.98,"l":27.98,"n":8,"o":27.98,"t":"2026-09-22T18:45:00Z","v":1039,"vw":27.98},{"c":27.99,"h":27.99,"l":27.99,"n":9,"o":27.99,"t":"2026-09-22T19:00:00Z","v":713,"vw":27.99},{"c":28.025,"h":28.025,"l":28.01,"n":17,"o":28.01,"t":"2026-09-22T19:15:00Z","v":2175,"vw":28.015665},{"c":28.02,"h":28.045,"l":28.02,"n":71,"o":28.04,"t":"2026-09-22T19:30:00Z","v":2960,"vw":28.03369},{"c":28.02,"h":28.03,"l":28.01,"n":210,"o":28.02,"t":"2026-09-22T19:45:00Z","v":13514,"vw":28.025739},{"c":28,"h":28,"l":28,"n":5,"o":28,"t":"2026-09-22T20:00:00Z","v":8342,"vw":28},{"c":27.76,"h":27.76,"l":27.75,"n":23,"o":27.75,"t":"2026-09-23T13:30:00Z","v":4407,"vw":27.751213},{"c":27.745,"h":27.75,"l":27.71,"n":205,"o":27.75,"t":"2026-09-23T13:45:00Z","v":18414,"vw":27.739167},{"c":27.735,"h":27.745,"l":27.73,"n":74,"o":27.74,"t":"2026-09-23T14:00:00Z","v":2161,"vw":27.735509},{"c":27.705,"h":27.72,"l":27.7,"n":96,"o":27.72,"t":"2026-09-23T14:15:00Z","v":4549,"vw":27.712326},{"c":27.705,"h":27.72,"l":27.695,"n":67,"o":27.715,"t":"2026-09-23T14:30:00Z","v":6902,"vw":27.703705},{"c":27.715,"h":27.72,"l":27.705,"n":61,"o":27.705,"t":"2026-09-23T14:45:00Z","v":4127,"vw":27.717068},{"c":27.71,"h":27.72,"l":27.71,"n":15,"o":27.72,"t":"2026-09-23T15:00:00Z","v":1406,"vw":27.713462},{"c":27.69,"h":27.72,"l":27.69,"n":25,"o":27.7,"t":"2026-09-23T15:15:00Z","v":2431,"vw":27.703139},{"c":27.69,"h":27.69,"l":27.68,"n":57,"o":27.69,"t":"2026-09-23T15:30:00Z","v":4458,"vw":27.681625},{"c":27.67,"h":27.69,"l":27.665,"n":45,"o":27.69,"t":"2026-09-23T15:45:00Z","v":3266,"vw":27.672363},{"c":27.675,"h":27.68,"l":27.67,"n":16,"o":27.67,"t":"2026-09-23T16:00:00Z","v":1089,"vw":27.672614},{"c":27.665,"h":27.67,"l":27.665,"n":33,"o":27.67,"t":"2026-09-23T16:15:00Z","v":1639,"vw":27.669},{"c":27.67,"h":27.67,"l":27.67,"n":27,"o":27.67,"t":"2026-09-23T16:30:00Z","v":1216,"vw":27.67},{"c":27.66,"h":27.66,"l":27.65,"n":88,"o":27.66,"t":"2026-09-23T16:45:00Z","v":4946,"vw":27.656776},{"c":27.65,"h":27.67,"l":27.645,"n":58,"o":27.67,"t":"2026-09-23T17:00:00Z","v":3702,"vw":27.651781},{"c":27.65,"h":27.675,"l":27.65,"n":61,"o":27.66,"t":"2026-09-23T17:15:00Z","v":3731,"vw":27.6628},{"c":27.665,"h":27.665,"l":27.64,"n":40,"o":27.64,"t":"2026-09-23T17:30:00Z","v":3955,"vw":27.653105},{"c":27.67,"h":27.6799,"l":27.66,"n":59,"o":27.67,"t":"2026-09-23T17:45:00Z","v":6050,"vw":27.670341},{"c":27.66,"h":27.67,"l":27.66,"n":54,"o":27.66,"t":"2026-09-23T18:00:00Z","v":3934,"vw":27.664696},{"c":27.65,"h":27.665,"l":27.65,"n":30,"o":27.66,"t":"2026-09-23T18:15:00Z","v":3072,"vw":27.657241},{"c":27.65,"h":27.65,"l":27.645,"n":33,"o":27.65,"t":"2026-09-23T18:30:00Z","v":1523,"vw":27.6495},{"c":27.65,"h":27.66,"l":27.63,"n":78,"o":27.65,"t":"2026-09-23T18:45:00Z","v":44761,"vw":27.649083},{"c":27.64,"h":27.65,"l":27.64,"n":50,"o":27.65,"t":"2026-09-23T19:00:00Z","v":5024,"vw":27.645634},{"c":27.63,"h":27.63,"l":27.63,"n":28,"o":27.63,"t":"2026-09-23T19:15:00Z","v":2200,"vw":27.63},{"c":27.625,"h":27.63,"l":27.615,"n":103,"o":27.63,"t":"2026-09-23T19:30:00Z","v":10278,"vw":27.621867},{"c":27.64,"h":27.64,"l":27.6,"n":336,"o":27.625,"t":"2026-09-23T19:45:00Z","v":34492,"vw":27.618945},{"c":27.64,"h":27.67,"l":27.64,"n":9,"o":27.64,"t":"2026-09-23T20:00:00Z","v":17241,"vw":27.641566},{"c":27.75,"h":27.75,"l":27.69,"n":18,"o":27.69,"t":"2026-09-24T13:30:00Z","v":1407,"vw":27.701375},{"c":27.71,"h":27.73,"l":27.71,"n":9,"o":27.73,"t":"2026-09-24T13:45:00Z","v":952,"vw":27.726295},{"c":27.73,"h":27.73,"l":27.69,"n":9,"o":27.69,"t":"2026-09-24T14:00:00Z","v":590,"vw":27.714158},{"c":27.71,"h":27.7101,"l":27.71,"n":12,"o":27.71,"t":"2026-09-24T14:15:00Z","v":615,"vw":27.71004},{"c":27.7,"h":27.71,"l":27.7,"n":6,"o":27.71,"t":"2026-09-24T14:30:00Z","v":1072,"vw":27.704221},{"c":27.68,"h":27.7,"l":27.68,"n":14,"o":27.7,"t":"2026-09-24T14:45:00Z","v":895,"vw":27.695833},{"c":27.665,"h":27.68,"l":27.665,"n":11,"o":27.68,"t":"2026-09-24T15:00:00Z","v":1392,"vw":27.668846},{"c":27.65,"h":27.66,"l":27.65,"n":21,"o":27.66,"t":"2026-09-24T15:15:00Z","v":2021,"vw":27.654067},{"c":27.655,"h":27.655,"l":27.655,"n":3,"o":27.655,"t":"2026-09-24T15:30:00Z","v":701,"vw":27.655},{"c":27.65,"h":27.65,"l":27.65,"n":4,"o":27.65,"t":"2026-09-24T15:45:00Z","v":289,"vw":27.65},{"c":27.645,"h":27.65,"l":27.64,"n":9,"o":27.65,"t":"2026-09-24T16:00:00Z","v":1385,"vw":27.645769},{"c":27.71,"h":27.73,"l":27.65,"n":39,"o":27.65,"t":"2026-09-24T16:15:00Z","v":3229,"vw":27.694666},{"c":27.75,"h":27.75,"l":27.72,"n":11,"o":27.72,"t":"2026-09-24T16:30:00Z","v":1726,"vw":27.731545},{"c":27.735,"h":27.735,"l":27.73,"n":8,"o":27.73,"t":"2026-09-24T16:45:00Z","v":867,"vw":27.731875},{"c":27.74,"h":27.74,"l":27.74,"n":2,"o":27.74,"t":"2026-09-24T17:00:00Z","v":104,"vw":27.74},{"c":27.6999,"h":27.73,"l":27.695,"n":62,"o":27.73,"t":"2026-09-24T17:15:00Z","v":5743,"vw":27.711254},{"c":27.695,"h":27.71,"l":27.695,"n":10,"o":27.7,"t":"2026-09-24T17:30:00Z","v":761,"vw":27.702143},{"c":27.695,"h":27.7,"l":27.67,"n":49,"o":27.69,"t":"2026-09-24T18:00:00Z","v":48697,"vw":27.671706},{"c":27.71,"h":27.71,"l":27.7,"n":16,"o":27.7,"t":"2026-09-24T18:15:00Z","v":1377,"vw":27.703846},{"c":27.71,"h":27.71,"l":27.705,"n":6,"o":27.705,"t":"2026-09-24T18:30:00Z","v":851,"vw":27.708824},{"c":27.71,"h":27.71,"l":27.705,"n":4,"o":27.705,"t":"2026-09-24T18:45:00Z","v":511,"vw":27.705978},{"c":27.705,"h":27.715,"l":27.7,"n":18,"o":27.715,"t":"2026-09-24T19:00:00Z","v":1228,"vw":27.7075},{"c":27.71,"h":27.71,"l":27.71,"n":5,"o":27.71,"t":"2026-09-24T19:15:00Z","v":365,"vw":27.71},{"c":27.71,"h":27.71,"l":27.71,"n":4,"o":27.71,"t":"2026-09-24T19:30:00Z","v":110,"vw":27.71},{"c":27.73,"h":27.73,"l":27.72,"n":39,"o":27.72,"t":"2026-09-24T19:45:00Z","v":1773,"vw":27.726656},{"c":27.74,"h":27.74,"l":27.74,"n":4,"o":27.74,"t":"2026-09-24T20:00:00Z","v":1548,"vw":27.74},{"c":27.805,"h":27.83,"l":27.79,"n":43,"o":27.83,"t":"2026-09-25T13:30:00Z","v":2647,"vw":27.807919},{"c":27.81,"h":27.81,"l":27.8,"n":46,"o":27.8,"t":"2026-09-25T13:45:00Z","v":1928,"vw":27.804},{"c":27.77,"h":27.78,"l":27.77,"n":12,"o":27.78,"t":"2026-09-25T14:00:00Z","v":817,"vw":27.778575},{"c":27.76,"h":27.76,"l":27.76,"n":2,"o":27.76,"t":"2026-09-25T14:15:00Z","v":101,"vw":27.76},{"c":27.76,"h":27.765,"l":27.755,"n":24,"o":27.765,"t":"2026-09-25T14:30:00Z","v":1179,"vw":27.76},{"c":27.725,"h":27.77,"l":27.725,"n":163,"o":27.76,"t":"2026-09-25T14:45:00Z","v":9616,"vw":27.739781},{"c":27.725,"h":27.75,"l":27.725,"n":219,"o":27.73,"t":"2026-09-25T15:00:00Z","v":23780,"vw":27.733654},{"c":27.74,"h":27.75,"l":27.72,"n":86,"o":27.725,"t":"2026-09-25T15:15:00Z","v":5363,"vw":27.728293},{"c":27.7351,"h":27.76,"l":27.7351,"n":15,"o":27.75,"t":"2026-09-25T15:30:00Z","v":3264,"vw":27.741407},{"c":27.765,"h":27.77,"l":27.74,"n":18,"o":27.74,"t":"2026-09-25T15:45:00Z","v":1849,"vw":27.754428},{"c":27.815,"h":27.815,"l":27.8,"n":8,"o":27.8,"t":"2026-09-25T16:00:00Z","v":1627,"vw":27.812234},{"c":27.785,"h":27.81,"l":27.785,"n":9,"o":27.81,"t":"2026-09-25T16:15:00Z","v":1158,"vw":27.799565},{"c":27.805,"h":27.805,"l":27.77,"n":16,"o":27.8003,"t":"2026-09-25T16:30:00Z","v":3135,"vw":27.796623},{"c":27.78,"h":27.79,"l":27.78,"n":6,"o":27.79,"t":"2026-09-25T16:45:00Z","v":712,"vw":27.783157},{"c":27.7941,"h":27.7941,"l":27.7941,"n":1,"o":27.7941,"t":"2026-09-25T17:00:00Z","v":532,"vw":27.7941},{"c":27.8,"h":27.8,"l":27.8,"n":3,"o":27.8,"t":"2026-09-25T17:15:00Z","v":300,"vw":27.8},{"c":27.79,"h":27.79,"l":27.79,"n":2,"o":27.79,"t":"2026-09-25T17:30:00Z","v":200,"vw":27.79},{"c":27.8,"h":27.8,"l":27.8,"n":2,"o":27.8,"t":"2026-09-25T18:30:00Z","v":150,"vw":27.8},{"c":27.8,"h":27.8,"l":27.8,"n":4,"o":27.8,"t":"2026-09-25T19:15:00Z","v":232,"vw":27.8},{"c":27.805,"h":27.805,"l":27.805,"n":1,"o":27.805,"t":"2026-09-25T19:30:00Z","v":100,"vw":27.805},{"c":27.83,"h":27.84,"l":27.8,"n":225,"o":27.805,"t":"2026-09-25T19:45:00Z","v":23357,"vw":27.823652},{"c":27.7321,"h":27.83,"l":27.7321,"n":8,"o":27.83,"t":"2026-09-25T20:00:00Z","v":102392,"vw":27.76029},{"c":27.72,"h":27.75,"l":27.7,"n":33,"o":27.73,"t":"2026-09-28T13:30:00Z","v":5347,"vw":27.721462},{"c":27.685,"h":27.69,"l":27.68,"n":12,"o":27.69,"t":"2026-09-28T13:45:00Z","v":1042,"vw":27.683141},{"c":27.67,"h":27.67,"l":27.67,"n":22,"o":27.67,"t":"2026-09-28T14:00:00Z","v":1572,"vw":27.67},{"c":27.67,"h":27.67,"l":27.66,"n":46,"o":27.67,"t":"2026-09-28T14:15:00Z","v":4869,"vw":27.666127},{"c":27.67,"h":27.68,"l":27.65,"n":121,"o":27.67,"t":"2026-09-28T14:30:00Z","v":14579,"vw":27.668735},{"c":27.62,"h":27.655,"l":27.62,"n":49,"o":27.655,"t":"2026-09-28T14:45:00Z","v":3733,"vw":27.632826},{"c":27.63,"h":27.64,"l":27.62,"n":28,"o":27.62,"t":"2026-09-28T15:00:00Z","v":2004,"vw":27.627261},{"c":27.62,"h":27.62,"l":27.61,"n":29,"o":27.62,"t":"2026-09-28T15:15:00Z","v":1875,"vw":27.617815},{"c":27.61,"h":27.62,"l":27.61,"n":46,"o":27.62,"t":"2026-09-28T15:30:00Z","v":1869,"vw":27.616547},{"c":27.62,"h":27.625,"l":27.61,"n":28,"o":27.61,"t":"2026-09-28T15:45:00Z","v":1886,"vw":27.612951},{"c":27.64,"h":27.645,"l":27.62,"n":39,"o":27.62,"t":"2026-09-28T16:00:00Z","v":3074,"vw":27.625553},{"c":27.715,"h":27.72,"l":27.62,"n":38,"o":27.64,"t":"2026-09-28T16:15:00Z","v":2792,"vw":27.667201},{"c":27.69,"h":27.715,"l":27.69,"n":23,"o":27.715,"t":"2026-09-28T16:30:00Z","v":1841,"vw":27.706459},{"c":27.705,"h":27.715,"l":27.68,"n":37,"o":27.7,"t":"2026-09-28T16:45:00Z","v":3020,"vw":27.694592},{"c":27.735,"h":27.735,"l":27.685,"n":38,"o":27.69,"t":"2026-09-28T17:00:00Z","v":3285,"vw":27.697574},{"c":27.71,"h":27.73,"l":27.71,"n":23,"o":27.73,"t":"2026-09-28T17:15:00Z","v":6981,"vw":27.711895},{"c":27.71,"h":27.7123,"l":27.71,"n":18,"o":27.71,"t":"2026-09-28T17:30:00Z","v":2517,"vw":27.711045},{"c":27.71,"h":27.71,"l":27.7,"n":14,"o":27.71,"t":"2026-09-28T17:45:00Z","v":1199,"vw":27.708},{"c":27.71,"h":27.71,"l":27.7,"n":28,"o":27.7,"t":"2026-09-28T18:00:00Z","v":2918,"vw":27.707336},{"c":27.695,"h":27.71,"l":27.695,"n":28,"o":27.7,"t":"2026-09-28T18:15:00Z","v":1991,"vw":27.699638},{"c":27.695,"h":27.7,"l":27.69,"n":21,"o":27.7,"t":"2026-09-28T18:30:00Z","v":1595,"vw":27.695},{"c":27.69,"h":27.695,"l":27.69,"n":16,"o":27.69,"t":"2026-09-28T18:45:00Z","v":1572,"vw":27.692008},{"c":27.68,"h":27.69,"l":27.68,"n":29,"o":27.69,"t":"2026-09-28T19:00:00Z","v":2384,"vw":27.6858},{"c":27.68,"h":27.6877,"l":27.68,"n":40,"o":27.68,"t":"2026-09-28T19:15:00Z","v":3003,"vw":27.681858},{"c":27.665,"h":27.68,"l":27.66,"n":40,"o":27.68,"t":"2026-09-28T19:30:00Z","v":2902,"vw":27.671042},{"c":27.685,"h":27.69,"l":27.66,"n":205,"o":27.665,"t":"2026-09-28T19:45:00Z","v":16852,"vw":27.672681},{"c":27.67,"h":27.67,"l":27.67,"n":4,"o":27.67,"t":"2026-09-28T20:00:00Z","v":5858,"vw":27.67},{"c":27.84,"h":27.84,"l":27.56,"n":30,"o":27.58,"t":"2026-09-28T21:15:00Z","v":5180,"vw":27.8076},{"c":27.51,"h":27.51,"l":27.51,"n":2,"o":27.51,"t":"2026-09-29T08:15:00Z","v":101,"vw":27.51},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-09-29T09:45:00Z","v":4000,"vw":27.5},{"c":27.58,"h":27.58,"l":27.58,"n":2,"o":27.58,"t":"2026-09-29T12:15:00Z","v":101,"vw":27.58},{"c":27.33,"h":27.39,"l":27.3,"n":50,"o":27.37,"t":"2026-09-29T13:30:00Z","v":12016,"vw":27.37338},{"c":27.32,"h":27.33,"l":27.3,"n":44,"o":27.31,"t":"2026-09-29T13:45:00Z","v":3033,"vw":27.311191},{"c":27.3128,"h":27.32,"l":27.28,"n":43,"o":27.32,"t":"2026-09-29T14:00:00Z","v":3905,"vw":27.307303},{"c":27.305,"h":27.3101,"l":27.29,"n":23,"o":27.3101,"t":"2026-09-29T14:15:00Z","v":4074,"vw":27.307487},{"c":27.29,"h":27.3,"l":27.285,"n":21,"o":27.3,"t":"2026-09-29T14:30:00Z","v":1396,"vw":27.296},{"c":27.26,"h":27.29,"l":27.26,"n":52,"o":27.2802,"t":"2026-09-29T14:45:00Z","v":7228,"vw":27.278209},{"c":27.27,"h":27.27,"l":27.265,"n":12,"o":27.265,"t":"2026-09-29T15:00:00Z","v":783,"vw":27.268687},{"c":27.235,"h":27.275,"l":27.23,"n":55,"o":27.275,"t":"2026-09-29T15:15:00Z","v":5382,"vw":27.244807},{"c":27.245,"h":27.255,"l":27.235,"n":27,"o":27.235,"t":"2026-09-29T15:30:00Z","v":1364,"vw":27.247809},{"c":27.245,"h":27.255,"l":27.24,"n":9,"o":27.255,"t":"2026-09-29T15:45:00Z","v":1172,"vw":27.249838},{"c":27.235,"h":27.25,"l":27.235,"n":9,"o":27.25,"t":"2026-09-29T16:00:00Z","v":729,"vw":27.2475},{"c":27.26,"h":27.26,"l":27.235,"n":51,"o":27.235,"t":"2026-09-29T16:15:00Z","v":4899,"vw":27.254861},{"c":27.23,"h":27.25,"l":27.23,"n":42,"o":27.25,"t":"2026-09-29T16:30:00Z","v":3134,"vw":27.241957},{"c":27.215,"h":27.23,"l":27.21,"n":38,"o":27.23,"t":"2026-09-29T16:45:00Z","v":3130,"vw":27.216667},{"c":27.225,"h":27.225,"l":27.215,"n":10,"o":27.22,"t":"2026-09-29T17:00:00Z","v":819,"vw":27.220327},{"c":27.23,"h":27.23,"l":27.225,"n":13,"o":27.23,"t":"2026-09-29T17:15:00Z","v":2163,"vw":27.229738},{"c":27.24,"h":27.24,"l":27.23,"n":19,"o":27.23,"t":"2026-09-29T17:30:00Z","v":1554,"vw":27.239286},{"c":27.235,"h":27.235,"l":27.235,"n":1,"o":27.235,"t":"2026-09-29T17:45:00Z","v":100,"vw":27.235},{"c":27.23,"h":27.245,"l":27.2102,"n":18,"o":27.24,"t":"2026-09-29T18:00:00Z","v":1615,"vw":27.22456},{"c":27.24,"h":27.245,"l":27.24,"n":6,"o":27.24,"t":"2026-09-29T18:15:00Z","v":545,"vw":27.240967},{"c":27.24,"h":27.24,"l":27.24,"n":9,"o":27.24,"t":"2026-09-29T18:30:00Z","v":876,"vw":27.24},{"c":27.288,"h":27.288,"l":27.265,"n":70,"o":27.2677,"t":"2026-09-29T18:45:00Z","v":6813,"vw":27.275207},{"c":27.28,"h":27.285,"l":27.28,"n":7,"o":27.285,"t":"2026-09-29T19:00:00Z","v":908,"vw":27.282222},{"c":27.285,"h":27.29,"l":27.285,"n":8,"o":27.29,"t":"2026-09-29T19:15:00Z","v":497,"vw":27.287556},{"c":27.285,"h":27.29,"l":27.285,"n":9,"o":27.29,"t":"2026-09-29T19:30:00Z","v":656,"vw":27.289},{"c":27.255,"h":27.3,"l":27.25,"n":234,"o":27.285,"t":"2026-09-29T19:45:00Z","v":20289,"vw":27.268116},{"c":27.25,"h":27.27,"l":27.25,"n":8,"o":27.25,"t":"2026-09-29T20:00:00Z","v":22145,"vw":27.250165},{"c":27.405,"h":27.43,"l":27.36,"n":69,"o":27.43,"t":"2026-09-30T13:30:00Z","v":15849,"vw":27.366003},{"c":27.4,"h":27.41,"l":27.38,"n":45,"o":27.4,"t":"2026-09-30T13:45:00Z","v":4637,"vw":27.400559},{"c":27.38,"h":27.41,"l":27.38,"n":33,"o":27.405,"t":"2026-09-30T14:00:00Z","v":2541,"vw":27.389847},{"c":27.385,"h":27.395,"l":27.375,"n":73,"o":27.385,"t":"2026-09-30T14:15:00Z","v":7879,"vw":27.389859},{"c":27.39,"h":27.39,"l":27.365,"n":34,"o":27.385,"t":"2026-09-30T14:30:00Z","v":3296,"vw":27.378871},{"c":27.415,"h":27.415,"l":27.39,"n":23,"o":27.39,"t":"2026-09-30T14:45:00Z","v":1976,"vw":27.397813},{"c":27.37,"h":27.41,"l":27.37,"n":101,"o":27.41,"t":"2026-09-30T15:00:00Z","v":11377,"vw":27.384807},{"c":27.345,"h":27.365,"l":27.335,"n":65,"o":27.36,"t":"2026-09-30T15:15:00Z","v":16432,"vw":27.344313},{"c":27.335,"h":27.345,"l":27.33,"n":68,"o":27.345,"t":"2026-09-30T15:30:00Z","v":8300,"vw":27.334692},{"c":27.35,"h":27.35,"l":27.33,"n":66,"o":27.33,"t":"2026-09-30T15:45:00Z","v":5467,"vw":27.342112},{"c":27.345,"h":27.35,"l":27.345,"n":6,"o":27.35,"t":"2026-09-30T16:00:00Z","v":502,"vw":27.346},{"c":27.345,"h":27.35,"l":27.34,"n":32,"o":27.345,"t":"2026-09-30T16:15:00Z","v":3217,"vw":27.34661},{"c":27.355,"h":27.355,"l":27.345,"n":20,"o":27.345,"t":"2026-09-30T16:30:00Z","v":2058,"vw":27.352751},{"c":27.365,"h":27.365,"l":27.355,"n":26,"o":27.355,"t":"2026-09-30T16:45:00Z","v":2800,"vw":27.36325},{"c":27.365,"h":27.365,"l":27.365,"n":3,"o":27.365,"t":"2026-09-30T17:00:00Z","v":300,"vw":27.365},{"c":27.37,"h":27.37,"l":27.355,"n":38,"o":27.36,"t":"2026-09-30T17:15:00Z","v":4657,"vw":27.363785},{"c":27.375,"h":27.375,"l":27.365,"n":14,"o":27.365,"t":"2026-09-30T17:30:00Z","v":872,"vw":27.36875},{"c":27.38,"h":27.38,"l":27.38,"n":1,"o":27.38,"t":"2026-09-30T17:45:00Z","v":100,"vw":27.38},{"c":27.365,"h":27.38,"l":27.365,"n":29,"o":27.38,"t":"2026-09-30T18:15:00Z","v":2882,"vw":27.372547},{"c":27.36,"h":27.365,"l":27.36,"n":3,"o":27.365,"t":"2026-09-30T18:30:00Z","v":450,"vw":27.361111},{"c":27.36,"h":27.365,"l":27.35,"n":82,"o":27.365,"t":"2026-09-30T18:45:00Z","v":8657,"vw":27.358133},{"c":27.37,"h":27.37,"l":27.36,"n":43,"o":27.36,"t":"2026-09-30T19:00:00Z","v":2958,"vw":27.365474},{"c":27.38,"h":27.38,"l":27.365,"n":39,"o":27.37,"t":"2026-09-30T19:15:00Z","v":3897,"vw":27.372628},{"c":27.38,"h":27.38,"l":27.37,"n":46,"o":27.375,"t":"2026-09-30T19:30:00Z","v":5866,"vw":27.375886},{"c":27.37,"h":27.39,"l":27.35,"n":202,"o":27.375,"t":"2026-09-30T19:45:00Z","v":23878,"vw":27.366978},{"c":27.38,"h":27.38,"l":27.38,"n":6,"o":27.38,"t":"2026-09-30T20:00:00Z","v":22267,"vw":27.38},{"c":27.12,"h":27.13,"l":27.12,"n":3,"o":27.13,"t":"2026-10-01T08:00:00Z","v":201,"vw":27.125},{"c":27,"h":27.09,"l":27,"n":24,"o":27.09,"t":"2026-10-01T11:15:00Z","v":3721,"vw":27.012294},{"c":27.05,"h":27.06,"l":27.05,"n":12,"o":27.05,"t":"2026-10-01T13:15:00Z","v":1357,"vw":27.054167},{"c":26.905,"h":27.11,"l":26.905,"n":383,"o":27.11,"t":"2026-10-01T13:30:00Z","v":42986,"vw":26.983753},{"c":26.935,"h":26.955,"l":26.91,"n":132,"o":26.91,"t":"2026-10-01T13:45:00Z","v":12381,"vw":26.936053},{"c":26.91,"h":26.93,"l":26.895,"n":91,"o":26.93,"t":"2026-10-01T14:00:00Z","v":8094,"vw":26.905808},{"c":26.9,"h":26.9,"l":26.89,"n":71,"o":26.89,"t":"2026-10-01T14:15:00Z","v":4572,"vw":26.890937},{"c":26.91,"h":26.92,"l":26.9,"n":84,"o":26.9,"t":"2026-10-01T14:30:00Z","v":6419,"vw":26.911659},{"c":26.8951,"h":26.915,"l":26.885,"n":46,"o":26.915,"t":"2026-10-01T14:45:00Z","v":4634,"vw":26.895597},{"c":26.85,"h":26.895,"l":26.85,"n":130,"o":26.8901,"t":"2026-10-01T15:00:00Z","v":14256,"vw":26.877246},{"c":26.85,"h":26.87,"l":26.85,"n":184,"o":26.85,"t":"2026-10-01T15:15:00Z","v":51756,"vw":26.852159},{"c":26.855,"h":26.855,"l":26.835,"n":119,"o":26.85,"t":"2026-10-01T15:30:00Z","v":5608,"vw":26.844454},{"c":26.865,"h":26.865,"l":26.85,"n":39,"o":26.855,"t":"2026-10-01T15:45:00Z","v":1674,"vw":26.852196},{"c":26.865,"h":26.87,"l":26.865,"n":51,"o":26.87,"t":"2026-10-01T16:00:00Z","v":3819,"vw":26.867308},{"c":26.87,"h":26.87,"l":26.865,"n":19,"o":26.865,"t":"2026-10-01T16:15:00Z","v":985,"vw":26.868294},{"c":26.865,"h":26.87,"l":26.865,"n":16,"o":26.87,"t":"2026-10-01T16:30:00Z","v":950,"vw":26.866},{"c":26.855,"h":26.8682,"l":26.845,"n":47,"o":26.8682,"t":"2026-10-01T16:45:00Z","v":3570,"vw":26.857172},{"c":26.87,"h":26.87,"l":26.855,"n":22,"o":26.855,"t":"2026-10-01T17:00:00Z","v":1927,"vw":26.861006},{"c":26.88,"h":26.88,"l":26.88,"n":1,"o":26.88,"t":"2026-10-01T17:15:00Z","v":100,"vw":26.88},{"c":26.895,"h":26.91,"l":26.895,"n":28,"o":26.91,"t":"2026-10-01T17:30:00Z","v":2360,"vw":26.899345},{"c":26.875,"h":26.9,"l":26.87,"n":25,"o":26.9,"t":"2026-10-01T17:45:00Z","v":2187,"vw":26.891635},{"c":26.875,"h":26.875,"l":26.875,"n":5,"o":26.875,"t":"2026-10-01T18:00:00Z","v":455,"vw":26.875},{"c":26.885,"h":26.888,"l":26.88,"n":10,"o":26.88,"t":"2026-10-01T18:15:00Z","v":658,"vw":26.884422},{"c":26.885,"h":26.905,"l":26.885,"n":27,"o":26.89,"t":"2026-10-01T18:30:00Z","v":2859,"vw":26.893557},{"c":26.88,"h":26.885,"l":26.88,"n":6,"o":26.885,"t":"2026-10-01T18:45:00Z","v":800,"vw":26.883125},{"c":26.885,"h":26.885,"l":26.88,"n":9,"o":26.885,"t":"2026-10-01T19:00:00Z","v":722,"vw":26.8825},{"c":26.885,"h":26.885,"l":26.885,"n":2,"o":26.885,"t":"2026-10-01T19:15:00Z","v":279,"vw":26.885},{"c":26.895,"h":26.9,"l":26.885,"n":50,"o":26.89,"t":"2026-10-01T19:30:00Z","v":4437,"vw":26.890471},{"c":26.89,"h":26.895,"l":26.875,"n":107,"o":26.89,"t":"2026-10-01T19:45:00Z","v":9527,"vw":26.883795},{"c":26.89,"h":26.89,"l":26.89,"n":5,"o":26.89,"t":"2026-10-01T20:00:00Z","v":1646,"vw":26.89},{"c":27.03,"h":27.03,"l":27.03,"n":3,"o":27.03,"t":"2026-10-02T13:15:00Z","v":170,"vw":27.03},{"c":27.01,"h":27.13,"l":27.01,"n":131,"o":27.03,"t":"2026-10-02T13:30:00Z","v":10010,"vw":27.045821},{"c":27.03,"h":27.04,"l":27.01,"n":27,"o":27.01,"t":"2026-10-02T13:45:00Z","v":1994,"vw":27.025},{"c":27.04,"h":27.05,"l":27.035,"n":183,"o":27.035,"t":"2026-10-02T14:00:00Z","v":1288,"vw":27.042737},{"c":27.06,"h":27.06,"l":27.055,"n":34,"o":27.06,"t":"2026-10-02T14:15:00Z","v":1737,"vw":27.058846},{"c":27.07,"h":27.07,"l":27.055,"n":145,"o":27.06,"t":"2026-10-02T14:30:00Z","v":2182,"vw":27.061751},{"c":27.04,"h":27.07,"l":27.04,"n":27,"o":27.06,"t":"2026-10-02T14:45:00Z","v":2479,"vw":27.059565},{"c":27,"h":27.045,"l":27,"n":39,"o":27.04,"t":"2026-10-02T15:00:00Z","v":3190,"vw":27.023689},{"c":26.995,"h":27,"l":26.97,"n":160,"o":27,"t":"2026-10-02T15:15:00Z","v":6057,"vw":26.986315},{"c":26.99,"h":27,"l":26.98,"n":119,"o":26.99,"t":"2026-10-02T15:30:00Z","v":6462,"vw":26.991733},{"c":26.9802,"h":26.99,"l":26.98,"n":135,"o":26.99,"t":"2026-10-02T15:45:00Z","v":692,"vw":26.9838},{"c":26.99,"h":26.99,"l":26.98,"n":13,"o":26.98,"t":"2026-10-02T16:00:00Z","v":1783,"vw":26.985668},{"c":26.995,"h":27.005,"l":26.99,"n":92,"o":26.99,"t":"2026-10-02T16:15:00Z","v":4123,"vw":26.99839},{"c":27,"h":27.005,"l":26.995,"n":13,"o":26.995,"t":"2026-10-02T16:30:00Z","v":907,"vw":27},{"c":27,"h":27.01,"l":27,"n":33,"o":27.005,"t":"2026-10-02T16:45:00Z","v":584,"vw":27.003},{"c":27.01,"h":27.015,"l":27.01,"n":56,"o":27.01,"t":"2026-10-02T17:00:00Z","v":1190,"vw":27.01175},{"c":27.005,"h":27.01,"l":27.005,"n":112,"o":27.01,"t":"2026-10-02T17:15:00Z","v":2129,"vw":27.007223},{"c":26.99,"h":26.99,"l":26.99,"n":4,"o":26.99,"t":"2026-10-02T17:30:00Z","v":301,"vw":26.99},{"c":26.99,"h":27,"l":26.99,"n":19,"o":27,"t":"2026-10-02T17:45:00Z","v":520,"vw":26.995},{"c":27,"h":27.005,"l":27,"n":6,"o":27.005,"t":"2026-10-02T18:00:00Z","v":1088,"vw":27.0005},{"c":27,"h":27,"l":26.99,"n":75,"o":27,"t":"2026-10-02T18:15:00Z","v":850,"vw":26.997133},{"c":27,"h":27,"l":26.9948,"n":13,"o":26.9948,"t":"2026-10-02T18:30:00Z","v":1058,"vw":26.999345},{"c":27.02,"h":27.02,"l":27.01,"n":10,"o":27.01,"t":"2026-10-02T18:45:00Z","v":901,"vw":27.017135},{"c":27.03,"h":27.0304,"l":27.015,"n":115,"o":27.02,"t":"2026-10-02T19:00:00Z","v":7038,"vw":27.023991},{"c":27.05,"h":27.06,"l":27.04,"n":171,"o":27.04,"t":"2026-10-02T19:15:00Z","v":7748,"vw":27.051837},{"c":27.05,"h":27.06,"l":27.04,"n":40,"o":27.06,"t":"2026-10-02T19:30:00Z","v":5193,"vw":27.05257},{"c":27.05,"h":27.06,"l":27.02,"n":173,"o":27.045,"t":"2026-10-02T19:45:00Z","v":21674,"vw":27.050836},{"c":27.06,"h":27.06,"l":27.06,"n":6,"o":27.06,"t":"2026-10-02T20:00:00Z","v":32632,"vw":27.06},{"c":27.05,"h":27.07,"l":27,"n":84,"o":27,"t":"2026-10-05T13:30:00Z","v":23146,"vw":27.05297},{"c":27.06,"h":27.06,"l":27.05,"n":29,"o":27.06,"t":"2026-10-05T13:45:00Z","v":2918,"vw":27.058214},{"c":27.07,"h":27.07,"l":27.05,"n":66,"o":27.065,"t":"2026-10-05T14:00:00Z","v":7204,"vw":27.055412},{"c":27.095,"h":27.1,"l":27.08,"n":33,"o":27.08,"t":"2026-10-05T14:15:00Z","v":3778,"vw":27.085455},{"c":27.1,"h":27.1,"l":27.08,"n":178,"o":27.095,"t":"2026-10-05T14:30:00Z","v":10534,"vw":27.090668},{"c":27.105,"h":27.105,"l":27.095,"n":6,"o":27.095,"t":"2026-10-05T14:45:00Z","v":1400,"vw":27.102485},{"c":27.105,"h":27.115,"l":27.105,"n":45,"o":27.11,"t":"2026-10-05T15:00:00Z","v":1782,"vw":27.109902},{"c":27.105,"h":27.11,"l":27.105,"n":29,"o":27.105,"t":"2026-10-05T15:15:00Z","v":1685,"vw":27.107323},{"c":27.105,"h":27.105,"l":27.105,"n":12,"o":27.105,"t":"2026-10-05T15:30:00Z","v":983,"vw":27.105},{"c":27.115,"h":27.12,"l":27.105,"n":55,"o":27.105,"t":"2026-10-05T15:45:00Z","v":4080,"vw":27.113811},{"c":27.115,"h":27.115,"l":27.115,"n":4,"o":27.115,"t":"2026-10-05T16:00:00Z","v":400,"vw":27.115},{"c":27.105,"h":27.115,"l":27.105,"n":174,"o":27.11,"t":"2026-10-05T16:15:00Z","v":8111,"vw":27.109872},{"c":27.13,"h":27.135,"l":27.105,"n":87,"o":27.105,"t":"2026-10-05T16:30:00Z","v":4438,"vw":27.123621},{"c":27.135,"h":27.135,"l":27.135,"n":2,"o":27.135,"t":"2026-10-05T16:45:00Z","v":116,"vw":27.135},{"c":27.12,"h":27.125,"l":27.12,"n":8,"o":27.1221,"t":"2026-10-05T17:00:00Z","v":505,"vw":27.122424},{"c":27.14,"h":27.14,"l":27.125,"n":107,"o":27.13,"t":"2026-10-05T17:15:00Z","v":6560,"vw":27.133924},{"c":27.13,"h":27.13,"l":27.125,"n":24,"o":27.125,"t":"2026-10-05T17:30:00Z","v":1193,"vw":27.127268},{"c":27.13,"h":27.13,"l":27.13,"n":12,"o":27.13,"t":"2026-10-05T17:45:00Z","v":709,"vw":27.13},{"c":27.125,"h":27.125,"l":27.125,"n":1,"o":27.125,"t":"2026-10-05T18:00:00Z","v":100,"vw":27.125},{"c":27.135,"h":27.135,"l":27.125,"n":32,"o":27.125,"t":"2026-10-05T18:15:00Z","v":1941,"vw":27.130085},{"c":27.1399,"h":27.1399,"l":27.1399,"n":1,"o":27.1399,"t":"2026-10-05T18:30:00Z","v":208,"vw":27.1399},{"c":27.125,"h":27.14,"l":27.12,"n":45,"o":27.13,"t":"2026-10-05T19:00:00Z","v":5023,"vw":27.130246},{"c":27.145,"h":27.15,"l":27.125,"n":65,"o":27.125,"t":"2026-10-05T19:15:00Z","v":7264,"vw":27.136022},{"c":27.145,"h":27.145,"l":27.145,"n":27,"o":27.145,"t":"2026-10-05T19:30:00Z","v":2582,"vw":27.145},{"c":27.13,"h":27.165,"l":27.13,"n":217,"o":27.14,"t":"2026-10-05T19:45:00Z","v":16819,"vw":27.148834},{"c":27.12,"h":27.12,"l":27.12,"n":5,"o":27.12,"t":"2026-10-05T20:00:00Z","v":19523,"vw":27.12},{"c":27.155,"h":27.16,"l":27.12,"n":176,"o":27.12,"t":"2026-10-06T13:30:00Z","v":19933,"vw":27.132066},{"c":27.14,"h":27.155,"l":27.135,"n":82,"o":27.155,"t":"2026-10-06T13:45:00Z","v":9816,"vw":27.147036},{"c":27.135,"h":27.14,"l":27.135,"n":105,"o":27.14,"t":"2026-10-06T14:00:00Z","v":6910,"vw":27.137816},{"c":27.135,"h":27.135,"l":27.125,"n":35,"o":27.135,"t":"2026-10-06T14:15:00Z","v":2427,"vw":27.130857},{"c":27.15,"h":27.15,"l":27.135,"n":71,"o":27.135,"t":"2026-10-06T14:30:00Z","v":4439,"vw":27.144545},{"c":27.165,"h":27.165,"l":27.15,"n":70,"o":27.155,"t":"2026-10-06T14:45:00Z","v":3806,"vw":27.155071},{"c":27.19,"h":27.19,"l":27.17,"n":28,"o":27.17,"t":"2026-10-06T15:00:00Z","v":2002,"vw":27.183631},{"c":27.185,"h":27.19,"l":27.185,"n":96,"o":27.185,"t":"2026-10-06T15:15:00Z","v":4676,"vw":27.189492},{"c":27.19,"h":27.19,"l":27.19,"n":34,"o":27.19,"t":"2026-10-06T15:30:00Z","v":1916,"vw":27.19},{"c":27.175,"h":27.19,"l":27.175,"n":58,"o":27.19,"t":"2026-10-06T15:45:00Z","v":4243,"vw":27.182857},{"c":27.175,"h":27.175,"l":27.17,"n":12,"o":27.175,"t":"2026-10-06T16:00:00Z","v":524,"vw":27.17375},{"c":27.17,"h":27.175,"l":27.17,"n":49,"o":27.17,"t":"2026-10-06T16:15:00Z","v":2631,"vw":27.170632},{"c":27.17,"h":27.175,"l":27.17,"n":47,"o":27.17,"t":"2026-10-06T16:30:00Z","v":2876,"vw":27.170789},{"c":27.175,"h":27.175,"l":27.17,"n":33,"o":27.175,"t":"2026-10-06T16:45:00Z","v":1837,"vw":27.171333},{"c":27.175,"h":27.175,"l":27.175,"n":1,"o":27.175,"t":"2026-10-06T17:00:00Z","v":100,"vw":27.175},{"c":27.17,"h":27.18,"l":27.17,"n":34,"o":27.175,"t":"2026-10-06T17:15:00Z","v":3047,"vw":27.172742},{"c":27.19,"h":27.19,"l":27.1799,"n":30,"o":27.1799,"t":"2026-10-06T17:30:00Z","v":2428,"vw":27.186208},{"c":27.19,"h":27.2,"l":27.185,"n":110,"o":27.195,"t":"2026-10-06T17:45:00Z","v":9249,"vw":27.194876},{"c":27.19,"h":27.19,"l":27.1881,"n":34,"o":27.19,"t":"2026-10-06T18:00:00Z","v":1122,"vw":27.188962},{"c":27.18,"h":27.185,"l":27.18,"n":22,"o":27.185,"t":"2026-10-06T18:15:00Z","v":1239,"vw":27.180625},{"c":27.19,"h":27.19,"l":27.18,"n":44,"o":27.18,"t":"2026-10-06T18:30:00Z","v":2747,"vw":27.186176},{"c":27.195,"h":27.2,"l":27.19,"n":110,"o":27.19,"t":"2026-10-06T18:45:00Z","v":42381,"vw":27.190282},{"c":27.155,"h":27.2,"l":27.155,"n":134,"o":27.2,"t":"2026-10-06T19:00:00Z","v":8852,"vw":27.172379},{"c":27.15,"h":27.16,"l":27.15,"n":38,"o":27.15,"t":"2026-10-06T19:15:00Z","v":2049,"vw":27.153139},{"c":27.145,"h":27.155,"l":27.145,"n":145,"o":27.15,"t":"2026-10-06T19:30:00Z","v":2146,"vw":27.150682},{"c":27.135,"h":27.145,"l":27.125,"n":62,"o":27.145,"t":"2026-10-06T19:45:00Z","v":4351,"vw":27.1348},{"c":27.12,"h":27.12,"l":27.12,"n":6,"o":27.12,"t":"2026-10-06T20:00:00Z","v":1486,"vw":27.12},{"c":27.02,"h":27.02,"l":27.02,"n":1,"o":27.02,"t":"2026-10-07T08:00:00Z","v":368,"vw":27.02},{"c":26.57,"h":26.6801,"l":26.54,"n":128,"o":26.68,"t":"2026-10-07T13:30:00Z","v":8566,"vw":26.605106},{"c":26.57,"h":26.58,"l":26.535,"n":58,"o":26.55,"t":"2026-10-07T13:45:00Z","v":4316,"vw":26.559325},{"c":26.535,"h":26.58,"l":26.535,"n":35,"o":26.575,"t":"2026-10-07T14:00:00Z","v":3040,"vw":26.570095},{"c":26.56,"h":26.57,"l":26.54,"n":53,"o":26.54,"t":"2026-10-07T14:15:00Z","v":4827,"vw":26.553707},{"c":26.57,"h":26.575,"l":26.545,"n":66,"o":26.545,"t":"2026-10-07T14:30:00Z","v":3985,"vw":26.56075},{"c":26.59,"h":26.595,"l":26.57,"n":16,"o":26.57,"t":"2026-10-07T14:45:00Z","v":1193,"vw":26.581767},{"c":26.62,"h":26.62,"l":26.585,"n":31,"o":26.585,"t":"2026-10-07T15:00:00Z","v":7172,"vw":26.593702},{"c":26.61,"h":26.61,"l":26.61,"n":23,"o":26.61,"t":"2026-10-07T15:15:00Z","v":1181,"vw":26.61},{"c":26.61,"h":26.61,"l":26.61,"n":2,"o":26.61,"t":"2026-10-07T15:30:00Z","v":149,"vw":26.61},{"c":26.615,"h":26.615,"l":26.615,"n":10,"o":26.615,"t":"2026-10-07T15:45:00Z","v":1915,"vw":26.615},{"c":26.625,"h":26.625,"l":26.615,"n":12,"o":26.615,"t":"2026-10-07T16:00:00Z","v":1947,"vw":26.617522},{"c":26.625,"h":26.625,"l":26.625,"n":3,"o":26.625,"t":"2026-10-07T16:15:00Z","v":201,"vw":26.625},{"c":26.62,"h":26.62,"l":26.62,"n":3,"o":26.62,"t":"2026-10-07T16:30:00Z","v":361,"vw":26.62},{"c":26.62,"h":26.62,"l":26.62,"n":4,"o":26.62,"t":"2026-10-07T16:45:00Z","v":262,"vw":26.62},{"c":26.63,"h":26.6499,"l":26.62,"n":16,"o":26.6499,"t":"2026-10-07T17:00:00Z","v":1784,"vw":26.63198},{"c":26.635,"h":26.655,"l":26.625,"n":60,"o":26.63,"t":"2026-10-07T17:15:00Z","v":9351,"vw":26.636608},{"c":26.63,"h":26.64,"l":26.625,"n":20,"o":26.635,"t":"2026-10-07T17:30:00Z","v":5863,"vw":26.629116},{"c":26.62,"h":26.6399,"l":26.62,"n":15,"o":26.635,"t":"2026-10-07T17:45:00Z","v":2765,"vw":26.634939},{"c":26.6208,"h":26.63,"l":26.6208,"n":34,"o":26.63,"t":"2026-10-07T18:00:00Z","v":3634,"vw":26.626074},{"c":26.625,"h":26.63,"l":26.625,"n":14,"o":26.63,"t":"2026-10-07T18:15:00Z","v":1573,"vw":26.628929},{"c":26.635,"h":26.635,"l":26.625,"n":15,"o":26.625,"t":"2026-10-07T18:30:00Z","v":2408,"vw":26.630509},{"c":26.635,"h":26.64,"l":26.635,"n":5,"o":26.635,"t":"2026-10-07T18:45:00Z","v":1217,"vw":26.637944},{"c":26.635,"h":26.635,"l":26.62,"n":23,"o":26.625,"t":"2026-10-07T19:00:00Z","v":2205,"vw":26.627265},{"c":26.632,"h":26.64,"l":26.63,"n":11,"o":26.64,"t":"2026-10-07T19:15:00Z","v":1239,"vw":26.632428},{"c":26.635,"h":26.635,"l":26.625,"n":5,"o":26.635,"t":"2026-10-07T19:30:00Z","v":421,"vw":26.631923},{"c":26.61,"h":26.635,"l":26.6,"n":117,"o":26.635,"t":"2026-10-07T19:45:00Z","v":7762,"vw":26.618821},{"c":26.61,"h":26.61,"l":26.61,"n":7,"o":26.61,"t":"2026-10-07T20:00:00Z","v":8192,"vw":26.61},{"c":26.56,"h":26.56,"l":26.56,"n":2,"o":26.56,"t":"2026-10-08T08:00:00Z","v":103,"vw":26.56},{"c":26.35,"h":26.4,"l":26.345,"n":69,"o":26.4,"t":"2026-10-08T13:30:00Z","v":4434,"vw":26.358003},{"c":26.36,"h":26.37,"l":26.35,"n":42,"o":26.35,"t":"2026-10-08T13:45:00Z","v":5212,"vw":26.355889},{"c":26.38,"h":26.39,"l":26.37,"n":10,"o":26.37,"t":"2026-10-08T14:00:00Z","v":2377,"vw":26.371336},{"c":26.405,"h":26.41,"l":26.39,"n":20,"o":26.39,"t":"2026-10-08T14:15:00Z","v":2465,"vw":26.401318},{"c":26.415,"h":26.425,"l":26.405,"n":38,"o":26.405,"t":"2026-10-08T14:30:00Z","v":3364,"vw":26.413136},{"c":26.4,"h":26.41,"l":26.4,"n":22,"o":26.41,"t":"2026-10-08T14:45:00Z","v":1449,"vw":26.406604},{"c":26.37,"h":26.39,"l":26.365,"n":65,"o":26.39,"t":"2026-10-08T15:00:00Z","v":5533,"vw":26.371876},{"c":26.37,"h":26.375,"l":26.365,"n":17,"o":26.37,"t":"2026-10-08T15:15:00Z","v":1655,"vw":26.369062},{"c":26.37,"h":26.37,"l":26.37,"n":5,"o":26.37,"t":"2026-10-08T15:30:00Z","v":317,"vw":26.37},{"c":26.355,"h":26.37,"l":26.355,"n":33,"o":26.365,"t":"2026-10-08T15:45:00Z","v":3947,"vw":26.362143},{"c":26.4,"h":26.4,"l":26.37,"n":56,"o":26.37,"t":"2026-10-08T16:15:00Z","v":5730,"vw":26.382961},{"c":26.38,"h":26.39,"l":26.38,"n":10,"o":26.39,"t":"2026-10-08T16:30:00Z","v":901,"vw":26.387222},{"c":26.365,"h":26.365,"l":26.355,"n":31,"o":26.365,"t":"2026-10-08T16:45:00Z","v":2456,"vw":26.361669},{"c":26.37,"h":26.37,"l":26.35,"n":32,"o":26.36,"t":"2026-10-08T17:00:00Z","v":2926,"vw":26.357634},{"c":26.36,"h":26.38,"l":26.36,"n":105,"o":26.37,"t":"2026-10-08T17:15:00Z","v":10532,"vw":26.370574},{"c":26.4,"h":26.4,"l":26.36,"n":53,"o":26.365,"t":"2026-10-08T17:30:00Z","v":4089,"vw":26.374865},{"c":26.375,"h":26.38,"l":26.375,"n":14,"o":26.38,"t":"2026-10-08T17:45:00Z","v":1208,"vw":26.379091},{"c":26.39,"h":26.39,"l":26.375,"n":12,"o":26.375,"t":"2026-10-08T18:00:00Z","v":1397,"vw":26.381907},{"c":26.39,"h":26.395,"l":26.38,"n":39,"o":26.39,"t":"2026-10-08T18:15:00Z","v":3590,"vw":26.389219},{"c":26.39,"h":26.395,"l":26.385,"n":24,"o":26.39,"t":"2026-10-08T18:30:00Z","v":2056,"vw":26.389},{"c":26.39,"h":26.4,"l":26.39,"n":14,"o":26.4,"t":"2026-10-08T18:45:00Z","v":1529,"vw":26.39186},{"c":26.39,"h":26.395,"l":26.39,"n":12,"o":26.39,"t":"2026-10-08T19:00:00Z","v":1022,"vw":26.3905},{"c":26.39,"h":26.39,"l":26.385,"n":16,"o":26.39,"t":"2026-10-08T19:15:00Z","v":1917,"vw":26.3875},{"c":26.395,"h":26.4,"l":26.395,"n":8,"o":26.395,"t":"2026-10-08T19:30:00Z","v":1027,"vw":26.395512},{"c":26.37,"h":26.4,"l":26.37,"n":227,"o":26.395,"t":"2026-10-08T19:45:00Z","v":27669,"vw":26.386458},{"c":26.38,"h":26.38,"l":26.38,"n":5,"o":26.38,"t":"2026-10-08T20:00:00Z","v":11388,"vw":26.38},{"c":26.55,"h":26.63,"l":26.55,"n":99,"o":26.55,"t":"2026-10-09T13:30:00Z","v":11836,"vw":26.609659},{"c":26.55,"h":26.595,"l":26.545,"n":128,"o":26.545,"t":"2026-10-09T13:45:00Z","v":14349,"vw":26.573029},{"c":26.59,"h":26.59,"l":26.56,"n":86,"o":26.56,"t":"2026-10-09T14:00:00Z","v":8000,"vw":26.581231},{"c":26.61,"h":26.61,"l":26.59,"n":44,"o":26.6,"t":"2026-10-09T14:15:00Z","v":3895,"vw":26.603087},{"c":26.61,"h":26.61,"l":26.595,"n":44,"o":26.605,"t":"2026-10-09T14:30:00Z","v":12995,"vw":26.601037},{"c":26.59,"h":26.605,"l":26.59,"n":3,"o":26.605,"t":"2026-10-09T14:45:00Z","v":300,"vw":26.595},{"c":26.61,"h":26.625,"l":26.585,"n":161,"o":26.6,"t":"2026-10-09T15:00:00Z","v":23613,"vw":26.61272},{"c":26.605,"h":26.605,"l":26.585,"n":68,"o":26.59,"t":"2026-10-09T15:15:00Z","v":13902,"vw":26.590098},{"c":26.59,"h":26.595,"l":26.585,"n":53,"o":26.595,"t":"2026-10-09T15:30:00Z","v":8107,"vw":26.589342},{"c":26.595,"h":26.595,"l":26.585,"n":33,"o":26.585,"t":"2026-10-09T15:45:00Z","v":3163,"vw":26.586408},{"c":26.6067,"h":26.6067,"l":26.59,"n":48,"o":26.595,"t":"2026-10-09T16:00:00Z","v":19023,"vw":26.598409},{"c":26.58,"h":26.6,"l":26.58,"n":14,"o":26.59,"t":"2026-10-09T16:15:00Z","v":911,"vw":26.58875},{"c":26.595,"h":26.6,"l":26.58,"n":33,"o":26.58,"t":"2026-10-09T16:30:00Z","v":2781,"vw":26.587746},{"c":26.595,"h":26.605,"l":26.59,"n":51,"o":26.595,"t":"2026-10-09T16:45:00Z","v":8765,"vw":26.599263},{"c":26.585,"h":26.59,"l":26.585,"n":14,"o":26.59,"t":"2026-10-09T17:00:00Z","v":1902,"vw":26.585556},{"c":26.58,"h":26.585,"l":26.58,"n":17,"o":26.58,"t":"2026-10-09T17:15:00Z","v":3700,"vw":26.58473},{"c":26.585,"h":26.585,"l":26.58,"n":12,"o":26.58,"t":"2026-10-09T17:30:00Z","v":2194,"vw":26.584762},{"c":26.5968,"h":26.6,"l":26.58,"n":58,"o":26.58,"t":"2026-10-09T17:45:00Z","v":6364,"vw":26.588559},{"c":26.605,"h":26.605,"l":26.6,"n":16,"o":26.6,"t":"2026-10-09T18:00:00Z","v":1344,"vw":26.600926},{"c":26.595,"h":26.605,"l":26.595,"n":20,"o":26.605,"t":"2026-10-09T18:15:00Z","v":3502,"vw":26.599394},{"c":26.61,"h":26.62,"l":26.601,"n":103,"o":26.601,"t":"2026-10-09T18:30:00Z","v":10859,"vw":26.610039},{"c":26.625,"h":26.625,"l":26.62,"n":17,"o":26.62,"t":"2026-10-09T18:45:00Z","v":1616,"vw":26.620313},{"c":26.61,"h":26.615,"l":26.61,"n":16,"o":26.615,"t":"2026-10-09T19:00:00Z","v":2039,"vw":26.614},{"c":26.63,"h":26.63,"l":26.62,"n":13,"o":26.62,"t":"2026-10-09T19:15:00Z","v":990,"vw":26.621111},{"c":26.65,"h":26.66,"l":26.635,"n":73,"o":26.64,"t":"2026-10-09T19:30:00Z","v":7098,"vw":26.65033},{"c":26.66,"h":26.665,"l":26.64,"n":271,"o":26.65,"t":"2026-10-09T19:45:00Z","v":22936,"vw":26.654366},{"c":26.66,"h":26.66,"l":26.66,"n":5,"o":26.66,"t":"2026-10-09T20:00:00Z","v":17030,"vw":26.66},{"c":26.78,"h":26.83,"l":26.78,"n":37,"o":26.78,"t":"2026-10-12T13:30:00Z","v":9714,"vw":26.783174},{"c":26.79,"h":26.79,"l":26.77,"n":74,"o":26.785,"t":"2026-10-12T13:45:00Z","v":4443,"vw":26.782068},{"c":26.775,"h":26.795,"l":26.775,"n":65,"o":26.79,"t":"2026-10-12T14:00:00Z","v":26482,"vw":26.777098},{"c":26.75,"h":26.775,"l":26.75,"n":16,"o":26.77,"t":"2026-10-12T14:15:00Z","v":1417,"vw":26.761647},{"c":26.74,"h":26.745,"l":26.735,"n":23,"o":26.74,"t":"2026-10-12T14:30:00Z","v":2340,"vw":26.742169},{"c":26.7475,"h":26.75,"l":26.735,"n":49,"o":26.74,"t":"2026-10-12T14:45:00Z","v":5966,"vw":26.744461},{"c":26.7581,"h":26.7581,"l":26.75,"n":7,"o":26.75,"t":"2026-10-12T15:00:00Z","v":655,"vw":26.755797},{"c":26.745,"h":26.745,"l":26.745,"n":5,"o":26.745,"t":"2026-10-12T15:15:00Z","v":1300,"vw":26.745},{"c":26.775,"h":26.775,"l":26.75,"n":54,"o":26.75,"t":"2026-10-12T15:30:00Z","v":6476,"vw":26.757759},{"c":26.775,"h":26.775,"l":26.775,"n":8,"o":26.775,"t":"2026-10-12T15:45:00Z","v":1764,"vw":26.775},{"c":26.78,"h":26.78,"l":26.7701,"n":16,"o":26.78,"t":"2026-10-12T16:00:00Z","v":1620,"vw":26.778124},{"c":26.79,"h":26.795,"l":26.79,"n":27,"o":26.79,"t":"2026-10-12T16:15:00Z","v":2321,"vw":26.790278},{"c":26.785,"h":26.785,"l":26.785,"n":9,"o":26.785,"t":"2026-10-12T16:30:00Z","v":913,"vw":26.785},{"c":26.78,"h":26.78,"l":26.775,"n":8,"o":26.775,"t":"2026-10-12T16:45:00Z","v":735,"vw":26.7776},{"c":26.785,"h":26.785,"l":26.785,"n":2,"o":26.785,"t":"2026-10-12T17:00:00Z","v":363,"vw":26.785},{"c":26.79,"h":26.795,"l":26.78,"n":33,"o":26.785,"t":"2026-10-12T17:15:00Z","v":7490,"vw":26.782294},{"c":26.775,"h":26.78,"l":26.77,"n":27,"o":26.78,"t":"2026-10-12T17:30:00Z","v":2762,"vw":26.779023},{"c":26.775,"h":26.775,"l":26.775,"n":2,"o":26.775,"t":"2026-10-12T17:45:00Z","v":125,"vw":26.775},{"c":26.775,"h":26.775,"l":26.7744,"n":2,"o":26.7744,"t":"2026-10-12T18:00:00Z","v":400,"vw":26.77455},{"c":26.77,"h":26.77,"l":26.77,"n":7,"o":26.77,"t":"2026-10-12T18:15:00Z","v":499,"vw":26.77},{"c":26.765,"h":26.765,"l":26.76,"n":5,"o":26.765,"t":"2026-10-12T18:30:00Z","v":433,"vw":26.762976},{"c":26.775,"h":26.775,"l":26.77,"n":9,"o":26.77,"t":"2026-10-12T19:00:00Z","v":757,"vw":26.771},{"c":26.78,"h":26.78,"l":26.775,"n":11,"o":26.775,"t":"2026-10-12T19:15:00Z","v":893,"vw":26.779286},{"c":26.78,"h":26.785,"l":26.775,"n":31,"o":26.779,"t":"2026-10-12T19:30:00Z","v":3364,"vw":26.779951},{"c":26.8,"h":26.8,"l":26.775,"n":110,"o":26.775,"t":"2026-10-12T19:45:00Z","v":10006,"vw":26.785108},{"c":26.79,"h":26.79,"l":26.79,"n":3,"o":26.79,"t":"2026-10-12T20:00:00Z","v":3710,"vw":26.79},{"c":26.93,"h":26.93,"l":26.93,"n":4,"o":26.93,"t":"2026-10-13T13:15:00Z","v":409,"vw":26.93},{"c":26.98,"h":26.98,"l":26.91,"n":117,"o":26.91,"t":"2026-10-13T13:30:00Z","v":13474,"vw":26.9619},{"c":26.98,"h":26.985,"l":26.98,"n":109,"o":26.98,"t":"2026-10-13T13:45:00Z","v":8490,"vw":26.981451},{"c":26.98,"h":26.98,"l":26.97,"n":19,"o":26.97,"t":"2026-10-13T14:00:00Z","v":1148,"vw":26.975},{"c":26.96,"h":26.98,"l":26.96,"n":51,"o":26.98,"t":"2026-10-13T14:15:00Z","v":2907,"vw":26.970667},{"c":26.98,"h":26.98,"l":26.96,"n":34,"o":26.97,"t":"2026-10-13T14:30:00Z","v":2813,"vw":26.968574},{"c":26.97,"h":26.98,"l":26.97,"n":24,"o":26.98,"t":"2026-10-13T14:45:00Z","v":1645,"vw":26.979286},{"c":26.97,"h":26.9701,"l":26.96,"n":58,"o":26.965,"t":"2026-10-13T15:00:00Z","v":5374,"vw":26.969626},{"c":26.97,"h":26.97,"l":26.97,"n":7,"o":26.97,"t":"2026-10-13T15:15:00Z","v":600,"vw":26.97},{"c":26.955,"h":26.97,"l":26.955,"n":17,"o":26.97,"t":"2026-10-13T15:30:00Z","v":940,"vw":26.965317},{"c":26.96,"h":26.965,"l":26.955,"n":12,"o":26.955,"t":"2026-10-13T15:45:00Z","v":1917,"vw":26.956111},{"c":26.97,"h":26.97,"l":26.97,"n":11,"o":26.97,"t":"2026-10-13T16:00:00Z","v":768,"vw":26.97},{"c":26.96,"h":26.96,"l":26.96,"n":5,"o":26.96,"t":"2026-10-13T16:15:00Z","v":353,"vw":26.96},{"c":26.96,"h":26.96,"l":26.96,"n":7,"o":26.96,"t":"2026-10-13T16:30:00Z","v":601,"vw":26.96},{"c":26.965,"h":26.965,"l":26.955,"n":9,"o":26.965,"t":"2026-10-13T16:45:00Z","v":601,"vw":26.9617},{"c":26.955,"h":26.96,"l":26.955,"n":5,"o":26.96,"t":"2026-10-13T17:00:00Z","v":281,"vw":26.958188},{"c":26.96,"h":26.96,"l":26.95,"n":6,"o":26.95,"t":"2026-10-13T17:15:00Z","v":329,"vw":26.953333},{"c":26.97,"h":26.97,"l":26.9501,"n":24,"o":26.955,"t":"2026-10-13T17:30:00Z","v":3576,"vw":26.955539},{"c":26.97,"h":26.97,"l":26.97,"n":7,"o":26.97,"t":"2026-10-13T17:45:00Z","v":236,"vw":26.97},{"c":26.98,"h":26.985,"l":26.975,"n":49,"o":26.985,"t":"2026-10-13T18:00:00Z","v":2722,"vw":26.980863},{"c":26.98,"h":26.98,"l":26.98,"n":13,"o":26.98,"t":"2026-10-13T18:15:00Z","v":590,"vw":26.98},{"c":26.97,"h":26.97,"l":26.97,"n":16,"o":26.97,"t":"2026-10-13T18:30:00Z","v":886,"vw":26.97},{"c":26.97,"h":26.97,"l":26.97,"n":3,"o":26.97,"t":"2026-10-13T18:45:00Z","v":300,"vw":26.97},{"c":26.97,"h":26.98,"l":26.9607,"n":22,"o":26.9607,"t":"2026-10-13T19:00:00Z","v":1738,"vw":26.964685},{"c":26.98,"h":26.98,"l":26.97,"n":44,"o":26.97,"t":"2026-10-13T19:30:00Z","v":2874,"vw":26.974615},{"c":26.96,"h":26.98,"l":26.95,"n":92,"o":26.975,"t":"2026-10-13T19:45:00Z","v":7159,"vw":26.971641},{"c":26.96,"h":26.96,"l":26.96,"n":5,"o":26.96,"t":"2026-10-13T20:00:00Z","v":9108,"vw":26.96},{"c":27.05,"h":27.06,"l":27.05,"n":4,"o":27.06,"t":"2026-10-14T13:15:00Z","v":228,"vw":27.055},{"c":26.92,"h":26.94,"l":26.9,"n":97,"o":26.92,"t":"2026-10-14T13:30:00Z","v":4159,"vw":26.918855},{"c":26.825,"h":26.905,"l":26.825,"n":198,"o":26.905,"t":"2026-10-14T13:45:00Z","v":23040,"vw":26.852027},{"c":26.825,"h":26.84,"l":26.82,"n":234,"o":26.825,"t":"2026-10-14T14:00:00Z","v":20341,"vw":26.832076},{"c":26.865,"h":26.87,"l":26.825,"n":48,"o":26.825,"t":"2026-10-14T14:15:00Z","v":4078,"vw":26.850909},{"c":26.86,"h":26.88,"l":26.855,"n":95,"o":26.865,"t":"2026-10-14T14:30:00Z","v":6577,"vw":26.870887},{"c":26.855,"h":26.88,"l":26.85,"n":83,"o":26.865,"t":"2026-10-14T14:45:00Z","v":8753,"vw":26.871949},{"c":26.85,"h":26.865,"l":26.84,"n":101,"o":26.86,"t":"2026-10-14T15:00:00Z","v":7599,"vw":26.850392},{"c":26.855,"h":26.86,"l":26.855,"n":53,"o":26.855,"t":"2026-10-14T15:15:00Z","v":4171,"vw":26.856704},{"c":26.845,"h":26.86,"l":26.84,"n":145,"o":26.86,"t":"2026-10-14T15:30:00Z","v":5590,"vw":26.849375},{"c":26.825,"h":26.85,"l":26.825,"n":90,"o":26.85,"t":"2026-10-14T16:00:00Z","v":3907,"vw":26.83625},{"c":26.82,"h":26.82,"l":26.82,"n":1,"o":26.82,"t":"2026-10-14T16:15:00Z","v":100,"vw":26.82},{"c":26.825,"h":26.825,"l":26.825,"n":7,"o":26.825,"t":"2026-10-14T16:30:00Z","v":341,"vw":26.825},{"c":26.82,"h":26.83,"l":26.81,"n":30,"o":26.81,"t":"2026-10-14T16:45:00Z","v":1859,"vw":26.822222},{"c":26.82,"h":26.835,"l":26.815,"n":120,"o":26.83,"t":"2026-10-14T17:00:00Z","v":16287,"vw":26.828409},{"c":26.835,"h":26.835,"l":26.83,"n":33,"o":26.83,"t":"2026-10-14T17:15:00Z","v":2464,"vw":26.830278},{"c":26.83,"h":26.83,"l":26.83,"n":6,"o":26.83,"t":"2026-10-14T17:30:00Z","v":132,"vw":26.83},{"c":26.82,"h":26.825,"l":26.815,"n":15,"o":26.825,"t":"2026-10-14T17:45:00Z","v":1039,"vw":26.82},{"c":26.84,"h":26.845,"l":26.815,"n":130,"o":26.82,"t":"2026-10-14T18:00:00Z","v":18619,"vw":26.832838},{"c":26.845,"h":26.85,"l":26.845,"n":7,"o":26.845,"t":"2026-10-14T18:15:00Z","v":784,"vw":26.84711},{"c":26.84,"h":26.84,"l":26.84,"n":7,"o":26.84,"t":"2026-10-14T18:30:00Z","v":667,"vw":26.84},{"c":26.835,"h":26.835,"l":26.835,"n":1,"o":26.835,"t":"2026-10-14T18:45:00Z","v":100,"vw":26.835},{"c":26.81,"h":26.835,"l":26.795,"n":172,"o":26.835,"t":"2026-10-14T19:00:00Z","v":16306,"vw":26.813106},{"c":26.82,"h":26.84,"l":26.81,"n":200,"o":26.81,"t":"2026-10-14T19:15:00Z","v":24571,"vw":26.826033},{"c":26.855,"h":26.88,"l":26.825,"n":226,"o":26.825,"t":"2026-10-14T19:30:00Z","v":45576,"vw":26.854512},{"c":26.88,"h":26.88,"l":26.85,"n":606,"o":26.85,"t":"2026-10-14T19:45:00Z","v":83378,"vw":26.865502},{"c":26.87,"h":26.87,"l":26.87,"n":7,"o":26.87,"t":"2026-10-14T20:00:00Z","v":56281,"vw":26.87},{"c":26.948,"h":26.96,"l":26.83,"n":81,"o":26.83,"t":"2026-10-15T13:30:00Z","v":5880,"vw":26.895054},{"c":26.92,"h":26.96,"l":26.92,"n":71,"o":26.95,"t":"2026-10-15T13:45:00Z","v":12123,"vw":26.950152},{"c":26.94,"h":26.95,"l":26.93,"n":42,"o":26.93,"t":"2026-10-15T14:00:00Z","v":4069,"vw":26.933322},{"c":26.95,"h":26.95,"l":26.93,"n":48,"o":26.94,"t":"2026-10-15T14:15:00Z","v":3226,"vw":26.939998},{"c":26.98,"h":26.98,"l":26.955,"n":63,"o":26.96,"t":"2026-10-15T14:30:00Z","v":4781,"vw":26.967568},{"c":26.98,"h":26.98,"l":26.96,"n":48,"o":26.975,"t":"2026-10-15T14:45:00Z","v":3333,"vw":26.9668},{"c":26.975,"h":26.98,"l":26.975,"n":5,"o":26.98,"t":"2026-10-15T15:00:00Z","v":424,"vw":26.976667},{"c":26.985,"h":26.985,"l":26.98,"n":8,"o":26.98,"t":"2026-10-15T15:15:00Z","v":412,"vw":26.981667},{"c":26.98,"h":26.985,"l":26.97,"n":61,"o":26.985,"t":"2026-10-15T15:30:00Z","v":3648,"vw":26.977},{"c":26.97,"h":26.98,"l":26.965,"n":59,"o":26.975,"t":"2026-10-15T15:45:00Z","v":6992,"vw":26.970877},{"c":26.955,"h":26.98,"l":26.955,"n":27,"o":26.97,"t":"2026-10-15T16:00:00Z","v":1794,"vw":26.967065},{"c":26.96,"h":26.97,"l":26.955,"n":45,"o":26.96,"t":"2026-10-15T16:15:00Z","v":3449,"vw":26.960469},{"c":26.965,"h":26.97,"l":26.965,"n":35,"o":26.97,"t":"2026-10-15T16:30:00Z","v":1947,"vw":26.969493},{"c":26.965,"h":26.965,"l":26.965,"n":10,"o":26.965,"t":"2026-10-15T16:45:00Z","v":2196,"vw":26.965},{"c":26.955,"h":26.9651,"l":26.951,"n":29,"o":26.9651,"t":"2026-10-15T17:15:00Z","v":3854,"vw":26.955771},{"c":26.965,"h":26.97,"l":26.95,"n":42,"o":26.955,"t":"2026-10-15T17:30:00Z","v":3535,"vw":26.961924},{"c":26.97,"h":26.97,"l":26.96,"n":5,"o":26.965,"t":"2026-10-15T17:45:00Z","v":458,"vw":26.96625},{"c":26.95,"h":26.965,"l":26.95,"n":28,"o":26.965,"t":"2026-10-15T18:00:00Z","v":3088,"vw":26.958966},{"c":26.93,"h":26.935,"l":26.93,"n":5,"o":26.935,"t":"2026-10-15T18:15:00Z","v":355,"vw":26.933333},{"c":26.95,"h":26.95,"l":26.93,"n":9,"o":26.93,"t":"2026-10-15T18:30:00Z","v":670,"vw":26.941779},{"c":26.95,"h":26.96,"l":26.945,"n":36,"o":26.945,"t":"2026-10-15T18:45:00Z","v":3626,"vw":26.948871},{"c":26.97,"h":26.97,"l":26.96,"n":6,"o":26.96,"t":"2026-10-15T19:00:00Z","v":510,"vw":26.966042},{"c":26.975,"h":27,"l":26.97,"n":59,"o":26.97,"t":"2026-10-15T19:15:00Z","v":10606,"vw":26.984042},{"c":26.975,"h":26.995,"l":26.97,"n":90,"o":26.98,"t":"2026-10-15T19:30:00Z","v":10314,"vw":26.980506},{"c":27,"h":27.01,"l":26.945,"n":201,"o":26.975,"t":"2026-10-15T19:45:00Z","v":20971,"vw":26.983307},{"c":27.01,"h":27.01,"l":27.01,"n":2,"o":27.01,"t":"2026-10-15T20:00:00Z","v":15408,"vw":27.01},{"c":26.4342,"h":26.4342,"l":26.4342,"n":1,"o":26.4342,"t":"2026-10-15T20:45:00Z","v":350,"vw":26.4342},{"c":26.43,"h":26.43,"l":26.43,"n":1,"o":26.43,"t":"2026-10-15T23:00:00Z","v":100,"vw":26.43},{"c":26.76,"h":26.76,"l":26.76,"n":1,"o":26.76,"t":"2026-10-16T13:00:00Z","v":100,"vw":26.76},{"c":26.62,"h":26.64,"l":26.5656,"n":200,"o":26.6,"t":"2026-10-16T13:30:00Z","v":25414,"vw":26.616808},{"c":26.615,"h":26.63,"l":26.6111,"n":157,"o":26.62,"t":"2026-10-16T13:45:00Z","v":17897,"vw":26.618704},{"c":26.595,"h":26.615,"l":26.59,"n":43,"o":26.615,"t":"2026-10-16T14:00:00Z","v":2669,"vw":26.604777},{"c":26.575,"h":26.595,"l":26.575,"n":38,"o":26.595,"t":"2026-10-16T14:15:00Z","v":2194,"vw":26.581786},{"c":26.58,"h":26.59,"l":26.575,"n":24,"o":26.575,"t":"2026-10-16T14:30:00Z","v":1175,"vw":26.581},{"c":26.59,"h":26.59,"l":26.57,"n":43,"o":26.58,"t":"2026-10-16T14:45:00Z","v":3198,"vw":26.5794},{"c":26.58,"h":26.595,"l":26.58,"n":28,"o":26.595,"t":"2026-10-16T15:00:00Z","v":2368,"vw":26.586817},{"c":26.561,"h":26.575,"l":26.561,"n":16,"o":26.575,"t":"2026-10-16T15:15:00Z","v":1484,"vw":26.56763},{"c":26.56,"h":26.5689,"l":26.56,"n":20,"o":26.565,"t":"2026-10-16T15:30:00Z","v":1346,"vw":26.562733},{"c":26.54,"h":26.555,"l":26.54,"n":13,"o":26.555,"t":"2026-10-16T15:45:00Z","v":703,"vw":26.549917},{"c":26.545,"h":26.55,"l":26.53,"n":33,"o":26.535,"t":"2026-10-16T16:00:00Z","v":3403,"vw":26.533379},{"c":26.54,"h":26.545,"l":26.54,"n":14,"o":26.5401,"t":"2026-10-16T16:15:00Z","v":918,"vw":26.54085},{"c":26.54,"h":26.55,"l":26.535,"n":43,"o":26.535,"t":"2026-10-16T16:30:00Z","v":3539,"vw":26.541406},{"c":26.54,"h":26.55,"l":26.535,"n":31,"o":26.54,"t":"2026-10-16T16:45:00Z","v":2112,"vw":26.539615},{"c":26.54,"h":26.54,"l":26.535,"n":7,"o":26.535,"t":"2026-10-16T17:00:00Z","v":669,"vw":26.539209},{"c":26.535,"h":26.54,"l":26.53,"n":19,"o":26.53,"t":"2026-10-16T17:15:00Z","v":1233,"vw":26.532879},{"c":26.54,"h":26.54,"l":26.525,"n":49,"o":26.54,"t":"2026-10-16T17:30:00Z","v":3563,"vw":26.532583},{"c":26.52,"h":26.525,"l":26.52,"n":57,"o":26.52,"t":"2026-10-16T17:45:00Z","v":3972,"vw":26.520833},{"c":26.53,"h":26.53,"l":26.515,"n":14,"o":26.52,"t":"2026-10-16T18:00:00Z","v":1789,"vw":26.522353},{"c":26.51,"h":26.515,"l":26.51,"n":11,"o":26.515,"t":"2026-10-16T18:15:00Z","v":2505,"vw":26.5116},{"c":26.5,"h":26.505,"l":26.5,"n":43,"o":26.505,"t":"2026-10-16T18:30:00Z","v":3309,"vw":26.5006},{"c":26.495,"h":26.51,"l":26.49,"n":65,"o":26.5,"t":"2026-10-16T18:45:00Z","v":21326,"vw":26.491324},{"c":26.49,"h":26.51,"l":26.48,"n":48,"o":26.49,"t":"2026-10-16T19:00:00Z","v":4048,"vw":26.49593},{"c":26.51,"h":26.51,"l":26.505,"n":9,"o":26.505,"t":"2026-10-16T19:15:00Z","v":1071,"vw":26.507299},{"c":26.49,"h":26.5,"l":26.49,"n":28,"o":26.5,"t":"2026-10-16T19:30:00Z","v":2348,"vw":26.497677},{"c":26.51,"h":26.515,"l":26.485,"n":97,"o":26.485,"t":"2026-10-16T19:45:00Z","v":7983,"vw":26.501138},{"c":26.51,"h":26.51,"l":26.51,"n":3,"o":26.51,"t":"2026-10-16T20:00:00Z","v":7288,"vw":26.51},{"c":26.38,"h":26.4,"l":26.37,"n":27,"o":26.38,"t":"2026-10-19T13:30:00Z","v":2062,"vw":26.380832},{"c":26.37,"h":26.385,"l":26.37,"n":13,"o":26.385,"t":"2026-10-19T13:45:00Z","v":672,"vw":26.375},{"c":26.375,"h":26.375,"l":26.355,"n":62,"o":26.375,"t":"2026-10-19T14:00:00Z","v":5264,"vw":26.361392},{"c":26.3989,"h":26.3989,"l":26.38,"n":34,"o":26.38,"t":"2026-10-19T14:15:00Z","v":2631,"vw":26.390665},{"c":26.375,"h":26.38,"l":26.37,"n":35,"o":26.38,"t":"2026-10-19T14:30:00Z","v":1377,"vw":26.377307},{"c":26.375,"h":26.375,"l":26.37,"n":20,"o":26.37,"t":"2026-10-19T14:45:00Z","v":852,"vw":26.3725},{"c":26.385,"h":26.39,"l":26.375,"n":57,"o":26.375,"t":"2026-10-19T15:00:00Z","v":6283,"vw":26.377018},{"c":26.405,"h":26.41,"l":26.39,"n":35,"o":26.39,"t":"2026-10-19T15:15:00Z","v":2650,"vw":26.39678},{"c":26.4,"h":26.415,"l":26.4,"n":20,"o":26.41,"t":"2026-10-19T15:30:00Z","v":1603,"vw":26.407723},{"c":26.385,"h":26.395,"l":26.38,"n":52,"o":26.39,"t":"2026-10-19T15:45:00Z","v":5876,"vw":26.387167},{"c":26.39,"h":26.39,"l":26.38,"n":60,"o":26.385,"t":"2026-10-19T16:00:00Z","v":4875,"vw":26.384265},{"c":26.385,"h":26.395,"l":26.385,"n":28,"o":26.39,"t":"2026-10-19T16:15:00Z","v":1081,"vw":26.38791},{"c":26.375,"h":26.4,"l":26.375,"n":63,"o":26.39,"t":"2026-10-19T16:30:00Z","v":6033,"vw":26.3825},{"c":26.36,"h":26.375,"l":26.36,"n":109,"o":26.375,"t":"2026-10-19T16:45:00Z","v":7196,"vw":26.369391},{"c":26.345,"h":26.37,"l":26.345,"n":175,"o":26.36,"t":"2026-10-19T17:00:00Z","v":16798,"vw":26.35619},{"c":26.33,"h":26.345,"l":26.33,"n":99,"o":26.345,"t":"2026-10-19T17:15:00Z","v":8114,"vw":26.336252},{"c":26.35,"h":26.35,"l":26.325,"n":96,"o":26.33,"t":"2026-10-19T17:30:00Z","v":9849,"vw":26.334318},{"c":26.335,"h":26.34,"l":26.325,"n":78,"o":26.34,"t":"2026-10-19T17:45:00Z","v":8816,"vw":26.330806},{"c":26.335,"h":26.34,"l":26.325,"n":79,"o":26.335,"t":"2026-10-19T18:00:00Z","v":7209,"vw":26.334565},{"c":26.325,"h":26.34,"l":26.325,"n":76,"o":26.335,"t":"2026-10-19T18:15:00Z","v":6941,"vw":26.331},{"c":26.325,"h":26.33,"l":26.32,"n":100,"o":26.325,"t":"2026-10-19T18:30:00Z","v":8622,"vw":26.324145},{"c":26.325,"h":26.33,"l":26.315,"n":108,"o":26.32,"t":"2026-10-19T18:45:00Z","v":12321,"vw":26.325295},{"c":26.325,"h":26.33,"l":26.325,"n":66,"o":26.33,"t":"2026-10-19T19:00:00Z","v":8374,"vw":26.326749},{"c":26.335,"h":26.34,"l":26.325,"n":135,"o":26.325,"t":"2026-10-19T19:15:00Z","v":16005,"vw":26.330704},{"c":26.315,"h":26.335,"l":26.31,"n":235,"o":26.335,"t":"2026-10-19T19:30:00Z","v":23746,"vw":26.319095},{"c":26.3,"h":26.32,"l":26.28,"n":1256,"o":26.315,"t":"2026-10-19T19:45:00Z","v":174129,"vw":26.303926},{"c":26.28,"h":26.28,"l":26.28,"n":9,"o":26.28,"t":"2026-10-19T20:00:00Z","v":874227,"vw":26.28},{"c":26.49,"h":26.52,"l":26.41,"n":127,"o":26.41,"t":"2026-10-20T13:30:00Z","v":26305,"vw":26.479433},{"c":26.53,"h":26.55,"l":26.495,"n":153,"o":26.495,"t":"2026-10-20T13:45:00Z","v":35374,"vw":26.522968},{"c":26.55,"h":26.55,"l":26.52,"n":168,"o":26.53,"t":"2026-10-20T14:00:00Z","v":16612,"vw":26.531284},{"c":26.6108,"h":26.63,"l":26.55,"n":194,"o":26.55,"t":"2026-10-20T14:15:00Z","v":16526,"vw":26.570229},{"c":26.5901,"h":26.63,"l":26.59,"n":402,"o":26.625,"t":"2026-10-20T14:30:00Z","v":75076,"vw":26.612167},{"c":26.565,"h":26.59,"l":26.565,"n":247,"o":26.59,"t":"2026-10-20T14:45:00Z","v":37610,"vw":26.575521},{"c":26.525,"h":26.565,"l":26.525,"n":95,"o":26.565,"t":"2026-10-20T15:00:00Z","v":6839,"vw":26.544752},{"c":26.536,"h":26.5476,"l":26.52,"n":59,"o":26.525,"t":"2026-10-20T15:15:00Z","v":6029,"vw":26.535037},{"c":26.555,"h":26.555,"l":26.53,"n":72,"o":26.535,"t":"2026-10-20T15:30:00Z","v":11441,"vw":26.54078},{"c":26.56,"h":26.56,"l":26.55,"n":76,"o":26.555,"t":"2026-10-20T15:45:00Z","v":10870,"vw":26.552103},{"c":26.54,"h":26.555,"l":26.54,"n":45,"o":26.555,"t":"2026-10-20T16:00:00Z","v":4439,"vw":26.547924},{"c":26.5501,"h":26.5501,"l":26.535,"n":133,"o":26.55,"t":"2026-10-20T16:15:00Z","v":16685,"vw":26.540291},{"c":26.56,"h":26.565,"l":26.555,"n":49,"o":26.555,"t":"2026-10-20T16:30:00Z","v":5035,"vw":26.560703},{"c":26.545,"h":26.555,"l":26.545,"n":26,"o":26.5511,"t":"2026-10-20T16:45:00Z","v":3155,"vw":26.551046},{"c":26.545,"h":26.545,"l":26.545,"n":10,"o":26.545,"t":"2026-10-20T17:00:00Z","v":840,"vw":26.545},{"c":26.545,"h":26.55,"l":26.545,"n":16,"o":26.55,"t":"2026-10-20T17:15:00Z","v":2692,"vw":26.546592},{"c":26.555,"h":26.56,"l":26.542,"n":38,"o":26.545,"t":"2026-10-20T17:30:00Z","v":6232,"vw":26.552429},{"c":26.555,"h":26.56,"l":26.545,"n":100,"o":26.555,"t":"2026-10-20T17:45:00Z","v":20447,"vw":26.553798},{"c":26.555,"h":26.555,"l":26.55,"n":13,"o":26.555,"t":"2026-10-20T18:00:00Z","v":1145,"vw":26.554461},{"c":26.555,"h":26.5566,"l":26.555,"n":14,"o":26.555,"t":"2026-10-20T18:15:00Z","v":1388,"vw":26.555133},{"c":26.55,"h":26.56,"l":26.55,"n":28,"o":26.555,"t":"2026-10-20T18:30:00Z","v":2091,"vw":26.554678},{"c":26.555,"h":26.555,"l":26.555,"n":8,"o":26.555,"t":"2026-10-20T18:45:00Z","v":707,"vw":26.555},{"c":26.565,"h":26.565,"l":26.555,"n":45,"o":26.555,"t":"2026-10-20T19:00:00Z","v":5103,"vw":26.560818},{"c":26.565,"h":26.565,"l":26.56,"n":26,"o":26.565,"t":"2026-10-20T19:15:00Z","v":2821,"vw":26.561253},{"c":26.57,"h":26.57,"l":26.56,"n":35,"o":26.565,"t":"2026-10-20T19:30:00Z","v":3599,"vw":26.565892},{"c":26.58,"h":26.58,"l":26.56,"n":111,"o":26.565,"t":"2026-10-20T19:45:00Z","v":11311,"vw":26.568559},{"c":26.53,"h":26.58,"l":26.52,"n":6,"o":26.58,"t":"2026-10-20T20:00:00Z","v":33814,"vw":26.552732},{"c":26.61,"h":26.64,"l":26.61,"n":35,"o":26.62,"t":"2026-10-21T13:30:00Z","v":1335,"vw":26.621255},{"c":26.63,"h":26.635,"l":26.63,"n":32,"o":26.63,"t":"2026-10-21T13:45:00Z","v":2774,"vw":26.630594},{"c":26.615,"h":26.63,"l":26.6112,"n":40,"o":26.625,"t":"2026-10-21T14:00:00Z","v":3857,"vw":26.621977},{"c":26.62,"h":26.62,"l":26.62,"n":104,"o":26.62,"t":"2026-10-21T14:15:00Z","v":7589,"vw":26.62},{"c":26.62,"h":26.62,"l":26.61,"n":19,"o":26.61,"t":"2026-10-21T14:30:00Z","v":1189,"vw":26.612076},{"c":26.63,"h":26.63,"l":26.62,"n":40,"o":26.62,"t":"2026-10-21T14:45:00Z","v":3229,"vw":26.624855},{"c":26.62,"h":26.62,"l":26.615,"n":9,"o":26.62,"t":"2026-10-21T15:00:00Z","v":553,"vw":26.61875},{"c":26.63,"h":26.63,"l":26.62,"n":13,"o":26.62,"t":"2026-10-21T15:15:00Z","v":774,"vw":26.62437},{"c":26.64,"h":26.65,"l":26.635,"n":57,"o":26.635,"t":"2026-10-21T15:30:00Z","v":6582,"vw":26.640645},{"c":26.65,"h":26.65,"l":26.64,"n":8,"o":26.64,"t":"2026-10-21T15:45:00Z","v":535,"vw":26.6475},{"c":26.64,"h":26.645,"l":26.635,"n":34,"o":26.645,"t":"2026-10-21T16:00:00Z","v":2032,"vw":26.64},{"c":26.64,"h":26.64,"l":26.635,"n":18,"o":26.64,"t":"2026-10-21T16:15:00Z","v":1836,"vw":26.638125},{"c":26.645,"h":26.66,"l":26.64,"n":49,"o":26.64,"t":"2026-10-21T16:30:00Z","v":3750,"vw":26.646113},{"c":26.635,"h":26.64,"l":26.635,"n":14,"o":26.64,"t":"2026-10-21T16:45:00Z","v":738,"vw":26.639167},{"c":26.66,"h":26.66,"l":26.65,"n":3,"o":26.65,"t":"2026-10-21T17:00:00Z","v":376,"vw":26.654681},{"c":26.65,"h":26.65,"l":26.65,"n":3,"o":26.65,"t":"2026-10-21T17:15:00Z","v":144,"vw":26.65},{"c":26.64,"h":26.65,"l":26.64,"n":29,"o":26.65,"t":"2026-10-21T17:45:00Z","v":1213,"vw":26.645},{"c":26.645,"h":26.645,"l":26.6399,"n":7,"o":26.6399,"t":"2026-10-21T18:30:00Z","v":2023,"vw":26.640452},{"c":26.615,"h":26.64,"l":26.615,"n":55,"o":26.64,"t":"2026-10-21T18:45:00Z","v":4853,"vw":26.622428},{"c":26.61,"h":26.61,"l":26.6,"n":17,"o":26.61,"t":"2026-10-21T19:00:00Z","v":1005,"vw":26.606875},{"c":26.635,"h":26.64,"l":26.62,"n":49,"o":26.62,"t":"2026-10-21T19:30:00Z","v":3352,"vw":26.630309},{"c":26.66,"h":26.67,"l":26.63,"n":365,"o":26.635,"t":"2026-10-21T19:45:00Z","v":38952,"vw":26.644679},{"c":26.65,"h":26.65,"l":26.65,"n":6,"o":26.65,"t":"2026-10-21T20:00:00Z","v":23111,"vw":26.65},{"c":26.2496,"h":26.2496,"l":26.2496,"n":1,"o":26.2496,"t":"2026-10-21T23:45:00Z","v":191,"vw":26.2496},{"c":26.67,"h":26.685,"l":26.66,"n":25,"o":26.66,"t":"2026-10-22T13:30:00Z","v":2607,"vw":26.674305},{"c":26.67,"h":26.675,"l":26.65,"n":56,"o":26.675,"t":"2026-10-22T13:45:00Z","v":7094,"vw":26.660779},{"c":26.645,"h":26.6701,"l":26.64,"n":30,"o":26.6701,"t":"2026-10-22T14:00:00Z","v":1923,"vw":26.658133},{"c":26.635,"h":26.66,"l":26.635,"n":29,"o":26.645,"t":"2026-10-22T14:15:00Z","v":2382,"vw":26.653572},{"c":26.64,"h":26.645,"l":26.62,"n":23,"o":26.63,"t":"2026-10-22T14:30:00Z","v":3595,"vw":26.632462},{"c":26.635,"h":26.635,"l":26.625,"n":47,"o":26.63,"t":"2026-10-22T14:45:00Z","v":4157,"vw":26.629264},{"c":26.615,"h":26.642,"l":26.615,"n":29,"o":26.64,"t":"2026-10-22T15:00:00Z","v":2712,"vw":26.638127},{"c":26.625,"h":26.64,"l":26.615,"n":92,"o":26.615,"t":"2026-10-22T15:15:00Z","v":7668,"vw":26.625669},{"c":26.62,"h":26.63,"l":26.61,"n":24,"o":26.625,"t":"2026-10-22T15:30:00Z","v":1735,"vw":26.622308},{"c":26.655,"h":26.66,"l":26.645,"n":9,"o":26.645,"t":"2026-10-22T15:45:00Z","v":1500,"vw":26.651333},{"c":26.66,"h":26.66,"l":26.66,"n":11,"o":26.66,"t":"2026-10-22T16:00:00Z","v":706,"vw":26.66},{"c":26.655,"h":26.66,"l":26.65,"n":9,"o":26.655,"t":"2026-10-22T16:15:00Z","v":912,"vw":26.654412},{"c":26.64,"h":26.655,"l":26.64,"n":21,"o":26.645,"t":"2026-10-22T16:30:00Z","v":2027,"vw":26.647353},{"c":26.645,"h":26.65,"l":26.625,"n":69,"o":26.635,"t":"2026-10-22T16:45:00Z","v":10035,"vw":26.636772},{"c":26.625,"h":26.64,"l":26.62,"n":15,"o":26.64,"t":"2026-10-22T17:00:00Z","v":2420,"vw":26.628274},{"c":26.645,"h":26.645,"l":26.63,"n":22,"o":26.63,"t":"2026-10-22T17:15:00Z","v":11215,"vw":26.630892},{"c":26.645,"h":26.65,"l":26.645,"n":6,"o":26.645,"t":"2026-10-22T17:30:00Z","v":888,"vw":26.646591},{"c":26.64,"h":26.64,"l":26.635,"n":23,"o":26.635,"t":"2026-10-22T17:45:00Z","v":1897,"vw":26.639063},{"c":26.635,"h":26.635,"l":26.62,"n":22,"o":26.63,"t":"2026-10-22T18:00:00Z","v":1897,"vw":26.629444},{"c":26.645,"h":26.655,"l":26.64,"n":27,"o":26.64,"t":"2026-10-22T18:15:00Z","v":3783,"vw":26.646743},{"c":26.635,"h":26.64,"l":26.625,"n":40,"o":26.63,"t":"2026-10-22T18:30:00Z","v":3906,"vw":26.632293},{"c":26.635,"h":26.64,"l":26.625,"n":20,"o":26.64,"t":"2026-10-22T18:45:00Z","v":1323,"vw":26.635},{"c":26.635,"h":26.635,"l":26.635,"n":11,"o":26.635,"t":"2026-10-22T19:00:00Z","v":888,"vw":26.635},{"c":26.655,"h":26.655,"l":26.635,"n":6,"o":26.635,"t":"2026-10-22T19:15:00Z","v":382,"vw":26.643163},{"c":26.635,"h":26.645,"l":26.635,"n":15,"o":26.645,"t":"2026-10-22T19:30:00Z","v":1614,"vw":26.63774},{"c":26.62,"h":26.655,"l":26.59,"n":162,"o":26.635,"t":"2026-10-22T19:45:00Z","v":19899,"vw":26.624484},{"c":26.62,"h":26.62,"l":26.62,"n":5,"o":26.62,"t":"2026-10-22T20:00:00Z","v":20584,"vw":26.62}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.55,"strike":32.38249174741555,"iv":0.7234229004437693,"gamma":0.051828475758440934,"theta":-0.02681280642927872,"vega":0.020956812088652202,"rho":0.003683562980181437,"breakevenPct":23.71334240201181},{"delta":0.25,"premium":0.55,"strike":30.048354147693892,"iv":0.5408176021806999,"gamma":0.08094986071785165,"theta":-0.022730816779475787,"vega":0.023697907214954444,"rho":0.00468216518612901,"breakevenPct":14.944981771953014},{"delta":0.3,"premium":0.5584220108502613,"strike":28.663119565989547,"iv":0.42043470144120076,"gamma":0.11187586292242321,"theta":-0.01972717828936693,"vega":0.025950291858273977,"rho":0.00567046690500083,"breakevenPct":9.772883459202882},{"delta":0.35,"premium":0.5525368499705348,"strike":27.87163914268877,"iv":0.33604065686852735,"gamma":0.15627093772585965,"theta":-0.0170855914088026,"vega":0.027670024029354177,"rho":0.006651751434530224,"breakevenPct":6.777520633581155},{"delta":0.4,"premium":0.4471937215378449,"strike":27.269678408787687,"iv":0.22675843527424044,"gamma":0.25097332879916107,"theta":-0.012330348723165442,"vega":0.02886475881571179,"rho":0.00764332308636959,"breakevenPct":4.120481331050069},{"delta":0.45,"premium":0.5346998535871157,"strike":26.865300146412885,"iv":0.19997159590043925,"gamma":0.2737203513909224,"theta":-0.01130453879941435,"vega":0.029265300146412883,"rho":0.008598499487172897,"breakevenPct":2.930127723516144},{"delta":0.5,"premium":0.778721327476818,"strike":26.621278672523182,"iv":0.24013753050268424,"gamma":0.23806881405563687,"theta":-0.013305514885309908,"vega":0.02902127867252318,"rho":0.009524137713222301,"breakevenPct":2.930127723516144},{"delta":0.55,"premium":1.0227428013665205,"strike":26.37725719863348,"iv":0.2803034651049293,"gamma":0.2024172767203513,"theta":-0.01530649097120547,"vega":0.02877725719863348,"rho":0.010449775939271707,"breakevenPct":2.930127723516144},{"delta":0.6,"premium":1.2667642752562225,"strike":26.133235724743777,"iv":0.32046939970717425,"gamma":0.16676573938506586,"theta":-0.017307467057101025,"vega":0.02853323572474378,"rho":0.011375414165321111,"breakevenPct":2.930127723516144},{"delta":0.65,"premium":1.4419456521739131,"strike":25.901304347826088,"iv":0.33087234782608693,"gamma":0.14590839130434782,"theta":-0.017452521739130433,"vega":0.027264999999999998,"rho":0.012329359026790424,"breakevenPct":2.716942148760321},{"delta":0.7,"premium":1.534336956521739,"strike":25.68391304347826,"iv":0.3054810434782609,"gamma":0.14284317391304346,"theta":-0.015365565217391304,"vega":0.024765000000000002,"rho":0.013317346670064291,"breakevenPct":2.2473703981968365},{"delta":0.75,"premium":1.6267282608695652,"strike":25.466521739130435,"iv":0.2800897391304348,"gamma":0.13977795652173913,"theta":-0.013278608695652172,"vega":0.022264999999999997,"rho":0.01430533431333816,"breakevenPct":1.7777986476333503},{"delta":0.8,"premium":1.7191195652173914,"strike":25.249130434782607,"iv":0.2546984347826087,"gamma":0.13671273913043477,"theta":-0.01119165217391304,"vega":0.019764999999999994,"rho":0.015293321956612031,"breakevenPct":1.3082268970698643},{"delta":0.85,"premium":1.8115108695652173,"strike":25.031739130434783,"iv":0.22930713043478257,"gamma":0.13364752173913044,"theta":-0.009104695652173913,"vega":0.017264999999999996,"rho":0.0162813095998859,"breakevenPct":0.8386551465063792},{"delta":0.9,"premium":3.140639625585025,"strike":23.66770670826833,"iv":0.3347148205928238,"gamma":0.07790982839313568,"theta":-0.009332917316692668,"vega":0.012969734789391571,"rho":0.01638340044857494,"breakevenPct":0.7075369415978714}],"put":[{"delta":0.15,"premium":0.55,"strike":21.4468713441394,"iv":0.8497493997051762,"gamma":0.036913810075948475,"theta":-0.025027284389002293,"vega":0.017443756093630504,"rho":-0.0036773813390810935,"breakevenPct":21.499356333060106},{"delta":0.2,"premium":0.55,"strike":23.44424568993745,"iv":0.6102032748342128,"gamma":0.06206823678296275,"theta":-0.021277534129261574,"vega":0.02092603775510945,"rho":-0.004784341917260467,"breakevenPct":13.996071788364212},{"delta":0.25,"premium":0.55,"strike":24.634222189460246,"iv":0.46647326523271204,"gamma":0.09265394222852122,"theta":-0.018147562381438033,"vega":0.023726302076984514,"rho":-0.005902360353429581,"breakevenPct":9.525837004281573},{"delta":0.3,"premium":0.5749056588994198,"strike":25.332075451992264,"iv":0.3875552016242391,"gamma":0.12195781210772946,"theta":-0.01613129944860984,"vega":0.025817191279957456,"rho":-0.007037349769217919,"breakevenPct":6.997859530079478},{"delta":0.35,"premium":0.613984280115664,"strike":25.85312373487552,"iv":0.33373410477103643,"gamma":0.14964417377178152,"theta":-0.014654627516716643,"vega":0.02761444757477868,"rho":-0.008180196829193959,"breakevenPct":5.187304828099721},{"delta":0.4,"premium":0.6839243599613543,"strike":26.196414533204514,"iv":0.30611733362037463,"gamma":0.16716155284393067,"theta":-0.013680876283820682,"vega":0.028431194100772713,"rho":-0.009315778989929331,"breakevenPct":4.160442624931786},{"delta":0.45,"premium":0.7659786962576938,"strike":26.469928987525645,"iv":0.2887867231301178,"gamma":0.18068723261114283,"theta":-0.012904539904031478,"vega":0.028863054515758175,"rho":-0.010448509410779485,"breakevenPct":3.4412085226598395},{"delta":0.5,"premium":0.8480330325540333,"strike":26.74344344184678,"iv":0.2714561126398609,"gamma":0.19421291237835497,"theta":-0.012128203524242275,"vega":0.029294914930743637,"rho":-0.01158123983162964,"breakevenPct":2.721974420387893},{"delta":0.55,"premium":0.92948264781491,"strike":27.00996143958869,"iv":0.2541899100257069,"gamma":0.20677747429305912,"theta":-0.011305366323907455,"vega":0.02957249357326478,"rho":-0.012712527704928152,"breakevenPct":2.02712555455338},{"delta":0.6,"premium":1.001783419023136,"strike":27.170629820051413,"iv":0.23789813624678663,"gamma":0.20480125321336762,"theta":-0.00977901670951157,"vega":0.027515938303341904,"rho":-0.013821991229784048,"breakevenPct":1.7012017174013445},{"delta":0.65,"premium":1.0740841902313625,"strike":27.331298200514137,"iv":0.2216063624678663,"gamma":0.2028250321336761,"theta":-0.008252667095115681,"vega":0.025459383033419023,"rho":-0.014931454754639948,"breakevenPct":1.3752778802493084},{"delta":0.7,"premium":1.1463849614395887,"strike":27.491966580976865,"iv":0.20531458868894603,"gamma":0.20084881105398458,"theta":-0.006726317480719796,"vega":0.023402827763496146,"rho":-0.016040918279495848,"breakevenPct":1.049354043097273},{"delta":0.75,"premium":1.2186857326478149,"strike":27.65263496143959,"iv":0.1890228149100257,"gamma":0.19887258997429305,"theta":-0.005199967866323908,"vega":0.021346272493573265,"rho":-0.017150381804351748,"breakevenPct":0.7234302059452369},{"delta":0.8,"premium":1.290986503856041,"strike":27.813303341902312,"iv":0.17273104113110538,"gamma":0.19689636889460155,"theta":-0.0036736182519280193,"vega":0.01928971722365038,"rho":-0.018259845329207647,"breakevenPct":0.3975063687932008},{"delta":0.85,"premium":1.3632872750642675,"strike":27.97397172236504,"iv":0.15643926735218508,"gamma":0.19492014781491002,"theta":-0.0021472686375321338,"vega":0.017233161953727504,"rho":-0.019369308854063544,"breakevenPct":0.07158253164116535},{"delta":0.9,"premium":1.8610195360195367,"strike":28.511599511599513,"iv":0.16986422466422468,"gamma":0.13893797313797307,"theta":-0.0008768009768009752,"vega":0.0128072039072039,"rho":-0.020722024850921294,"breakevenPct":0.11487594132222008}]},"raw":{"call":[{"delta":0.2,"premium":0.55,"strike":32.38249174741555,"iv":0.7234229004437693,"gamma":0.051828475758440934,"theta":-0.02681280642927872,"vega":0.020956812088652202,"rho":0.003683562980181437,"breakevenPct":23.71334240201181},{"delta":0.25,"premium":0.55,"strike":30.048354147693892,"iv":0.5408176021806999,"gamma":0.08094986071785165,"theta":-0.022730816779475787,"vega":0.023697907214954444,"rho":0.00468216518612901,"breakevenPct":14.944981771953014},{"delta":0.3,"premium":0.5584220108502613,"strike":28.663119565989547,"iv":0.42043470144120076,"gamma":0.11187586292242321,"theta":-0.01972717828936693,"vega":0.025950291858273977,"rho":0.00567046690500083,"breakevenPct":9.772883459202882},{"delta":0.35,"premium":0.5525368499705348,"strike":27.87163914268877,"iv":0.33604065686852735,"gamma":0.15627093772585965,"theta":-0.0170855914088026,"vega":0.027670024029354177,"rho":0.006651751434530224,"breakevenPct":6.777520633581155},{"delta":0.4,"premium":0.4471937215378449,"strike":27.269678408787687,"iv":0.22675843527424044,"gamma":0.25097332879916107,"theta":-0.012330348723165442,"vega":0.02886475881571179,"rho":0.00764332308636959,"breakevenPct":4.120481331050069},{"delta":0.45,"premium":0.5346998535871157,"strike":26.865300146412885,"iv":0.19997159590043925,"gamma":0.2737203513909224,"theta":-0.01130453879941435,"vega":0.029265300146412883,"rho":0.008598499487172897,"breakevenPct":2.930127723516144},{"delta":0.5,"premium":0.778721327476818,"strike":26.621278672523182,"iv":0.24013753050268424,"gamma":0.23806881405563687,"theta":-0.013305514885309908,"vega":0.02902127867252318,"rho":0.009524137713222301,"breakevenPct":2.930127723516144},{"delta":0.55,"premium":1.0227428013665205,"strike":26.37725719863348,"iv":0.2803034651049293,"gamma":0.2024172767203513,"theta":-0.01530649097120547,"vega":0.02877725719863348,"rho":0.010449775939271707,"breakevenPct":2.930127723516144},{"delta":0.6,"premium":1.2667642752562225,"strike":26.133235724743777,"iv":0.32046939970717425,"gamma":0.16676573938506586,"theta":-0.017307467057101025,"vega":0.02853323572474378,"rho":0.011375414165321111,"breakevenPct":2.930127723516144},{"delta":0.65,"premium":1.4419456521739131,"strike":25.901304347826088,"iv":0.33087234782608693,"gamma":0.14590839130434782,"theta":-0.017452521739130433,"vega":0.027264999999999998,"rho":0.012329359026790424,"breakevenPct":2.716942148760321},{"delta":0.7,"premium":1.534336956521739,"strike":25.68391304347826,"iv":0.3054810434782609,"gamma":0.14284317391304346,"theta":-0.015365565217391304,"vega":0.024765000000000002,"rho":0.013317346670064291,"breakevenPct":2.2473703981968365},{"delta":0.75,"premium":1.6267282608695652,"strike":25.466521739130435,"iv":0.2800897391304348,"gamma":0.13977795652173913,"theta":-0.013278608695652172,"vega":0.022264999999999997,"rho":0.01430533431333816,"breakevenPct":1.7777986476333503},{"delta":0.8,"premium":1.7191195652173914,"strike":25.249130434782607,"iv":0.2546984347826087,"gamma":0.13671273913043477,"theta":-0.01119165217391304,"vega":0.019764999999999994,"rho":0.015293321956612031,"breakevenPct":1.3082268970698643},{"delta":0.85,"premium":1.8115108695652173,"strike":25.031739130434783,"iv":0.22930713043478257,"gamma":0.13364752173913044,"theta":-0.009104695652173913,"vega":0.017264999999999996,"rho":0.0162813095998859,"breakevenPct":0.8386551465063792},{"delta":0.9,"premium":3.140639625585025,"strike":23.66770670826833,"iv":0.3347148205928238,"gamma":0.07790982839313568,"theta":-0.009332917316692668,"vega":0.012969734789391571,"rho":0.01638340044857494,"breakevenPct":0.7075369415978714}],"put":[{"delta":0.15,"premium":0.55,"strike":21.4468713441394,"iv":0.8497493997051762,"gamma":0.036913810075948475,"theta":-0.025027284389002293,"vega":0.017443756093630504,"rho":-0.0036773813390810935,"breakevenPct":21.499356333060106},{"delta":0.2,"premium":0.55,"strike":23.44424568993745,"iv":0.6102032748342128,"gamma":0.06206823678296275,"theta":-0.021277534129261574,"vega":0.02092603775510945,"rho":-0.004784341917260467,"breakevenPct":13.996071788364212},{"delta":0.25,"premium":0.55,"strike":24.634222189460246,"iv":0.46647326523271204,"gamma":0.09265394222852122,"theta":-0.018147562381438033,"vega":0.023726302076984514,"rho":-0.005902360353429581,"breakevenPct":9.525837004281573},{"delta":0.3,"premium":0.5749056588994198,"strike":25.332075451992264,"iv":0.3875552016242391,"gamma":0.12195781210772946,"theta":-0.01613129944860984,"vega":0.025817191279957456,"rho":-0.007037349769217919,"breakevenPct":6.997859530079478},{"delta":0.35,"premium":0.613984280115664,"strike":25.85312373487552,"iv":0.33373410477103643,"gamma":0.14964417377178152,"theta":-0.014654627516716643,"vega":0.02761444757477868,"rho":-0.008180196829193959,"breakevenPct":5.187304828099721},{"delta":0.4,"premium":0.6839243599613543,"strike":26.196414533204514,"iv":0.30611733362037463,"gamma":0.16716155284393067,"theta":-0.013680876283820682,"vega":0.028431194100772713,"rho":-0.009315778989929331,"breakevenPct":4.160442624931786},{"delta":0.45,"premium":0.7659786962576938,"strike":26.469928987525645,"iv":0.2887867231301178,"gamma":0.18068723261114283,"theta":-0.012904539904031478,"vega":0.028863054515758175,"rho":-0.010448509410779485,"breakevenPct":3.4412085226598395},{"delta":0.5,"premium":0.8480330325540333,"strike":26.74344344184678,"iv":0.2714561126398609,"gamma":0.19421291237835497,"theta":-0.012128203524242275,"vega":0.029294914930743637,"rho":-0.01158123983162964,"breakevenPct":2.721974420387893},{"delta":0.55,"premium":0.92948264781491,"strike":27.00996143958869,"iv":0.2541899100257069,"gamma":0.20677747429305912,"theta":-0.011305366323907455,"vega":0.02957249357326478,"rho":-0.012712527704928152,"breakevenPct":2.02712555455338},{"delta":0.6,"premium":1.001783419023136,"strike":27.170629820051413,"iv":0.23789813624678663,"gamma":0.20480125321336762,"theta":-0.00977901670951157,"vega":0.027515938303341904,"rho":-0.013821991229784048,"breakevenPct":1.7012017174013445},{"delta":0.65,"premium":1.0740841902313625,"strike":27.331298200514137,"iv":0.2216063624678663,"gamma":0.2028250321336761,"theta":-0.008252667095115681,"vega":0.025459383033419023,"rho":-0.014931454754639948,"breakevenPct":1.3752778802493084},{"delta":0.7,"premium":1.1463849614395887,"strike":27.491966580976865,"iv":0.20531458868894603,"gamma":0.20084881105398458,"theta":-0.006726317480719796,"vega":0.023402827763496146,"rho":-0.016040918279495848,"breakevenPct":1.049354043097273},{"delta":0.75,"premium":1.2186857326478149,"strike":27.65263496143959,"iv":0.1890228149100257,"gamma":0.19887258997429305,"theta":-0.005199967866323908,"vega":0.021346272493573265,"rho":-0.017150381804351748,"breakevenPct":0.7234302059452369},{"delta":0.8,"premium":1.290986503856041,"strike":27.813303341902312,"iv":0.17273104113110538,"gamma":0.19689636889460155,"theta":-0.0036736182519280193,"vega":0.01928971722365038,"rho":-0.018259845329207647,"breakevenPct":0.3975063687932008},{"delta":0.85,"premium":1.3632872750642675,"strike":27.97397172236504,"iv":0.15643926735218508,"gamma":0.19492014781491002,"theta":-0.0021472686375321338,"vega":0.017233161953727504,"rho":-0.019369308854063544,"breakevenPct":0.07158253164116535},{"delta":0.9,"premium":1.8610195360195367,"strike":28.511599511599513,"iv":0.16986422466422468,"gamma":0.13893797313797307,"theta":-0.0008768009768009752,"vega":0.0128072039072039,"rho":-0.020722024850921294,"breakevenPct":0.11487594132222008}]}},"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"}}